662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,195900,1799715480,6660,6660,6660,6660,6469
|
|
20240904,195800,1799715480,6660,6660,6660,6660,0
|
|
20240904,195700,1799715480,6660,6660,6660,6660,0
|
|
20240904,195600,1799715480,6660,6660,6660,6660,0
|
|
20240904,195500,1799715480,6660,6660,6660,6660,0
|
|
20240904,195400,1799715480,6660,6660,6660,6660,0
|
|
20240904,195300,1799715480,6660,6660,6660,6660,0
|
|
20240904,195200,1799715480,6660,6660,6660,6660,0
|
|
20240904,195100,1799715480,6660,6660,6660,6660,0
|
|
20240904,195000,1799715480,6660,6660,6660,6660,0
|
|
20240904,194900,1799715480,6660,6660,6660,6660,0
|
|
20240904,194800,1799715480,6660,6660,6660,6660,0
|
|
20240904,194700,1799715480,6660,6660,6660,6660,0
|
|
20240904,194600,1799715480,6660,6660,6660,6660,0
|
|
20240904,194500,1799715480,6660,6660,6660,6660,0
|
|
20240904,194400,1799715480,6660,6660,6660,6660,0
|
|
20240904,194300,1799715480,6660,6660,6660,6660,0
|
|
20240904,194200,1799715480,6660,6660,6660,6660,0
|
|
20240904,194100,1799715480,6660,6660,6660,6660,0
|
|
20240904,194000,1799715480,6660,6660,6660,6660,0
|
|
20240904,193900,1799715480,6660,6660,6660,6660,0
|
|
20240904,193800,1799715480,6660,6660,6660,6660,0
|
|
20240904,193700,1799715480,6660,6660,6660,6660,0
|
|
20240904,193600,1799715480,6660,6660,6660,6660,0
|
|
20240904,193500,1799715480,6660,6660,6660,6660,0
|
|
20240904,193400,1799715480,6660,6660,6660,6660,0
|
|
20240904,193300,1799715480,6660,6660,6660,6660,0
|
|
20240904,193200,1799715480,6660,6660,6660,6660,0
|
|
20240904,193100,1799715480,6660,6660,6660,6660,0
|
|
20240904,193000,1799715480,6660,6660,6660,6660,0
|
|
20240904,192900,1799715480,6660,6660,6660,6660,6469
|
|
20240904,192800,1799715480,6660,6660,6660,6660,0
|
|
20240904,192700,1799715480,6660,6660,6660,6660,0
|
|
20240904,192600,1799715480,6660,6660,6660,6660,0
|
|
20240904,192500,1799715480,6660,6660,6660,6660,0
|
|
20240904,192400,1799715480,6660,6660,6660,6660,0
|
|
20240904,192300,1799715480,6660,6660,6660,6660,0
|
|
20240904,192200,1799715480,6660,6660,6660,6660,0
|
|
20240904,192100,1799715480,6660,6660,6660,6660,0
|
|
20240904,192000,1799715480,6660,6660,6660,6660,0
|
|
20240904,191900,1799715480,6660,6660,6660,6660,0
|
|
20240904,191800,1799715480,6660,6660,6660,6660,0
|
|
20240904,191700,1799715480,6660,6660,6660,6660,0
|
|
20240904,191600,1799715480,6660,6660,6660,6660,0
|
|
20240904,191500,1799715480,6660,6660,6660,6660,0
|
|
20240904,191400,1799715480,6660,6660,6660,6660,0
|
|
20240904,191300,1799715480,6660,6660,6660,6660,0
|
|
20240904,191200,1799715480,6660,6660,6660,6660,0
|
|
20240904,191100,1799715480,6660,6660,6660,6660,0
|
|
20240904,191000,1799715480,6660,6660,6660,6660,0
|
|
20240904,190900,1799715480,6660,6660,6660,6660,0
|
|
20240904,190800,1799715480,6660,6660,6660,6660,0
|
|
20240904,190700,1799715480,6660,6660,6660,6660,0
|
|
20240904,190600,1799715480,6660,6660,6660,6660,0
|
|
20240904,190500,1799715480,6660,6660,6660,6660,0
|
|
20240904,190400,1799715480,6660,6660,6660,6660,0
|
|
20240904,190300,1799715480,6660,6660,6660,6660,0
|
|
20240904,190200,1799715480,6660,6660,6660,6660,0
|
|
20240904,190100,1799715480,6660,6660,6660,6660,0
|
|
20240904,190000,1799715480,6660,6660,6660,6660,0
|
|
20240904,185900,1799715480,6660,6660,6660,6660,6469
|
|
20240904,185800,1799715480,6660,6660,6660,6660,0
|
|
20240904,185700,1799715480,6660,6660,6660,6660,0
|
|
20240904,185600,1799715480,6660,6660,6660,6660,0
|
|
20240904,185500,1799715480,6660,6660,6660,6660,0
|
|
20240904,185400,1799715480,6660,6660,6660,6660,0
|
|
20240904,185300,1799715480,6660,6660,6660,6660,0
|
|
20240904,185200,1799715480,6660,6660,6660,6660,0
|
|
20240904,185100,1799715480,6660,6660,6660,6660,0
|
|
20240904,185000,1799715480,6660,6660,6660,6660,0
|
|
20240904,184900,1799715480,6660,6660,6660,6660,0
|
|
20240904,184800,1799715480,6660,6660,6660,6660,0
|
|
20240904,184700,1799715480,6660,6660,6660,6660,0
|
|
20240904,184600,1799715480,6660,6660,6660,6660,0
|
|
20240904,184500,1799715480,6660,6660,6660,6660,0
|
|
20240904,184400,1799715480,6660,6660,6660,6660,0
|
|
20240904,184300,1799715480,6660,6660,6660,6660,0
|
|
20240904,184200,1799715480,6660,6660,6660,6660,0
|
|
20240904,184100,1799715480,6660,6660,6660,6660,0
|
|
20240904,184000,1799715480,6660,6660,6660,6660,0
|
|
20240904,183900,1799715480,6660,6660,6660,6660,0
|
|
20240904,183800,1799715480,6660,6660,6660,6660,0
|
|
20240904,183700,1799715480,6660,6660,6660,6660,0
