605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,190200,1482638020,6490,6490,6490,6490,8254
|
|
20240923,190100,1482638020,6490,6490,6490,6490,0
|
|
20240923,190000,1482638020,6490,6490,6490,6490,0
|
|
20240923,185900,1482638020,6490,6490,6490,6490,0
|
|
20240923,185800,1482638020,6490,6490,6490,6490,0
|
|
20240923,185700,1482638020,6490,6490,6490,6490,0
|
|
20240923,185600,1482638020,6490,6490,6490,6490,0
|
|
20240923,185500,1482638020,6490,6490,6490,6490,0
|
|
20240923,185400,1482638020,6490,6490,6490,6490,0
|
|
20240923,185300,1482638020,6490,6490,6490,6490,0
|
|
20240923,185200,1482638020,6490,6490,6490,6490,0
|
|
20240923,185100,1482638020,6490,6490,6490,6490,0
|
|
20240923,185000,1482638020,6490,6490,6490,6490,0
|
|
20240923,184900,1482638020,6490,6490,6490,6490,0
|
|
20240923,184800,1482638020,6490,6490,6490,6490,0
|
|
20240923,184700,1482638020,6490,6490,6490,6490,0
|
|
20240923,184600,1482638020,6490,6490,6490,6490,0
|
|
20240923,184500,1482638020,6490,6490,6490,6490,0
|
|
20240923,184400,1482638020,6490,6490,6490,6490,0
|
|
20240923,184300,1482638020,6490,6490,6490,6490,0
|
|
20240923,184200,1482638020,6490,6490,6490,6490,0
|
|
20240923,184100,1482638020,6490,6490,6490,6490,0
|
|
20240923,184000,1482638020,6490,6490,6490,6490,0
|
|
20240923,183900,1482638020,6490,6490,6490,6490,0
|
|
20240923,183800,1482638020,6490,6490,6490,6490,0
|
|
20240923,183700,1482638020,6490,6490,6490,6490,0
|
|
20240923,183600,1482638020,6490,6490,6490,6490,0
|
|
20240923,183500,1482638020,6490,6490,6490,6490,0
|
|
20240923,183400,1482638020,6490,6490,6490,6490,0
|
|
20240923,183300,1482638020,6490,6490,6490,6490,0
|
|
20240923,183200,1482638020,6490,6490,6490,6490,8254
|
|
20240923,183100,1482638020,6490,6490,6490,6490,0
|
|
20240923,183000,1482638020,6490,6490,6490,6490,0
|
|
20240923,182900,1482638020,6490,6490,6490,6490,0
|
|
20240923,182800,1482638020,6490,6490,6490,6490,0
|
|
20240923,182700,1482638020,6490,6490,6490,6490,0
|
|
20240923,182600,1482638020,6490,6490,6490,6490,0
|
|
20240923,182500,1482638020,6490,6490,6490,6490,0
|
|
20240923,182400,1482638020,6490,6490,6490,6490,0
|
|
20240923,182300,1482638020,6490,6490,6490,6490,0
|
|
20240923,182200,1482638020,6490,6490,6490,6490,0
|
|
20240923,182100,1482638020,6490,6490,6490,6490,0
|
|
20240923,182000,1482638020,6490,6490,6490,6490,0
|
|
20240923,181900,1482638020,6490,6490,6490,6490,0
|
|
20240923,181800,1482638020,6490,6490,6490,6490,0
|
|
20240923,181700,1482638020,6490,6490,6490,6490,0
|
|
20240923,181600,1482638020,6490,6490,6490,6490,0
|
|
20240923,181500,1482638020,6490,6490,6490,6490,0
|
|
20240923,181400,1482638020,6490,6490,6490,6490,0
|
|
20240923,181300,1482638020,6490,6490,6490,6490,0
|
|
20240923,181200,1482638020,6490,6490,6490,6490,0
|
|
20240923,181100,1482638020,6490,6490,6490,6490,0
|
|
20240923,181000,1482638020,6490,6490,6490,6490,0
|
|
20240923,180900,1482638020,6490,6490,6490,6490,0
|
|
20240923,180800,1482638020,6490,6490,6490,6490,0
|
|
20240923,180700,1482638020,6490,6490,6490,6490,0
|
|
20240923,180600,1482638020,6490,6490,6490,6490,0
|
|
20240923,180500,1482638020,6490,6490,6490,6490,0
|
|
20240923,180400,1482638020,6490,6490,6490,6490,0
|
|
20240923,180300,1482638020,6490,6490,6490,6490,0
|
|
20240923,180200,1482638020,6490,6490,6490,6490,8254
|
|
20240923,180100,1482638020,6490,6490,6490,6490,0
|
|
20240923,180000,1482638020,6490,6490,6490,6490,0
|
|
20240923,175900,1482638020,6490,6490,6490,6490,0
|
|
20240923,175800,1482638020,6490,6490,6490,6490,0
|
|
20240923,175700,1482638020,6490,6490,6490,6490,0
|
|
20240923,175600,1482638020,6490,6490,6490,6490,0
|
|
20240923,175500,1482638020,6490,6490,6490,6490,0
|
|
20240923,175400,1482638020,6490,6490,6490,6490,0
|
|
20240923,175300,1482638020,6490,6490,6490,6490,0
|
|
20240923,175200,1482638020,6490,6490,6490,6490,0
|
|
20240923,175100,1482638020,6490,6490,6490,6490,0
|
|
20240923,175000,1482638020,6490,6490,6490,6490,0
|
|
20240923,174900,1482638020,6490,6490,6490,6490,0
|
|
20240923,174800,1482638020,6490,6490,6490,6490,0
|
|
20240923,174700,1482638020,6490,6490,6490,6490,0
