651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,194800,1051156350,7520,7520,7520,7520,982
|
|
20240902,194700,1051156350,7520,7520,7520,7520,0
|
|
20240902,194600,1051156350,7520,7520,7520,7520,0
|
|
20240902,194500,1051156350,7520,7520,7520,7520,0
|
|
20240902,194400,1051156350,7520,7520,7520,7520,0
|
|
20240902,194300,1051156350,7520,7520,7520,7520,0
|
|
20240902,194200,1051156350,7520,7520,7520,7520,0
|
|
20240902,194100,1051156350,7520,7520,7520,7520,0
|
|
20240902,194000,1051156350,7520,7520,7520,7520,0
|
|
20240902,193900,1051156350,7520,7520,7520,7520,0
|
|
20240902,193800,1051156350,7520,7520,7520,7520,0
|
|
20240902,193700,1051156350,7520,7520,7520,7520,0
|
|
20240902,193600,1051156350,7520,7520,7520,7520,0
|
|
20240902,193500,1051156350,7520,7520,7520,7520,0
|
|
20240902,193400,1051156350,7520,7520,7520,7520,0
|
|
20240902,193300,1051156350,7520,7520,7520,7520,0
|
|
20240902,193200,1051156350,7520,7520,7520,7520,0
|
|
20240902,193100,1051156350,7520,7520,7520,7520,0
|
|
20240902,193000,1051156350,7520,7520,7520,7520,0
|
|
20240902,192900,1051156350,7520,7520,7520,7520,0
|
|
20240902,192800,1051156350,7520,7520,7520,7520,0
|
|
20240902,192700,1051156350,7520,7520,7520,7520,0
|
|
20240902,192600,1051156350,7520,7520,7520,7520,0
|
|
20240902,192500,1051156350,7520,7520,7520,7520,0
|
|
20240902,192400,1051156350,7520,7520,7520,7520,0
|
|
20240902,192300,1051156350,7520,7520,7520,7520,0
|
|
20240902,192200,1051156350,7520,7520,7520,7520,0
|
|
20240902,192100,1051156350,7520,7520,7520,7520,0
|
|
20240902,192000,1051156350,7520,7520,7520,7520,0
|
|
20240902,191900,1051156350,7520,7520,7520,7520,0
|
|
20240902,191800,1051156350,7520,7520,7520,7520,982
|
|
20240902,191700,1051156350,7520,7520,7520,7520,0
|
|
20240902,191600,1051156350,7520,7520,7520,7520,0
|
|
20240902,191500,1051156350,7520,7520,7520,7520,0
|
|
20240902,191400,1051156350,7520,7520,7520,7520,0
|
|
20240902,191300,1051156350,7520,7520,7520,7520,0
|
|
20240902,191200,1051156350,7520,7520,7520,7520,0
|
|
20240902,191100,1051156350,7520,7520,7520,7520,0
|
|
20240902,191000,1051156350,7520,7520,7520,7520,0
|
|
20240902,190900,1051156350,7520,7520,7520,7520,0
|
|
20240902,190800,1051156350,7520,7520,7520,7520,0
|
|
20240902,190700,1051156350,7520,7520,7520,7520,0
|
|
20240902,190600,1051156350,7520,7520,7520,7520,0
|
|
20240902,190500,1051156350,7520,7520,7520,7520,0
|
|
20240902,190400,1051156350,7520,7520,7520,7520,0
|
|
20240902,190300,1051156350,7520,7520,7520,7520,0
|
|
20240902,190200,1051156350,7520,7520,7520,7520,0
|
|
20240902,190100,1051156350,7520,7520,7520,7520,0
|
|
20240902,190000,1051156350,7520,7520,7520,7520,0
|
|
20240902,185900,1051156350,7520,7520,7520,7520,0
|
|
20240902,185800,1051156350,7520,7520,7520,7520,0
|
|
20240902,185700,1051156350,7520,7520,7520,7520,0
|
|
20240902,185600,1051156350,7520,7520,7520,7520,0
|
|
20240902,185500,1051156350,7520,7520,7520,7520,0
|
|
20240902,185400,1051156350,7520,7520,7520,7520,0
|
|
20240902,185300,1051156350,7520,7520,7520,7520,0
|
|
20240902,185200,1051156350,7520,7520,7520,7520,0
|
|
20240902,185100,1051156350,7520,7520,7520,7520,0
|
|
20240902,185000,1051156350,7520,7520,7520,7520,0
|
|
20240902,184900,1051156350,7520,7520,7520,7520,0
|
|
20240902,184800,1051156350,7520,7520,7520,7520,982
|
|
20240902,184700,1051156350,7520,7520,7520,7520,0
|
|
20240902,184600,1051156350,7520,7520,7520,7520,0
|
|
20240902,184500,1051156350,7520,7520,7520,7520,0
|
|
20240902,184400,1051156350,7520,7520,7520,7520,0
|
|
20240902,184300,1051156350,7520,7520,7520,7520,0
|
|
20240902,184200,1051156350,7520,7520,7520,7520,0
|
|
20240902,184100,1051156350,7520,7520,7520,7520,0
|
|
20240902,184000,1051156350,7520,7520,7520,7520,0
|
|
20240902,183900,1051156350,7520,7520,7520,7520,0
|
|
20240902,183800,1051156350,7520,7520,7520,7520,0
|
|
20240902,183700,1051156350,7520,7520,7520,7520,0
|
|
20240902,183600,1051156350,7520,7520,7520,7520,0
|
|
20240902,183500,1051156350,7520,7520,7520,7520,0
|
|
20240902,183400,1051156350,7520,7520,7520,7520,0
|
|
20240902,183300,1051156350,7520,7520,7520,7520,0
|
|
20240902,183200,1051156350,7520,7520,7520,7520,0
|
|
20240902,183100,1051156350,7520,7520,7520,7520,0
|
|
20240902,183000,1051156350,7520,7520,7520,7520,0
|
|
20240902,182900,1051156350,7520,7520,7520,7520,0
|
|