|
|
20240904,183600,1799715480,6660,6660,6660,6660,0
|
|
20240904,183500,1799715480,6660,6660,6660,6660,0
|
|
20240904,183400,1799715480,6660,6660,6660,6660,0
|
|
20240904,183300,1799715480,6660,6660,6660,6660,0
|
|
20240904,183200,1799715480,6660,6660,6660,6660,0
|
|
20240904,183100,1799715480,6660,6660,6660,6660,0
|
|
20240904,183000,1799715480,6660,6660,6660,6660,0
|
|
20240904,182900,1799715480,6660,6660,6660,6660,6469
|
|
20240904,182800,1799715480,6660,6660,6660,6660,0
|
|
20240904,182700,1799715480,6660,6660,6660,6660,0
|
|
20240904,182600,1799715480,6660,6660,6660,6660,0
|
|
20240904,182500,1799715480,6660,6660,6660,6660,0
|
|
20240904,182400,1799715480,6660,6660,6660,6660,0
|
|
20240904,182300,1799715480,6660,6660,6660,6660,0
|
|
20240904,182200,1799715480,6660,6660,6660,6660,0
|
|
20240904,182100,1799715480,6660,6660,6660,6660,0
|
|
20240904,182000,1799715480,6660,6660,6660,6660,0
|
|
20240904,181900,1799715480,6660,6660,6660,6660,0
|
|
20240904,181800,1799715480,6660,6660,6660,6660,0
|
|
20240904,181700,1799715480,6660,6660,6660,6660,0
|
|
20240904,181600,1799715480,6660,6660,6660,6660,0
|
|
20240904,181500,1799715480,6660,6660,6660,6660,0
|
|
20240904,181400,1799715480,6660,6660,6660,6660,0
|
|
20240904,181300,1799715480,6660,6660,6660,6660,0
|
|
20240904,181200,1799715480,6660,6660,6660,6660,0
|
|
20240904,181100,1799715480,6660,6660,6660,6660,0
|
|
20240904,181000,1799715480,6660,6660,6660,6660,0
|
|
20240904,180900,1799715480,6660,6660,6660,6660,0
|
|
20240904,180800,1799715480,6660,6660,6660,6660,0
|
|
20240904,180700,1799715480,6660,6660,6660,6660,0
|
|
20240904,180600,1799715480,6660,6660,6660,6660,0
|
|
20240904,180500,1799715480,6660,6660,6660,6660,0
|
|
20240904,180400,1799715480,6660,6660,6660,6660,0
|
|
20240904,180300,1799715480,6660,6660,6660,6660,0
|
|
20240904,180200,1799715480,6660,6660,6660,6660,0
|
|
20240904,180100,1799715480,6660,6660,6660,6660,0
|
|
20240904,180000,1799715480,6660,6660,6660,6660,0
|
|
20240904,175900,1799715480,6660,6660,6660,6660,6469
|
|
20240904,175800,1799715480,6660,6660,6660,6660,0
|
|
20240904,175700,1799715480,6660,6660,6660,6660,0
|
|
20240904,175600,1799715480,6660,6660,6660,6660,0
|
|
20240904,175500,1799715480,6660,6660,6660,6660,0
|
|
20240904,175400,1799715480,6660,6660,6660,6660,0
|
|
20240904,175300,1799715480,6660,6660,6660,6660,0
|
|
20240904,175200,1799715480,6660,6660,6660,6660,0
|
|
20240904,175100,1799715480,6660,6660,6660,6660,0
|
|
20240904,175000,1799715480,6660,6660,6660,6660,0
|
|
20240904,174900,1799715480,6660,6660,6660,6660,0
|
|
20240904,174800,1799715480,6660,6660,6660,6660,0
|
|
20240904,174700,1799715480,6660,6660,6660,6660,0
|
|
20240904,174600,1799715480,6660,6660,6660,6660,0
|
|
20240904,174500,1799715480,6660,6660,6660,6660,0
|
|
20240904,174400,1799715480,6660,6660,6660,6660,0
|
|
20240904,174300,1799715480,6660,6660,6660,6660,0
|
|
20240904,174200,1799715480,6660,6660,6660,6660,0
|
|
20240904,174100,1799715480,6660,6660,6660,6660,0
|
|
20240904,174000,1799715480,6660,6660,6660,6660,0
|
|
20240904,173900,1799715480,6660,6660,6660,6660,0
|
|
20240904,173800,1799715480,6660,6660,6660,6660,0
|
|
20240904,173700,1799715480,6660,6660,6660,6660,0
|
|
20240904,173600,1799715480,6660,6660,6660,6660,0
|
|
20240904,173500,1799715480,6660,6660,6660,6660,0
|
|
20240904,173400,1799715480,6660,6660,6660,6660,0
|
|
20240904,173300,1799715480,6660,6660,6660,6660,0
|
|
20240904,173200,1799715480,6660,6660,6660,6660,0
|
|
20240904,173100,1799715480,6660,6660,6660,6660,0
|
|
20240904,173000,1799715480,6660,6660,6660,6660,0
|
|
20240904,172900,1799715480,6660,6660,6660,6660,6469
|
|
20240904,172800,1799715480,6660,6660,6660,6660,0
|
|
20240904,172700,1799715480,6660,6660,6660,6660,0
|
|
20240904,172600,1799715480,6660,6660,6660,6660,0
|
|
20240904,172500,1799715480,6660,6660,6660,6660,0
|
|
20240904,172400,1799715480,6660,6660,6660,6660,0
|
|
20240904,172300,1799715480,6660,6660,6660,6660,0
|
|
20240904,172200,1799715480,6660,6660,6660,6660,0
|
|
20240904,172100,1799715480,6660,6660,6660,6660,0
|
|
20240904,172000,1799715480,6660,6660,6660,6660,0
|
|
20240904,171900,1799715480,6660,6660,6660,6660,0
|
|
20240904,171800,1799715480,6660,6660,6660,6660,0
|
|
20240904,171700,1799715480,6660,6660,6660,6660,0
|
|
20240904,171600,1799715480,6660,6660,6660,6660,0
|
|
20240904,171500,1799715480,6660,6660,6660,6660,0
|
|
20240904,171400,1799715480,6660,6660,6660,6660,0
|
|
