605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,190200,1006431740,6630,6630,6630,6630,6377
|
|
20240924,190100,1006431740,6630,6630,6630,6630,0
|
|
20240924,190000,1006431740,6630,6630,6630,6630,0
|
|
20240924,185900,1006431740,6630,6630,6630,6630,0
|
|
20240924,185800,1006431740,6630,6630,6630,6630,0
|
|
20240924,185700,1006431740,6630,6630,6630,6630,0
|
|
20240924,185600,1006431740,6630,6630,6630,6630,0
|
|
20240924,185500,1006431740,6630,6630,6630,6630,0
|
|
20240924,185400,1006431740,6630,6630,6630,6630,0
|
|
20240924,185300,1006431740,6630,6630,6630,6630,0
|
|
20240924,185200,1006431740,6630,6630,6630,6630,0
|
|
20240924,185100,1006431740,6630,6630,6630,6630,0
|
|
20240924,185000,1006431740,6630,6630,6630,6630,0
|
|
20240924,184900,1006431740,6630,6630,6630,6630,0
|
|
20240924,184800,1006431740,6630,6630,6630,6630,0
|
|
20240924,184700,1006431740,6630,6630,6630,6630,0
|
|
20240924,184600,1006431740,6630,6630,6630,6630,0
|
|
20240924,184500,1006431740,6630,6630,6630,6630,0
|
|
20240924,184400,1006431740,6630,6630,6630,6630,0
|
|
20240924,184300,1006431740,6630,6630,6630,6630,0
|
|
20240924,184200,1006431740,6630,6630,6630,6630,0
|
|
20240924,184100,1006431740,6630,6630,6630,6630,0
|
|
20240924,184000,1006431740,6630,6630,6630,6630,0
|
|
20240924,183900,1006431740,6630,6630,6630,6630,0
|
|
20240924,183800,1006431740,6630,6630,6630,6630,0
|
|
20240924,183700,1006431740,6630,6630,6630,6630,0
|
|
20240924,183600,1006431740,6630,6630,6630,6630,0
|
|
20240924,183500,1006431740,6630,6630,6630,6630,0
|
|
20240924,183400,1006431740,6630,6630,6630,6630,0
|
|
20240924,183300,1006431740,6630,6630,6630,6630,0
|
|
20240924,183200,1006431740,6630,6630,6630,6630,6377
|
|
20240924,183100,1006431740,6630,6630,6630,6630,0
|
|
20240924,183000,1006431740,6630,6630,6630,6630,0
|
|
20240924,182900,1006431740,6630,6630,6630,6630,0
|
|
20240924,182800,1006431740,6630,6630,6630,6630,0
|
|
20240924,182700,1006431740,6630,6630,6630,6630,0
|
|
20240924,182600,1006431740,6630,6630,6630,6630,0
|
|
20240924,182500,1006431740,6630,6630,6630,6630,0
|
|
20240924,182400,1006431740,6630,6630,6630,6630,0
|
|
20240924,182300,1006431740,6630,6630,6630,6630,0
|
|
20240924,182200,1006431740,6630,6630,6630,6630,0
|
|
20240924,182100,1006431740,6630,6630,6630,6630,0
|
|
20240924,182000,1006431740,6630,6630,6630,6630,0
|
|
20240924,181900,1006431740,6630,6630,6630,6630,0
|
|
20240924,181800,1006431740,6630,6630,6630,6630,0
|
|
20240924,181700,1006431740,6630,6630,6630,6630,0
|
|
20240924,181600,1006431740,6630,6630,6630,6630,0
|
|
20240924,181500,1006431740,6630,6630,6630,6630,0
|
|
20240924,181400,1006431740,6630,6630,6630,6630,0
|
|
20240924,181300,1006431740,6630,6630,6630,6630,0
|
|
20240924,181200,1006431740,6630,6630,6630,6630,0
|
|
20240924,181100,1006431740,6630,6630,6630,6630,0
|
|
20240924,181000,1006431740,6630,6630,6630,6630,0
|
|
20240924,180900,1006431740,6630,6630,6630,6630,0
|
|
20240924,180800,1006431740,6630,6630,6630,6630,0
|
|
20240924,180700,1006431740,6630,6630,6630,6630,0
|
|
20240924,180600,1006431740,6630,6630,6630,6630,0
|
|
20240924,180500,1006431740,6630,6630,6630,6630,0
|
|
20240924,180400,1006431740,6630,6630,6630,6630,0
|
|
20240924,180300,1006431740,6630,6630,6630,6630,0
|
|
20240924,180200,1006431740,6630,6630,6630,6630,6377
|
|
20240924,180100,1006431740,6630,6630,6630,6630,0
|
|
20240924,180000,1006431740,6630,6630,6630,6630,0
|
|
20240924,175900,1006431740,6630,6630,6630,6630,0
|
|
20240924,175800,1006431740,6630,6630,6630,6630,0
|
|
20240924,175700,1006431740,6630,6630,6630,6630,0
|
|
20240924,175600,1006431740,6630,6630,6630,6630,0
|
|
20240924,175500,1006431740,6630,6630,6630,6630,0
|
|
20240924,175400,1006431740,6630,6630,6630,6630,0
|
|
20240924,175300,1006431740,6630,6630,6630,6630,0
|
|
20240924,175200,1006431740,6630,6630,6630,6630,0
|
|
20240924,175100,1006431740,6630,6630,6630,6630,0
|
|
20240924,175000,1006431740,6630,6630,6630,6630,0
|
|
20240924,174900,1006431740,6630,6630,6630,6630,0
|
|
20240924,174800,1006431740,6630,6630,6630,6630,0