|
|
20240923,174600,1482638020,6490,6490,6490,6490,0
|
|
20240923,174500,1482638020,6490,6490,6490,6490,0
|
|
20240923,174400,1482638020,6490,6490,6490,6490,0
|
|
20240923,174300,1482638020,6490,6490,6490,6490,0
|
|
20240923,174200,1482638020,6490,6490,6490,6490,0
|
|
20240923,174100,1482638020,6490,6490,6490,6490,0
|
|
20240923,174000,1482638020,6490,6490,6490,6490,0
|
|
20240923,173900,1482638020,6490,6490,6490,6490,0
|
|
20240923,173800,1482638020,6490,6490,6490,6490,0
|
|
20240923,173700,1482638020,6490,6490,6490,6490,0
|
|
20240923,173600,1482638020,6490,6490,6490,6490,0
|
|
20240923,173500,1482638020,6490,6490,6490,6490,0
|
|
20240923,173400,1482638020,6490,6490,6490,6490,0
|
|
20240923,173300,1482638020,6490,6490,6490,6490,0
|
|
20240923,173200,1482638020,6490,6490,6490,6490,8254
|
|
20240923,173100,1482638020,6490,6490,6490,6490,0
|
|
20240923,173000,1482638020,6490,6490,6490,6490,0
|
|
20240923,172900,1482638020,6490,6490,6490,6490,0
|
|
20240923,172800,1482638020,6490,6490,6490,6490,0
|
|
20240923,172700,1482638020,6490,6490,6490,6490,0
|
|
20240923,172600,1482638020,6490,6490,6490,6490,0
|
|
20240923,172500,1482638020,6490,6490,6490,6490,0
|
|
20240923,172400,1482638020,6490,6490,6490,6490,0
|
|
20240923,172300,1482638020,6490,6490,6490,6490,0
|
|
20240923,172200,1482638020,6490,6490,6490,6490,0
|
|
20240923,172100,1482638020,6490,6490,6490,6490,0
|
|
20240923,172000,1482638020,6490,6490,6490,6490,0
|
|
20240923,171900,1482638020,6490,6490,6490,6490,0
|
|
20240923,171800,1482638020,6490,6490,6490,6490,0
|
|
20240923,171700,1482638020,6490,6490,6490,6490,0
|
|
20240923,171600,1482638020,6490,6490,6490,6490,0
|
|
20240923,171500,1482638020,6490,6490,6490,6490,0
|
|
20240923,171400,1482638020,6490,6490,6490,6490,0
|
|
20240923,171300,1482638020,6490,6490,6490,6490,0
|
|
20240923,171200,1482638020,6490,6490,6490,6490,0
|
|
20240923,171100,1482638020,6490,6490,6490,6490,0
|
|
20240923,171000,1482638020,6490,6490,6490,6490,0
|
|
20240923,170900,1482638020,6490,6490,6490,6490,0
|
|
20240923,170800,1482638020,6490,6490,6490,6490,0
|
|
20240923,170700,1482638020,6490,6490,6490,6490,0
|
|
20240923,170600,1482638020,6490,6490,6490,6490,0
|
|
20240923,170500,1482638020,6490,6490,6490,6490,0
|
|
20240923,170400,1482638020,6490,6490,6490,6490,0
|
|
20240923,170300,1482638020,6490,6490,6490,6490,0
|
|
20240923,170200,1482638020,6490,6490,6490,6490,8254
|
|
20240923,170100,1482638020,6490,6490,6490,6490,0
|
|
20240923,170000,1482638020,6490,6490,6490,6490,0
|
|
20240923,165900,1482638020,6490,6490,6490,6490,0
|
|
20240923,165800,1482638020,6490,6490,6490,6490,0
|
|
20240923,165700,1482638020,6490,6490,6490,6490,0
|
|
20240923,165600,1482638020,6490,6490,6490,6490,0
|
|
20240923,165500,1482638020,6490,6490,6490,6490,0
|
|
20240923,165400,1482638020,6490,6490,6490,6490,0
|
|
20240923,165300,1482638020,6490,6490,6490,6490,0
|
|
20240923,165200,1482638020,6490,6490,6490,6490,0
|
|
20240923,165100,1482638020,6490,6490,6490,6490,0
|
|
20240923,165000,1482638020,6490,6490,6490,6490,0
|
|
20240923,164900,1482638020,6490,6490,6490,6490,0
|
|
20240923,164800,1482638020,6490,6490,6490,6490,0
|
|
20240923,164700,1482638020,6490,6490,6490,6490,0
|
|
20240923,164600,1482638020,6490,6490,6490,6490,0
|
|
20240923,164500,1482638020,6490,6490,6490,6490,0
|
|
20240923,164400,1482638020,6490,6490,6490,6490,0
|
|
20240923,164300,1482638020,6490,6490,6490,6490,0
|
|
20240923,164200,1482638020,6490,6490,6490,6490,0
|
|
20240923,164100,1482638020,6490,6490,6490,6490,0
|
|
20240923,164000,1482638020,6490,6490,6490,6490,0
|
|
20240923,163900,1482638020,6490,6490,6490,6490,0
|
|
20240923,163800,1482638020,6490,6490,6490,6490,0
|
|
20240923,163700,1482638020,6490,6490,6490,6490,0
|
|
20240923,163600,1482638020,6490,6490,6490,6490,0
|
|
20240923,163500,1482638020,6490,6490,6490,6490,0
|
|
20240923,163400,1482638020,6490,6490,6490,6490,0
|
|
20240923,163300,1482638020,6490,6490,6490,6490,0
|
|
20240923,163200,1482638020,6490,6490,6490,6490,8254
|
|
20240923,163100,1482638020,6490,6490,6490,6490,0
|
|