20240904,171300,1799715480,6660,6660,6660,6660,0
|
|
20240904,171200,1799715480,6660,6660,6660,6660,0
|
|
20240904,171100,1799715480,6660,6660,6660,6660,0
|
|
20240904,171000,1799715480,6660,6660,6660,6660,0
|
|
20240904,170900,1799715480,6660,6660,6660,6660,0
|
|
20240904,170800,1799715480,6660,6660,6660,6660,0
|
|
20240904,170700,1799715480,6660,6660,6660,6660,0
|
|
20240904,170600,1799715480,6660,6660,6660,6660,0
|
|
20240904,170500,1799715480,6660,6660,6660,6660,0
|
|
20240904,170400,1799715480,6660,6660,6660,6660,0
|
|
20240904,170300,1799715480,6660,6660,6660,6660,0
|
|
20240904,170200,1799715480,6660,6660,6660,6660,0
|
|
20240904,170100,1799715480,6660,6660,6660,6660,0
|
|
20240904,170000,1799715480,6660,6660,6660,6660,0
|
|
20240904,165900,1799715480,6660,6660,6660,6660,6469
|
|
20240904,165800,1799715480,6660,6660,6660,6660,0
|
|
20240904,165700,1799715480,6660,6660,6660,6660,0
|
|
20240904,165600,1799715480,6660,6660,6660,6660,0
|
|
20240904,165500,1799715480,6660,6660,6660,6660,0
|
|
20240904,165400,1799715480,6660,6660,6660,6660,0
|
|
20240904,165300,1799715480,6660,6660,6660,6660,0
|
|
20240904,165200,1799715480,6660,6660,6660,6660,0
|
|
20240904,165100,1799715480,6660,6660,6660,6660,0
|
|
20240904,165000,1799715480,6660,6660,6660,6660,0
|
|
20240904,164900,1799715480,6660,6660,6660,6660,0
|
|
20240904,164800,1799715480,6660,6660,6660,6660,0
|
|
20240904,164700,1799715480,6660,6660,6660,6660,0
|
|
20240904,164600,1799715480,6660,6660,6660,6660,0
|
|
20240904,164500,1799715480,6660,6660,6660,6660,0
|
|
20240904,164400,1799715480,6660,6660,6660,6660,0
|
|
20240904,164300,1799715480,6660,6660,6660,6660,0
|
|
20240904,164200,1799715480,6660,6660,6660,6660,0
|
|
20240904,164100,1799715480,6660,6660,6660,6660,0
|
|
20240904,164000,1799715480,6660,6660,6660,6660,0
|
|
20240904,163900,1799715480,6660,6660,6660,6660,0
|
|
20240904,163800,1799715480,6660,6660,6660,6660,0
|
|
20240904,163700,1799715480,6660,6660,6660,6660,0
|
|
20240904,163600,1799715480,6660,6660,6660,6660,0
|
|
20240904,163500,1799715480,6660,6660,6660,6660,0
|
|
20240904,163400,1799715480,6660,6660,6660,6660,0
|
|
20240904,163300,1799715480,6660,6660,6660,6660,0
|
|
20240904,163200,1799715480,6660,6660,6660,6660,0
|
|
20240904,163100,1799715480,6660,6660,6660,6660,0
|
|
20240904,163000,1799715480,6660,6660,6660,6660,0
|
|
20240904,162900,1799715480,6660,6660,6660,6660,6469
|
|
20240904,162800,1799715480,6660,6660,6660,6660,0
|
|
20240904,162700,1799715480,6660,6660,6660,6660,0
|
|
20240904,162600,1799715480,6660,6660,6660,6660,0
|
|
20240904,162500,1799715480,6660,6660,6660,6660,0
|
|
20240904,162400,1799715480,6660,6660,6660,6660,0
|
|
20240904,162300,1799715480,6660,6660,6660,6660,0
|
|
20240904,162200,1799715480,6660,6660,6660,6660,0
|
|
20240904,162100,1799715480,6660,6660,6660,6660,0
|
|
20240904,162000,1799715480,6660,6660,6660,6660,0
|
|
20240904,161900,1799715480,6660,6660,6660,6660,0
|
|
20240904,161800,1799715480,6660,6660,6660,6660,0
|
|
20240904,161700,1799715480,6660,6660,6660,6660,0
|
|
20240904,161600,1799715480,6660,6660,6660,6660,0
|
|
20240904,161500,1799715480,6660,6660,6660,6660,0
|
|
20240904,161400,1799715480,6660,6660,6660,6660,0
|
|
20240904,161300,1799715480,6660,6660,6660,6660,0
|
|
20240904,161200,1799715480,6660,6660,6660,6660,0
|
|
20240904,161100,1799715480,6660,6660,6660,6660,0
|
|
20240904,161000,1799715480,6660,6660,6660,6660,0
|
|
20240904,160900,1799715480,6660,6660,6660,6660,0
|
|
20240904,160800,1799715480,6660,6660,6660,6660,0
|
|
20240904,160700,1799715480,6660,6660,6660,6660,0
|
|
20240904,160600,1799715480,6660,6660,6660,6660,0
|
|
20240904,160500,1799715480,6660,6660,6660,6660,0
|
|
20240904,160400,1799715480,6660,6660,6660,6660,0
|
|
20240904,160300,1799715480,6660,6660,6660,6660,0
|
|
20240904,160200,1799715480,6660,6660,6660,6660,0
|
|
20240904,160100,1799715480,6660,6660,6660,6660,0
|
|
20240904,160000,1799715480,6660,6660,6660,6660,0
|
|
20240904,155900,1799715480,6660,6660,6660,6660,6469
|
|
20240904,155800,1799715480,6660,6660,6660,6660,0
|
|
20240904,155700,1799715480,6660,6660,6660,6660,0
|
|
20240904,155600,1799715480,6660,6660,6660,6660,0
|
|
20240904,155500,1799715480,6660,6660,6660,6660,0
|
|
20240904,155400,1799715480,6660,6660,6660,6660,0
|
|
20240904,155300,1799715480,6660,6660,6660,6660,0
|
|
20240904,155200,1799715480,6660,6660,6660,6660,0
|
|
20240904,155100,1799715480,6660,6660,6660,6660,0
|
|
20240904,155000,1799715480,6660,6660,6660,6660,0
