654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,195100,536547170,10770,10770,10770,10770,510
|
|
20240902,195000,536547170,10770,10770,10770,10770,0
|
|
20240902,194900,536547170,10770,10770,10770,10770,0
|
|
20240902,194800,536547170,10770,10770,10770,10770,0
|
|
20240902,194700,536547170,10770,10770,10770,10770,0
|
|
20240902,194600,536547170,10770,10770,10770,10770,0
|
|
20240902,194500,536547170,10770,10770,10770,10770,0
|
|
20240902,194400,536547170,10770,10770,10770,10770,0
|
|
20240902,194300,536547170,10770,10770,10770,10770,0
|
|
20240902,194200,536547170,10770,10770,10770,10770,0
|
|
20240902,194100,536547170,10770,10770,10770,10770,0
|
|
20240902,194000,536547170,10770,10770,10770,10770,0
|
|
20240902,193900,536547170,10770,10770,10770,10770,0
|
|
20240902,193800,536547170,10770,10770,10770,10770,0
|
|
20240902,193700,536547170,10770,10770,10770,10770,0
|
|
20240902,193600,536547170,10770,10770,10770,10770,0
|
|
20240902,193500,536547170,10770,10770,10770,10770,0
|
|
20240902,193400,536547170,10770,10770,10770,10770,0
|
|
20240902,193300,536547170,10770,10770,10770,10770,0
|
|
20240902,193200,536547170,10770,10770,10770,10770,0
|
|
20240902,193100,536547170,10770,10770,10770,10770,0
|
|
20240902,193000,536547170,10770,10770,10770,10770,0
|
|
20240902,192900,536547170,10770,10770,10770,10770,0
|
|
20240902,192800,536547170,10770,10770,10770,10770,0
|
|
20240902,192700,536547170,10770,10770,10770,10770,0
|
|
20240902,192600,536547170,10770,10770,10770,10770,0
|
|
20240902,192500,536547170,10770,10770,10770,10770,0
|
|
20240902,192400,536547170,10770,10770,10770,10770,0
|
|
20240902,192300,536547170,10770,10770,10770,10770,0
|
|
20240902,192200,536547170,10770,10770,10770,10770,0
|
|
20240902,192100,536547170,10770,10770,10770,10770,510
|
|
20240902,192000,536547170,10770,10770,10770,10770,0
|
|
20240902,191900,536547170,10770,10770,10770,10770,0
|
|
20240902,191800,536547170,10770,10770,10770,10770,0
|
|
20240902,191700,536547170,10770,10770,10770,10770,0
|
|
20240902,191600,536547170,10770,10770,10770,10770,0
|
|
20240902,191500,536547170,10770,10770,10770,10770,0
|
|
20240902,191400,536547170,10770,10770,10770,10770,0
|
|
20240902,191300,536547170,10770,10770,10770,10770,0
|
|
20240902,191200,536547170,10770,10770,10770,10770,0
|
|
20240902,191100,536547170,10770,10770,10770,10770,0
|
|
20240902,191000,536547170,10770,10770,10770,10770,0
|
|
20240902,190900,536547170,10770,10770,10770,10770,0
|
|
20240902,190800,536547170,10770,10770,10770,10770,0
|
|
20240902,190700,536547170,10770,10770,10770,10770,0
|
|
20240902,190600,536547170,10770,10770,10770,10770,0
|
|
20240902,190500,536547170,10770,10770,10770,10770,0
|
|
20240902,190400,536547170,10770,10770,10770,10770,0
|
|
20240902,190300,536547170,10770,10770,10770,10770,0
|
|
20240902,190200,536547170,10770,10770,10770,10770,0
|
|
20240902,190100,536547170,10770,10770,10770,10770,0
|
|
20240902,190000,536547170,10770,10770,10770,10770,0
|
|
20240902,185900,536547170,10770,10770,10770,10770,0
|
|
20240902,185800,536547170,10770,10770,10770,10770,0
|
|
20240902,185700,536547170,10770,10770,10770,10770,0
|
|
20240902,185600,536547170,10770,10770,10770,10770,0
|
|
20240902,185500,536547170,10770,10770,10770,10770,0
|
|
20240902,185400,536547170,10770,10770,10770,10770,0
|
|
20240902,185300,536547170,10770,10770,10770,10770,0
|
|
20240902,185200,536547170,10770,10770,10770,10770,0
|
|
20240902,185100,536547170,10770,10770,10770,10770,510
|
|
20240902,185000,536547170,10770,10770,10770,10770,0
|
|
20240902,184900,536547170,10770,10770,10770,10770,0
|
|
20240902,184800,536547170,10770,10770,10770,10770,0
|
|
20240902,184700,536547170,10770,10770,10770,10770,0
|
|
20240902,184600,536547170,10770,10770,10770,10770,0
|
|
20240902,184500,536547170,10770,10770,10770,10770,0
|
|
20240902,184400,536547170,10770,10770,10770,10770,0
|
|
20240902,184300,536547170,10770,10770,10770,10770,0
|
|
20240902,184200,536547170,10770,10770,10770,10770,0
|
|
20240902,184100,536547170,10770,10770,10770,10770,0
|
|
20240902,184000,536547170,10770,10770,10770,10770,0
|
|
20240902,183900,536547170,10770,10770,10770,10770,0
|
|
20240902,183800,536547170,10770,10770,10770,10770,0
|
|
20240902,183700,536547170,10770,10770,10770,10770,0
|
|
20240902,183600,536547170,10770,10770,10770,10770,0
|
|
20240902,183500,536547170,10770,10770,10770,10770,0
|
|
20240902,183400,536547170,10770,10770,10770,10770,0
|
|
20240902,183300,536547170,10770,10770,10770,10770,0
|
|
20240902,183200,536547170,10770,10770,10770,10770,0
|
|
20240902,183100,536547170,10770,10770,10770,10770,0
|
|
20240902,183000,536547170,10770,10770,10770,10770,0
