605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,190200,1280823170,6730,6730,6730,6730,5656
|
|
20240926,190100,1280823170,6730,6730,6730,6730,0
|
|
20240926,190000,1280823170,6730,6730,6730,6730,0
|
|
20240926,185900,1280823170,6730,6730,6730,6730,0
|
|
20240926,185800,1280823170,6730,6730,6730,6730,0
|
|
20240926,185700,1280823170,6730,6730,6730,6730,0
|
|
20240926,185600,1280823170,6730,6730,6730,6730,0
|
|
20240926,185500,1280823170,6730,6730,6730,6730,0
|
|
20240926,185400,1280823170,6730,6730,6730,6730,0
|
|
20240926,185300,1280823170,6730,6730,6730,6730,0
|
|
20240926,185200,1280823170,6730,6730,6730,6730,0
|
|
20240926,185100,1280823170,6730,6730,6730,6730,0
|
|
20240926,185000,1280823170,6730,6730,6730,6730,0
|
|
20240926,184900,1280823170,6730,6730,6730,6730,0
|
|
20240926,184800,1280823170,6730,6730,6730,6730,0
|
|
20240926,184700,1280823170,6730,6730,6730,6730,0
|
|
20240926,184600,1280823170,6730,6730,6730,6730,0
|
|
20240926,184500,1280823170,6730,6730,6730,6730,0
|
|
20240926,184400,1280823170,6730,6730,6730,6730,0
|
|
20240926,184300,1280823170,6730,6730,6730,6730,0
|
|
20240926,184200,1280823170,6730,6730,6730,6730,0
|
|
20240926,184100,1280823170,6730,6730,6730,6730,0
|
|
20240926,184000,1280823170,6730,6730,6730,6730,0
|
|
20240926,183900,1280823170,6730,6730,6730,6730,0
|
|
20240926,183800,1280823170,6730,6730,6730,6730,0
|
|
20240926,183700,1280823170,6730,6730,6730,6730,0
|
|
20240926,183600,1280823170,6730,6730,6730,6730,0
|
|
20240926,183500,1280823170,6730,6730,6730,6730,0
|
|
20240926,183400,1280823170,6730,6730,6730,6730,0
|
|
20240926,183300,1280823170,6730,6730,6730,6730,0
|
|
20240926,183200,1280823170,6730,6730,6730,6730,5656
|
|
20240926,183100,1280823170,6730,6730,6730,6730,0
|
|
20240926,183000,1280823170,6730,6730,6730,6730,0
|
|
20240926,182900,1280823170,6730,6730,6730,6730,0
|
|
20240926,182800,1280823170,6730,6730,6730,6730,0
|
|
20240926,182700,1280823170,6730,6730,6730,6730,0
|
|
20240926,182600,1280823170,6730,6730,6730,6730,0
|
|
20240926,182500,1280823170,6730,6730,6730,6730,0
|
|
20240926,182400,1280823170,6730,6730,6730,6730,0
|
|
20240926,182300,1280823170,6730,6730,6730,6730,0
|
|
20240926,182200,1280823170,6730,6730,6730,6730,0
|
|
20240926,182100,1280823170,6730,6730,6730,6730,0
|
|
20240926,182000,1280823170,6730,6730,6730,6730,0
|
|
20240926,181900,1280823170,6730,6730,6730,6730,0
|
|
20240926,181800,1280823170,6730,6730,6730,6730,0
|
|
20240926,181700,1280823170,6730,6730,6730,6730,0
|
|
20240926,181600,1280823170,6730,6730,6730,6730,0
|
|
20240926,181500,1280823170,6730,6730,6730,6730,0
|
|
20240926,181400,1280823170,6730,6730,6730,6730,0
|
|
20240926,181300,1280823170,6730,6730,6730,6730,0
|
|
20240926,181200,1280823170,6730,6730,6730,6730,0
|
|
20240926,181100,1280823170,6730,6730,6730,6730,0
|
|
20240926,181000,1280823170,6730,6730,6730,6730,0
|
|
20240926,180900,1280823170,6730,6730,6730,6730,0
|
|
20240926,180800,1280823170,6730,6730,6730,6730,0
|
|
20240926,180700,1280823170,6730,6730,6730,6730,0
|
|
20240926,180600,1280823170,6730,6730,6730,6730,0
|
|
20240926,180500,1280823170,6730,6730,6730,6730,0