20240902,182800,1051156350,7520,7520,7520,7520,0
|
|
20240902,182700,1051156350,7520,7520,7520,7520,0
|
|
20240902,182600,1051156350,7520,7520,7520,7520,0
|
|
20240902,182500,1051156350,7520,7520,7520,7520,0
|
|
20240902,182400,1051156350,7520,7520,7520,7520,0
|
|
20240902,182300,1051156350,7520,7520,7520,7520,0
|
|
20240902,182200,1051156350,7520,7520,7520,7520,0
|
|
20240902,182100,1051156350,7520,7520,7520,7520,0
|
|
20240902,182000,1051156350,7520,7520,7520,7520,0
|
|
20240902,181900,1051156350,7520,7520,7520,7520,0
|
|
20240902,181800,1051156350,7520,7520,7520,7520,982
|
|
20240902,181700,1051156350,7520,7520,7520,7520,0
|
|
20240902,181600,1051156350,7520,7520,7520,7520,0
|
|
20240902,181500,1051156350,7520,7520,7520,7520,0
|
|
20240902,181400,1051156350,7520,7520,7520,7520,0
|
|
20240902,181300,1051156350,7520,7520,7520,7520,0
|
|
20240902,181200,1051156350,7520,7520,7520,7520,0
|
|
20240902,181100,1051156350,7520,7520,7520,7520,0
|
|
20240902,181000,1051156350,7520,7520,7520,7520,0
|
|
20240902,180900,1051156350,7520,7520,7520,7520,0
|
|
20240902,180800,1051156350,7520,7520,7520,7520,0
|
|
20240902,180700,1051156350,7520,7520,7520,7520,0
|
|
20240902,180600,1051156350,7520,7520,7520,7520,0
|
|
20240902,180500,1051156350,7520,7520,7520,7520,0
|
|
20240902,180400,1051156350,7520,7520,7520,7520,0
|
|
20240902,180300,1051156350,7520,7520,7520,7520,0
|
|
20240902,180200,1051156350,7520,7520,7520,7520,0
|
|
20240902,180100,1051156350,7520,7520,7520,7520,0
|
|
20240902,180000,1051156350,7520,7520,7520,7520,0
|
|
20240902,175900,1051156350,7520,7520,7520,7520,0
|
|
20240902,175800,1051156350,7520,7520,7520,7520,0
|
|
20240902,175700,1051156350,7520,7520,7520,7520,0
|
|
20240902,175600,1051156350,7520,7520,7520,7520,0
|
|
20240902,175500,1051156350,7520,7520,7520,7520,0
|
|
20240902,175400,1051156350,7520,7520,7520,7520,0
|
|
20240902,175300,1051156350,7520,7520,7520,7520,0
|
|
20240902,175200,1051156350,7520,7520,7520,7520,0
|
|
20240902,175100,1051156350,7520,7520,7520,7520,0
|
|
20240902,175000,1051156350,7520,7520,7520,7520,0
|
|
20240902,174900,1051156350,7520,7520,7520,7520,0
|
|
20240902,174800,1051156350,7520,7520,7520,7520,982
|
|
20240902,174700,1051156350,7520,7520,7520,7520,0
|
|
20240902,174600,1051156350,7520,7520,7520,7520,0
|
|
20240902,174500,1051156350,7520,7520,7520,7520,0
|
|
20240902,174400,1051156350,7520,7520,7520,7520,0
|
|
20240902,174300,1051156350,7520,7520,7520,7520,0
|
|
20240902,174200,1051156350,7520,7520,7520,7520,0
|
|
20240902,174100,1051156350,7520,7520,7520,7520,0
|
|
20240902,174000,1051156350,7520,7520,7520,7520,0
|
|
20240902,173900,1051156350,7520,7520,7520,7520,0
|
|
20240902,173800,1051156350,7520,7520,7520,7520,0
|
|
20240902,173700,1051156350,7520,7520,7520,7520,0
|
|
20240902,173600,1051156350,7520,7520,7520,7520,0
|
|
20240902,173500,1051156350,7520,7520,7520,7520,0
|
|
20240902,173400,1051156350,7520,7520,7520,7520,0
|
|
20240902,173300,1051156350,7520,7520,7520,7520,0
|
|
20240902,173200,1051156350,7520,7520,7520,7520,0
|
|
20240902,173100,1051156350,7520,7520,7520,7520,0
|
|
20240902,173000,1051156350,7520,7520,7520,7520,0
|
|
20240902,172900,1051156350,7520,7520,7520,7520,0
|
|
20240902,172800,1051156350,7520,7520,7520,7520,0
|
|
20240902,172700,1051156350,7520,7520,7520,7520,0
|
|
20240902,172600,1051156350,7520,7520,7520,7520,0
|
|
20240902,172500,1051156350,7520,7520,7520,7520,0
|
|
20240902,172400,1051156350,7520,7520,7520,7520,0
|
|
20240902,172300,1051156350,7520,7520,7520,7520,0
|
|
20240902,172200,1051156350,7520,7520,7520,7520,0
|
|
20240902,172100,1051156350,7520,7520,7520,7520,0
|
|
20240902,172000,1051156350,7520,7520,7520,7520,0
|
|
20240902,171900,1051156350,7520,7520,7520,7520,0
|
|
20240902,171800,1051156350,7520,7520,7520,7520,982
|
|
20240902,171700,1051156350,7520,7520,7520,7520,0
|
|
20240902,171600,1051156350,7520,7520,7520,7520,0
|
|
20240902,171500,1051156350,7520,7520,7520,7520,0
|
|
20240902,171400,1051156350,7520,7520,7520,7520,0
|
|
20240902,171300,1051156350,7520,7520,7520,7520,0
|
|
20240902,171200,1051156350,7520,7520,7520,7520,0
|
|
20240902,171100,1051156350,7520,7520,7520,7520,0
|
|
20240902,171000,1051156350,7520,7520,7520,7520,0
|
|
20240902,170900,1051156350,7520,7520,7520,7520,0
|
|
20240902,170800,1051156350,7520,7520,7520,7520,0
|
|
20240902,170700,1051156350,7520,7520,7520,7520,0