|
|
20240924,174700,1006431740,6630,6630,6630,6630,0
|
|
20240924,174600,1006431740,6630,6630,6630,6630,0
|
|
20240924,174500,1006431740,6630,6630,6630,6630,0
|
|
20240924,174400,1006431740,6630,6630,6630,6630,0
|
|
20240924,174300,1006431740,6630,6630,6630,6630,0
|
|
20240924,174200,1006431740,6630,6630,6630,6630,0
|
|
20240924,174100,1006431740,6630,6630,6630,6630,0
|
|
20240924,174000,1006431740,6630,6630,6630,6630,0
|
|
20240924,173900,1006431740,6630,6630,6630,6630,0
|
|
20240924,173800,1006431740,6630,6630,6630,6630,0
|
|
20240924,173700,1006431740,6630,6630,6630,6630,0
|
|
20240924,173600,1006431740,6630,6630,6630,6630,0
|
|
20240924,173500,1006431740,6630,6630,6630,6630,0
|
|
20240924,173400,1006431740,6630,6630,6630,6630,0
|
|
20240924,173300,1006431740,6630,6630,6630,6630,0
|
|
20240924,173200,1006431740,6630,6630,6630,6630,6377
|
|
20240924,173100,1006431740,6630,6630,6630,6630,0
|
|
20240924,173000,1006431740,6630,6630,6630,6630,0
|
|
20240924,172900,1006431740,6630,6630,6630,6630,0
|
|
20240924,172800,1006431740,6630,6630,6630,6630,0
|
|
20240924,172700,1006431740,6630,6630,6630,6630,0
|
|
20240924,172600,1006431740,6630,6630,6630,6630,0
|
|
20240924,172500,1006431740,6630,6630,6630,6630,0
|
|
20240924,172400,1006431740,6630,6630,6630,6630,0
|
|
20240924,172300,1006431740,6630,6630,6630,6630,0
|
|
20240924,172200,1006431740,6630,6630,6630,6630,0
|
|
20240924,172100,1006431740,6630,6630,6630,6630,0
|
|
20240924,172000,1006431740,6630,6630,6630,6630,0
|
|
20240924,171900,1006431740,6630,6630,6630,6630,0
|
|
20240924,171800,1006431740,6630,6630,6630,6630,0
|
|
20240924,171700,1006431740,6630,6630,6630,6630,0
|
|
20240924,171600,1006431740,6630,6630,6630,6630,0
|
|
20240924,171500,1006431740,6630,6630,6630,6630,0
|
|
20240924,171400,1006431740,6630,6630,6630,6630,0
|
|
20240924,171300,1006431740,6630,6630,6630,6630,0
|
|
20240924,171200,1006431740,6630,6630,6630,6630,0
|
|
20240924,171100,1006431740,6630,6630,6630,6630,0
|
|
20240924,171000,1006431740,6630,6630,6630,6630,0
|
|
20240924,170900,1006431740,6630,6630,6630,6630,0
|
|
20240924,170800,1006431740,6630,6630,6630,6630,0
|
|
20240924,170700,1006431740,6630,6630,6630,6630,0
|
|
20240924,170600,1006431740,6630,6630,6630,6630,0
|
|
20240924,170500,1006431740,6630,6630,6630,6630,0
|
|
20240924,170400,1006431740,6630,6630,6630,6630,0
|
|
20240924,170300,1006431740,6630,6630,6630,6630,0
|
|
20240924,170200,1006431740,6630,6630,6630,6630,6377
|
|
20240924,170100,1006431740,6630,6630,6630,6630,0
|
|
20240924,170000,1006431740,6630,6630,6630,6630,0
|
|
20240924,165900,1006431740,6630,6630,6630,6630,0
|
|
20240924,165800,1006431740,6630,6630,6630,6630,0
|
|
20240924,165700,1006431740,6630,6630,6630,6630,0
|
|
20240924,165600,1006431740,6630,6630,6630,6630,0
|
|
20240924,165500,1006431740,6630,6630,6630,6630,0
|
|
20240924,165400,1006431740,6630,6630,6630,6630,0
|
|
20240924,165300,1006431740,6630,6630,6630,6630,0
|
|
20240924,165200,1006431740,6630,6630,6630,6630,0
|
|
20240924,165100,1006431740,6630,6630,6630,6630,0
|
|
20240924,165000,1006431740,6630,6630,6630,6630,0
|
|
20240924,164900,1006431740,6630,6630,6630,6630,0
|
|
20240924,164800,1006431740,6630,6630,6630,6630,0
|
|
20240924,164700,1006431740,6630,6630,6630,6630,0
|
|
20240924,164600,1006431740,6630,6630,6630,6630,0
|
|
20240924,164500,1006431740,6630,6630,6630,6630,0
|
|
20240924,164400,1006431740,6630,6630,6630,6630,0
|
|
20240924,164300,1006431740,6630,6630,6630,6630,0
|
|
20240924,164200,1006431740,6630,6630,6630,6630,0
|
|
20240924,164100,1006431740,6630,6630,6630,6630,0
|
|
20240924,164000,1006431740,6630,6630,6630,6630,0
|
|
20240924,163900,1006431740,6630,6630,6630,6630,0
|
|
20240924,163800,1006431740,6630,6630,6630,6630,0
|
|
20240924,163700,1006431740,6630,6630,6630,6630,0
|
|
20240924,163600,1006431740,6630,6630,6630,6630,0
|
|
20240924,163500,1006431740,6630,6630,6630,6630,0
|
|
20240924,163400,1006431740,6630,6630,6630,6630,0
|
|
20240924,163300,1006431740,6630,6630,6630,6630,0
|
|
20240924,163200,1006431740,6630,6630,6630,6630,6377