|
|
20240926,180400,1280823170,6730,6730,6730,6730,0
|
|
20240926,180300,1280823170,6730,6730,6730,6730,0
|
|
20240926,180200,1280823170,6730,6730,6730,6730,5656
|
|
20240926,180100,1280823170,6730,6730,6730,6730,0
|
|
20240926,180000,1280823170,6730,6730,6730,6730,0
|
|
20240926,175900,1280823170,6730,6730,6730,6730,0
|
|
20240926,175800,1280823170,6730,6730,6730,6730,0
|
|
20240926,175700,1280823170,6730,6730,6730,6730,0
|
|
20240926,175600,1280823170,6730,6730,6730,6730,0
|
|
20240926,175500,1280823170,6730,6730,6730,6730,0
|
|
20240926,175400,1280823170,6730,6730,6730,6730,0
|
|
20240926,175300,1280823170,6730,6730,6730,6730,0
|
|
20240926,175200,1280823170,6730,6730,6730,6730,0
|
|
20240926,175100,1280823170,6730,6730,6730,6730,0
|
|
20240926,175000,1280823170,6730,6730,6730,6730,0
|
|
20240926,174900,1280823170,6730,6730,6730,6730,0
|
|
20240926,174800,1280823170,6730,6730,6730,6730,0
|
|
20240926,174700,1280823170,6730,6730,6730,6730,0
|
|
20240926,174600,1280823170,6730,6730,6730,6730,0
|
|
20240926,174500,1280823170,6730,6730,6730,6730,0
|
|
20240926,174400,1280823170,6730,6730,6730,6730,0
|
|
20240926,174300,1280823170,6730,6730,6730,6730,0
|
|
20240926,174200,1280823170,6730,6730,6730,6730,0
|
|
20240926,174100,1280823170,6730,6730,6730,6730,0
|
|
20240926,174000,1280823170,6730,6730,6730,6730,0
|
|
20240926,173900,1280823170,6730,6730,6730,6730,0
|
|
20240926,173800,1280823170,6730,6730,6730,6730,0
|
|
20240926,173700,1280823170,6730,6730,6730,6730,0
|
|
20240926,173600,1280823170,6730,6730,6730,6730,0
|
|
20240926,173500,1280823170,6730,6730,6730,6730,0
|
|
20240926,173400,1280823170,6730,6730,6730,6730,0
|
|
20240926,173300,1280823170,6730,6730,6730,6730,0
|
|
20240926,173200,1280823170,6730,6730,6730,6730,5656
|
|
20240926,173100,1280823170,6730,6730,6730,6730,0
|
|
20240926,173000,1280823170,6730,6730,6730,6730,0
|
|
20240926,172900,1280823170,6730,6730,6730,6730,0
|
|
20240926,172800,1280823170,6730,6730,6730,6730,0
|
|
20240926,172700,1280823170,6730,6730,6730,6730,0
|
|
20240926,172600,1280823170,6730,6730,6730,6730,0
|
|
20240926,172500,1280823170,6730,6730,6730,6730,0
|
|
20240926,172400,1280823170,6730,6730,6730,6730,0
|
|
20240926,172300,1280823170,6730,6730,6730,6730,0
|
|
20240926,172200,1280823170,6730,6730,6730,6730,0
|
|
20240926,172100,1280823170,6730,6730,6730,6730,0
|
|
20240926,172000,1280823170,6730,6730,6730,6730,0
|
|
20240926,171900,1280823170,6730,6730,6730,6730,0
|
|
20240926,171800,1280823170,6730,6730,6730,6730,0
|
|
20240926,171700,1280823170,6730,6730,6730,6730,0
|
|
20240926,171600,1280823170,6730,6730,6730,6730,0
|
|
20240926,171500,1280823170,6730,6730,6730,6730,0
|
|
20240926,171400,1280823170,6730,6730,6730,6730,0
|
|
20240926,171300,1280823170,6730,6730,6730,6730,0
|
|
20240926,171200,1280823170,6730,6730,6730,6730,0
|
|
20240926,171100,1280823170,6730,6730,6730,6730,0
|
|
20240926,171000,1280823170,6730,6730,6730,6730,0
|
|
20240926,170900,1280823170,6730,6730,6730,6730,0
|
|
20240926,170800,1280823170,6730,6730,6730,6730,0
|
|
20240926,170700,1280823170,6730,6730,6730,6730,0
|
|
20240926,170600,1280823170,6730,6730,6730,6730,0