|
|
20240902,170600,1051156350,7520,7520,7520,7520,0
|
|
20240902,170500,1051156350,7520,7520,7520,7520,0
|
|
20240902,170400,1051156350,7520,7520,7520,7520,0
|
|
20240902,170300,1051156350,7520,7520,7520,7520,0
|
|
20240902,170200,1051156350,7520,7520,7520,7520,0
|
|
20240902,170100,1051156350,7520,7520,7520,7520,0
|
|
20240902,170000,1051156350,7520,7520,7520,7520,0
|
|
20240902,165900,1051156350,7520,7520,7520,7520,0
|
|
20240902,165800,1051156350,7520,7520,7520,7520,0
|
|
20240902,165700,1051156350,7520,7520,7520,7520,0
|
|
20240902,165600,1051156350,7520,7520,7520,7520,0
|
|
20240902,165500,1051156350,7520,7520,7520,7520,0
|
|
20240902,165400,1051156350,7520,7520,7520,7520,0
|
|
20240902,165300,1051156350,7520,7520,7520,7520,0
|
|
20240902,165200,1051156350,7520,7520,7520,7520,0
|
|
20240902,165100,1051156350,7520,7520,7520,7520,0
|
|
20240902,165000,1051156350,7520,7520,7520,7520,0
|
|
20240902,164900,1051156350,7520,7520,7520,7520,0
|
|
20240902,164800,1051156350,7520,7520,7520,7520,982
|
|
20240902,164700,1051156350,7520,7520,7520,7520,0
|
|
20240902,164600,1051156350,7520,7520,7520,7520,0
|
|
20240902,164500,1051156350,7520,7520,7520,7520,0
|
|
20240902,164400,1051156350,7520,7520,7520,7520,0
|
|
20240902,164300,1051156350,7520,7520,7520,7520,0
|
|
20240902,164200,1051156350,7520,7520,7520,7520,0
|
|
20240902,164100,1051156350,7520,7520,7520,7520,0
|
|
20240902,164000,1051156350,7520,7520,7520,7520,0
|
|
20240902,163900,1051156350,7520,7520,7520,7520,0
|
|
20240902,163800,1051156350,7520,7520,7520,7520,0
|
|
20240902,163700,1051156350,7520,7520,7520,7520,0
|
|
20240902,163600,1051156350,7520,7520,7520,7520,0
|
|
20240902,163500,1051156350,7520,7520,7520,7520,0
|
|
20240902,163400,1051156350,7520,7520,7520,7520,0
|
|
20240902,163300,1051156350,7520,7520,7520,7520,0
|
|
20240902,163200,1051156350,7520,7520,7520,7520,0
|
|
20240902,163100,1051156350,7520,7520,7520,7520,0
|
|
20240902,163000,1051156350,7520,7520,7520,7520,0
|
|
20240902,162900,1051156350,7520,7520,7520,7520,0
|
|
20240902,162800,1051156350,7520,7520,7520,7520,0
|
|
20240902,162700,1051156350,7520,7520,7520,7520,0
|
|
20240902,162600,1051156350,7520,7520,7520,7520,0
|
|
20240902,162500,1051156350,7520,7520,7520,7520,0
|
|
20240902,162400,1051156350,7520,7520,7520,7520,0
|
|
20240902,162300,1051156350,7520,7520,7520,7520,0
|
|
20240902,162200,1051156350,7520,7520,7520,7520,0
|
|
20240902,162100,1051156350,7520,7520,7520,7520,0
|
|
20240902,162000,1051156350,7520,7520,7520,7520,0
|
|
20240902,161900,1051156350,7520,7520,7520,7520,0
|
|
20240902,161800,1051156350,7520,7520,7520,7520,982
|
|
20240902,161700,1051156350,7520,7520,7520,7520,0
|
|
20240902,161600,1051156350,7520,7520,7520,7520,0
|
|
20240902,161500,1051156350,7520,7520,7520,7520,0
|
|
20240902,161400,1051156350,7520,7520,7520,7520,0
|
|
20240902,161300,1051156350,7520,7520,7520,7520,0
|
|
20240902,161200,1051156350,7520,7520,7520,7520,0
|
|
20240902,161100,1051156350,7520,7520,7520,7520,0
|
|
20240902,161000,1051156350,7520,7520,7520,7520,0
|
|
20240902,160900,1051156350,7520,7520,7520,7520,0
|
|
20240902,160800,1051156350,7520,7520,7520,7520,0
|
|
20240902,160700,1051156350,7520,7520,7520,7520,0
|
|
20240902,160600,1051156350,7520,7520,7520,7520,0
|
|
20240902,160500,1051156350,7520,7520,7520,7520,0
|
|
20240902,160400,1051156350,7520,7520,7520,7520,0
|
|
20240902,160300,1051156350,7520,7520,7520,7520,0
|
|
20240902,160200,1051156350,7520,7520,7520,7520,0
|
|
20240902,160100,1051156350,7520,7520,7520,7520,0
|
|
20240902,160000,1051156350,7520,7520,7520,7520,0
|
|
20240902,155900,1051156350,7520,7520,7520,7520,0
|
|
20240902,155800,1051156350,7520,7520,7520,7520,0
|
|
20240902,155700,1051156350,7520,7520,7520,7520,0
|
|
20240902,155600,1051156350,7520,7520,7520,7520,0
|
|
20240902,155500,1051156350,7520,7520,7520,7520,0
|
|
20240902,155400,1051156350,7520,7520,7520,7520,0
|
|
20240902,155300,1051156350,7520,7520,7520,7520,0
|
|
20240902,155200,1051156350,7520,7520,7520,7520,0
|
|
20240902,155100,1051156350,7520,7520,7520,7520,0
|
|
20240902,155000,1051156350,7520,7520,7520,7520,0
|
|
20240902,154900,1051156350,7520,7520,7520,7520,0
|
|
20240902,154800,1051156350,7520,7520,7520,7520,982
|
|
20240902,154700,1051156350,7520,7520,7520,7520,0
|
|
20240902,154600,1051156350,7520,7520,7520,7520,0