|
|
20240902,182900,536547170,10770,10770,10770,10770,0
|
|
20240902,182800,536547170,10770,10770,10770,10770,0
|
|
20240902,182700,536547170,10770,10770,10770,10770,0
|
|
20240902,182600,536547170,10770,10770,10770,10770,0
|
|
20240902,182500,536547170,10770,10770,10770,10770,0
|
|
20240902,182400,536547170,10770,10770,10770,10770,0
|
|
20240902,182300,536547170,10770,10770,10770,10770,0
|
|
20240902,182200,536547170,10770,10770,10770,10770,0
|
|
20240902,182100,536547170,10770,10770,10770,10770,510
|
|
20240902,182000,536547170,10770,10770,10770,10770,0
|
|
20240902,181900,536547170,10770,10770,10770,10770,0
|
|
20240902,181800,536547170,10770,10770,10770,10770,0
|
|
20240902,181700,536547170,10770,10770,10770,10770,0
|
|
20240902,181600,536547170,10770,10770,10770,10770,0
|
|
20240902,181500,536547170,10770,10770,10770,10770,0
|
|
20240902,181400,536547170,10770,10770,10770,10770,0
|
|
20240902,181300,536547170,10770,10770,10770,10770,0
|
|
20240902,181200,536547170,10770,10770,10770,10770,0
|
|
20240902,181100,536547170,10770,10770,10770,10770,0
|
|
20240902,181000,536547170,10770,10770,10770,10770,0
|
|
20240902,180900,536547170,10770,10770,10770,10770,0
|
|
20240902,180800,536547170,10770,10770,10770,10770,0
|
|
20240902,180700,536547170,10770,10770,10770,10770,0
|
|
20240902,180600,536547170,10770,10770,10770,10770,0
|
|
20240902,180500,536547170,10770,10770,10770,10770,0
|
|
20240902,180400,536547170,10770,10770,10770,10770,0
|
|
20240902,180300,536547170,10770,10770,10770,10770,0
|
|
20240902,180200,536547170,10770,10770,10770,10770,0
|
|
20240902,180100,536547170,10770,10770,10770,10770,0
|
|
20240902,180000,536547170,10770,10770,10770,10770,0
|
|
20240902,175900,536547170,10770,10770,10770,10770,0
|
|
20240902,175800,536547170,10770,10770,10770,10770,0
|
|
20240902,175700,536547170,10770,10770,10770,10770,0
|
|
20240902,175600,536547170,10770,10770,10770,10770,0
|
|
20240902,175500,536547170,10770,10770,10770,10770,0
|
|
20240902,175400,536547170,10770,10770,10770,10770,0
|
|
20240902,175300,536547170,10770,10770,10770,10770,0
|
|
20240902,175200,536547170,10770,10770,10770,10770,0
|
|
20240902,175100,536547170,10770,10770,10770,10770,510
|
|
20240902,175000,536547170,10770,10770,10770,10770,0
|
|
20240902,174900,536547170,10770,10770,10770,10770,0
|
|
20240902,174800,536547170,10770,10770,10770,10770,0
|
|
20240902,174700,536547170,10770,10770,10770,10770,0
|
|
20240902,174600,536547170,10770,10770,10770,10770,0
|
|
20240902,174500,536547170,10770,10770,10770,10770,0
|
|
20240902,174400,536547170,10770,10770,10770,10770,0
|
|
20240902,174300,536547170,10770,10770,10770,10770,0
|
|
20240902,174200,536547170,10770,10770,10770,10770,0
|
|
20240902,174100,536547170,10770,10770,10770,10770,0
|
|
20240902,174000,536547170,10770,10770,10770,10770,0
|
|
20240902,173900,536547170,10770,10770,10770,10770,0
|
|
20240902,173800,536547170,10770,10770,10770,10770,0
|
|
20240902,173700,536547170,10770,10770,10770,10770,0
|
|
20240902,173600,536547170,10770,10770,10770,10770,0
|
|
20240902,173500,536547170,10770,10770,10770,10770,0
|
|
20240902,173400,536547170,10770,10770,10770,10770,0
|
|
20240902,173300,536547170,10770,10770,10770,10770,0
|
|
20240902,173200,536547170,10770,10770,10770,10770,0
|
|
20240902,173100,536547170,10770,10770,10770,10770,0
|
|
20240902,173000,536547170,10770,10770,10770,10770,0
|
|
20240902,172900,536547170,10770,10770,10770,10770,0
|
|
20240902,172800,536547170,10770,10770,10770,10770,0
|
|
20240902,172700,536547170,10770,10770,10770,10770,0
|
|
20240902,172600,536547170,10770,10770,10770,10770,0
|
|
20240902,172500,536547170,10770,10770,10770,10770,0
|
|
20240902,172400,536547170,10770,10770,10770,10770,0
|
|
20240902,172300,536547170,10770,10770,10770,10770,0
|
|
20240902,172200,536547170,10770,10770,10770,10770,0
|
|
20240902,172100,536547170,10770,10770,10770,10770,510
|
|
20240902,172000,536547170,10770,10770,10770,10770,0
|
|
20240902,171900,536547170,10770,10770,10770,10770,0
|
|
20240902,171800,536547170,10770,10770,10770,10770,0
|
|
20240902,171700,536547170,10770,10770,10770,10770,0
|
|
20240902,171600,536547170,10770,10770,10770,10770,0
|
|
20240902,171500,536547170,10770,10770,10770,10770,0
|
|
20240902,171400,536547170,10770,10770,10770,10770,0
|
|
20240902,171300,536547170,10770,10770,10770,10770,0
|
|
20240902,171200,536547170,10770,10770,10770,10770,0
|
|
20240902,171100,536547170,10770,10770,10770,10770,0
|
|
20240902,171000,536547170,10770,10770,10770,10770,0
|
|
20240902,170900,536547170,10770,10770,10770,10770,0
|
|
20240902,170800,536547170,10770,10770,10770,10770,0
|