|
|
20240926,170500,1280823170,6730,6730,6730,6730,0
|
|
20240926,170400,1280823170,6730,6730,6730,6730,0
|
|
20240926,170300,1280823170,6730,6730,6730,6730,0
|
|
20240926,170200,1280823170,6730,6730,6730,6730,5656
|
|
20240926,170100,1280823170,6730,6730,6730,6730,0
|
|
20240926,170000,1280823170,6730,6730,6730,6730,0
|
|
20240926,165900,1280823170,6730,6730,6730,6730,0
|
|
20240926,165800,1280823170,6730,6730,6730,6730,0
|
|
20240926,165700,1280823170,6730,6730,6730,6730,0
|
|
20240926,165600,1280823170,6730,6730,6730,6730,0
|
|
20240926,165500,1280823170,6730,6730,6730,6730,0
|
|
20240926,165400,1280823170,6730,6730,6730,6730,0
|
|
20240926,165300,1280823170,6730,6730,6730,6730,0
|
|
20240926,165200,1280823170,6730,6730,6730,6730,0
|
|
20240926,165100,1280823170,6730,6730,6730,6730,0
|
|
20240926,165000,1280823170,6730,6730,6730,6730,0
|
|
20240926,164900,1280823170,6730,6730,6730,6730,0
|
|
20240926,164800,1280823170,6730,6730,6730,6730,0
|
|
20240926,164700,1280823170,6730,6730,6730,6730,0
|
|
20240926,164600,1280823170,6730,6730,6730,6730,0
|
|
20240926,164500,1280823170,6730,6730,6730,6730,0
|
|
20240926,164400,1280823170,6730,6730,6730,6730,0
|
|
20240926,164300,1280823170,6730,6730,6730,6730,0
|
|
20240926,164200,1280823170,6730,6730,6730,6730,0
|
|
20240926,164100,1280823170,6730,6730,6730,6730,0
|
|
20240926,164000,1280823170,6730,6730,6730,6730,0
|
|
20240926,163900,1280823170,6730,6730,6730,6730,0
|
|
20240926,163800,1280823170,6730,6730,6730,6730,0
|
|
20240926,163700,1280823170,6730,6730,6730,6730,0
|
|
20240926,163600,1280823170,6730,6730,6730,6730,0
|
|
20240926,163500,1280823170,6730,6730,6730,6730,0
|
|
20240926,163400,1280823170,6730,6730,6730,6730,0
|
|
20240926,163300,1280823170,6730,6730,6730,6730,0
|
|
20240926,163200,1280823170,6730,6730,6730,6730,5656
|
|
20240926,163100,1280823170,6730,6730,6730,6730,0
|
|
20240926,163000,1280823170,6730,6730,6730,6730,0
|
|
20240926,162900,1280823170,6730,6730,6730,6730,0
|
|
20240926,162800,1280823170,6730,6730,6730,6730,0
|
|
20240926,162700,1280823170,6730,6730,6730,6730,0
|
|
20240926,162600,1280823170,6730,6730,6730,6730,0
|
|
20240926,162500,1280823170,6730,6730,6730,6730,0
|
|
20240926,162400,1280823170,6730,6730,6730,6730,0
|
|
20240926,162300,1280823170,6730,6730,6730,6730,0
|
|
20240926,162200,1280823170,6730,6730,6730,6730,0
|
|
20240926,162100,1280823170,6730,6730,6730,6730,0
|
|
20240926,162000,1280823170,6730,6730,6730,6730,0
|
|
20240926,161900,1280823170,6730,6730,6730,6730,0
|
|
20240926,161800,1280823170,6730,6730,6730,6730,0
|
|
20240926,161700,1280823170,6730,6730,6730,6730,0
|
|
20240926,161600,1280823170,6730,6730,6730,6730,0
|
|
20240926,161500,1280823170,6730,6730,6730,6730,0
|
|
20240926,161400,1280823170,6730,6730,6730,6730,0
|
|
20240926,161300,1280823170,6730,6730,6730,6730,0
|
|
20240926,161200,1280823170,6730,6730,6730,6730,0
|
|
20240926,161100,1280823170,6730,6730,6730,6730,0
|
|
20240926,161000,1280823170,6730,6730,6730,6730,0
|
|
20240926,160900,1280823170,6730,6730,6730,6730,0
|
|
20240926,160800,1280823170,6730,6730,6730,6730,0
|
|
20240926,160700,1280823170,6730,6730,6730,6730,0