|
|
20240902,154500,1051156350,7520,7520,7520,7520,0
|
|
20240902,154400,1051156350,7520,7520,7520,7520,0
|
|
20240902,154300,1051156350,7520,7520,7520,7520,0
|
|
20240902,154200,1051156350,7520,7520,7520,7520,0
|
|
20240902,154100,1051156350,7520,7520,7520,7520,0
|
|
20240902,154000,1051156350,7520,7520,7520,7520,0
|
|
20240902,153900,1051156350,7520,7520,7520,7520,0
|
|
20240902,153800,1051156350,7520,7520,7520,7520,0
|
|
20240902,153700,1051156350,7520,7520,7520,7520,0
|
|
20240902,153600,1051156350,7520,7520,7520,7520,0
|
|
20240902,153500,1051156350,7520,7520,7520,7520,0
|
|
20240902,153400,1051156350,7520,7520,7520,7520,0
|
|
20240902,153300,1051156350,7520,7520,7520,7520,0
|
|
20240902,153200,1051156350,7520,7520,7520,7520,0
|
|
20240902,153100,1051156350,7520,7520,7520,7520,0
|
|
20240902,153000,1051156350,7520,7520,7520,7520,982
|
|
20240902,152900,1043771710,7520,7520,7520,7520,0
|
|
20240902,152800,1043771710,7520,7520,7520,7520,0
|
|
20240902,152700,1043771710,7520,7520,7520,7520,0
|
|
20240902,152600,1043771710,7520,7520,7520,7520,0
|
|
20240902,152500,1043771710,7520,7520,7520,7520,0
|
|
20240902,152400,1043771710,7520,7520,7520,7520,0
|
|
20240902,152300,1043771710,7520,7520,7520,7520,0
|
|
20240902,152200,1043771710,7520,7520,7520,7520,0
|
|
20240902,152100,1043771710,7520,7520,7520,7520,0
|
|
20240902,152000,1043771710,7520,7520,7520,7520,0
|
|
20240902,151900,1043771710,7520,7530,7530,7520,408
|
|
20240902,151800,1040702850,7540,7530,7540,7530,71
|
|
20240902,151700,1040167810,7530,7520,7530,7520,94
|
|
20240902,151600,1039460870,7530,7540,7540,7530,746
|
|
20240902,151500,1033843400,7540,7540,7540,7540,102
|
|
20240902,151400,1033074320,7540,7540,7540,7530,407
|
|
20240902,151300,1030009300,7540,7550,7550,7540,91
|
|
20240902,151200,1029322940,7540,7540,7540,7540,39
|
|
20240902,151100,1029028880,7540,7540,7540,7540,102
|
|
20240902,151000,1028259800,7540,7550,7550,7540,69
|
|
20240902,150900,1027738870,7560,7580,7580,7560,232
|
|
20240902,150800,1025982930,7580,7550,7580,7550,11
|
|
20240902,150700,1025899580,7580,7580,7580,7580,0
|
|
20240902,150600,1025899580,7580,7540,7580,7540,280
|
|
20240902,150500,1023778120,7540,7540,7540,7540,1
|
|
20240902,150400,1023770580,7580,7550,7580,7540,113
|
|
20240902,150300,1022917410,7580,7550,7580,7540,152
|
|
20240902,150200,1021770900,7550,7540,7550,7540,262
|
|
20240902,150100,1019793210,7540,7550,7550,7540,730
|
|
20240902,150000,1014287240,7590,7590,7590,7590,714
|
|
20240902,145900,1008867980,7590,7590,7590,7590,435
|
|
20240902,145800,1005566330,7590,7580,7590,7580,98
|
|
20240902,145700,1004822610,7590,7590,7590,7590,100
|
|
20240902,145600,1004063610,7590,7580,7590,7580,263
|
|
20240902,145500,1002068340,7580,7570,7580,7570,1770
|
|
20240902,145400,988668450,7520,7520,7520,7520,0
|
|
20240902,145300,988668450,7520,7550,7560,7520,325
|
|
20240902,145200,986214250,7540,7470,7560,7450,4729
|
|
20240902,145100,950551860,7520,7520,7520,7520,0
|
|
20240902,145000,950551860,7520,7520,7520,7520,0
|
|
20240902,144900,950551860,7520,7520,7520,7520,2
|
|
20240902,144800,950536820,7520,7510,7520,7510,408
|
|
20240902,144700,947469090,7460,7500,7500,7460,167
|
|
20240902,144600,946217990,7520,7520,7520,7520,1
|
|
20240902,144500,946210470,7500,7490,7500,7490,199
|
|
20240902,144400,944718070,7490,7500,7500,7490,4
|
|
20240902,144300,944688100,7490,7490,7490,7490,70
|
|
20240902,144200,944163800,7490,7490,7490,7490,0
|
|
20240902,144100,944163800,7490,7510,7510,7490,922
|
|
20240902,144000,937247890,7500,7500,7500,7500,0
|
|
20240902,143900,937247890,7500,7500,7500,7500,0
|
|
20240902,143800,937247890,7500,7510,7510,7500,13
|
|
20240902,143700,937150380,7510,7530,7530,7510,276
|
|
20240902,143600,935076020,7530,7530,7530,7530,200
|
|
20240902,143500,933570020,7530,7530,7530,7530,0
|
|
20240902,143400,933570020,7530,7530,7530,7530,11
|
|
20240902,143300,933487190,7540,7530,7540,7510,229
|
|
20240902,143200,931762620,7530,7510,7530,7510,1116
|
|
20240902,143100,923362960,7510,7510,7510,7510,0
|
|
20240902,143000,923362960,7510,7510,7510,7510,18
|
|
20240902,142900,923227780,7500,7500,7500,7500,0
|
|
20240902,142800,923227780,7500,7480,7500,7480,26
|
|
20240902,142700,923033050,7480,7480,7480,7480,0
|
|
20240902,142600,923033050,7480,7480,7480,7480,0
|
|