20240923,163000,1482638020,6490,6490,6490,6490,0
|
|
20240923,162900,1482638020,6490,6490,6490,6490,0
|
|
20240923,162800,1482638020,6490,6490,6490,6490,0
|
|
20240923,162700,1482638020,6490,6490,6490,6490,0
|
|
20240923,162600,1482638020,6490,6490,6490,6490,0
|
|
20240923,162500,1482638020,6490,6490,6490,6490,0
|
|
20240923,162400,1482638020,6490,6490,6490,6490,0
|
|
20240923,162300,1482638020,6490,6490,6490,6490,0
|
|
20240923,162200,1482638020,6490,6490,6490,6490,0
|
|
20240923,162100,1482638020,6490,6490,6490,6490,0
|
|
20240923,162000,1482638020,6490,6490,6490,6490,0
|
|
20240923,161900,1482638020,6490,6490,6490,6490,0
|
|
20240923,161800,1482638020,6490,6490,6490,6490,0
|
|
20240923,161700,1482638020,6490,6490,6490,6490,0
|
|
20240923,161600,1482638020,6490,6490,6490,6490,0
|
|
20240923,161500,1482638020,6490,6490,6490,6490,0
|
|
20240923,161400,1482638020,6490,6490,6490,6490,0
|
|
20240923,161300,1482638020,6490,6490,6490,6490,0
|
|
20240923,161200,1482638020,6490,6490,6490,6490,0
|
|
20240923,161100,1482638020,6490,6490,6490,6490,0
|
|
20240923,161000,1482638020,6490,6490,6490,6490,0
|
|
20240923,160900,1482638020,6490,6490,6490,6490,0
|
|
20240923,160800,1482638020,6490,6490,6490,6490,0
|
|
20240923,160700,1482638020,6490,6490,6490,6490,0
|
|
20240923,160600,1482638020,6490,6490,6490,6490,0
|
|
20240923,160500,1482638020,6490,6490,6490,6490,0
|
|
20240923,160400,1482638020,6490,6490,6490,6490,0
|
|
20240923,160300,1482638020,6490,6490,6490,6490,0
|
|
20240923,160200,1482638020,6490,6490,6490,6490,8254
|
|
20240923,160100,1482638020,6490,6490,6490,6490,0
|
|
20240923,160000,1482638020,6490,6490,6490,6490,0
|
|
20240923,155900,1482638020,6490,6490,6490,6490,0
|
|
20240923,155800,1482638020,6490,6490,6490,6490,0
|
|
20240923,155700,1482638020,6490,6490,6490,6490,0
|
|
20240923,155600,1482638020,6490,6490,6490,6490,0
|
|
20240923,155500,1482638020,6490,6490,6490,6490,0
|
|
20240923,155400,1482638020,6490,6490,6490,6490,0
|
|
20240923,155300,1482638020,6490,6490,6490,6490,0
|
|
20240923,155200,1482638020,6490,6490,6490,6490,0
|
|
20240923,155100,1482638020,6490,6490,6490,6490,0
|
|
20240923,155000,1482638020,6490,6490,6490,6490,0
|
|
20240923,154900,1482638020,6490,6490,6490,6490,0
|
|
20240923,154800,1482638020,6490,6490,6490,6490,0
|
|
20240923,154700,1482638020,6490,6490,6490,6490,0
|
|
20240923,154600,1482638020,6490,6490,6490,6490,0
|
|
20240923,154500,1482638020,6490,6490,6490,6490,0
|
|
20240923,154400,1482638020,6490,6490,6490,6490,0
|
|
20240923,154300,1482638020,6490,6490,6490,6490,0
|
|
20240923,154200,1482638020,6490,6490,6490,6490,0
|
|
20240923,154100,1482638020,6490,6490,6490,6490,0
|
|
20240923,154000,1482638020,6490,6490,6490,6490,0
|
|
20240923,153900,1482638020,6490,6490,6490,6490,0
|
|
20240923,153800,1482638020,6490,6490,6490,6490,0
|
|
20240923,153700,1482638020,6490,6490,6490,6490,0
|
|
20240923,153600,1482638020,6490,6490,6490,6490,0
|
|
20240923,153500,1482638020,6490,6490,6490,6490,0
|
|
20240923,153400,1482638020,6490,6490,6490,6490,0
|
|
20240923,153300,1482638020,6490,6490,6490,6490,0
|
|
20240923,153200,1482638020,6490,6490,6490,6490,8254
|
|
20240923,153100,1482638020,6490,6490,6490,6490,0
|
|
20240923,153000,1482638020,6490,6490,6490,6490,8254
|
|
20240923,152900,1429069560,6510,6510,6510,6510,0
|
|
20240923,152800,1429069560,6510,6510,6510,6510,0
|
|
20240923,152700,1429069560,6510,6510,6510,6510,0
|
|
20240923,152600,1429069560,6510,6510,6510,6510,0
|
|
20240923,152500,1429069560,6510,6510,6510,6510,0
|
|
20240923,152400,1429069560,6510,6510,6510,6510,0
|
|
20240923,152300,1429069560,6510,6510,6510,6510,0
|
|
20240923,152200,1429069560,6510,6510,6510,6510,0
|
|
20240923,152100,1429069560,6510,6510,6510,6510,0
|
|
20240923,152000,1429069560,6510,6510,6510,6510,0
|
|
20240923,151900,1429069560,6510,6510,6530,6510,1618
|
|
20240923,151800,1418533710,6520,6510,6520,6510,846
|
|
20240923,151700,1413026140,6510,6530,6530,6510,451
|
|
20240923,151600,1410090110,6500,6510,6520,6500,2436
|
|
20240923,151500,1394231160,6510,6510,6510,6510,144
|
|
20240923,151400,1393293720,6520,6520,6520,6520,120