|
|
20240926,160600,1280823170,6730,6730,6730,6730,0
|
|
20240926,160500,1280823170,6730,6730,6730,6730,0
|
|
20240926,160400,1280823170,6730,6730,6730,6730,0
|
|
20240926,160300,1280823170,6730,6730,6730,6730,0
|
|
20240926,160200,1280823170,6730,6730,6730,6730,5656
|
|
20240926,160100,1280823170,6730,6730,6730,6730,0
|
|
20240926,160000,1280823170,6730,6730,6730,6730,0
|
|
20240926,155900,1280823170,6730,6730,6730,6730,0
|
|
20240926,155800,1280823170,6730,6730,6730,6730,0
|
|
20240926,155700,1280823170,6730,6730,6730,6730,0
|
|
20240926,155600,1280823170,6730,6730,6730,6730,0
|
|
20240926,155500,1280823170,6730,6730,6730,6730,0
|
|
20240926,155400,1280823170,6730,6730,6730,6730,0
|
|
20240926,155300,1280823170,6730,6730,6730,6730,0
|
|
20240926,155200,1280823170,6730,6730,6730,6730,0
|
|
20240926,155100,1280823170,6730,6730,6730,6730,0
|
|
20240926,155000,1280823170,6730,6730,6730,6730,0
|
|
20240926,154900,1280823170,6730,6730,6730,6730,0
|
|
20240926,154800,1280823170,6730,6730,6730,6730,0
|
|
20240926,154700,1280823170,6730,6730,6730,6730,0
|
|
20240926,154600,1280823170,6730,6730,6730,6730,0
|
|
20240926,154500,1280823170,6730,6730,6730,6730,0
|
|
20240926,154400,1280823170,6730,6730,6730,6730,0
|
|
20240926,154300,1280823170,6730,6730,6730,6730,0
|
|
20240926,154200,1280823170,6730,6730,6730,6730,0
|
|
20240926,154100,1280823170,6730,6730,6730,6730,0
|
|
20240926,154000,1280823170,6730,6730,6730,6730,0
|
|
20240926,153900,1280823170,6730,6730,6730,6730,0
|
|
20240926,153800,1280823170,6730,6730,6730,6730,0
|
|
20240926,153700,1280823170,6730,6730,6730,6730,0
|
|
20240926,153600,1280823170,6730,6730,6730,6730,0
|
|
20240926,153500,1280823170,6730,6730,6730,6730,0
|
|
20240926,153400,1280823170,6730,6730,6730,6730,0
|
|
20240926,153300,1280823170,6730,6730,6730,6730,0
|
|
20240926,153200,1280823170,6730,6730,6730,6730,5656
|
|
20240926,153100,1280823170,6730,6730,6730,6730,0
|
|
20240926,153000,1280823170,6730,6730,6730,6730,5656
|
|
20240926,152900,1242758290,6720,6720,6720,6720,0
|
|
20240926,152800,1242758290,6720,6720,6720,6720,0
|
|
20240926,152700,1242758290,6720,6720,6720,6720,0
|
|
20240926,152600,1242758290,6720,6720,6720,6720,0
|
|
20240926,152500,1242758290,6720,6720,6720,6720,0
|
|
20240926,152400,1242758290,6720,6720,6720,6720,0
|
|
20240926,152300,1242758290,6720,6720,6720,6720,0
|
|
20240926,152200,1242758290,6720,6720,6720,6720,0
|
|
20240926,152100,1242758290,6720,6720,6720,6720,0
|
|
20240926,152000,1242758290,6720,6720,6720,6720,0
|
|
20240926,151900,1242758290,6720,6710,6720,6710,313
|
|
20240926,151800,1240656610,6710,6710,6730,6710,1520
|
|
20240926,151700,1230442150,6710,6700,6730,6690,668
|
|
20240926,151600,1225966290,6700,6730,6730,6690,1005
|
|
20240926,151500,1219232960,6720,6720,6720,6690,3875
|
|
20240926,151400,1193273610,6730,6730,6730,6730,10
|
|
20240926,151300,1193206310,6720,6720,6720,6720,356
|
|
20240926,151200,1190813990,6730,6730,6730,6730,3
|
|
20240926,151100,1190793800,6720,6720,6720,6720,30
|
|
20240926,151000,1190592200,6720,6730,6730,6720,149
|
|
20240926,150900,1189590910,6730,6720,6730,6720,804
|