20240902,142500,923033050,7480,7480,7480,7480,1
|
|
20240902,142400,923025570,7450,7450,7450,7450,0
|
|
20240902,142300,923025570,7450,7450,7450,7450,0
|
|
20240902,142200,923025570,7450,7450,7450,7450,1
|
|
20240902,142100,923018120,7500,7500,7500,7500,88
|
|
20240902,142000,922358120,7500,7500,7500,7500,252
|
|
20240902,141900,920468120,7500,7500,7500,7500,13
|
|
20240902,141800,920370620,7500,7510,7520,7500,746
|
|
20240902,141700,914773860,7500,7520,7520,7500,55
|
|
20240902,141600,914361060,7520,7500,7520,7450,2830
|
|
20240902,141500,893126870,7500,7450,7500,7450,2845
|
|
20240902,141400,871862360,7450,7450,7450,7450,4
|
|
20240902,141300,871832560,7440,7460,7460,7440,32
|
|
20240902,141200,871594260,7460,7460,7460,7460,55
|
|
20240902,141100,871183960,7450,7450,7450,7450,0
|
|
20240902,141000,871183960,7450,7450,7450,7450,13
|
|
20240902,140900,871087110,7430,7430,7430,7430,0
|
|
20240902,140800,871087110,7430,7440,7460,7430,1238
|
|
20240902,140700,861852920,7450,7450,7450,7450,0
|
|
20240902,140600,861852920,7450,7450,7450,7450,0
|
|
20240902,140500,861852920,7450,7450,7450,7450,790
|
|
20240902,140400,855967420,7440,7430,7440,7430,553
|
|
20240902,140300,851854520,7430,7430,7430,7430,0
|
|
20240902,140200,851854520,7430,7430,7430,7430,12
|
|
20240902,140100,851765360,7400,7400,7400,7400,200
|
|
20240902,140000,850285360,7440,7440,7440,7440,0
|
|
20240902,135900,850285360,7440,7440,7440,7440,152
|
|
20240902,135800,849154480,7450,7450,7450,7450,0
|
|
20240902,135700,849154480,7450,7450,7450,7450,110
|
|
20240902,135600,848334980,7400,7440,7440,7400,5252
|
|
20240902,135500,809398450,7440,7440,7440,7440,13
|
|
20240902,135400,809301730,7440,7440,7440,7440,0
|
|
20240902,135300,809301730,7440,7440,7440,7440,10
|
|
20240902,135200,809227330,7440,7440,7440,7440,23
|
|
20240902,135100,809056210,7450,7450,7450,7450,0
|
|
20240902,135000,809056210,7450,7450,7450,7450,10
|
|
20240902,134900,808981710,7460,7460,7460,7460,4
|
|
20240902,134800,808951870,7460,7460,7460,7460,100
|
|
20240902,134700,808205870,7430,7430,7430,7430,0
|
|
20240902,134600,808205870,7430,7430,7450,7430,942
|
|
20240902,134500,801188590,7440,7440,7440,7440,13
|
|
20240902,134400,801091870,7440,7440,7440,7440,145
|
|
20240902,134300,800013070,7430,7440,7440,7420,801
|
|
20240902,134200,794062390,7430,7420,7430,7420,163
|
|
20240902,134100,792851800,7420,7420,7420,7420,1
|
|
20240902,134000,792844380,7420,7420,7430,7410,485
|
|
20240902,133900,789242060,7410,7410,7410,7410,35
|
|
20240902,133800,788982710,7400,7410,7420,7400,401
|
|
20240902,133700,786008250,7410,7410,7410,7400,16
|
|
20240902,133600,785889820,7410,7400,7410,7400,339
|
|
20240902,133500,783379430,7400,7400,7400,7400,52
|
|
20240902,133400,782994630,7390,7390,7390,7390,13
|
|
20240902,133300,782898560,7400,7400,7400,7400,0
|
|
20240902,133200,782898560,7400,7400,7400,7400,5
|
|
20240902,133100,782861560,7390,7390,7390,7390,13
|
|
20240902,133000,782765490,7400,7400,7400,7400,0
|
|
20240902,132900,782765490,7400,7400,7400,7400,1
|
|
20240902,132800,782758090,7390,7390,7390,7390,20
|
|
20240902,132700,782610290,7400,7400,7400,7400,0
|
|
20240902,132600,782610290,7400,7390,7400,7390,21
|
|
20240902,132500,782454900,7400,7400,7400,7400,0
|
|
20240902,132400,782454900,7400,7400,7400,7400,0
|
|
20240902,132300,782454900,7400,7400,7400,7400,13
|
|
20240902,132200,782358700,7390,7390,7390,7390,1
|
|
20240902,132100,782351310,7380,7400,7400,7380,281
|
|
20240902,132000,780271930,7400,7400,7400,7400,1
|
|
20240902,131900,780264530,7390,7380,7390,7380,18
|
|
20240902,131800,780131640,7380,7380,7380,7380,0
|
|
20240902,131700,780131640,7380,7380,7380,7380,0
|
|
20240902,131600,780131640,7380,7380,7380,7380,13
|
|
20240902,131500,780035700,7390,7390,7390,7390,7
|
|
20240902,131400,779983970,7390,7390,7390,7390,1
|
|
20240902,131300,779976580,7370,7380,7380,7370,1330
|
|
20240902,131200,770173970,7380,7390,7400,7380,126
|
|
20240902,131100,769242300,7380,7380,7380,7380,2
|
|
20240902,131000,769227540,7390,7380,7390,7380,22
|
|
20240902,130900,769065090,7390,7390,7390,7390,0
|
|
20240902,130800,769065090,7390,7390,7390,7390,0
|
|
20240902,130700,769065090,7390,7390,7390,7390,20
|
|
20240902,130600,768917290,7370,7370,7370,7370,0
|
|
20240902,130500,768917290,7370,7380,7380,7370,14
|
|
20240902,130400,768813980,7370,7370,7370,7370,0