|
|
20240924,163100,1006431740,6630,6630,6630,6630,0
|
|
20240924,163000,1006431740,6630,6630,6630,6630,0
|
|
20240924,162900,1006431740,6630,6630,6630,6630,0
|
|
20240924,162800,1006431740,6630,6630,6630,6630,0
|
|
20240924,162700,1006431740,6630,6630,6630,6630,0
|
|
20240924,162600,1006431740,6630,6630,6630,6630,0
|
|
20240924,162500,1006431740,6630,6630,6630,6630,0
|
|
20240924,162400,1006431740,6630,6630,6630,6630,0
|
|
20240924,162300,1006431740,6630,6630,6630,6630,0
|
|
20240924,162200,1006431740,6630,6630,6630,6630,0
|
|
20240924,162100,1006431740,6630,6630,6630,6630,0
|
|
20240924,162000,1006431740,6630,6630,6630,6630,0
|
|
20240924,161900,1006431740,6630,6630,6630,6630,0
|
|
20240924,161800,1006431740,6630,6630,6630,6630,0
|
|
20240924,161700,1006431740,6630,6630,6630,6630,0
|
|
20240924,161600,1006431740,6630,6630,6630,6630,0
|
|
20240924,161500,1006431740,6630,6630,6630,6630,0
|
|
20240924,161400,1006431740,6630,6630,6630,6630,0
|
|
20240924,161300,1006431740,6630,6630,6630,6630,0
|
|
20240924,161200,1006431740,6630,6630,6630,6630,0
|
|
20240924,161100,1006431740,6630,6630,6630,6630,0
|
|
20240924,161000,1006431740,6630,6630,6630,6630,0
|
|
20240924,160900,1006431740,6630,6630,6630,6630,0
|
|
20240924,160800,1006431740,6630,6630,6630,6630,0
|
|
20240924,160700,1006431740,6630,6630,6630,6630,0
|
|
20240924,160600,1006431740,6630,6630,6630,6630,0
|
|
20240924,160500,1006431740,6630,6630,6630,6630,0
|
|
20240924,160400,1006431740,6630,6630,6630,6630,0
|
|
20240924,160300,1006431740,6630,6630,6630,6630,0
|
|
20240924,160200,1006431740,6630,6630,6630,6630,6377
|
|
20240924,160100,1006431740,6630,6630,6630,6630,0
|
|
20240924,160000,1006431740,6630,6630,6630,6630,0
|
|
20240924,155900,1006431740,6630,6630,6630,6630,0
|
|
20240924,155800,1006431740,6630,6630,6630,6630,0
|
|
20240924,155700,1006431740,6630,6630,6630,6630,0
|
|
20240924,155600,1006431740,6630,6630,6630,6630,0
|
|
20240924,155500,1006431740,6630,6630,6630,6630,0
|
|
20240924,155400,1006431740,6630,6630,6630,6630,0
|
|
20240924,155300,1006431740,6630,6630,6630,6630,0
|
|
20240924,155200,1006431740,6630,6630,6630,6630,0
|
|
20240924,155100,1006431740,6630,6630,6630,6630,0
|
|
20240924,155000,1006431740,6630,6630,6630,6630,0
|
|
20240924,154900,1006431740,6630,6630,6630,6630,0
|
|
20240924,154800,1006431740,6630,6630,6630,6630,0
|
|
20240924,154700,1006431740,6630,6630,6630,6630,0
|
|
20240924,154600,1006431740,6630,6630,6630,6630,0
|
|
20240924,154500,1006431740,6630,6630,6630,6630,0
|
|
20240924,154400,1006431740,6630,6630,6630,6630,0
|
|
20240924,154300,1006431740,6630,6630,6630,6630,0
|
|
20240924,154200,1006431740,6630,6630,6630,6630,0
|
|
20240924,154100,1006431740,6630,6630,6630,6630,0
|
|
20240924,154000,1006431740,6630,6630,6630,6630,0
|
|
20240924,153900,1006431740,6630,6630,6630,6630,0
|
|
20240924,153800,1006431740,6630,6630,6630,6630,0
|
|
20240924,153700,1006431740,6630,6630,6630,6630,0
|
|
20240924,153600,1006431740,6630,6630,6630,6630,0
|
|
20240924,153500,1006431740,6630,6630,6630,6630,0
|
|
20240924,153400,1006431740,6630,6630,6630,6630,0
|
|
20240924,153300,1006431740,6630,6630,6630,6630,0
|
|
20240924,153200,1006431740,6630,6630,6630,6630,6377
|
|
20240924,153100,1006431740,6630,6630,6630,6630,0
|
|
20240924,153000,1006431740,6630,6630,6630,6630,6377
|
|
20240924,152900,964152230,6600,6600,6600,6600,0
|
|
20240924,152800,964152230,6600,6600,6600,6600,0
|
|
20240924,152700,964152230,6600,6600,6600,6600,0
|
|
20240924,152600,964152230,6600,6600,6600,6600,0
|
|
20240924,152500,964152230,6600,6600,6600,6600,0
|
|
20240924,152400,964152230,6600,6600,6600,6600,0
|
|
20240924,152300,964152230,6600,6600,6600,6600,0
|
|
20240924,152200,964152230,6600,6600,6600,6600,0
|
|
20240924,152100,964152230,6600,6600,6600,6600,0
|
|
20240924,152000,964152230,6600,6600,6600,6600,0
|
|
20240924,151900,964152230,6600,6600,6610,6600,301
|
|
20240924,151800,962165480,6600,6610,6610,6600,542
|
|
20240924,151700,958583160,6610,6610,6620,6610,1381
|
|
20240924,151600,949454740,6610,6610,6610,6610,2426