|
20240926,150800,1184183210,6730,6720,6730,6710,458
|
|
20240926,150700,1181105430,6730,6710,6730,6710,1272
|
|
20240926,150600,1172569810,6710,6700,6710,6700,670
|
|
20240926,150500,1168079110,6700,6700,6700,6700,110
|
|
20240926,150400,1167342110,6700,6700,6710,6700,210
|
|
20240926,150300,1165934110,6710,6710,6710,6710,130
|
|
20240926,150200,1165061810,6700,6700,6700,6700,29
|
|
20240926,150100,1164867510,6710,6710,6710,6710,452
|
|
20240926,150000,1161834590,6720,6720,6720,6720,59
|
|
20240926,145900,1161438110,6730,6720,6730,6710,856
|
|
20240926,145800,1155684700,6720,6720,6720,6720,10
|
|
20240926,145700,1155617500,6730,6720,6730,6720,21
|
|
20240926,145600,1155476370,6720,6720,6720,6720,29
|
|
20240926,145500,1155281490,6720,6730,6730,6720,108
|
|
20240926,145400,1154554750,6730,6730,6730,6730,295
|
|
20240926,145300,1152569400,6730,6730,6730,6720,642
|
|
20240926,145200,1148252560,6730,6720,6730,6720,324
|
|
20240926,145100,1146072840,6730,6730,6730,6730,300
|
|
20240926,145000,1144053840,6730,6730,6730,6730,242
|
|
20240926,144900,1142425180,6730,6730,6740,6720,1713
|
|
20240926,144800,1130901940,6740,6740,6740,6730,394
|
|
20240926,144700,1128246580,6730,6730,6740,6730,177
|
|
20240926,144600,1127053890,6740,6740,6740,6730,344
|
|
20240926,144500,1124736100,6740,6740,6740,6730,560
|
|
20240926,144400,1120963700,6740,6740,6740,6730,1096
|
|
20240926,144300,1113585480,6740,6740,6740,6740,180
|
|
20240926,144200,1112372280,6740,6740,6740,6730,1425
|
|
20240926,144100,1102777780,6740,6740,6740,6730,282
|
|
20240926,144000,1100877280,6740,6740,6750,6730,202
|
|
20240926,143900,1099515800,6740,6740,6740,6740,1294
|
|
20240926,143800,1090794240,6740,6740,6740,6740,858
|
|
20240926,143700,1085011320,6730,6740,6740,6730,330
|
|
20240926,143600,1082787130,6740,6740,6740,6740,282
|
|
20240926,143500,1080886450,6740,6740,6740,6730,547
|
|
20240926,143400,1077202680,6730,6730,6740,6730,585
|
|
20240926,143300,1073263120,6740,6730,6740,6730,526
|
|
20240926,143200,1069720380,6730,6730,6740,6730,559
|
|
20240926,143100,1065953340,6740,6740,6740,6730,335
|
|
20240926,143000,1063695450,6740,6740,6740,6740,187
|
|
20240926,142900,1062435070,6740,6740,6740,6740,385
|
|
20240926,142800,1059840170,6740,6740,6740,6740,178
|
|
20240926,142700,1058640450,6740,6730,6740,6730,1425
|
|
20240926,142600,1049047180,6730,6730,6730,6730,215
|
|
20240926,142500,1047600230,6730,6730,6730,6730,216
|
|
20240926,142400,1046146550,6730,6720,6730,6720,549
|
|
20240926,142300,1042455620,6720,6740,6740,6720,794
|
|
20240926,142200,1037116470,6740,6740,6740,6730,486
|
|
20240926,142100,1033841830,6740,6740,6740,6720,514
|
|
20240926,142000,1030381710,6740,6740,6740,6720,236
|
|
20240926,141900,1028791090,6740,6740,6740,6740,263
|
|
20240926,141800,1027018470,6740,6740,6740,6740,279
|
|
20240926,141700,1025138010,6740,6720,6740,6720,432
|
|
20240926,141600,1022229710,6740,6740,6740,6740,386
|
|
20240926,141500,1019628070,6740,6740,6740,6740,183
|
|
20240926,141400,1018394650,6740,6730,6740,6730,2586
|
|
20240926,141300,1000969290,6730,6730,6730,6730,522
|
|
20240926,141200,997456230,6740,6730,6740,6730,371