|
|
20240902,130300,768813980,7370,7370,7370,7370,13
|
|
20240902,130200,768718170,7370,7370,7370,7370,23
|
|
20240902,130100,768548660,7360,7360,7360,7360,0
|
|
20240902,130000,768548660,7360,7360,7360,7360,13
|
|
20240902,125900,768452980,7360,7360,7360,7360,0
|
|
20240902,125800,768452980,7360,7360,7360,7360,41
|
|
20240902,125700,768151220,7370,7370,7370,7370,7
|
|
20240902,125600,768099630,7400,7400,7400,7400,0
|
|
20240902,125500,768099630,7400,7400,7400,7400,0
|
|
20240902,125400,768099630,7400,7370,7400,7370,51
|
|
20240902,125300,767722630,7360,7360,7360,7360,150
|
|
20240902,125200,766618630,7370,7370,7370,7370,0
|
|
20240902,125100,766618630,7370,7370,7370,7370,224
|
|
20240902,125000,764967750,7390,7390,7390,7390,0
|
|
20240902,124900,764967750,7390,7390,7390,7390,2
|
|
20240902,124800,764952970,7400,7400,7400,7400,10
|
|
20240902,124700,764878970,7410,7410,7410,7410,0
|
|
20240902,124600,764878970,7410,7410,7410,7410,0
|
|
20240902,124500,764878970,7410,7410,7410,7410,2
|
|
20240902,124400,764864150,7420,7380,7420,7360,1272
|
|
20240902,124300,755438080,7360,7370,7370,7360,1250
|
|
20240902,124200,746234620,7380,7380,7380,7380,2
|
|
20240902,124100,746219860,7400,7400,7400,7400,0
|
|
20240902,124000,746219860,7400,7400,7400,7400,0
|
|
20240902,123900,746219860,7400,7400,7400,7400,0
|
|
20240902,123800,746219860,7400,7400,7400,7400,121
|
|
20240902,123700,745324460,7400,7400,7400,7400,3
|
|
20240902,123600,745302260,7400,7370,7400,7370,199
|
|
20240902,123500,743832750,7390,7390,7390,7390,0
|
|
20240902,123400,743832750,7390,7380,7390,7380,29
|
|
20240902,123300,743618630,7370,7370,7370,7370,13
|
|
20240902,123200,743522820,7380,7380,7380,7380,0
|
|
20240902,123100,743522820,7380,7380,7380,7380,0
|
|
20240902,123000,743522820,7380,7390,7390,7380,4
|
|
20240902,122900,743493280,7390,7390,7390,7390,1
|
|
20240902,122800,743485890,7390,7380,7390,7380,30
|
|
20240902,122700,743264230,7370,7370,7370,7370,113
|
|
20240902,122600,742431420,7380,7380,7380,7380,10
|
|
20240902,122500,742357620,7370,7370,7370,7370,0
|
|
20240902,122400,742357620,7370,7370,7370,7370,32
|
|
20240902,122300,742121780,7360,7360,7360,7360,0
|
|
20240902,122200,742121780,7360,7360,7360,7360,0
|
|
20240902,122100,742121780,7360,7360,7360,7360,13
|
|
20240902,122000,742026100,7370,7370,7370,7370,50
|
|
20240902,121900,741657600,7370,7370,7370,7370,1
|
|
20240902,121800,741650230,7360,7360,7360,7360,13
|
|
20240902,121700,741554550,7370,7370,7370,7370,0
|
|
20240902,121600,741554550,7370,7370,7370,7370,1
|
|
20240902,121500,741547180,7360,7360,7360,7360,13
|
|
20240902,121400,741451500,7360,7360,7360,7360,0
|
|
20240902,121300,741451500,7360,7360,7360,7360,0
|
|
20240902,121200,741451500,7360,7360,7360,7360,13
|
|
20240902,121100,741355820,7380,7380,7380,7380,0
|
|
20240902,121000,741355820,7380,7380,7380,7380,0
|
|
20240902,120900,741355820,7380,7380,7380,7380,0
|
|
20240902,120800,741355820,7380,7380,7380,7380,0
|
|
20240902,120700,741355820,7380,7380,7380,7380,0
|
|
20240902,120600,741355820,7380,7380,7380,7380,0
|
|
20240902,120500,741355820,7380,7380,7380,7380,3
|
|
20240902,120400,741333680,7390,7390,7390,7390,5
|
|
20240902,120300,741296730,7390,7390,7390,7390,8
|
|
20240902,120200,741237610,7390,7390,7390,7390,21
|
|
20240902,120100,741082420,7390,7370,7390,7370,169
|
|
20240902,120000,739836870,7360,7360,7360,7360,13
|
|
20240902,115900,739741190,7360,7360,7360,7360,0
|
|
20240902,115800,739741190,7360,7360,7360,7360,0
|
|
20240902,115700,739741190,7360,7360,7360,7360,54
|
|
20240902,115600,739343750,7360,7360,7360,7360,5
|
|
20240902,115500,739306950,7360,7360,7360,7360,0
|
|
20240902,115400,739306950,7360,7360,7360,7360,13
|
|
20240902,115300,739211270,7360,7350,7360,7350,4774
|
|
20240902,115200,704121230,7350,7350,7350,7350,0
|
|
20240902,115100,704121230,7350,7350,7350,7350,13
|
|
20240902,115000,704025680,7350,7350,7350,7350,0
|
|
20240902,114900,704025680,7350,7350,7350,7350,0
|
|
20240902,114800,704025680,7350,7350,7350,7350,63
|
|
20240902,114700,703562630,7350,7350,7350,7350,0
|
|
20240902,114600,703562630,7350,7350,7350,7350,0
|
|
20240902,114500,703562630,7350,7350,7350,7350,13
|
|
20240902,114400,703467080,7350,7350,7350,7350,0
|
|
20240902,114300,703467080,7350,7350,7350,7350,0
|
|
20240902,114200,703467080,7350,7350,7350,7350,23
|
|