|
20240902,170700,536547170,10770,10770,10770,10770,0
|
|
20240902,170600,536547170,10770,10770,10770,10770,0
|
|
20240902,170500,536547170,10770,10770,10770,10770,0
|
|
20240902,170400,536547170,10770,10770,10770,10770,0
|
|
20240902,170300,536547170,10770,10770,10770,10770,0
|
|
20240902,170200,536547170,10770,10770,10770,10770,0
|
|
20240902,170100,536547170,10770,10770,10770,10770,0
|
|
20240902,170000,536547170,10770,10770,10770,10770,0
|
|
20240902,165900,536547170,10770,10770,10770,10770,0
|
|
20240902,165800,536547170,10770,10770,10770,10770,0
|
|
20240902,165700,536547170,10770,10770,10770,10770,0
|
|
20240902,165600,536547170,10770,10770,10770,10770,0
|
|
20240902,165500,536547170,10770,10770,10770,10770,0
|
|
20240902,165400,536547170,10770,10770,10770,10770,0
|
|
20240902,165300,536547170,10770,10770,10770,10770,0
|
|
20240902,165200,536547170,10770,10770,10770,10770,0
|
|
20240902,165100,536547170,10770,10770,10770,10770,510
|
|
20240902,165000,536547170,10770,10770,10770,10770,0
|
|
20240902,164900,536547170,10770,10770,10770,10770,0
|
|
20240902,164800,536547170,10770,10770,10770,10770,0
|
|
20240902,164700,536547170,10770,10770,10770,10770,0
|
|
20240902,164600,536547170,10770,10770,10770,10770,0
|
|
20240902,164500,536547170,10770,10770,10770,10770,0
|
|
20240902,164400,536547170,10770,10770,10770,10770,0
|
|
20240902,164300,536547170,10770,10770,10770,10770,0
|
|
20240902,164200,536547170,10770,10770,10770,10770,0
|
|
20240902,164100,536547170,10770,10770,10770,10770,0
|
|
20240902,164000,536547170,10770,10770,10770,10770,0
|
|
20240902,163900,536547170,10770,10770,10770,10770,0
|
|
20240902,163800,536547170,10770,10770,10770,10770,0
|
|
20240902,163700,536547170,10770,10770,10770,10770,0
|
|
20240902,163600,536547170,10770,10770,10770,10770,0
|
|
20240902,163500,536547170,10770,10770,10770,10770,0
|
|
20240902,163400,536547170,10770,10770,10770,10770,0
|
|
20240902,163300,536547170,10770,10770,10770,10770,0
|
|
20240902,163200,536547170,10770,10770,10770,10770,0
|
|
20240902,163100,536547170,10770,10770,10770,10770,0
|
|
20240902,163000,536547170,10770,10770,10770,10770,0
|
|
20240902,162900,536547170,10770,10770,10770,10770,0
|
|
20240902,162800,536547170,10770,10770,10770,10770,0
|
|
20240902,162700,536547170,10770,10770,10770,10770,0
|
|
20240902,162600,536547170,10770,10770,10770,10770,0
|
|
20240902,162500,536547170,10770,10770,10770,10770,0
|
|
20240902,162400,536547170,10770,10770,10770,10770,0
|
|
20240902,162300,536547170,10770,10770,10770,10770,0
|
|
20240902,162200,536547170,10770,10770,10770,10770,0
|
|
20240902,162100,536547170,10770,10770,10770,10770,510
|
|
20240902,162000,536547170,10770,10770,10770,10770,0
|
|
20240902,161900,536547170,10770,10770,10770,10770,0
|
|
20240902,161800,536547170,10770,10770,10770,10770,0
|
|
20240902,161700,536547170,10770,10770,10770,10770,0
|
|
20240902,161600,536547170,10770,10770,10770,10770,0
|
|
20240902,161500,536547170,10770,10770,10770,10770,0
|
|
20240902,161400,536547170,10770,10770,10770,10770,0
|
|
20240902,161300,536547170,10770,10770,10770,10770,0
|
|
20240902,161200,536547170,10770,10770,10770,10770,0
|
|
20240902,161100,536547170,10770,10770,10770,10770,0
|
|
20240902,161000,536547170,10770,10770,10770,10770,0
|
|
20240902,160900,536547170,10770,10770,10770,10770,0
|
|
20240902,160800,536547170,10770,10770,10770,10770,0
|
|
20240902,160700,536547170,10770,10770,10770,10770,0
|
|
20240902,160600,536547170,10770,10770,10770,10770,0
|
|
20240902,160500,536547170,10770,10770,10770,10770,0
|
|
20240902,160400,536547170,10770,10770,10770,10770,0
|
|
20240902,160300,536547170,10770,10770,10770,10770,0
|
|
20240902,160200,536547170,10770,10770,10770,10770,0
|
|
20240902,160100,536547170,10770,10770,10770,10770,0
|
|
20240902,160000,536547170,10770,10770,10770,10770,0
|
|
20240902,155900,536547170,10770,10770,10770,10770,0
|
|
20240902,155800,536547170,10770,10770,10770,10770,0
|
|
20240902,155700,536547170,10770,10770,10770,10770,0
|
|
20240902,155600,536547170,10770,10770,10770,10770,0
|
|
20240902,155500,536547170,10770,10770,10770,10770,0
|
|
20240902,155400,536547170,10770,10770,10770,10770,0
|
|
20240902,155300,536547170,10770,10770,10770,10770,0
|
|
20240902,155200,536547170,10770,10770,10770,10770,0
|
|
20240902,155100,536547170,10770,10770,10770,10770,510
|
|
20240902,155000,536547170,10770,10770,10770,10770,0
|
|
20240902,154900,536547170,10770,10770,10770,10770,0
|
|
20240902,154800,536547170,10770,10770,10770,10770,0
|
|
20240902,154700,536547170,10770,10770,10770,10770,0
|
|
20240902,154600,536547170,10770,10770,10770,10770,0
|
|