|
|
20240926,141100,994958890,6730,6730,6730,6720,178
|
|
20240926,141000,993760960,6730,6730,6730,6720,215
|
|
20240926,140900,992314020,6730,6730,6730,6720,420
|
|
20240926,140800,989487440,6720,6730,6730,6720,763
|
|
20240926,140700,984357500,6730,6730,6730,6730,235
|
|
20240926,140600,982775950,6730,6730,6730,6730,247
|
|
20240926,140500,981113640,6730,6730,6730,6730,295
|
|
20240926,140400,979128290,6730,6730,6730,6730,373
|
|
20240926,140300,976618000,6730,6730,6730,6730,135
|
|
20240926,140200,975709450,6730,6740,6740,6730,1348
|
|
20240926,140100,966636460,6740,6740,6740,6740,265
|
|
20240926,140000,964850360,6740,6740,6740,6740,231
|
|
20240926,135900,963293420,6740,6740,6740,6740,330
|
|
20240926,135800,961069220,6740,6740,6740,6740,211
|
|
20240926,135700,959647080,6740,6730,6740,6730,445
|
|
20240926,135600,956650190,6740,6740,6740,6730,432
|
|
20240926,135500,953738570,6740,6740,6740,6720,407
|
|
20240926,135400,950996690,6740,6730,6740,6730,208
|
|
20240926,135300,949596810,6730,6740,6740,6720,477
|
|
20240926,135200,946386120,6740,6740,6740,6740,263
|
|
20240926,135100,944613500,6740,6730,6740,6730,3447
|
|
20240926,135000,921386340,6740,6730,6740,6720,394
|
|
20240926,134900,918732880,6730,6740,6740,6730,461
|
|
20240926,134800,915629090,6740,6740,6740,6730,372
|
|
20240926,134700,913124030,6740,6740,6740,6730,661
|
|
20240926,134600,908673210,6740,6730,6740,6730,820
|
|
20240926,134500,903150230,6730,6730,6740,6730,1085
|
|
20240926,134400,895843350,6730,6740,6740,6730,1161
|
|
20240926,134300,888025280,6730,6730,6730,6730,273
|
|
20240926,134200,886187990,6740,6720,6740,6720,657
|
|
20240926,134100,881766800,6730,6710,6740,6710,5988
|
|
20240926,134000,841471520,6720,6700,6720,6700,9721
|
|
20240926,133900,776255520,6700,6690,6700,6690,772
|
|
20240926,133800,771087740,6690,6680,6690,6680,236
|
|
20240926,133700,769508910,6690,6690,6690,6690,284
|
|
20240926,133600,767608950,6690,6690,6690,6690,332
|
|
20240926,133500,765387870,6690,6690,6690,6690,191
|
|
20240926,133400,764110080,6680,6690,6690,6680,42
|
|
20240926,133300,763829300,6700,6700,6700,6700,0
|
|
20240926,133200,763829300,6700,6690,6700,6690,1588
|
|
20240926,133100,753204760,6700,6700,6700,6700,0
|
|
20240926,133000,753204760,6700,6700,6700,6700,0
|
|
20240926,132900,753204760,6700,6690,6700,6690,33
|
|
20240926,132800,752983770,6690,6690,6690,6690,1
|
|
20240926,132700,752977080,6690,6690,6690,6690,19
|
|
20240926,132600,752849970,6690,6690,6690,6690,0
|
|
20240926,132500,752849970,6690,6690,6690,6690,1
|
|
20240926,132400,752843280,6700,6700,6700,6700,93
|
|
20240926,132300,752220180,6700,6700,6700,6700,0
|
|
20240926,132200,752220180,6700,6690,6700,6690,395
|
|
20240926,132100,749577610,6690,6690,6690,6690,0
|
|
20240926,132000,749577610,6690,6690,6690,6690,9
|
|
20240926,131900,749517400,6690,6690,6690,6690,100
|
|
20240926,131800,748848400,6690,6690,6690,6690,500
|
|
20240926,131700,745503400,6690,6690,6690,6690,2
|
|
20240926,131600,745490020,6680,6680,6680,6680,8
|
|
20240926,131500,745436580,6680,6690,6690,6680,720
|
|
20240926,131400,740619810,6690,6690,6690,6690,0
|
|