|
|
20240904,154900,1799715480,6660,6660,6660,6660,0
|
|
20240904,154800,1799715480,6660,6660,6660,6660,0
|
|
20240904,154700,1799715480,6660,6660,6660,6660,0
|
|
20240904,154600,1799715480,6660,6660,6660,6660,0
|
|
20240904,154500,1799715480,6660,6660,6660,6660,0
|
|
20240904,154400,1799715480,6660,6660,6660,6660,0
|
|
20240904,154300,1799715480,6660,6660,6660,6660,0
|
|
20240904,154200,1799715480,6660,6660,6660,6660,0
|
|
20240904,154100,1799715480,6660,6660,6660,6660,0
|
|
20240904,154000,1799715480,6660,6660,6660,6660,0
|
|
20240904,153900,1799715480,6660,6660,6660,6660,0
|
|
20240904,153800,1799715480,6660,6660,6660,6660,0
|
|
20240904,153700,1799715480,6660,6660,6660,6660,0
|
|
20240904,153600,1799715480,6660,6660,6660,6660,0
|
|
20240904,153500,1799715480,6660,6660,6660,6660,0
|
|
20240904,153400,1799715480,6660,6660,6660,6660,0
|
|
20240904,153300,1799715480,6660,6660,6660,6660,0
|
|
20240904,153200,1799715480,6660,6660,6660,6660,0
|
|
20240904,153100,1799715480,6660,6660,6660,6660,0
|
|
20240904,153000,1799715480,6660,6660,6660,6660,6469
|
|
20240904,152900,1756631940,6670,6670,6670,6670,0
|
|
20240904,152800,1756631940,6670,6670,6670,6670,0
|
|
20240904,152700,1756631940,6670,6670,6670,6670,0
|
|
20240904,152600,1756631940,6670,6670,6670,6670,0
|
|
20240904,152500,1756631940,6670,6670,6670,6670,0
|
|
20240904,152400,1756631940,6670,6670,6670,6670,0
|
|
20240904,152300,1756631940,6670,6670,6670,6670,0
|
|
20240904,152200,1756631940,6670,6670,6670,6670,0
|
|
20240904,152100,1756631940,6670,6670,6670,6670,0
|
|
20240904,152000,1756631940,6670,6670,6670,6670,0
|
|
20240904,151900,1756631940,6670,6680,6680,6660,1868
|
|
20240904,151800,1744182860,6670,6670,6680,6650,1099
|
|
20240904,151700,1736860760,6680,6680,6690,6680,482
|
|
20240904,151600,1733639680,6680,6680,6690,6670,408
|
|
20240904,151500,1730915970,6670,6690,6700,6670,1700
|
|
20240904,151400,1719543470,6690,6690,6690,6670,801
|
|
20240904,151300,1714190150,6690,6690,6690,6670,480
|
|
20240904,151200,1710981860,6690,6670,6700,6670,358
|
|
20240904,151100,1708591450,6670,6690,6700,6670,362
|
|
20240904,151000,1706172380,6700,6690,6700,6670,168
|
|
20240904,150900,1705049570,6680,6690,6700,6670,277
|
|
20240904,150800,1703199080,6700,6660,6700,6660,245
|
|
20240904,150700,1701563420,6660,6660,6700,6660,232
|
|
20240904,150600,1700016310,6660,6700,6700,6650,292
|
|
20240904,150500,1698071090,6700,6700,6700,6670,247
|
|
20240904,150400,1696422000,6700,6670,6720,6670,1487
|
|
20240904,150300,1686460720,6700,6700,6710,6670,179
|
|
20240904,150200,1685265810,6710,6680,6710,6680,2605
|
|
20240904,150100,1667832410,6680,6650,6680,6650,165
|
|
20240904,150000,1666732370,6680,6670,6680,6650,762
|
|
20240904,145900,1661652810,6670,6680,6680,6650,6182
|
|
20240904,145800,1620529210,6680,6680,6680,6680,16
|
|
20240904,145700,1620422330,6680,6660,6680,6650,1583
|
|
20240904,145600,1609880440,6670,6660,6670,6650,358
|
|
20240904,145500,1607495450,6660,6660,6670,6650,1075
|
|
20240904,145400,1600335860,6660,6660,6660,6650,563
|
|
20240904,145300,1596586680,6660,6660,6660,6660,826
|
|
20240904,145200,1591085520,6660,6660,6660,6660,150
|
|
20240904,145100,1590086520,6660,6660,6670,6660,1405
|
|
20240904,145000,1580728380,6660,6670,6670,6660,171
|
|
20240904,144900,1579588460,6670,6670,6670,6660,944
|
|
20240904,144800,1573292980,6670,6670,6670,6670,340
|
|
20240904,144700,1571025180,6670,6680,6680,6670,346
|
|
20240904,144600,1568714900,6680,6680,6680,6680,1239
|
|
20240904,144500,1560438380,6690,6690,6690,6690,1
|
|
20240904,144400,1560431690,6690,6680,6690,6680,1001
|
|
20240904,144300,1553745000,6690,6690,6690,6680,78
|
|
20240904,144200,1553223580,6690,6690,6690,6680,1018
|
|
20240904,144100,1546423160,6690,6690,6690,6690,100
|
|
20240904,144000,1545754160,6680,6680,6680,6680,51
|
|
20240904,143900,1545413480,6690,6690,6690,6680,115
|
|
20240904,143800,1544644280,6690,6690,6690,6690,0
|
|
20240904,143700,1544644280,6690,6690,6690,6690,101
|
|
20240904,143600,1543968590,6690,6690,6700,6690,243
|
|
20240904,143500,1542342780,6690,6700,6700,6690,349
|
|
20240904,143400,1540007890,6690,6690,6700,6690,22
|
|
20240904,143300,1539860590,6690,6690,6690,6690,768
|
|
20240904,143200,1534722670,6680,6680,6680,6680,6
|
|
20240904,143100,1534682590,6680,6690,6690,6680,16
|
|
20240904,143000,1534575590,6690,6690,6690,6690,18
|
|
20240904,142900,1534455170,6690,6690,6690,6680,62
|
|
20240904,142800,1534040410,6690,6690,6690,6690,1