20240902,154500,536547170,10770,10770,10770,10770,0
|
|
20240902,154400,536547170,10770,10770,10770,10770,0
|
|
20240902,154300,536547170,10770,10770,10770,10770,0
|
|
20240902,154200,536547170,10770,10770,10770,10770,0
|
|
20240902,154100,536547170,10770,10770,10770,10770,0
|
|
20240902,154000,536547170,10770,10770,10770,10770,0
|
|
20240902,153900,536547170,10770,10770,10770,10770,0
|
|
20240902,153800,536547170,10770,10770,10770,10770,0
|
|
20240902,153700,536547170,10770,10770,10770,10770,0
|
|
20240902,153600,536547170,10770,10770,10770,10770,0
|
|
20240902,153500,536547170,10770,10770,10770,10770,0
|
|
20240902,153400,536547170,10770,10770,10770,10770,0
|
|
20240902,153300,536547170,10770,10770,10770,10770,0
|
|
20240902,153200,536547170,10770,10770,10770,10770,0
|
|
20240902,153100,536547170,10770,10770,10770,10770,0
|
|
20240902,153000,536547170,10770,10770,10770,10770,510
|
|
20240902,152900,531054470,10770,10770,10770,10770,0
|
|
20240902,152800,531054470,10770,10770,10770,10770,0
|
|
20240902,152700,531054470,10770,10770,10770,10770,0
|
|
20240902,152600,531054470,10770,10770,10770,10770,0
|
|
20240902,152500,531054470,10770,10770,10770,10770,0
|
|
20240902,152400,531054470,10770,10770,10770,10770,0
|
|
20240902,152300,531054470,10770,10770,10770,10770,0
|
|
20240902,152200,531054470,10770,10770,10770,10770,0
|
|
20240902,152100,531054470,10770,10770,10770,10770,0
|
|
20240902,152000,531054470,10770,10770,10770,10770,0
|
|
20240902,151900,531054470,10770,10760,10770,10730,195
|
|
20240902,151800,528957820,10750,10730,10750,10730,16
|
|
20240902,151700,528786040,10760,10750,10760,10730,115
|
|
20240902,151600,527550370,10740,10740,10740,10730,131
|
|
20240902,151500,526143480,10740,10730,10740,10730,54
|
|
20240902,151400,525564000,10750,10750,10750,10750,2
|
|
20240902,151300,525542500,10750,10750,10750,10750,2
|
|
20240902,151200,525521000,10750,10730,10750,10730,158
|
|
20240902,151100,523825560,10740,10740,10740,10740,2
|
|
20240902,151000,523804080,10760,10760,10770,10740,155
|
|
20240902,150900,522137050,10760,10760,10760,10760,0
|
|
20240902,150800,522137050,10760,10760,10760,10760,9
|
|
20240902,150700,522040210,10770,10750,10770,10750,98
|
|
20240902,150600,520985630,10750,10770,10770,10750,7
|
|
20240902,150500,520910360,10770,10770,10770,10770,2
|
|
20240902,150400,520888820,10750,10750,10750,10750,10
|
|
20240902,150300,520781320,10760,10760,10760,10760,34
|
|
20240902,150200,520415480,10760,10760,10760,10760,1
|
|
20240902,150100,520404720,10770,10760,10770,10760,6
|
|
20240902,150000,520340150,10760,10750,10760,10750,88
|
|
20240902,145900,519394070,10750,10760,10760,10750,46
|
|
20240902,145800,518899130,10760,10760,10760,10760,1
|
|
20240902,145700,518888370,10770,10770,10770,10770,12
|
|
20240902,145600,518759130,10760,10760,10760,10760,10
|
|
20240902,145500,518651530,10770,10760,10770,10760,5
|
|
20240902,145400,518597710,10760,10760,10760,10760,5
|
|
20240902,145300,518543910,10770,10770,10770,10770,2
|
|
20240902,145200,518522370,10760,10760,10760,10760,210
|
|
20240902,145100,516262770,10760,10750,10760,10750,17
|
|
20240902,145000,516079860,10750,10750,10750,10750,5
|
|
20240902,144900,516026110,10760,10750,10760,10750,4
|
|
20240902,144800,515983100,10750,10750,10750,10750,1
|
|
20240902,144700,515972350,10750,10750,10750,10750,17
|
|
20240902,144600,515789600,10760,10760,10760,10760,0
|
|
20240902,144500,515789600,10760,10760,10760,10760,3
|
|
20240902,144400,515757320,10750,10750,10750,10750,0
|
|
20240902,144300,515757320,10750,10750,10750,10750,3
|
|
20240902,144200,515725070,10750,10750,10750,10750,104
|
|
20240902,144100,514607070,10750,10750,10750,10750,220
|
|
20240902,144000,512242070,10750,10750,10750,10750,2
|
|
20240902,143900,512220570,10720,10720,10720,10720,0
|
|
20240902,143800,512220570,10720,10750,10750,10720,7
|
|
20240902,143700,512145470,10750,10750,10750,10750,2
|
|
20240902,143600,512123970,10760,10760,10760,10760,5
|
|
20240902,143500,512070170,10750,10750,10750,10750,1
|
|
20240902,143400,512059420,10720,10760,10760,10720,9
|
|
20240902,143300,511962900,10750,10750,10750,10750,11
|
|
20240902,143200,511844650,10720,10750,10750,10720,35
|
|
20240902,143100,511469420,10750,10750,10750,10750,2
|
|
20240902,143000,511447920,10750,10750,10750,10750,2
|
|
20240902,142900,511426420,10750,10760,10760,10750,7
|
|
20240902,142800,511351120,10760,10750,10760,10750,418
|
|
20240902,142700,506856000,10730,10730,10730,10730,200
|
|
20240902,142600,504710000,10750,10750,10750,10750,0
|
|
20240902,142500,504710000,10750,10750,10750,10750,0
|
|
20240902,142400,504710000,10750,10750,10750,10750,0
|
|