|
|
20240923,151300,1392511320,6520,6530,6530,6520,290
|
|
20240923,151200,1390618510,6510,6510,6510,6510,99
|
|
20240923,151100,1389974020,6510,6520,6520,6510,300
|
|
20240923,151000,1388018950,6530,6520,6530,6520,100
|
|
20240923,150900,1387366840,6530,6530,6530,6530,0
|
|
20240923,150800,1387366840,6530,6530,6530,6520,160
|
|
20240923,150700,1386322060,6530,6530,6530,6530,0
|
|
20240923,150600,1386322060,6530,6530,6530,6520,430
|
|
20240923,150500,1383514710,6520,6530,6530,6520,286
|
|
20240923,150400,1381649850,6520,6530,6550,6520,1863
|
|
20240923,150300,1369480080,6520,6540,6540,6520,18
|
|
20240923,150200,1369362660,6530,6530,6530,6530,16
|
|
20240923,150100,1369258180,6520,6520,6520,6520,781
|
|
20240923,150000,1364166060,6530,6520,6530,6520,212
|
|
20240923,145900,1362782700,6530,6530,6530,6530,216
|
|
20240923,145800,1361372220,6530,6530,6530,6530,500
|
|
20240923,145700,1358107220,6530,6530,6530,6530,0
|
|
20240923,145600,1358107220,6530,6530,6530,6530,82
|
|
20240923,145500,1357571760,6530,6530,6530,6510,1059
|
|
20240923,145400,1350656670,6510,6530,6530,6510,2898
|
|
20240923,145300,1331779950,6520,6520,6520,6520,0
|
|
20240923,145200,1331779950,6520,6530,6530,6520,41
|
|
20240923,145100,1331512320,6520,6520,6520,6520,0
|
|
20240923,145000,1331512320,6520,6530,6530,6520,837
|
|
20240923,144900,1326054710,6530,6530,6530,6530,46
|
|
20240923,144800,1325754330,6530,6530,6530,6530,119
|
|
20240923,144700,1324977260,6530,6530,6530,6530,103
|
|
20240923,144600,1324304670,6530,6530,6530,6520,150
|
|
20240923,144500,1323325970,6530,6540,6540,6530,1548
|
|
20240923,144400,1313216530,6540,6540,6540,6540,92
|
|
20240923,144300,1312614850,6540,6540,6540,6540,83
|
|
20240923,144200,1312072030,6540,6540,6540,6540,111
|
|
20240923,144100,1311346090,6540,6540,6540,6540,41
|
|
20240923,144000,1311077950,6540,6540,6540,6540,31
|
|
20240923,143900,1310875210,6550,6550,6550,6550,73
|
|
20240923,143800,1310397060,6550,6540,6550,6540,178
|
|
20240923,143700,1309232290,6550,6550,6550,6550,99
|
|
20240923,143600,1308583840,6530,6540,6540,6530,600
|
|
20240923,143500,1304659860,6540,6550,6550,6540,357
|
|
20240923,143400,1302324510,6550,6550,6550,6550,87
|
|
20240923,143300,1301754660,6550,6550,6550,6550,49
|
|
20240923,143200,1301433710,6550,6550,6550,6550,81
|
|
20240923,143100,1300903160,6550,6550,6550,6550,40
|
|
20240923,143000,1300641160,6550,6550,6550,6550,56
|
|
20240923,142900,1300274360,6550,6540,6550,6540,127
|
|
20240923,142800,1299442560,6550,6550,6550,6550,113
|
|
20240923,142700,1298702410,6540,6540,6540,6540,283
|
|
20240923,142600,1296851590,6540,6540,6540,6540,197
|
|
20240923,142500,1295563210,6540,6540,6540,6540,32
|
|
20240923,142400,1295353930,6540,6540,6540,6540,170
|
|
20240923,142300,1294242130,6540,6540,6540,6540,54
|
|
20240923,142200,1293888970,6540,6550,6550,6540,547
|
|
20240923,142100,1290310380,6550,6550,6550,6550,55
|
|
20240923,142000,1289950130,6550,6550,6550,6550,101
|
|
20240923,141900,1289288580,6550,6550,6550,6540,171
|
|
20240923,141800,1288168820,6550,6560,6560,6550,319
|
|
20240923,141700,1286078970,6560,6560,6560,6560,116
|
|
20240923,141600,1285318010,6550,6560,6560,6550,348
|
|
20240923,141500,1283038130,6550,6560,6560,6530,160
|
|
20240923,141400,1281989780,6560,6550,6560,6530,127
|
|
20240923,141300,1281158760,6540,6550,6550,6540,258
|
|
20240923,141200,1279471020,6560,6560,6560,6530,100
|
|
20240923,141100,1278815050,6560,6560,6560,6560,37
|
|
20240923,141000,1278572330,6560,6560,6560,6560,75
|
|
20240923,140900,1278080330,6560,6540,6560,6540,1498
|
|
20240923,140800,1268270370,6550,6550,6550,6550,105
|
|
20240923,140700,1267582620,6550,6550,6550,6550,68
|
|
20240923,140600,1267137220,6550,6530,6550,6530,2507
|
|
20240923,140500,1250732440,6540,6530,6540,6530,190
|
|
20240923,140400,1249490840,6540,6540,6540,6540,51
|
|
20240923,140300,1249157300,6550,6550,6550,6530,341
|
|
20240923,140200,1246928690,6550,6550,6550,6550,33
|
|
20240923,140100,1246712540,6550,6560,6560,6540,1867
|
|
20240923,140000,1234500480,6540,6560,6560,6540,44
|
|