|
|
20240904,142700,1534033720,6690,6680,6690,6680,737
|
|
20240904,142600,1529109860,6680,6680,6680,6680,168
|
|
20240904,142500,1527987620,6680,6680,6680,6680,11
|
|
20240904,142400,1527914140,6680,6700,6700,6680,180
|
|
20240904,142300,1526711720,6680,6680,6680,6680,154
|
|
20240904,142200,1525683000,6680,6680,6680,6680,110
|
|
20240904,142100,1524948200,6680,6690,6690,6680,613
|
|
20240904,142000,1520847750,6680,6680,6680,6680,5
|
|
20240904,141900,1520814350,6680,6680,6680,6680,130
|
|
20240904,141800,1519945950,6670,6670,6680,6670,561
|
|
20240904,141700,1516203080,6670,6650,6670,6650,1649
|
|
20240904,141600,1505221720,6650,6650,6650,6650,1158
|
|
20240904,141500,1497521020,6660,6660,6660,6660,1
|
|
20240904,141400,1497514360,6660,6660,6660,6660,3
|
|
20240904,141300,1497494380,6660,6660,6660,6660,31
|
|
20240904,141200,1497287920,6660,6650,6660,6650,353
|
|
20240904,141100,1494940270,6650,6660,6660,6650,166
|
|
20240904,141000,1493835940,6660,6660,6660,6660,3047
|
|
20240904,140900,1473542920,6660,6650,6660,6650,662
|
|
20240904,140800,1469139000,6660,6650,6660,6650,2711
|
|
20240904,140700,1451110610,6650,6650,6650,6650,537
|
|
20240904,140600,1447539560,6660,6660,6660,6650,2327
|
|
20240904,140500,1432044400,6660,6660,6660,6660,434
|
|
20240904,140400,1429153960,6670,6670,6670,6670,795
|
|
20240904,140300,1423851310,6670,6670,6670,6670,782
|
|
20240904,140200,1418635370,6670,6670,6670,6670,10
|
|
20240904,140100,1418568670,6670,6670,6670,6670,1104
|
|
20240904,140000,1411204990,6660,6670,6670,6660,443
|
|
20240904,135900,1408254090,6660,6670,6670,6660,121
|
|
20240904,135800,1407448160,6670,6670,6670,6670,4
|
|
20240904,135700,1407421480,6660,6660,6660,6660,0
|
|
20240904,135600,1407421480,6660,6660,6660,6660,0
|
|
20240904,135500,1407421480,6660,6660,6660,6660,354
|
|
20240904,135400,1405063840,6660,6660,6660,6660,10
|
|
20240904,135300,1404997240,6670,6660,6670,6660,51
|
|
20240904,135200,1404657570,6660,6660,6660,6660,511
|
|
20240904,135100,1401254310,6660,6660,6660,6650,1845
|
|
20240904,135000,1388967440,6660,6670,6670,6660,815
|
|
20240904,134900,1383539390,6670,6670,6670,6670,68
|
|
20240904,134800,1383085830,6670,6670,6670,6670,11
|
|
20240904,134700,1383012460,6680,6680,6680,6680,10
|
|
20240904,134600,1382945660,6680,6680,6680,6670,2531
|
|
20240904,134500,1366048180,6700,6700,6700,6700,1
|
|
20240904,134400,1366041480,6700,6700,6700,6700,39
|
|
20240904,134300,1365780180,6700,6700,6700,6700,104
|
|
20240904,134200,1365083380,6700,6680,6700,6680,1134
|
|
20240904,134100,1357488540,6680,6680,6680,6680,150
|
|
20240904,134000,1356486540,6670,6670,6670,6670,1
|
|
20240904,133900,1356479870,6670,6670,6670,6670,0
|
|
20240904,133800,1356479870,6670,6680,6680,6660,2280
|
|
20240904,133700,1341287820,6680,6680,6680,6680,1
|
|
20240904,133600,1341281140,6680,6670,6680,6670,101
|
|
20240904,133500,1340607460,6670,6670,6670,6670,300
|
|
20240904,133400,1338606460,6670,6670,6670,6670,0
|
|
20240904,133300,1338606460,6670,6670,6670,6670,700
|
|
20240904,133200,1333937460,6670,6670,6670,6670,108
|
|
20240904,133100,1333217100,6670,6670,6670,6670,888
|
|
20240904,133000,1327294140,6670,6670,6670,6670,0
|
|
20240904,132900,1327294140,6670,6710,6710,6670,55
|
|
20240904,132800,1326927150,6680,6680,6680,6680,723
|
|
20240904,132700,1322097510,6690,6710,6710,6690,14
|
|
20240904,132600,1322003730,6710,6710,6710,6710,31
|
|
20240904,132500,1321795720,6670,6680,6680,6670,62
|
|
20240904,132400,1321381870,6670,6720,6720,6670,204
|
|
20240904,132300,1320020380,6720,6720,6720,6720,1
|
|
20240904,132200,1320013660,6720,6670,6720,6670,150
|
|
20240904,132100,1319010660,6690,6680,6700,6680,3823
|
|
20240904,132000,1293469120,6680,6680,6680,6680,1136
|
|
20240904,131900,1285880640,6730,6730,6730,6730,56
|
|
20240904,131800,1285503760,6730,6690,6730,6690,381
|
|
20240904,131700,1282954470,6690,6700,6700,6690,102
|
|
20240904,131600,1282271090,6690,6690,6690,6690,0
|
|
20240904,131500,1282271090,6690,6700,6720,6690,1212
|
|
20240904,131400,1274138700,6700,6700,6700,6700,129
|
|
20240904,131300,1273274400,6700,6710,6710,6700,41
|
|
20240904,131200,1272999590,6710,6710,6710,6710,45
|
|
20240904,131100,1272697640,6700,6700,6700,6700,7
|
|
20240904,131000,1272650740,6700,6700,6700,6700,70
|
|
20240904,130900,1272181740,6700,6700,6700,6700,40
|
|
20240904,130800,1271913740,6700,6700,6700,6700,226
|
|
20240904,130700,1270399540,6700,6710,6710,6700,141
|
|