20240902,114100,703298030,7360,7360,7360,7360,0
|
|
20240902,114000,703298030,7360,7360,7360,7360,2
|
|
20240902,113900,703283310,7350,7350,7350,7350,13
|
|
20240902,113800,703187760,7350,7350,7350,7350,0
|
|
20240902,113700,703187760,7350,7350,7350,7350,0
|
|
20240902,113600,703187760,7350,7350,7350,7350,13
|
|
20240902,113500,703092210,7350,7350,7350,7350,0
|
|
20240902,113400,703092210,7350,7350,7350,7350,0
|
|
20240902,113300,703092210,7350,7350,7350,7350,0
|
|
20240902,113200,703092210,7350,7350,7350,7350,0
|
|
20240902,113100,703092210,7350,7350,7350,7350,69
|
|
20240902,113000,702585060,7360,7360,7360,7360,13
|
|
20240902,112900,702489380,7360,7360,7360,7360,0
|
|
20240902,112800,702489380,7360,7360,7360,7360,0
|
|
20240902,112700,702489380,7360,7360,7360,7360,1
|
|
20240902,112600,702482020,7340,7340,7340,7340,0
|
|
20240902,112500,702482020,7340,7340,7340,7340,0
|
|
20240902,112400,702482020,7340,7390,7390,7340,2
|
|
20240902,112300,702467290,7400,7390,7400,7390,66
|
|
20240902,112200,701978910,7400,7340,7400,7340,5110
|
|
20240902,112100,664252060,7330,7330,7330,7330,13
|
|
20240902,112000,664156770,7340,7340,7340,7340,5
|
|
20240902,111900,664120070,7340,7330,7340,7330,16
|
|
20240902,111800,664002760,7330,7330,7330,7330,0
|
|
20240902,111700,664002760,7330,7330,7330,7330,0
|
|
20240902,111600,664002760,7330,7330,7330,7330,4
|
|
20240902,111500,663973440,7330,7330,7330,7330,2
|
|
20240902,111400,663958780,7330,7330,7330,7320,8
|
|
20240902,111300,663900150,7320,7320,7320,7320,186
|
|
20240902,111200,662538630,7300,7300,7300,7300,0
|
|
20240902,111100,662538630,7300,7300,7300,7300,0
|
|
20240902,111000,662538630,7300,7320,7320,7300,2603
|
|
20240902,110900,643519130,7320,7330,7330,7300,1286
|
|
20240902,110800,634107000,7330,7330,7330,7330,0
|
|
20240902,110700,634107000,7330,7330,7330,7330,0
|
|
20240902,110600,634107000,7330,7330,7330,7330,39
|
|
20240902,110500,633821130,7320,7340,7340,7320,688
|
|
20240902,110400,628778080,7350,7340,7350,7340,23
|
|
20240902,110300,628609230,7340,7340,7340,7340,0
|
|
20240902,110200,628609230,7340,7340,7340,7340,0
|
|
20240902,110100,628609230,7340,7340,7340,7340,186
|
|
20240902,110000,627243990,7350,7360,7360,7350,1115
|
|
20240902,105900,619047510,7360,7360,7360,7360,1497
|
|
20240902,105800,608029590,7370,7370,7370,7370,1
|
|
20240902,105700,608022220,7370,7370,7370,7370,357
|
|
20240902,105600,605391130,7370,7370,7370,7370,7
|
|
20240902,105500,605339540,7370,7370,7370,7370,20
|
|
20240902,105400,605192140,7370,7370,7370,7370,0
|
|
20240902,105300,605192140,7370,7370,7370,7370,1
|
|
20240902,105200,605184770,7370,7370,7370,7370,50
|
|
20240902,105100,604816270,7360,7360,7360,7360,0
|
|
20240902,105000,604816270,7360,7360,7360,7360,70
|
|
20240902,104900,604301070,7360,7360,7360,7360,86
|
|
20240902,104800,603668110,7360,7360,7360,7360,300
|
|
20240902,104700,601460110,7370,7370,7370,7370,0
|
|
20240902,104600,601460110,7370,7370,7370,7370,10
|
|
20240902,104500,601386410,7370,7370,7370,7370,2
|
|
20240902,104400,601371670,7360,7360,7360,7360,0
|
|
20240902,104300,601371670,7360,7360,7360,7360,105
|
|
20240902,104200,600598870,7360,7360,7360,7360,9
|
|
20240902,104100,600532630,7370,7370,7370,7370,36
|
|
20240902,104000,600267310,7370,7370,7370,7370,0
|
|
20240902,103900,600267310,7370,7370,7370,7370,1
|
|
20240902,103800,600259940,7370,7370,7370,7370,600
|
|
20240902,103700,595837940,7370,7370,7370,7370,0
|
|
20240902,103600,595837940,7370,7370,7370,7370,474
|
|
20240902,103500,592344560,7380,7380,7380,7380,10
|
|
20240902,103400,592270760,7380,7390,7390,7380,45
|
|
20240902,103300,591938310,7390,7390,7390,7390,25
|
|
20240902,103200,591753560,7380,7390,7390,7380,69
|
|
20240902,103100,591243750,7390,7390,7390,7390,142
|
|
20240902,103000,590194370,7390,7390,7390,7390,1
|
|
20240902,102900,590186980,7370,7370,7370,7370,0
|
|
20240902,102800,590186980,7370,7370,7370,7370,12
|
|
20240902,102700,590098540,7360,7390,7390,7360,5
|
|
20240902,102600,590061710,7360,7360,7360,7360,2
|
|
20240902,102500,590046990,7360,7360,7360,7360,2
|
|
20240902,102400,590032270,7390,7390,7390,7390,0
|
|
20240902,102300,590032270,7390,7390,7390,7390,1
|
|
20240902,102200,590024880,7380,7380,7380,7380,63
|
|
20240902,102100,589559940,7380,7340,7380,7340,141
|
|
20240902,102000,588519880,7380,7380,7380,7380,1