20240923,135900,1234211860,6560,6560,6560,6560,38
|
|
20240923,135800,1233962580,6560,6550,6560,6550,90
|
|
20240923,135700,1233372900,6550,6550,6550,6550,49
|
|
20240923,135600,1233051950,6550,6560,6560,6550,598
|
|
20240923,135500,1229133510,6550,6540,6560,6540,59
|
|
20240923,135400,1228746890,6570,6570,6570,6570,114
|
|
20240923,135300,1227997910,6540,6560,6570,6540,400
|
|
20240923,135200,1225380450,6570,6570,6570,6570,68
|
|
20240923,135100,1224933690,6570,6570,6570,6570,108
|
|
20240923,135000,1224224130,6570,6550,6570,6540,728
|
|
20240923,134900,1219454720,6570,6560,6570,6560,226
|
|
20240923,134800,1217970100,6570,6570,6570,6570,41
|
|
20240923,134700,1217700730,6560,6570,6570,6550,228
|
|
20240923,134600,1216204350,6570,6560,6570,6560,283
|
|
20240923,134500,1214347430,6560,6570,6570,6560,63
|
|
20240923,134400,1213933530,6570,6570,6570,6570,93
|
|
20240923,134300,1213322520,6550,6560,6570,6550,153
|
|
20240923,134200,1212319340,6560,6570,6570,6550,191
|
|
20240923,134100,1211065460,6550,6570,6570,6550,80
|
|
20240923,134000,1210540260,6570,6570,6570,6550,617
|
|
20240923,133900,1206496550,6570,6550,6570,6550,550
|
|
20240923,133800,1202893070,6570,6570,6570,6570,52
|
|
20240923,133700,1202551430,6570,6570,6570,6560,270
|
|
20240923,133600,1200779240,6570,6570,6570,6570,66
|
|
20240923,133500,1200345620,6570,6550,6570,6550,125
|
|
20240923,133400,1199524590,6570,6570,6570,6570,49
|
|
20240923,133300,1199202660,6570,6570,6570,6570,102
|
|
20240923,133200,1198532520,6570,6560,6570,6560,104
|
|
20240923,133100,1197849890,6550,6550,6570,6550,726
|
|
20240923,133000,1193093190,6550,6570,6570,6550,183
|
|
20240923,132900,1191892900,6570,6570,6570,6570,29
|
|
20240923,132800,1191702370,6570,6570,6570,6570,100
|
|
20240923,132700,1191045370,6560,6580,6580,6560,644
|
|
20240923,132600,1186819830,6580,6580,6580,6570,197
|
|
20240923,132500,1185524660,6580,6580,6580,6580,36
|
|
20240923,132400,1185287780,6580,6560,6580,6560,107
|
|
20240923,132300,1184583860,6580,6570,6580,6570,792
|
|
20240923,132200,1179372510,6580,6580,6580,6580,547
|
|
20240923,132100,1175773250,6580,6580,6580,6580,95
|
|
20240923,132000,1175148150,6580,6550,6580,6550,317
|
|
20240923,131900,1173062620,6580,6580,6580,6550,1100
|
|
20240923,131800,1165852580,6560,6580,6580,6560,92
|
|
20240923,131700,1165248280,6580,6580,6580,6580,2045
|
|
20240923,131600,1151792180,6580,6580,6580,6550,266
|
|
20240923,131500,1150046480,6560,6580,6580,6560,633
|
|
20240923,131400,1145893040,6580,6580,6580,6570,173
|
|
20240923,131300,1144755140,6580,6570,6580,6570,75
|
|
20240923,131200,1144261650,6580,6580,6580,6570,71
|
|
20240923,131100,1143794770,6580,6570,6580,6570,544
|
|
20240923,131000,1140215550,6580,6580,6580,6580,60
|
|
20240923,130900,1139820750,6580,6580,6580,6550,317
|
|
20240923,130800,1137740730,6580,6560,6580,6560,37
|
|
20240923,130700,1137497290,6570,6570,6570,6560,483
|
|
20240923,130600,1134324140,6560,6570,6570,6560,221
|
|
20240923,130500,1132873930,6570,6570,6570,6560,117
|
|
20240923,130400,1132105350,6570,6570,6570,6570,41
|
|
20240923,130300,1131835980,6570,6570,6570,6570,68
|
|
20240923,130200,1131389220,6570,6570,6570,6570,79
|
|
20240923,130100,1130870190,6560,6570,6570,6560,90
|
|
20240923,130000,1130279300,6580,6570,6580,6570,111
|
|
20240923,125900,1129549120,6560,6570,6580,6560,90
|
|
20240923,125800,1128958220,6580,6580,6580,6560,223
|
|
20240923,125700,1127492940,6580,6580,6580,6560,183
|
|
20240923,125600,1126291600,6580,6570,6580,6570,135
|
|
20240923,125500,1125404050,6580,6570,6580,6570,92
|
|
20240923,125400,1124799220,6580,6560,6580,6560,885
|
|
20240923,125300,1118992620,6580,6580,6580,6580,89
|
|
20240923,125200,1118407000,6580,6580,6580,6580,110
|
|
20240923,125100,1117683200,6580,6580,6580,6580,101
|
|
20240923,125000,1117018620,6580,6560,6580,6560,74
|
|
20240923,124900,1116531920,6580,6570,6580,6570,175
|
|
20240923,124800,1115381780,6580,6580,6580,6570,101
|
|
20240923,124700,1114717280,6580,6570,6580,6570,73
|
|
20240923,124600,1114237320,6580,6580,6580,6580,125
|
|
20240923,124500,1113414820,6580,6580,6580,6580,68