20240904,130600,1269454830,6710,6700,6710,6700,10
|
|
20240904,130500,1269387770,6710,6710,6710,6710,1
|
|
20240904,130400,1269381060,6680,6710,6710,6680,962
|
|
20240904,130300,1262954570,6710,6710,6710,6710,5
|
|
20240904,130200,1262921020,6710,6700,6710,6700,295
|
|
20240904,130100,1260944340,6700,6700,6700,6700,60
|
|
20240904,130000,1260542340,6690,6690,6690,6690,3
|
|
20240904,125900,1260522270,6690,6690,6690,6690,0
|
|
20240904,125800,1260522270,6690,6690,6690,6690,0
|
|
20240904,125700,1260522270,6690,6680,6700,6680,3630
|
|
20240904,125600,1236268940,6680,6690,6690,6680,869
|
|
20240904,125500,1230463430,6690,6690,6700,6670,1238
|
|
20240904,125400,1222197700,6700,6700,6710,6680,1788
|
|
20240904,125300,1210227070,6720,6710,6720,6710,48
|
|
20240904,125200,1209904790,6730,6700,6730,6670,1836
|
|
20240904,125100,1197623330,6670,6680,6700,6670,1945
|
|
20240904,125000,1184638500,6680,6680,6680,6680,250
|
|
20240904,124900,1182968500,6680,6680,6680,6680,50
|
|
20240904,124800,1182634500,6680,6680,6680,6680,0
|
|
20240904,124700,1182634500,6680,6680,6680,6680,75
|
|
20240904,124600,1182133500,6680,6680,6680,6680,0
|
|
20240904,124500,1182133500,6680,6680,6680,6680,51
|
|
20240904,124400,1181792820,6700,6680,6700,6670,2245
|
|
20240904,124300,1166786320,6670,6670,6670,6670,32
|
|
20240904,124200,1166572880,6670,6670,6670,6670,3
|
|
20240904,124100,1166552870,6670,6670,6670,6670,10
|
|
20240904,124000,1166486170,6670,6680,6700,6670,4356
|
|
20240904,123900,1137389030,6690,6680,6690,6680,62
|
|
20240904,123800,1136974860,6680,6680,6680,6680,37
|
|
20240904,123700,1136727700,6680,6680,6680,6680,30
|
|
20240904,123600,1136527300,6680,6680,6680,6680,0
|
|
20240904,123500,1136527300,6680,6680,6680,6680,2130
|
|
20240904,123400,1122298900,6680,6680,6680,6680,48
|
|
20240904,123300,1121978260,6680,6680,6680,6680,1
|
|
20240904,123200,1121971580,6670,6670,6680,6670,74
|
|
20240904,123100,1121477770,6670,6680,6680,6670,162
|
|
20240904,123000,1120397220,6670,6670,6670,6670,300
|
|
20240904,122900,1118396220,6670,6680,6680,6670,89
|
|
20240904,122800,1117802580,6680,6680,6680,6680,50
|
|
20240904,122700,1117468580,6690,6680,6690,6680,1180
|
|
20240904,122600,1109584520,6680,6680,6680,6680,433
|
|
20240904,122500,1106692080,6680,6670,6680,6670,440
|
|
20240904,122400,1103753380,6670,6670,6670,6670,1941
|
|
20240904,122300,1090806910,6680,6680,6680,6680,1
|
|
20240904,122200,1090800230,6680,6670,6680,6670,1735
|
|
20240904,122100,1079226260,6670,6670,6670,6670,220
|
|
20240904,122000,1077758860,6670,6670,6670,6670,2
|
|
20240904,121900,1077745520,6670,6670,6670,6670,10
|
|
20240904,121800,1077678820,6670,6670,6680,6670,9
|
|
20240904,121700,1077618780,6670,6680,6680,6670,66
|
|
20240904,121600,1077178550,6680,6680,6680,6680,6
|
|
20240904,121500,1077138470,6680,6680,6680,6680,4
|
|
20240904,121400,1077111750,6670,6690,6690,6670,1915
|
|
20240904,121300,1064320780,6690,6690,6690,6690,143
|
|
20240904,121200,1063364110,6690,6690,6690,6690,1002
|
|
20240904,121100,1056660730,6680,6690,6690,6680,103
|
|
20240904,121000,1055972660,6690,6690,6690,6690,53
|
|
20240904,120900,1055618090,6690,6690,6690,6690,2
|
|
20240904,120800,1055604710,6680,6690,6690,6680,752
|
|
20240904,120700,1050577560,6700,6700,6700,6700,0
|
|
20240904,120600,1050577560,6700,6700,6700,6700,840
|
|
20240904,120500,1044949560,6700,6710,6710,6700,352
|
|
20240904,120400,1042591150,6710,6700,6710,6700,573
|
|
20240904,120300,1038746850,6700,6700,6710,6700,75
|
|
20240904,120200,1038244340,6700,6710,6710,6700,70
|
|
20240904,120100,1037775240,6710,6700,6710,6700,85
|
|
20240904,120000,1037205720,6700,6700,6700,6690,41
|
|
20240904,115900,1036931040,6700,6700,6700,6700,166
|
|
20240904,115800,1035818840,6710,6700,6710,6700,360
|
|
20240904,115700,1033404840,6720,6700,6720,6700,424
|
|
20240904,115600,1030559120,6710,6710,6710,6700,103
|
|
20240904,115500,1029868010,6710,6700,6710,6700,14
|
|
20240904,115400,1029774080,6700,6700,6700,6700,0
|
|
20240904,115300,1029774080,6700,6710,6710,6690,2954
|
|
20240904,115200,1009987820,6710,6710,6720,6710,273
|
|
20240904,115100,1008155850,6710,6720,6720,6710,1131
|
|
20240904,115000,1000557170,6720,6720,6720,6720,71
|
|
20240904,114900,1000080050,6740,6740,6740,6740,22
|
|
20240904,114800,999931770,6750,6750,6750,6750,134
|
|
20240904,114700,999027270,6760,6760,6760,6760,0
|
|
20240904,114600,999027270,6760,6760,6760,6760,730
|
|
20240904,114500,994092470,6760,6720,6760,6710,4800