|
|
20240924,151500,933418880,6610,6600,6610,6600,264
|
|
20240924,151400,931676370,6600,6600,6610,6600,1384
|
|
20240924,151300,922541960,6590,6600,6600,6590,206
|
|
20240924,151200,921182860,6600,6600,6600,6600,140
|
|
20240924,151100,920258860,6590,6590,6590,6590,426
|
|
20240924,151000,917451520,6600,6600,6600,6600,729
|
|
20240924,150900,912640120,6600,6590,6600,6590,785
|
|
20240924,150800,907466960,6590,6590,6590,6580,131
|
|
20240924,150700,906603680,6590,6580,6590,6570,4657
|
|
20240924,150600,875959560,6580,6570,6580,6570,599
|
|
20240924,150500,872018560,6570,6570,6580,6570,53
|
|
20240924,150400,871670340,6570,6570,6580,6570,141
|
|
20240924,150300,870743460,6570,6580,6580,6570,574
|
|
20240924,150200,866972080,6580,6580,6580,6580,128
|
|
20240924,150100,866129840,6580,6570,6580,6570,415
|
|
20240924,150000,863399260,6580,6580,6580,6580,256
|
|
20240924,145900,861714780,6580,6580,6580,6570,219
|
|
20240924,145800,860274660,6580,6580,6580,6570,202
|
|
20240924,145700,858947500,6570,6580,6580,6570,20
|
|
20240924,145600,858815910,6580,6580,6580,6580,184
|
|
20240924,145500,857605190,6580,6570,6580,6570,101
|
|
20240924,145400,856941610,6570,6580,6580,6570,148
|
|
20240924,145300,855967970,6580,6570,6580,6570,629
|
|
20240924,145200,851834150,6580,6580,6580,6580,310
|
|
20240924,145100,849794350,6580,6570,6580,6570,135
|
|
20240924,145000,848906110,6580,6580,6580,6580,265
|
|
20240924,144900,847162410,6580,6580,6580,6580,100
|
|
20240924,144800,846504410,6580,6580,6580,6580,128
|
|
20240924,144700,845662170,6580,6590,6590,6580,455
|
|
20240924,144600,842666930,6590,6580,6590,6580,392
|
|
20240924,144500,840083960,6590,6590,6590,6590,187
|
|
20240924,144400,838851630,6590,6590,6590,6590,316
|
|
20240924,144300,836769190,6590,6580,6590,6580,61
|
|
20240924,144200,836367790,6590,6590,6600,6590,179
|
|
20240924,144100,835188170,6590,6590,6590,6590,318
|
|
20240924,144000,833092550,6590,6600,6600,6590,159
|
|
20240924,143900,832043740,6610,6600,6610,6600,247
|
|
20240924,143800,830413530,6590,6590,6590,6590,100
|
|
20240924,143700,829754530,6590,6590,6590,6590,706
|
|
20240924,143600,825101990,6590,6580,6590,6560,1472
|
|
20240924,143500,815426610,6580,6580,6580,6580,51
|
|
20240924,143400,815091030,6580,6580,6590,6580,227
|
|
20240924,143300,813597360,6590,6590,6590,6590,0
|
|
20240924,143200,813597360,6590,6580,6590,6580,601
|
|
20240924,143100,809642270,6590,6590,6590,6590,59
|
|
20240924,143000,809253460,6590,6590,6590,6590,0
|
|
20240924,142900,809253460,6590,6590,6590,6590,130
|
|
20240924,142800,808396760,6590,6600,6600,6590,483
|
|
20240924,142700,805213770,6600,6610,6610,6600,482
|
|
20240924,142600,802032560,6600,6600,6600,6600,315
|
|
20240924,142500,799953560,6610,6600,6620,6600,6636
|
|
20240924,142400,756133460,6600,6590,6600,6590,1498
|
|
20240924,142300,746254760,6590,6580,6590,6580,1038
|
|
20240924,142200,739419360,6590,6590,6600,6590,2398
|
|
20240924,142100,723616530,6590,6580,6590,6580,2066
|
|
20240924,142000,710009610,6580,6580,6580,6580,619
|
|
20240924,141900,705936590,6580,6580,6580,6580,0
|
|
20240924,141800,705936590,6580,6580,6580,6580,0
|
|
20240924,141700,705936590,6580,6580,6580,6580,200
|
|
20240924,141600,704620590,6580,6570,6580,6570,194
|
|
20240924,141500,703344490,6570,6580,6580,6570,111
|
|
20240924,141400,702614130,6580,6590,6590,6580,527
|
|
20240924,141300,699141270,6580,6570,6580,6570,3581
|
|
20240924,141200,675581330,6570,6580,6580,6570,191
|
|
20240924,141100,674326420,6570,6580,6580,6570,1760
|
|
20240924,141000,662763200,6570,6570,6570,6570,109
|
|
20240924,140900,662047070,6570,6560,6570,6550,2965
|
|
20240924,140800,642590160,6550,6560,6560,6550,159
|
|
20240924,140700,641548120,6560,6560,6560,6560,0
|
|
20240924,140600,641548120,6560,6560,6560,6560,1
|
|
20240924,140500,641541560,6550,6550,6550,6550,0
|
|
20240924,140400,641541560,6550,6550,6550,6540,98
|
|
20240924,140300,640899910,6550,6550,6550,6550,48
|
|
20240924,140200,640585510,6550,6550,6550,6550,2308
|
|