|
|
20240923,124400,1112967380,6580,6580,6580,6580,121
|
|
20240923,124300,1112171200,6580,6570,6580,6570,66
|
|
20240923,124200,1111736930,6560,6570,6580,6560,64
|
|
20240923,124100,1111315990,6570,6570,6570,6570,283
|
|
20240923,124000,1109456680,6570,6570,6570,6570,37
|
|
20240923,123900,1109213590,6580,6580,6580,6580,86
|
|
20240923,123800,1108647710,6580,6570,6580,6570,30
|
|
20240923,123700,1108450460,6580,6570,6580,6560,86
|
|
20240923,123600,1107885080,6570,6580,6580,6570,236
|
|
20240923,123500,1106334190,6560,6560,6580,6560,2459
|
|
20240923,123400,1090159370,6580,6580,6580,6580,121
|
|
20240923,123300,1089363190,6580,6580,6580,6580,66
|
|
20240923,123200,1088928910,6580,6580,6580,6580,579
|
|
20240923,123100,1085119090,6580,6580,6580,6580,36
|
|
20240923,123000,1084882210,6560,6570,6580,6560,622
|
|
20240923,122900,1080790490,6580,6580,6580,6580,53
|
|
20240923,122800,1080441750,6560,6560,6580,6560,568
|
|
20240923,122700,1076714830,6580,6570,6580,6570,221
|
|
20240923,122600,1075262150,6570,6570,6570,6570,32
|
|
20240923,122500,1075051910,6580,6580,6580,6560,174
|
|
20240923,122400,1073908890,6580,6560,6580,6560,55
|
|
20240923,122300,1073547390,6580,6580,6580,6570,214
|
|
20240923,122200,1072140450,6580,6580,6580,6580,72
|
|
20240923,122100,1071666690,6580,6580,6580,6580,59
|
|
20240923,122000,1071278470,6580,6550,6580,6550,131
|
|
20240923,121900,1070416790,6550,6580,6580,6550,117
|
|
20240923,121800,1069648460,6580,6580,6580,6580,103
|
|
20240923,121700,1068970720,6590,6590,6590,6590,57
|
|
20240923,121600,1068595090,6590,6590,6590,6580,85
|
|
20240923,121500,1068035100,6550,6590,6590,6550,537
|
|
20240923,121400,1064514980,6590,6580,6590,6580,348
|
|
20240923,121300,1062224760,6560,6590,6590,6560,1116
|
|
20240923,121200,1054900500,6590,6590,6590,6590,102
|
|
20240923,121100,1054228320,6590,6590,6600,6590,97
|
|
20240923,121000,1053588660,6590,6590,6590,6590,54
|
|
20240923,120900,1053232800,6590,6600,6600,6590,167
|
|
20240923,120800,1052131010,6600,6600,6600,6600,67
|
|
20240923,120700,1051688810,6600,6580,6600,6580,511
|
|
20240923,120600,1048321320,6590,6590,6590,6590,111
|
|
20240923,120500,1047589830,6590,6560,6590,6560,158
|
|
20240923,120400,1046551910,6560,6590,6600,6560,164
|
|
20240923,120300,1045470190,6600,6590,6600,6590,98
|
|
20240923,120200,1044823420,6600,6590,6600,6590,328
|
|
20240923,120100,1042658740,6590,6580,6590,6580,1325
|
|
20240923,120000,1033928880,6580,6570,6580,6570,116
|
|
20240923,115900,1033165760,6570,6570,6570,6570,99
|
|
20240923,115800,1032515330,6570,6580,6580,6550,230
|
|
20240923,115700,1031005520,6580,6580,6580,6550,159
|
|
20240923,115600,1029961640,6580,6580,6580,6580,78
|
|
20240923,115500,1029448400,6580,6580,6580,6550,109
|
|
20240923,115400,1028731210,6550,6580,6580,6550,609
|
|
20240923,115300,1024735120,6580,6570,6580,6570,36
|
|
20240923,115200,1024498250,6580,6580,6580,6580,103
|
|
20240923,115100,1023820510,6580,6580,6580,6580,60
|
|
20240923,115000,1023425710,6550,6560,6590,6550,734
|
|
20240923,114900,1018608880,6590,6590,6590,6590,49
|
|
20240923,114800,1018285970,6590,6590,6590,6590,76
|
|
20240923,114700,1017785130,6590,6570,6590,6570,160
|
|
20240923,114600,1016733850,6590,6590,6590,6590,80
|
|
20240923,114500,1016206650,6590,6590,6600,6560,1112
|
|
20240923,114400,1008892860,6590,6590,6590,6590,534
|
|
20240923,114300,1005373800,6590,6590,6590,6590,171
|
|
20240923,114200,1004246910,6590,6590,6590,6590,42
|
|
20240923,114100,1003970130,6590,6570,6590,6570,224
|
|
20240923,114000,1002495920,6560,6570,6570,6560,73
|
|
20240923,113900,1002016510,6590,6580,6590,6580,524
|
|
20240923,113800,998567760,6580,6580,6580,6580,548
|
|
20240923,113700,994961920,6580,6580,6580,6580,233
|
|
20240923,113600,993428780,6580,6540,6580,6540,255
|
|
20240923,113500,991753540,6570,6540,6570,6540,580
|
|
20240923,113400,987943240,6570,6570,6570,6570,58
|
|
20240923,113300,987562180,6570,6570,6570,6570,84
|
|
20240923,113200,987010300,6570,6570,6570,6570,556
|
|
20240923,113100,983357380,6570,6570,6570,6570,550
|
|