|
|
20240902,101900,588512500,7380,7380,7380,7380,101
|
|
20240902,101800,587767120,7380,7350,7380,7350,158
|
|
20240902,101700,586605760,7350,7350,7350,7350,0
|
|
20240902,101600,586605760,7350,7350,7350,7350,0
|
|
20240902,101500,586605760,7350,7360,7360,7350,219
|
|
20240902,101400,584994120,7360,7380,7380,7360,326
|
|
20240902,101300,582594240,7370,7370,7370,7370,343
|
|
20240902,101200,580066330,7380,7380,7380,7380,4
|
|
20240902,101100,580036810,7380,7370,7380,7370,6
|
|
20240902,101000,579992580,7370,7380,7380,7370,4
|
|
20240902,100900,579963070,7390,7430,7430,7390,2095
|
|
20240902,100800,564465700,7430,7430,7430,7430,3
|
|
20240902,100700,564443410,7400,7440,7440,7400,450
|
|
20240902,100600,561108200,7440,7440,7440,7440,6
|
|
20240902,100500,561063560,7440,7430,7440,7430,21
|
|
20240902,100400,560907340,7440,7440,7440,7440,1
|
|
20240902,100300,560899900,7440,7440,7440,7400,10
|
|
20240902,100200,560825540,7410,7410,7410,7410,168
|
|
20240902,100100,559580660,7440,7440,7440,7440,0
|
|
20240902,100000,559580660,7440,7440,7440,7440,0
|
|
20240902,095900,559580660,7440,7440,7440,7440,286
|
|
20240902,095800,557452820,7440,7410,7440,7410,320
|
|
20240902,095700,555073520,7450,7450,7450,7450,48
|
|
20240902,095600,554715920,7450,7440,7450,7420,147
|
|
20240902,095500,553624830,7430,7410,7430,7410,898
|
|
20240902,095400,546962110,7410,7410,7410,7410,505
|
|
20240902,095300,543220060,7420,7390,7420,7390,513
|
|
20240902,095200,539413730,7400,7330,7400,7330,4029
|
|
20240902,095100,509791620,7340,7350,7370,7330,1944
|
|
20240902,095000,495512160,7360,7360,7360,7360,46
|
|
20240902,094900,495173600,7360,7360,7360,7360,90
|
|
20240902,094800,494511200,7360,7390,7390,7360,509
|
|
20240902,094700,490764780,7390,7380,7390,7350,1063
|
|
20240902,094600,482936650,7390,7390,7390,7380,775
|
|
20240902,094500,477210850,7390,7390,7390,7390,0
|
|
20240902,094400,477210850,7390,7390,7390,7390,6
|
|
20240902,094300,477166510,7390,7370,7390,7370,1600
|
|
20240902,094200,465374310,7370,7390,7390,7370,559
|
|
20240902,094100,461248700,7390,7390,7400,7390,324
|
|
20240902,094000,458854210,7400,7420,7420,7400,456
|
|
20240902,093900,455479150,7430,7430,7430,7430,1
|
|
20240902,093800,455471720,7420,7430,7430,7420,344
|
|
20240902,093700,452919100,7420,7420,7420,7420,45
|
|
20240902,093600,452585200,7420,7420,7420,7410,55
|
|
20240902,093500,452177140,7400,7400,7420,7400,915
|
|
20240902,093400,445406120,7400,7430,7430,7400,1164
|
|
20240902,093300,436782550,7440,7450,7450,7440,361
|
|
20240902,093200,434094350,7450,7450,7470,7450,893
|
|
20240902,093100,427427900,7460,7490,7490,7460,941
|
|
20240902,093000,420398650,7500,7500,7500,7500,46
|
|
20240902,092900,420053650,7520,7470,7520,7470,635
|
|
20240902,092800,415304850,7470,7430,7470,7430,3165
|
|
20240902,092700,391718670,7430,7430,7430,7430,208
|
|
20240902,092600,390173230,7420,7410,7420,7410,383
|
|
20240902,092500,387333200,7420,7430,7450,7420,340
|
|
20240902,092400,384808260,7450,7460,7460,7440,281
|
|
20240902,092300,382714580,7460,7460,7460,7460,1415
|
|
20240902,092200,372158680,7430,7450,7450,7430,324
|
|
20240902,092100,369749350,7430,7440,7470,7420,2142
|
|
20240902,092000,353801390,7450,7450,7450,7450,1453
|
|
20240902,091900,342976540,7450,7460,7480,7450,513
|
|
20240902,091800,339152800,7480,7470,7480,7460,1539
|
|
20240902,091700,327667690,7470,7480,7520,7470,738
|
|
20240902,091600,322149500,7480,7500,7540,7480,1032
|
|
20240902,091500,314416400,7500,7550,7560,7500,1582
|
|
20240902,091400,302513430,7570,7570,7570,7540,946
|
|
20240902,091300,295356330,7570,7530,7570,7520,2557
|
|
20240902,091200,276084240,7530,7500,7530,7500,869
|
|
20240902,091100,269556650,7500,7540,7540,7500,4594
|
|
20240902,091000,235004850,7540,7540,7550,7530,1453
|
|
20240902,090900,224046110,7540,7530,7540,7530,620
|
|
20240902,090800,219375110,7550,7560,7560,7550,1998
|
|
20240902,090700,204277480,7560,7600,7600,7560,3437
|
|
20240902,090600,178222250,7580,7610,7610,7570,2101
|
|
20240902,090500,162237340,7600,7520,7600,7520,3032
|
|
20240902,090400,139310090,7510,7550,7550,7500,458
|
|
20240902,090300,135864390,7560,7580,7590,7550,6892
|
|
20240902,090200,83660850,7540,7450,7580,7440,6952
|
|
20240902,090100,31367220,7440,7430,7450,7370,2168
|
|
20240902,090000,15297670,7370,7360,7450,7360,2070
|