20240924,140100,625468110,6550,6560,6560,6550,43
|
|
20240924,140000,625186450,6550,6550,6550,6550,987
|
|
20240924,135900,618721600,6550,6540,6550,6540,11
|
|
20240924,135800,618649650,6550,6530,6550,6530,1700
|
|
20240924,135700,607517650,6540,6540,6540,6540,894
|
|
20240924,135600,601670890,6540,6540,6550,6540,728
|
|
20240924,135500,596909760,6540,6530,6540,6530,1696
|
|
20240924,135400,585823810,6520,6520,6520,6520,351
|
|
20240924,135300,583535290,6530,6530,6530,6530,118
|
|
20240924,135200,582764750,6520,6520,6520,6520,0
|
|
20240924,135100,582764750,6520,6520,6520,6520,813
|
|
20240924,135000,577463990,6520,6520,6520,6520,0
|
|
20240924,134900,577463990,6520,6520,6520,6520,0
|
|
20240924,134800,577463990,6520,6520,6520,6520,4
|
|
20240924,134700,577437910,6510,6520,6520,6510,579
|
|
20240924,134600,573668610,6520,6520,6520,6520,0
|
|
20240924,134500,573668610,6520,6510,6520,6510,36
|
|
20240924,134400,573434240,6510,6510,6510,6510,1010
|
|
20240924,134300,566859140,6520,6520,6520,6520,0
|
|
20240924,134200,566859140,6520,6520,6520,6520,190
|
|
20240924,134100,565620340,6520,6520,6520,6520,5
|
|
20240924,134000,565587740,6530,6520,6530,6520,300
|
|
20240924,133900,563631730,6520,6520,6530,6520,1480
|
|
20240924,133800,553981320,6510,6510,6510,6510,0
|
|
20240924,133700,553981320,6510,6520,6520,6510,3
|
|
20240924,133600,553961780,6510,6510,6510,6510,1346
|
|
20240924,133500,545199320,6520,6520,6520,6520,0
|
|
20240924,133400,545199320,6520,6520,6520,6520,453
|
|
20240924,133300,542245760,6530,6530,6530,6530,1
|
|
20240924,133200,542239230,6520,6520,6520,6520,170
|
|
20240924,133100,541130830,6520,6520,6520,6520,3
|
|
20240924,133000,541111270,6530,6530,6530,6530,90
|
|
20240924,132900,540523570,6530,6520,6530,6520,434
|
|
20240924,132800,537693880,6530,6530,6530,6530,0
|
|
20240924,132700,537693880,6530,6510,6530,6510,2
|
|
20240924,132600,537680840,6530,6530,6530,6530,0
|
|
20240924,132500,537680840,6530,6510,6530,6510,2
|
|
20240924,132400,537667800,6510,6510,6510,6510,51
|
|
20240924,132300,537335790,6510,6510,6530,6510,20
|
|
20240924,132200,537205570,6530,6530,6530,6530,1
|
|
20240924,132100,537199040,6520,6520,6520,6520,2049
|
|
20240924,132000,523839560,6530,6520,6530,6520,9
|
|
20240924,131900,523780860,6520,6520,6520,6520,1
|
|
20240924,131800,523774340,6540,6540,6540,6540,0
|
|
20240924,131700,523774340,6540,6540,6540,6530,12
|
|
20240924,131600,523695960,6520,6530,6530,6520,1031
|
|
20240924,131500,516963740,6530,6530,6530,6530,800
|
|
20240924,131400,511739740,6530,6510,6530,6510,1072
|
|
20240924,131300,504750540,6520,6520,6520,6520,0
|
|
20240924,131200,504750540,6520,6520,6520,6520,5
|
|
20240924,131100,504717940,6500,6500,6500,6500,621
|
|
20240924,131000,500681440,6500,6480,6500,6480,1056
|
|
20240924,130900,493837940,6490,6490,6490,6490,2731
|
|
20240924,130800,476113750,6500,6500,6500,6500,0
|
|
20240924,130700,476113750,6500,6520,6520,6500,822
|
|
20240924,130600,470770730,6520,6520,6520,6520,0
|
|
20240924,130500,470770730,6520,6520,6520,6520,0
|
|
20240924,130400,470770730,6520,6510,6520,6510,674
|
|
20240924,130300,466382980,6520,6520,6520,6520,18
|
|
20240924,130200,466265620,6520,6520,6520,6520,42
|
|
20240924,130100,465991780,6520,6520,6520,6520,45
|
|
20240924,130000,465698380,6520,6520,6520,6520,60
|
|
20240924,125900,465307180,6520,6510,6520,6510,203
|
|
20240924,125800,463983790,6520,6520,6520,6520,40
|
|
20240924,125700,463722990,6520,6520,6520,6510,109
|
|
20240924,125600,463012810,6510,6520,6520,6510,61
|
|
20240924,125500,462615580,6520,6530,6530,6520,60
|
|
20240924,125400,462224190,6530,6520,6530,6510,52
|
|
20240924,125300,461885200,6520,6530,6530,6520,43
|
|
20240924,125200,461604710,6530,6530,6530,6510,111
|
|
20240924,125100,460881280,6530,6520,6530,6520,53
|
|
20240924,125000,460535410,6520,6530,6530,6520,49
|
|
20240924,124900,460215820,6530,6530,6530,6530,50
|
|
20240924,124800,459889320,6530,6530,6530,6530,58
|
|
20240924,124700,459510580,6530,6520,6530,6520,53
|
|
20240924,124600,459164700,6520,6530,6530,6520,38