20240923,113000,979743880,6570,6570,6570,6540,570
|
|
20240923,112900,976012170,6570,6550,6570,6550,1095
|
|
20240923,112800,968838270,6570,6570,6570,6550,214
|
|
20240923,112700,967434290,6570,6570,6570,6570,47
|
|
20240923,112600,967125500,6570,6570,6570,6570,112
|
|
20240923,112500,966389660,6570,6570,6570,6570,701
|
|
20240923,112400,961784090,6570,6560,6570,6560,237
|
|
20240923,112300,960227580,6570,6570,6570,6560,248
|
|
20240923,112200,958598230,6570,6560,6570,6560,692
|
|
20240923,112100,954057700,6560,6560,6560,6560,52
|
|
20240923,112000,953716580,6560,6550,6560,6550,117
|
|
20240923,111900,952949160,6560,6550,6560,6550,73
|
|
20240923,111800,952470480,6560,6560,6560,6560,37
|
|
20240923,111700,952227760,6560,6550,6570,6550,296
|
|
20240923,111600,950285580,6570,6570,6570,6570,134
|
|
20240923,111500,949405200,6570,6560,6570,6560,552
|
|
20240923,111400,945782680,6550,6560,6570,6550,59
|
|
20240923,111300,945395330,6570,6560,6570,6550,790
|
|
20240923,111200,940212760,6540,6540,6570,6540,52
|
|
20240923,111100,939871210,6540,6570,6570,6540,110
|
|
20240923,111000,939148600,6540,6570,6570,6540,367
|
|
20240923,110900,936737910,6570,6570,6570,6550,1105
|
|
20240923,110800,929478080,6540,6540,6570,6540,111
|
|
20240923,110700,928750100,6540,6570,6570,6540,1207
|
|
20240923,110600,920848290,6570,6560,6570,6550,789
|
|
20240923,110500,915670740,6560,6520,6560,6520,60
|
|
20240923,110400,915277540,6560,6560,6560,6520,138
|
|
20240923,110300,914373710,6560,6560,6560,6560,52
|
|
20240923,110200,914032590,6560,6560,6560,6560,105
|
|
20240923,110100,913343790,6540,6550,6550,6540,222
|
|
20240923,110000,911890490,6560,6560,6560,6560,102
|
|
20240923,105900,911221370,6560,6560,6560,6560,444
|
|
20240923,105800,908308730,6560,6560,6560,6560,98
|
|
20240923,105700,907665850,6560,6530,6560,6530,1857
|
|
20240923,105600,895515400,6530,6530,6530,6530,90
|
|
20240923,105500,894927700,6530,6530,6530,6530,48
|
|
20240923,105400,894614260,6530,6530,6530,6530,199
|
|
20240923,105300,893314790,6530,6510,6540,6500,563
|
|
20240923,105200,889652880,6500,6540,6540,6500,609
|
|
20240923,105100,885688020,6540,6540,6540,6540,58
|
|
20240923,105000,885308700,6540,6520,6540,6520,1140
|
|
20240923,104900,877853970,6530,6530,6530,6530,1749
|
|
20240923,104800,866433000,6520,6520,6520,6520,1019
|
|
20240923,104700,859789120,6520,6510,6520,6510,60
|
|
20240923,104600,859397980,6520,6510,6520,6510,84
|
|
20240923,104500,858850640,6500,6490,6520,6490,149
|
|
20240923,104400,857880150,6490,6510,6510,6490,742
|
|
20240923,104300,853051390,6510,6510,6510,6510,70
|
|
20240923,104200,852595690,6510,6500,6510,6490,375
|
|
20240923,104100,850158480,6500,6480,6500,6480,921
|
|
20240923,104000,844182050,6490,6480,6490,6480,752
|
|
20240923,103900,839304770,6470,6470,6480,6470,117
|
|
20240923,103800,838547000,6470,6480,6480,6470,151
|
|
20240923,103700,837568540,6480,6480,6480,6480,50
|
|
20240923,103600,837244540,6480,6480,6480,6470,322
|
|
20240923,103500,835158980,6480,6470,6480,6470,190
|
|
20240923,103400,833928980,6480,6480,6480,6470,88
|
|
20240923,103300,833358750,6470,6480,6480,6470,89
|
|
20240923,103200,832782340,6480,6490,6490,6470,6315
|
|
20240923,103100,791874630,6490,6490,6490,6490,73
|
|
20240923,103000,791400860,6490,6500,6500,6490,392
|
|
20240923,102900,788855980,6500,6500,6500,6500,50
|
|
20240923,102800,788530980,6480,6500,6500,6480,476
|
|
20240923,102700,785442080,6500,6500,6500,6500,52
|
|
20240923,102600,785104080,6500,6500,6500,6500,305
|
|
20240923,102500,783121580,6500,6500,6500,6500,52
|
|
20240923,102400,782783580,6500,6500,6500,6500,242
|
|
20240923,102300,781210580,6490,6500,6500,6480,352
|
|
20240923,102200,778922610,6500,6480,6500,6480,314
|
|
20240923,102100,776884640,6490,6490,6490,6480,567
|
|
20240923,102000,773204820,6490,6480,6500,6480,341
|
|
20240923,101900,770991150,6490,6490,6500,6490,420
|
|
20240923,101800,768264840,6490,6490,6490,6480,79
|
|
20240923,101700,767752520,6490,6480,6490,6480,349
|
|
20240923,101600,765488320,6480,6480,6490,6470,478
|
|
20240923,101500,762391180,6480,6480,6480,6480,24