20240902,142300,504710000,10750,10750,10750,10750,0
|
|
20240902,142200,504710000,10750,10750,10750,10750,0
|
|
20240902,142100,504710000,10750,10750,10750,10750,1
|
|
20240902,142000,504699250,10760,10760,10760,10760,0
|
|
20240902,141900,504699250,10760,10760,10760,10760,0
|
|
20240902,141800,504699250,10760,10760,10760,10760,0
|
|
20240902,141700,504699250,10760,10760,10760,10760,0
|
|
20240902,141600,504699250,10760,10760,10760,10760,0
|
|
20240902,141500,504699250,10760,10760,10760,10760,2
|
|
20240902,141400,504677730,10750,10750,10750,10750,0
|
|
20240902,141300,504677730,10750,10750,10750,10750,301
|
|
20240902,141200,501441980,10750,10750,10750,10750,0
|
|
20240902,141100,501441980,10750,10750,10750,10750,0
|
|
20240902,141000,501441980,10750,10740,10750,10740,402
|
|
20240902,140900,497121480,10740,10740,10740,10740,0
|
|
20240902,140800,497121480,10740,10730,10740,10730,101
|
|
20240902,140700,496037740,10730,10730,10730,10730,50
|
|
20240902,140600,495501240,10750,10740,10750,10740,222
|
|
20240902,140500,493116740,10750,10750,10750,10750,2
|
|
20240902,140400,493095240,10740,10740,10740,10740,2
|
|
20240902,140300,493073760,10740,10740,10740,10740,33
|
|
20240902,140200,492719340,10740,10740,10740,10740,220
|
|
20240902,140100,490356540,10740,10700,10740,10700,203
|
|
20240902,140000,488179800,10730,10710,10730,10680,239
|
|
20240902,135900,485620600,10710,10710,10710,10690,234
|
|
20240902,135800,483115070,10720,10710,10720,10710,23
|
|
20240902,135700,482868680,10720,10710,10720,10710,143
|
|
20240902,135600,481337130,10710,10690,10710,10690,96
|
|
20240902,135500,480310700,10700,10690,10700,10690,19
|
|
20240902,135400,480107570,10680,10680,10690,10680,221
|
|
20240902,135300,477745880,10680,10670,10680,10670,83
|
|
20240902,135200,476860230,10660,10660,10660,10660,243
|
|
20240902,135100,474269850,10670,10700,10700,10670,426
|
|
20240902,135000,469720670,10700,10720,10720,10700,61
|
|
20240902,134900,469067910,10710,10710,10710,10710,52
|
|
20240902,134800,468510990,10710,10710,10720,10710,583
|
|
20240902,134700,462265440,10710,10700,10710,10670,2787
|
|
20240902,134600,432494850,10700,10710,10710,10700,18
|
|
20240902,134500,432302240,10700,10710,10710,10700,104
|
|
20240902,134400,431188870,10710,10720,10720,10710,271
|
|
20240902,134300,428285780,10710,10720,10720,10710,20
|
|
20240902,134200,428071550,10710,10720,10730,10710,130
|
|
20240902,134100,426679070,10710,10710,10710,10710,16
|
|
20240902,134000,426507710,10720,10720,10720,10720,3
|
|
20240902,133900,426475550,10720,10720,10720,10710,86
|
|
20240902,133800,425554440,10720,10720,10720,10720,16
|
|
20240902,133700,425382920,10720,10720,10720,10720,77
|
|
20240902,133600,424557480,10710,10720,10720,10710,53
|
|
20240902,133500,423989840,10710,10720,10730,10710,164
|
|
20240902,133400,422231730,10710,10720,10720,10710,18
|
|
20240902,133300,422038940,10710,10720,10720,10710,98
|
|
20240902,133200,420989190,10710,10710,10710,10710,20
|
|
20240902,133100,420774990,10710,10710,10710,10710,19
|
|
20240902,133000,420571500,10710,10720,10720,10710,135
|
|
20240902,132900,419124510,10710,10720,10720,10710,123
|
|
20240902,132800,417806070,10720,10720,10720,10720,222
|
|
20240902,132700,415426230,10730,10730,10730,10730,18
|
|
20240902,132600,415233090,10730,10720,10730,10720,142
|
|
20240902,132500,413709590,10720,10730,10730,10720,18
|
|
20240902,132400,413516620,10720,10730,10730,10720,58
|
|
20240902,132300,412894800,10720,10720,10720,10720,17
|
|
20240902,132200,412712560,10720,10720,10720,10720,16
|
|
20240902,132100,412541040,10730,10720,10730,10720,82
|
|
20240902,132000,411661390,10730,10720,10730,10720,18
|
|
20240902,131900,411468410,10730,10730,10730,10730,137
|
|
20240902,131800,409998400,10730,10740,10740,10730,18
|
|
20240902,131700,409805240,10730,10730,10730,10730,929
|
|
20240902,131600,399837070,10730,10740,10740,10730,238
|
|
20240902,131500,397283320,10740,10740,10740,10740,0
|
|
20240902,131400,397283320,10740,10730,10740,10730,145
|
|
20240902,131300,395726180,10730,10730,10730,10730,66
|
|
20240902,131200,395018000,10730,10730,10740,10730,105
|
|
20240902,131100,393891340,10730,10730,10730,10730,14
|
|
20240902,131000,393741120,10730,10730,10730,10720,84
|
|
20240902,130900,392840550,10720,10720,10720,10720,52
|
|
20240902,130800,392283110,10730,10730,10730,10730,7
|
|
20240902,130700,392208000,10750,10750,10750,10750,22
|
|
20240902,130600,391971500,10760,10750,10760,10750,118
|
|
20240902,130500,390702990,10750,10720,10750,10720,284
|
|
20240902,130400,387657120,10710,10710,10710,10710,73
|
|
20240902,130300,386875290,10720,10730,10730,10720,27
|
|