|
|
20240924,124500,458916660,6530,6530,6530,6500,259
|
|
20240924,124400,457229710,6530,6510,6530,6510,47
|
|
20240924,124300,456922940,6530,6510,6530,6510,134
|
|
20240924,124200,456049920,6530,6530,6530,6510,158
|
|
20240924,124100,455019930,6530,6530,6530,6520,168
|
|
20240924,124000,453924190,6530,6530,6530,6520,135
|
|
20240924,123900,453043640,6530,6530,6530,6530,142
|
|
20240924,123800,452116380,6530,6530,6530,6520,77
|
|
20240924,123700,451614110,6530,6530,6530,6530,59
|
|
20240924,123600,451228840,6530,6530,6530,6530,29
|
|
20240924,123500,451039470,6530,6530,6530,6530,69
|
|
20240924,123400,450588900,6530,6530,6530,6530,34
|
|
20240924,123300,450366880,6530,6530,6530,6530,37
|
|
20240924,123200,450125270,6530,6530,6530,6520,441
|
|
20240924,123100,447249540,6530,6530,6530,6530,36
|
|
20240924,123000,447014460,6530,6530,6530,6530,60
|
|
20240924,122900,446622660,6530,6530,6530,6530,52
|
|
20240924,122800,446283100,6530,6530,6530,6530,32
|
|
20240924,122700,446074140,6530,6530,6530,6530,38
|
|
20240924,122600,445826000,6530,6520,6530,6520,507
|
|
20240924,122500,442519930,6530,6530,6530,6530,48
|
|
20240924,122400,442206490,6520,6530,6530,6520,46
|
|
20240924,122300,441906120,6530,6530,6530,6530,41
|
|
20240924,122200,441638390,6530,6530,6530,6530,87
|
|
20240924,122100,441070280,6530,6530,6530,6520,49
|
|
20240924,122000,440750330,6530,6530,6530,6530,66
|
|
20240924,121900,440319350,6530,6530,6530,6520,36
|
|
20240924,121800,440084280,6530,6530,6530,6530,29
|
|
20240924,121700,439894910,6530,6530,6530,6530,53
|
|
20240924,121600,439548820,6530,6530,6530,6530,32
|
|
20240924,121500,439339860,6530,6530,6530,6520,56
|
|
20240924,121400,438974190,6530,6530,6530,6530,26
|
|
20240924,121300,438804410,6530,6530,6530,6530,1022
|
|
20240924,121200,432130750,6520,6520,6530,6520,545
|
|
20240924,121100,428577160,6510,6510,6520,6510,367
|
|
20240924,121000,426187500,6520,6520,6520,6510,258
|
|
20240924,120900,424507340,6520,6520,6520,6520,47
|
|
20240924,120800,424200900,6520,6520,6520,6520,22
|
|
20240924,120700,424057460,6520,6520,6520,6520,257
|
|
20240924,120600,422381820,6520,6520,6520,6520,52
|
|
20240924,120500,422042780,6520,6520,6520,6520,55
|
|
20240924,120400,421684180,6520,6520,6520,6520,36
|
|
20240924,120300,421449460,6520,6520,6520,6520,42
|
|
20240924,120200,421175620,6520,6520,6520,6520,66
|
|
20240924,120100,420745300,6520,6520,6520,6520,43
|
|
20240924,120000,420464940,6520,6520,6520,6520,38
|
|
20240924,115900,420217180,6520,6520,6520,6510,30
|
|
20240924,115800,420021590,6520,6520,6520,6520,37
|
|
20240924,115700,419780350,6520,6520,6520,6520,50
|
|
20240924,115600,419454350,6510,6510,6520,6510,90
|
|
20240924,115500,418867940,6520,6520,6520,6500,81
|
|
20240924,115400,418340640,6510,6520,6520,6510,507
|
|
20240924,115300,415040000,6520,6520,6520,6520,24
|
|
20240924,115200,414883520,6520,6520,6520,6520,48
|
|
20240924,115100,414570560,6520,6530,6530,6520,1540
|
|
20240924,115000,404529410,6530,6530,6530,6530,62
|
|
20240924,114900,404124550,6530,6520,6530,6520,1631
|
|
20240924,114800,393490210,6510,6520,6520,6510,35
|
|
20240924,114700,393262020,6520,6510,6520,6510,64
|
|
20240924,114600,392845150,6510,6510,6510,6510,36
|
|
20240924,114500,392610790,6510,6510,6510,6510,73
|
|
20240924,114400,392135560,6510,6510,6510,6510,22
|
|
20240924,114300,391992340,6510,6500,6510,6490,272
|
|
20240924,114200,390226150,6510,6490,6510,6490,688
|
|
20240924,114100,385750270,6500,6500,6500,6500,37
|
|
20240924,114000,385509770,6500,6500,6500,6500,42
|
|
20240924,113900,385236770,6500,6500,6500,6500,248
|
|
20240924,113800,383624770,6500,6500,6500,6500,48
|
|
20240924,113700,383312770,6500,6500,6500,6500,61
|
|
20240924,113600,382916270,6500,6500,6500,6500,121
|
|
20240924,113500,382129770,6500,6500,6500,6500,51
|
|
20240924,113400,381798270,6500,6500,6500,6500,32
|
|
20240924,113300,381590270,6500,6500,6500,6500,38
|
|
20240924,113200,381343270,6500,6500,6500,6490,69
|
|
20240924,113100,380894780,6500,6500,6500,6500,33
|
|