|
|
20240923,101400,762235660,6490,6490,6500,6470,4970
|
|
20240923,101300,730020670,6500,6490,6500,6490,37
|
|
20240923,101200,729780530,6490,6490,6500,6490,2463
|
|
20240923,101100,713795510,6490,6490,6490,6490,80
|
|
20240923,101000,713276310,6490,6490,6490,6490,49
|
|
20240923,100900,712958300,6500,6490,6500,6490,141
|
|
20240923,100800,712042570,6490,6490,6500,6490,563
|
|
20240923,100700,708388110,6500,6500,6500,6500,0
|
|
20240923,100600,708388110,6500,6490,6500,6480,3180
|
|
20240923,100500,687764610,6490,6480,6490,6480,133
|
|
20240923,100400,686902560,6490,6490,6490,6480,13
|
|
20240923,100300,686818300,6480,6490,6490,6480,320
|
|
20240923,100200,684743000,6480,6480,6480,6480,1271
|
|
20240923,100100,676506920,6480,6480,6490,6480,1763
|
|
20240923,100000,665081490,6480,6490,6490,6480,176
|
|
20240923,095900,663940810,6480,6480,6490,6480,47
|
|
20240923,095800,663636210,6490,6500,6500,6480,12594
|
|
20240923,095700,581881180,6500,6500,6500,6500,659
|
|
20240923,095600,577597680,6500,6500,6500,6500,1145
|
|
20240923,095500,570155180,6500,6490,6500,6490,1705
|
|
20240923,095400,559089720,6500,6500,6500,6500,857
|
|
20240923,095300,553519220,6500,6500,6500,6500,75
|
|
20240923,095200,553031720,6500,6500,6500,6490,1472
|
|
20240923,095100,543469100,6500,6510,6510,6500,1630
|
|
20240923,095000,532873830,6520,6500,6520,6500,446
|
|
20240923,094900,529974800,6500,6510,6510,6500,563
|
|
20240923,094800,526310660,6520,6500,6520,6500,362
|
|
20240923,094700,523956180,6500,6500,6500,6500,327
|
|
20240923,094600,521830680,6500,6500,6500,6500,0
|
|
20240923,094500,521830680,6500,6500,6500,6500,1
|
|
20240923,094400,521824180,6500,6510,6510,6500,152
|
|
20240923,094300,520834680,6510,6510,6510,6510,0
|
|
20240923,094200,520834680,6510,6520,6520,6500,182
|
|
20240923,094100,519651360,6510,6520,6520,6510,356
|
|
20240923,094000,517333760,6520,6520,6520,6520,12
|
|
20240923,093900,517255520,6530,6530,6530,6530,11
|
|
20240923,093800,517183690,6530,6500,6530,6500,652
|
|
20240923,093700,512926490,6530,6490,6530,6490,90
|
|
20240923,093600,512338870,6530,6520,6530,6500,3065
|
|
20240923,093500,492392640,6520,6510,6520,6490,13751
|
|
20240923,093400,402975900,6510,6510,6520,6510,200
|
|
20240923,093300,401673380,6520,6520,6520,6510,626
|
|
20240923,093200,397597570,6520,6520,6520,6510,548
|
|
20240923,093100,394029010,6510,6520,6520,6510,911
|
|
20240923,093000,388089890,6520,6530,6530,6520,1904
|
|
20240923,092900,375675630,6520,6530,6550,6520,2545
|
|
20240923,092800,359065700,6530,6530,6530,6530,490
|
|
20240923,092700,355866000,6530,6530,6530,6520,3728
|
|
20240923,092600,331522380,6530,6520,6530,6520,41
|
|
20240923,092500,331254750,6520,6540,6550,6520,5061
|
|
20240923,092400,298189540,6540,6540,6540,6530,386
|
|
20240923,092300,295668900,6530,6540,6540,6530,1350
|
|
20240923,092200,286843400,6540,6530,6540,6530,2098
|
|
20240923,092100,273143060,6520,6530,6530,6520,681
|
|
20240923,092000,268697830,6530,6530,6540,6530,1976
|
|
20240923,091900,255794540,6540,6540,6540,6540,1108
|
|
20240923,091800,248548220,6540,6540,6540,6540,1019
|
|
20240923,091700,241883960,6540,6550,6560,6540,653
|
|
20240923,091600,237607070,6540,6540,6540,6530,2268
|
|
20240923,091500,222783190,6540,6550,6550,6540,1367
|
|
20240923,091400,213832540,6550,6550,6570,6550,1114
|
|
20240923,091300,206535680,6570,6550,6570,6550,365
|
|
20240923,091200,204139880,6550,6550,6550,6550,263
|
|
20240923,091100,202417230,6540,6570,6570,6540,3368
|
|
20240923,091000,180329320,6570,6570,6580,6570,1497
|
|
20240923,090900,170489170,6570,6570,6580,6560,445
|
|
20240923,090800,167564500,6560,6550,6570,6550,1990
|
|
20240923,090700,154523420,6550,6560,6560,6550,2383
|
|
20240923,090600,138900790,6570,6580,6580,6560,2196
|
|
20240923,090500,124478920,6570,6580,6580,6570,3380
|
|
20240923,090400,102238920,6590,6590,6590,6580,962
|
|
20240923,090300,95903920,6590,6590,6600,6590,611
|
|
20240923,090200,91877270,6590,6610,6610,6590,1853
|
|
20240923,090100,79649870,6600,6630,6640,6600,7378
|
|
20240923,090000,30802320,6630,6680,6680,6630,4618
|