20240902,130200,386585840,10730,10720,10730,10720,27
|
|
20240902,130100,386296300,10720,10720,10730,10720,60
|
|
20240902,130000,385653090,10730,10730,10730,10720,23
|
|
20240902,125900,385406470,10720,10730,10730,10720,18
|
|
20240902,125800,385213490,10720,10740,10740,10720,66
|
|
20240902,125700,384505750,10720,10740,10740,10720,47
|
|
20240902,125600,384001790,10730,10730,10730,10730,29
|
|
20240902,125500,383690620,10740,10730,10740,10730,178
|
|
20240902,125400,381779060,10730,10730,10730,10730,17
|
|
20240902,125300,381596650,10740,10730,10740,10730,70
|
|
20240902,125200,380845540,10730,10730,10730,10730,17
|
|
20240902,125100,380663130,10730,10730,10730,10730,116
|
|
20240902,125000,379418450,10730,10730,10740,10730,68
|
|
20240902,124900,378688770,10730,10750,10750,10730,53
|
|
20240902,124800,378119830,10740,10740,10740,10740,17
|
|
20240902,124700,377937250,10750,10750,10750,10740,73
|
|
20240902,124600,377153200,10750,10740,10760,10740,18
|
|
20240902,124500,376959850,10730,10730,10730,10730,16
|
|
20240902,124400,376788170,10730,10730,10730,10730,63
|
|
20240902,124300,376112180,10730,10730,10730,10730,27
|
|
20240902,124200,375822470,10730,10730,10730,10730,17
|
|
20240902,124100,375640060,10740,10730,10740,10730,71
|
|
20240902,124000,374878220,10740,10750,10750,10740,91
|
|
20240902,123900,373899980,10740,10740,10740,10740,63
|
|
20240902,123800,373223360,10730,10750,10750,10730,114
|
|
20240902,123700,371998200,10740,10740,10740,10730,21
|
|
20240902,123600,371772820,10740,10740,10750,10740,75
|
|
20240902,123500,370966740,10730,10730,10730,10730,77
|
|
20240902,123400,370140530,10740,10730,10740,10730,22
|
|
20240902,123300,369904420,10730,10720,10730,10720,99
|
|
20240902,123200,368842320,10720,10720,10720,10720,39
|
|
20240902,123100,368424240,10730,10720,10730,10720,33
|
|
20240902,123000,368070320,10730,10730,10730,10730,2
|
|
20240902,122900,368048860,10730,10730,10730,10730,118
|
|
20240902,122800,366782720,10730,10730,10730,10730,66
|
|
20240902,122700,366074540,10740,10740,10740,10740,8
|
|
20240902,122600,365988620,10740,10740,10740,10740,64
|
|
20240902,122500,365301260,10740,10740,10740,10740,28
|
|
20240902,122400,365000540,10740,10740,10740,10740,71
|
|
20240902,122300,364238000,10740,10740,10740,10740,17
|
|
20240902,122200,364055420,10740,10740,10740,10740,16
|
|
20240902,122100,363883580,10740,10740,10740,10740,65
|
|
20240902,122000,363185480,10740,10750,10750,10740,18
|
|
20240902,121900,362992140,10750,10750,10750,10740,19
|
|
20240902,121800,362788060,10740,10740,10740,10740,78
|
|
20240902,121700,361950340,10740,10740,10740,10740,131
|
|
20240902,121600,360543400,10730,10730,10730,10730,16
|
|
20240902,121500,360371720,10730,10730,10730,10730,55
|
|
20240902,121400,359781570,10730,10730,10730,10730,16
|
|
20240902,121300,359609890,10730,10730,10730,10730,17
|
|
20240902,121200,359427480,10730,10730,10730,10730,109
|
|
20240902,121100,358257910,10740,10740,10740,10740,0
|
|
20240902,121000,358257910,10740,10740,10740,10740,16
|
|
20240902,120900,358086070,10740,10730,10740,10730,168
|
|
20240902,120800,356282230,10730,10740,10740,10730,22
|
|
20240902,120700,356046110,10740,10740,10740,10730,155
|
|
20240902,120600,354381580,10730,10730,10740,10730,119
|
|
20240902,120500,353104640,10740,10740,10740,10740,13
|
|
20240902,120400,352965020,10740,10730,10740,10730,45
|
|
20240902,120300,352482050,10730,10730,10740,10730,68
|
|
20240902,120200,351752370,10740,10740,10740,10730,20
|
|
20240902,120100,351537740,10740,10730,10740,10730,35
|
|
20240902,120000,351162180,10740,10740,10740,10740,973
|
|
20240902,115900,340712160,10740,10740,10740,10740,16
|
|
20240902,115800,340540320,10750,10750,10750,10750,0
|
|
20240902,115700,340540320,10750,10750,10750,10750,60
|
|
20240902,115600,339895320,10750,10740,10750,10740,81
|
|
20240902,115500,339025230,10740,10730,10740,10730,17
|
|
20240902,115400,338842810,10750,10750,10750,10750,2
|
|
20240902,115300,338821310,10760,10750,10760,10750,17
|
|
20240902,115200,338638550,10760,10750,10760,10740,68
|
|
20240902,115100,337907860,10750,10750,10750,10750,16
|
|
20240902,115000,337735860,10760,10740,10760,10740,211
|
|
20240902,114900,335469570,10740,10750,10750,10730,70
|
|
20240902,114800,334718410,10740,10730,10740,10730,39
|
|
20240902,114700,334299720,10730,10730,10730,10730,5
|
|
20240902,114600,334246070,10730,10740,10740,10730,58
|
|
20240902,114500,333623470,10740,10740,10740,10740,177
|
|
20240902,114400,331722490,10740,10740,10740,10730,67
|
|
20240902,114300,331003080,10750,10740,10750,10730,94
|
|
20240902,114200,329994200,10730,10730,10730,10730,17
|
|