20240924,113000,380680280,6500,6500,6500,6500,46
|
|
20240924,112900,380381280,6490,6500,6500,6490,127
|
|
20240924,112800,379556590,6500,6500,6500,6500,138
|
|
20240924,112700,378659590,6500,6500,6500,6500,58
|
|
20240924,112600,378282590,6490,6500,6500,6490,44
|
|
20240924,112500,377996900,6500,6500,6500,6490,96
|
|
20240924,112400,377373440,6500,6500,6500,6490,57
|
|
20240924,112300,377003150,6500,6500,6500,6500,38
|
|
20240924,112200,376756150,6500,6500,6500,6500,54
|
|
20240924,112100,376405150,6500,6500,6500,6500,117
|
|
20240924,112000,375644650,6490,6500,6500,6490,84
|
|
20240924,111900,375098820,6500,6500,6500,6500,50
|
|
20240924,111800,374773820,6490,6490,6490,6490,153
|
|
20240924,111700,373780850,6490,6490,6490,6480,58
|
|
20240924,111600,373404440,6490,6490,6490,6490,35
|
|
20240924,111500,373177290,6490,6490,6490,6490,57
|
|
20240924,111400,372807360,6490,6490,6490,6490,28
|
|
20240924,111300,372625640,6490,6490,6490,6490,29
|
|
20240924,111200,372437430,6490,6490,6490,6490,36
|
|
20240924,111100,372203790,6480,6490,6490,6480,144
|
|
20240924,111000,371270230,6490,6490,6490,6490,49
|
|
20240924,110900,370952220,6490,6500,6500,6490,46
|
|
20240924,110800,370653400,6500,6500,6500,6500,49
|
|
20240924,110700,370334900,6500,6490,6500,6480,341
|
|
20240924,110600,368121570,6490,6490,6490,6490,43
|
|
20240924,110500,367842500,6490,6490,6490,6490,46
|
|
20240924,110400,367543960,6490,6490,6490,6490,30
|
|
20240924,110300,367349260,6490,6490,6490,6480,66
|
|
20240924,110200,366921130,6500,6500,6500,6490,66
|
|
20240924,110100,366492230,6500,6500,6500,6500,48
|
|
20240924,110000,366180230,6500,6500,6500,6490,114
|
|
20240924,105900,365439730,6500,6500,6500,6500,32
|
|
20240924,105800,365231730,6490,6500,6500,6490,46
|
|
20240924,105700,364933030,6500,6490,6500,6490,50
|
|
20240924,105600,364608340,6490,6480,6490,6480,601
|
|
20240924,105500,360707980,6480,6500,6500,6470,2037
|
|
20240924,105400,347523980,6500,6500,6500,6500,385
|
|
20240924,105300,345021480,6500,6500,6500,6500,43
|
|
20240924,105200,344741980,6500,6500,6510,6490,69
|
|
20240924,105100,344293490,6510,6510,6510,6510,37
|
|
20240924,105000,344052620,6510,6510,6520,6510,51
|
|
20240924,104900,343720600,6490,6520,6520,6480,4682
|
|
20240924,104800,313334810,6520,6520,6520,6520,33
|
|
20240924,104700,313119650,6520,6520,6520,6520,59
|
|
20240924,104600,312734970,6520,6520,6520,6520,37
|
|
20240924,104500,312493730,6520,6520,6520,6510,1243
|
|
20240924,104400,304389520,6520,6520,6520,6520,55
|
|
20240924,104300,304030920,6520,6520,6520,6520,132
|
|
20240924,104200,303170280,6520,6520,6520,6520,1600
|
|
20240924,104100,292738280,6520,6520,6520,6520,47
|
|
20240924,104000,292431840,6500,6510,6510,6500,211
|
|
20240924,103900,291059760,6510,6520,6520,6510,37
|
|
20240924,103800,290818640,6520,6520,6520,6520,35
|
|
20240924,103700,290590440,6520,6520,6520,6520,65
|
|
20240924,103600,290166640,6520,6500,6520,6500,33
|
|
20240924,103500,289951540,6520,6520,6520,6520,25
|
|
20240924,103400,289788540,6520,6520,6520,6510,204
|
|
20240924,103300,288460110,6520,6520,6520,6520,55
|
|
20240924,103200,288101510,6520,6520,6520,6520,43
|
|
20240924,103100,287821150,6510,6520,6520,6510,75
|
|
20240924,103000,287332360,6520,6510,6520,6510,26
|
|
20240924,102900,287162910,6520,6520,6520,6500,274
|
|
20240924,102800,285377630,6520,6520,6520,6520,33
|
|
20240924,102700,285162470,6520,6510,6520,6510,52
|
|
20240924,102600,284823750,6510,6510,6510,6510,51
|
|
20240924,102500,284491740,6510,6510,6510,6500,63
|
|
20240924,102400,284081620,6510,6510,6510,6510,54
|
|
20240924,102300,283730080,6510,6520,6520,6510,993
|
|
20240924,102200,277264040,6520,6520,6520,6510,213
|
|
20240924,102100,275877000,6520,6520,6520,6510,97
|
|
20240924,102000,275244770,6520,6520,6520,6520,255
|
|
20240924,101900,273582170,6520,6520,6520,6510,83
|
|
20240924,101800,273041020,6520,6510,6520,6510,286
|
|
20240924,101700,271178890,6510,6510,6510,6500,67
|
|
20240924,101600,270742730,6500,6510,6510,6500,35
|
|
20240924,101500,270514930,6520,6520,6520,6490,71