|
|
20240904,114400,961818730,6730,6730,6730,6730,4
|
|
20240904,114300,961791810,6720,6720,6720,6720,1
|
|
20240904,114200,961785090,6730,6730,6730,6730,1
|
|
20240904,114100,961778360,6730,6730,6730,6730,0
|
|
20240904,114000,961778360,6730,6740,6740,6720,455
|
|
20240904,113900,958714190,6740,6720,6740,6720,25
|
|
20240904,113800,958545790,6720,6730,6730,6720,250
|
|
20240904,113700,956863980,6730,6730,6730,6730,95
|
|
20240904,113600,956224630,6730,6730,6730,6730,555
|
|
20240904,113500,952489480,6730,6730,6730,6730,0
|
|
20240904,113400,952489480,6730,6730,6730,6730,0
|
|
20240904,113300,952489480,6730,6730,6730,6730,59
|
|
20240904,113200,952092410,6730,6730,6730,6730,149
|
|
20240904,113100,951089640,6730,6730,6730,6730,17
|
|
20240904,113000,950975230,6730,6720,6730,6720,280
|
|
20240904,112900,949093530,6730,6730,6730,6730,12
|
|
20240904,112800,949012770,6720,6720,6720,6720,0
|
|
20240904,112700,949012770,6720,6720,6720,6720,723
|
|
20240904,112600,944154210,6720,6730,6730,6720,3489
|
|
20240904,112500,920704870,6730,6730,6730,6730,25
|
|
20240904,112400,920536620,6730,6730,6730,6730,102
|
|
20240904,112300,919850160,6730,6730,6730,6730,2
|
|
20240904,112200,919836700,6730,6730,6740,6730,423
|
|
20240904,112100,916989810,6730,6730,6730,6730,71
|
|
20240904,112000,916511980,6730,6730,6730,6730,103
|
|
20240904,111900,915818790,6730,6730,6730,6730,2
|
|
20240904,111800,915805330,6740,6740,6740,6740,4
|
|
20240904,111700,915778370,6740,6740,6740,6740,71
|
|
20240904,111600,915299830,6730,6740,6740,6730,2
|
|
20240904,111500,915286360,6730,6730,6730,6730,0
|
|
20240904,111400,915286360,6730,6730,6730,6730,0
|
|
20240904,111300,915286360,6730,6730,6730,6730,30
|
|
20240904,111200,915084460,6720,6720,6720,6720,154
|
|
20240904,111100,914049580,6720,6720,6720,6720,79
|
|
20240904,111000,913518700,6720,6720,6720,6720,0
|
|
20240904,110900,913518700,6720,6730,6730,6720,43
|
|
20240904,110800,913229540,6730,6730,6730,6730,148
|
|
20240904,110700,912233500,6730,6740,6740,6730,790
|
|
20240904,110600,906913600,6740,6730,6740,6730,113
|
|
20240904,110500,906152080,6730,6730,6730,6730,406
|
|
20240904,110400,903419700,6730,6740,6740,6730,1021
|
|
20240904,110300,896548270,6740,6730,6740,6730,670
|
|
20240904,110200,892036570,6740,6740,6740,6740,100
|
|
20240904,110100,891362570,6740,6740,6740,6730,419
|
|
20240904,110000,888538610,6730,6740,6740,6730,186
|
|
20240904,105900,887285980,6740,6750,6750,6740,156
|
|
20240904,105800,886233920,6750,6750,6750,6750,10
|
|
20240904,105700,886166420,6750,6750,6750,6750,1
|
|
20240904,105600,886159670,6750,6740,6750,6740,232
|
|
20240904,105500,884595390,6740,6760,6760,6740,22
|
|
20240904,105400,884447090,6730,6750,6770,6730,3152
|
|
20240904,105300,863189050,6750,6750,6750,6750,100
|
|
20240904,105200,862514050,6760,6760,6760,6750,384
|
|
20240904,105100,859918220,6760,6760,6760,6760,1
|
|
20240904,105000,859911460,6760,6750,6760,6750,142
|
|
20240904,104900,858952950,6750,6750,6750,6750,6
|
|
20240904,104800,858912450,6750,6740,6750,6740,400
|
|
20240904,104700,856215950,6740,6740,6740,6740,14
|
|
20240904,104600,856121590,6740,6740,6740,6740,0
|
|
20240904,104500,856121590,6740,6740,6740,6740,0
|
|
20240904,104400,856121590,6740,6740,6740,6740,0
|
|
20240904,104300,856121590,6740,6740,6740,6740,206
|
|
20240904,104200,854733150,6740,6750,6750,6740,100
|
|
20240904,104100,854058340,6750,6750,6750,6750,28
|
|
20240904,104000,853869340,6740,6740,6740,6740,17
|
|
20240904,103900,853754760,6730,6730,6730,6730,0
|
|
20240904,103800,853754760,6730,6750,6750,6730,263
|
|
20240904,103700,851982350,6750,6750,6750,6750,1
|
|
20240904,103600,851975600,6740,6730,6740,6730,510
|
|
20240904,103500,848542300,6720,6720,6720,6720,1000
|
|
20240904,103400,841822300,6720,6720,6720,6720,0
|
|
20240904,103300,841822300,6720,6720,6720,6720,501
|
|
20240904,103200,838455580,6730,6730,6730,6730,0
|
|
20240904,103100,838455580,6730,6720,6730,6720,64
|
|
20240904,103000,838025360,6700,6710,6710,6700,496
|
|
20240904,102900,834702140,6700,6720,6720,6700,89
|
|
20240904,102800,834104180,6720,6720,6720,6710,2178
|
|
20240904,102700,819472770,6720,6720,6730,6720,2263
|
|
20240904,102600,804265400,6720,6720,6720,6720,453
|
|
20240904,102500,801221240,6730,6730,6730,6730,58
|
|
20240904,102400,800830900,6730,6730,6730,6720,391
|
|
20240904,102300,798199670,6740,6750,6750,6740,135
|
|
20240904,102200,797288770,6740,6740,6740,6740,0
|
|