20240902,114100,329811790,10730,10730,10730,10730,0
|
|
20240902,114000,329811790,10730,10740,10740,10730,76
|
|
20240902,113900,328996130,10740,10740,10740,10740,17
|
|
20240902,113800,328813550,10740,10740,10740,10740,17
|
|
20240902,113700,328630970,10750,10740,10750,10740,74
|
|
20240902,113600,327836030,10740,10730,10740,10730,195
|
|
20240902,113500,325741890,10730,10720,10730,10720,43
|
|
20240902,113400,325280670,10730,10730,10730,10730,38
|
|
20240902,113300,324872930,10730,10730,10730,10730,67
|
|
20240902,113200,324154020,10730,10730,10730,10730,73
|
|
20240902,113100,323370730,10730,10730,10730,10720,81
|
|
20240902,113000,322502240,10740,10740,10740,10730,19
|
|
20240902,112900,322298340,10730,10720,10730,10720,54
|
|
20240902,112800,321718930,10720,10720,10730,10720,42
|
|
20240902,112700,321268500,10730,10730,10730,10730,1
|
|
20240902,112600,321257770,10720,10730,10730,10720,73
|
|
20240902,112500,320475190,10730,10730,10730,10730,18
|
|
20240902,112400,320282050,10740,10740,10740,10740,1
|
|
20240902,112300,320271310,10730,10730,10730,10730,60
|
|
20240902,112200,319627510,10750,10750,10750,10750,33
|
|
20240902,112100,319272760,10750,10750,10750,10750,1
|
|
20240902,112000,319262010,10760,10760,10760,10750,108
|
|
20240902,111900,318100990,10760,10750,10760,10750,18
|
|
20240902,111800,317907480,10750,10690,10750,10680,421
|
|
20240902,111700,313391760,10700,10690,10700,10690,168
|
|
20240902,111600,311594880,10700,10700,10700,10700,11
|
|
20240902,111500,311477180,10700,10690,10700,10690,84
|
|
20240902,111400,310578550,10690,10700,10700,10690,81
|
|
20240902,111300,309712010,10700,10690,10700,10690,117
|
|
20240902,111200,308460280,10690,10690,10690,10690,33
|
|
20240902,111100,308107510,10680,10670,10680,10670,62
|
|
20240902,111000,307445710,10670,10680,10680,10670,40
|
|
20240902,110900,307018670,10700,10680,10700,10680,278
|
|
20240902,110800,304048290,10670,10670,10670,10670,67
|
|
20240902,110700,303333400,10670,10670,10670,10670,44
|
|
20240902,110600,302863920,10670,10670,10670,10670,32
|
|
20240902,110500,302522480,10680,10680,10680,10680,22
|
|
20240902,110400,302287520,10690,10690,10690,10680,148
|
|
20240902,110300,300706580,10690,10680,10690,10680,100
|
|
20240902,110200,299637740,10670,10660,10680,10660,242
|
|
20240902,110100,297055900,10660,10670,10670,10660,103
|
|
20240902,110000,295957890,10660,10660,10660,10660,114
|
|
20240902,105900,294742650,10650,10670,10670,10650,4324
|
|
20240902,105800,248672550,10670,10670,10670,10670,17
|
|
20240902,105700,248491160,10670,10680,10680,10670,27
|
|
20240902,105600,248202960,10680,10680,10680,10680,17
|
|
20240902,105500,248021400,10680,10680,10680,10680,95
|
|
20240902,105400,247006800,10680,10690,10690,10680,108
|
|
20240902,105300,245853150,10680,10680,10680,10680,16
|
|
20240902,105200,245682270,10680,10690,10690,10680,72
|
|
20240902,105100,244912760,10690,10680,10690,10680,75
|
|
20240902,105000,244111750,10680,10690,10690,10680,119
|
|
20240902,104900,242839810,10680,10680,10680,10680,50
|
|
20240902,104800,242305810,10680,10680,10680,10680,61
|
|
20240902,104700,241654330,10690,10680,10690,10680,17
|
|
20240902,104600,241472760,10680,10680,10680,10680,17
|
|
20240902,104500,241291200,10690,10690,10690,10680,24
|
|
20240902,104400,241034800,10690,10690,10690,10690,33
|
|
20240902,104300,240682030,10680,10670,10680,10670,48
|
|
20240902,104200,240169540,10680,10700,10700,10680,105
|
|
20240902,104100,239046540,10710,10700,10710,10700,530
|
|
20240902,104000,233375530,10700,10700,10710,10700,122
|
|
20240902,103900,232070080,10720,10710,10720,10710,37
|
|
20240902,103800,231673610,10710,10710,10710,10710,0
|
|
20240902,103700,231673610,10710,10710,10710,10710,63
|
|
20240902,103600,230998880,10730,10710,10730,10710,27
|
|
20240902,103500,230709510,10720,10720,10720,10720,86
|
|
20240902,103400,229787590,10730,10730,10730,10730,26
|
|
20240902,103300,229508610,10740,10740,10740,10740,74
|
|
20240902,103200,228713850,10800,10720,10800,10720,300
|
|
20240902,103100,225481600,10720,10690,10720,10690,131
|
|
20240902,103000,224080100,10700,10690,10700,10690,142
|
|
20240902,102900,222562110,10770,10690,10790,10690,190
|
|
20240902,102800,220521410,10780,10670,10780,10670,343
|
|
20240902,102700,216849230,10660,10670,10670,10660,90
|
|
20240902,102600,215889770,10690,10690,10690,10690,23
|
|
20240902,102500,215643900,10700,10700,10700,10700,96
|
|
20240902,102400,214616700,10710,10710,10710,10710,6
|
|
20240902,102300,214552440,10720,10710,10720,10710,3
|
|
20240902,102200,214520300,10740,10740,10740,10740,1
|
|
20240902,102100,214509560,10710,10670,10710,10670,501