|
|
20240924,101400,270052310,6520,6500,6520,6490,313
|
|
20240924,101300,268017280,6520,6520,6520,6520,91
|
|
20240924,101200,267423960,6520,6520,6520,6520,31
|
|
20240924,101100,267221840,6520,6520,6520,6520,64
|
|
20240924,101000,266804560,6520,6510,6520,6510,66
|
|
20240924,100900,266374310,6520,6500,6520,6490,1652
|
|
20240924,100800,255630990,6490,6500,6500,6490,32
|
|
20240924,100700,255423000,6500,6500,6500,6500,1209
|
|
20240924,100600,247564500,6500,6500,6500,6500,26
|
|
20240924,100500,247395500,6500,6500,6500,6490,49
|
|
20240924,100400,247077010,6500,6500,6500,6500,39
|
|
20240924,100300,246823510,6500,6500,6510,6500,262
|
|
20240924,100200,245120160,6510,6520,6520,6510,37
|
|
20240924,100100,244879050,6520,6510,6520,6510,51
|
|
20240924,100000,244546890,6510,6510,6510,6510,39
|
|
20240924,095900,244293000,6520,6520,6520,6490,275
|
|
20240924,095800,242506540,6520,6520,6520,6520,27
|
|
20240924,095700,242330500,6520,6520,6520,6470,1668
|
|
20240924,095600,231500180,6520,6530,6530,6520,30
|
|
20240924,095500,231304460,6530,6530,6530,6530,61
|
|
20240924,095400,230906130,6530,6520,6530,6520,485
|
|
20240924,095300,227742640,6520,6520,6520,6510,705
|
|
20240924,095200,223146050,6520,6520,6530,6520,1019
|
|
20240924,095100,216501550,6530,6510,6530,6510,79
|
|
20240924,095000,215986000,6530,6520,6530,6520,196
|
|
20240924,094900,214707850,6530,6540,6540,6500,1147
|
|
20240924,094800,207242890,6540,6540,6540,6530,40
|
|
20240924,094700,206981480,6530,6540,6540,6530,79
|
|
20240924,094600,206464830,6540,6540,6540,6540,246
|
|
20240924,094500,204855990,6540,6520,6540,6520,278
|
|
20240924,094400,203040500,6530,6530,6530,6530,35
|
|
20240924,094300,202811950,6520,6530,6530,6520,152
|
|
20240924,094200,201819490,6530,6520,6530,6510,748
|
|
20240924,094100,196939420,6530,6510,6530,6510,1645
|
|
20240924,094000,186216050,6510,6510,6510,6500,236
|
|
20240924,093900,184681480,6510,6490,6510,6490,2181
|
|
20240924,093800,170502740,6500,6490,6500,6490,16
|
|
20240924,093700,170398890,6500,6500,6500,6500,8
|
|
20240924,093600,170346890,6480,6510,6510,6480,128
|
|
20240924,093500,169515610,6510,6510,6510,6510,13
|
|
20240924,093400,169430980,6510,6490,6510,6480,891
|
|
20240924,093300,163648830,6490,6490,6490,6440,3273
|
|
20240924,093200,142530840,6490,6490,6500,6490,157
|
|
20240924,093100,141511870,6490,6500,6500,6450,569
|
|
20240924,093000,137823000,6500,6520,6520,6500,369
|
|
20240924,092900,135424480,6520,6500,6520,6500,69
|
|
20240924,092800,134975950,6500,6510,6510,6500,357
|
|
20240924,092700,132652870,6520,6510,6520,6510,541
|
|
20240924,092600,129126090,6520,6530,6530,6520,223
|
|
20240924,092500,127672120,6530,6530,6530,6530,12
|
|
20240924,092400,127593760,6530,6520,6530,6520,98
|
|
20240924,092300,126954750,6520,6510,6530,6500,1265
|
|
20240924,092200,118720640,6510,6510,6530,6510,130
|
|
20240924,092100,117873920,6520,6520,6520,6520,633
|
|
20240924,092000,113746760,6520,6530,6530,6510,938
|
|
20240924,091900,107633720,6540,6540,6540,6540,72
|
|
20240924,091800,107162840,6540,6550,6550,6540,389
|
|
20240924,091700,104614930,6540,6540,6540,6530,224
|
|
20240924,091600,103150970,6540,6530,6540,6530,251
|
|
20240924,091500,101509930,6560,6550,6560,6550,259
|
|
20240924,091400,99811040,6550,6540,6550,6540,118
|
|
20240924,091300,99039250,6530,6530,6550,6530,509
|
|
20240924,091200,95715460,6530,6580,6580,6530,586
|
|
20240924,091100,91882090,6580,6580,6580,6560,28
|
|
20240924,091000,91697930,6580,6570,6580,6560,523
|
|
20240924,090900,88266320,6580,6590,6590,6560,957
|
|
20240924,090800,81976290,6590,6590,6590,6570,971
|
|
20240924,090700,75579230,6590,6580,6590,6570,1512
|
|
20240924,090600,65628700,6570,6570,6570,6570,2
|
|
20240924,090500,65615560,6570,6570,6570,6540,769
|
|
20240924,090400,60581490,6570,6580,6580,6560,145
|
|
20240924,090300,59628880,6580,6570,6580,6560,1705
|
|
20240924,090200,48424010,6570,6550,6570,6550,221
|
|
20240924,090100,46975040,6570,6510,6600,6410,6253
|
|
20240924,090000,6372560,6540,6550,6550,6540,973
|