20240904,102100,797288770,6740,6750,6750,6740,250
|
|
20240904,102000,795601470,6740,6740,6740,6740,124
|
|
20240904,101900,794765710,6740,6740,6740,6740,1237
|
|
20240904,101800,786428330,6740,6770,6770,6740,660
|
|
20240904,101700,781969730,6770,6750,6770,6750,854
|
|
20240904,101600,776197990,6750,6750,6750,6730,299
|
|
20240904,101500,774183060,6750,6750,6750,6750,5
|
|
20240904,101400,774149310,6750,6750,6750,6750,21
|
|
20240904,101300,774007560,6750,6750,6750,6750,4
|
|
20240904,101200,773980560,6750,6720,6750,6720,125
|
|
20240904,101100,773139270,6710,6710,6720,6710,313
|
|
20240904,101000,771038540,6710,6700,6710,6700,183
|
|
20240904,100900,769811610,6700,6740,6770,6700,5482
|
|
20240904,100800,732826940,6740,6710,6740,6680,1279
|
|
20240904,100700,724239090,6720,6710,6720,6710,374
|
|
20240904,100600,721726640,6720,6720,6720,6720,20
|
|
20240904,100500,721592240,6710,6720,6720,6700,697
|
|
20240904,100400,716921380,6720,6680,6720,6680,2581
|
|
20240904,100300,699647540,6710,6720,6720,6670,14528
|
|
20240904,100200,602527860,6720,6720,6720,6720,62
|
|
20240904,100100,602111220,6720,6720,6720,6720,63
|
|
20240904,100000,601687860,6720,6720,6720,6710,146
|
|
20240904,095900,600707190,6720,6710,6740,6710,2472
|
|
20240904,095800,584081460,6700,6710,6710,6700,29
|
|
20240904,095700,583886930,6700,6720,6720,6700,638
|
|
20240904,095600,579603970,6720,6710,6720,6710,61
|
|
20240904,095500,579194650,6720,6720,6720,6710,505
|
|
20240904,095400,575801880,6720,6730,6730,6720,856
|
|
20240904,095300,570045730,6730,6740,6740,6730,197
|
|
20240904,095200,568718920,6730,6750,6750,6730,206
|
|
20240904,095100,567332390,6750,6720,6750,6700,2169
|
|
20240904,095000,552755330,6700,6740,6740,6700,3358
|
|
20240904,094900,530220180,6740,6740,6740,6740,37
|
|
20240904,094800,529970800,6740,6730,6750,6730,1320
|
|
20240904,094700,521085050,6750,6730,6750,6730,133
|
|
20240904,094600,520187360,6730,6730,6740,6730,170
|
|
20240904,094500,519042160,6730,6750,6750,6730,897
|
|
20240904,094400,512998200,6750,6750,6750,6740,263
|
|
20240904,094300,511223050,6750,6750,6750,6740,276
|
|
20240904,094200,509360880,6740,6760,6800,6740,2164
|
|
20240904,094100,494715010,6770,6750,6790,6750,872
|
|
20240904,094000,488814900,6740,6750,6750,6740,209
|
|
20240904,093900,487404180,6750,6740,6770,6740,1120
|
|
20240904,093800,479824530,6770,6740,6770,6730,1862
|
|
20240904,093700,467275080,6740,6740,6750,6740,296
|
|
20240904,093600,465280030,6750,6750,6770,6740,2449
|
|
20240904,093500,448751230,6730,6730,6750,6730,3053
|
|
20240904,093400,428193760,6730,6720,6730,6710,1621
|
|
20240904,093300,417298960,6720,6720,6720,6710,1201
|
|
20240904,093200,409228410,6720,6710,6720,6710,1347
|
|
20240904,093100,400178270,6710,6690,6710,6690,2629
|
|
20240904,093000,382545260,6690,6700,6700,6690,587
|
|
20240904,092900,378613230,6670,6700,6700,6670,1587
|
|
20240904,092800,368007070,6700,6700,6700,6700,1422
|
|
20240904,092700,358479670,6710,6710,6710,6710,61
|
|
20240904,092600,358070360,6710,6710,6710,6710,1001
|
|
20240904,092500,351353650,6680,6710,6710,6680,1307
|
|
20240904,092400,342592680,6690,6680,6710,6680,5308
|
|
20240904,092300,307065570,6670,6690,6690,6670,311
|
|
20240904,092200,304989840,6690,6670,6700,6660,2943
|
|
20240904,092100,285338440,6670,6670,6670,6670,600
|
|
20240904,092000,281336440,6670,6680,6690,6670,320
|
|
20240904,091900,279201210,6690,6660,6690,6660,681
|
|
20240904,091800,274648100,6660,6660,6670,6660,1537
|
|
20240904,091700,264411460,6670,6690,6700,6670,3239
|
|
20240904,091600,242768530,6690,6710,6710,6690,360
|
|
20240904,091500,240357160,6710,6700,6720,6700,817
|
|
20240904,091400,234874030,6690,6690,6690,6670,1243
|
|
20240904,091300,226568030,6680,6690,6700,6670,1597
|
|
20240904,091200,215905730,6710,6690,6710,6680,776
|
|
20240904,091100,210709600,6690,6680,6700,6680,581
|
|
20240904,091000,206827700,6680,6700,6700,6680,1687
|
|
20240904,090900,195549070,6700,6710,6710,6700,552
|
|
20240904,090800,191846680,6710,6720,6720,6700,919
|
|
20240904,090700,185682180,6710,6720,6730,6710,3652
|
|
20240904,090600,161131840,6720,6730,6740,6700,781
|
|
20240904,090500,155878860,6750,6730,6750,6730,3652
|
|
20240904,090400,131229100,6730,6700,6730,6700,2120
|
|
20240904,090300,117002780,6710,6730,6730,6690,1819
|
|
20240904,090200,104808870,6730,6710,6740,6710,1013
|
|
20240904,090100,97999850,6710,6690,6710,6640,2220
|
|
20240904,090000,83187200,6710,6720,6720,6610,12351
|