|
|
20240902,102000,209156220,10660,10660,10660,10660,26
|
|
20240902,101900,208879060,10660,10660,10660,10660,164
|
|
20240902,101800,207130820,10660,10650,10660,10650,18
|
|
20240902,101700,206939100,10650,10650,10650,10650,17
|
|
20240902,101600,206758050,10650,10650,10650,10650,76
|
|
20240902,101500,205948650,10650,10650,10650,10650,17
|
|
20240902,101400,205767600,10650,10650,10650,10650,16
|
|
20240902,101300,205597200,10650,10650,10650,10650,157
|
|
20240902,101200,203925150,10630,10640,10640,10630,1361
|
|
20240902,101100,189457420,10640,10640,10640,10640,61
|
|
20240902,101000,188808380,10640,10650,10650,10630,21
|
|
20240902,100900,188585060,10660,10660,10660,10660,2
|
|
20240902,100800,188563740,10630,10660,10670,10630,510
|
|
20240902,100700,183137820,10650,10650,10660,10640,112
|
|
20240902,100600,181944880,10640,10630,10640,10630,75
|
|
20240902,100500,181147050,10640,10630,10640,10630,27
|
|
20240902,100400,180860020,10650,10630,10650,10630,88
|
|
20240902,100300,179923880,10630,10630,10630,10630,16
|
|
20240902,100200,179753800,10640,10650,10650,10630,20
|
|
20240902,100100,179541160,10650,10640,10650,10640,246
|
|
20240902,100000,176923620,10640,10650,10650,10640,70
|
|
20240902,095900,176178300,10650,10650,10650,10640,115
|
|
20240902,095800,174953710,10650,10650,10650,10650,39
|
|
20240902,095700,174538360,10640,10640,10640,10640,16
|
|
20240902,095600,174368120,10640,10660,10660,10640,172
|
|
20240902,095500,172536680,10660,10650,10660,10650,17
|
|
20240902,095400,172355620,10650,10650,10650,10650,17
|
|
20240902,095300,172174570,10650,10660,10660,10650,119
|
|
20240902,095200,170906310,10660,10660,10660,10660,17
|
|
20240902,095100,170725090,10660,10650,10660,10650,280
|
|
20240902,095000,167741790,10640,10640,10650,10640,82
|
|
20240902,094900,166869290,10640,10640,10650,10640,133
|
|
20240902,094800,165453170,10650,10640,10650,10640,23
|
|
20240902,094700,165208410,10640,10640,10650,10640,97
|
|
20240902,094600,164176300,10640,10610,10640,10610,99
|
|
20240902,094500,163125260,10620,10650,10650,10620,496
|
|
20240902,094400,157854940,10640,10650,10650,10640,383
|
|
20240902,094300,153778090,10640,10650,10650,10640,18
|
|
20240902,094200,153586560,10640,10630,10640,10630,134
|
|
20240902,094100,152161470,10620,10610,10620,10610,78
|
|
20240902,094000,151333280,10610,10650,10650,10610,529
|
|
20240902,093900,145708740,10640,10640,10640,10640,22
|
|
20240902,093800,145474660,10640,10640,10650,10640,68
|
|
20240902,093700,144751110,10650,10650,10650,10640,36
|
|
20240902,093600,144367880,10670,10660,10670,10650,1340
|
|
20240902,093500,130083780,10660,10660,10660,10660,63
|
|
20240902,093400,129412200,10680,10640,10680,10640,628
|
|
20240902,093300,122718820,10640,10630,10640,10610,181
|
|
20240902,093200,120795960,10650,10650,10660,10650,20
|
|
20240902,093100,120582950,10640,10650,10650,10640,33
|
|
20240902,093000,120231670,10630,10610,10630,10610,508
|
|
20240902,092900,114836490,10620,10620,10630,10620,100
|
|
20240902,092800,113774290,10610,10670,10670,10600,81
|
|
20240902,092700,112914230,10580,10700,10700,10510,3493
|
|
20240902,092600,75795010,10700,10710,10710,10700,674
|
|
20240902,092500,68583070,10710,10710,10710,10710,89
|
|
20240902,092400,67629880,10710,10700,10710,10700,100
|
|
20240902,092300,66559750,10710,10710,10710,10700,68
|
|
20240902,092200,65831770,10710,10720,10720,10710,203
|
|
20240902,092100,63657620,10710,10710,10710,10710,327
|
|
20240902,092000,60155450,10720,10710,10720,10710,28
|
|
20240902,091900,59855560,10710,10730,10730,10710,606
|
|
20240902,091800,53359380,10720,10730,10730,10720,143
|
|
20240902,091700,51825490,10720,10710,10770,10710,724
|
|
20240902,091600,44050610,10740,10750,10750,10700,628
|
|
20240902,091500,37323710,10750,10760,10780,10740,916
|
|
20240902,091400,27474280,10800,10800,10820,10770,470
|
|
20240902,091300,22406800,10780,10820,10820,10780,611
|
|
20240902,091200,15811170,10850,10850,10850,10830,267
|
|
20240902,091100,12917270,10860,10900,10900,10860,110
|
|
20240902,091000,11722270,10850,10850,10850,10850,10
|
|
20240902,090900,11613770,10850,10850,10850,10850,10
|
|
20240902,090800,11505270,10840,10850,10850,10840,2
|
|
20240902,090700,11483580,10850,10850,10850,10850,55
|
|
20240902,090600,10886830,10910,10910,10910,10910,0
|
|
20240902,090500,10886830,10910,10910,10910,10910,51
|
|
20240902,090400,10330420,10900,10930,10930,10900,11
|
|
20240902,090300,10210490,10930,10860,10930,10850,37
|
|
20240902,090200,9806380,10860,10850,10870,10840,62
|
|
20240902,090100,9134110,10870,10870,10870,10870,0
|
|
20240902,090000,9134110,10870,10900,10900,10870,838
|