20240926,131300,740619810,6690,6690,6690,6690,0
|
|
20240926,131200,740619810,6690,6690,6690,6690,0
|
|
20240926,131100,740619810,6690,6680,6690,6670,1262
|
|
20240926,131000,732190230,6680,6690,6690,6680,2
|
|
20240926,130900,732176860,6690,6690,6690,6690,33
|
|
20240926,130800,731956090,6690,6690,6690,6690,0
|
|
20240926,130700,731956090,6690,6690,6690,6690,129
|
|
20240926,130600,731093080,6680,6680,6680,6680,59
|
|
20240926,130500,730698960,6690,6690,6690,6690,46
|
|
20240926,130400,730391220,6680,6680,6680,6680,382
|
|
20240926,130300,727839460,6690,6690,6690,6690,0
|
|
20240926,130200,727839460,6690,6690,6690,6690,106
|
|
20240926,130100,727130320,6690,6690,6690,6690,80
|
|
20240926,130000,726595120,6700,6700,6700,6700,0
|
|
20240926,125900,726595120,6700,6700,6700,6690,119
|
|
20240926,125800,725798150,6700,6700,6700,6700,0
|
|
20240926,125700,725798150,6700,6690,6700,6690,31
|
|
20240926,125600,725590460,6690,6690,6690,6690,0
|
|
20240926,125500,725590460,6690,6690,6690,6690,322
|
|
20240926,125400,723436280,6690,6690,6690,6690,7
|
|
20240926,125300,723389450,6690,6690,6690,6690,50
|
|
20240926,125200,723054950,6690,6690,6690,6690,1098
|
|
20240926,125100,715709330,6690,6680,6690,6680,424
|
|
20240926,125000,712876680,6690,6690,6690,6690,108
|
|
20240926,124900,712154160,6690,6690,6690,6690,128
|
|
20240926,124800,711297840,6690,6690,6690,6690,20
|
|
20240926,124700,711164040,6690,6690,6690,6690,33
|
|
20240926,124600,710943270,6680,6680,6680,6680,2
|
|
20240926,124500,710929910,6690,6690,6690,6690,0
|
|
20240926,124400,710929910,6690,6680,6690,6680,670
|
|
20240926,124300,706451890,6680,6690,6690,6680,3
|
|
20240926,124200,706431840,6680,6680,6680,6680,1
|
|
20240926,124100,706425160,6690,6680,6690,6680,863
|
|
20240926,124000,700651700,6680,6680,6680,6680,1
|
|
20240926,123900,700645020,6690,6690,6690,6690,0
|
|
20240926,123800,700645020,6690,6690,6690,6690,0
|
|
20240926,123700,700645020,6690,6690,6690,6690,0
|
|
20240926,123600,700645020,6690,6680,6690,6680,374
|
|
20240926,123500,698146130,6680,6680,6680,6680,0
|
|
20240926,123400,698146130,6680,6680,6680,6680,26
|
|
20240926,123300,697972450,6690,6690,6690,6680,15
|
|
20240926,123200,697872110,6680,6680,6680,6680,59
|
|
20240926,123100,697477990,6680,6680,6680,6680,0
|
|
20240926,123000,697477990,6680,6680,6680,6670,173
|
|
20240926,122900,696323860,6680,6680,6680,6680,156
|
|
20240926,122800,695281780,6690,6690,6690,6690,12
|
|
20240926,122700,695201500,6690,6690,6690,6690,11
|
|
20240926,122600,695127910,6680,6680,6680,6680,11
|
|
20240926,122500,695054430,6680,6670,6680,6670,344
|
|
20240926,122400,692759510,6680,6670,6680,6670,928
|
|
20240926,122300,686567570,6680,6680,6680,6680,0
|
|
20240926,122200,686567570,6680,6680,6680,6680,80
|
|
20240926,122100,686033170,6680,6680,6680,6680,150
|
|
20240926,122000,685031170,6680,6680,6680,6680,0
|
|
20240926,121900,685031170,6680,6690,6690,6680,104
|
|
20240926,121800,684336410,6690,6690,6690,6680,314
|
|
20240926,121700,682238650,6680,6690,6690,6680,312
|
|
20240926,121600,680154370,6690,6690,6690,6690,0
|
|
20240926,121500,680154370,6690,6690,6690,6690,0
|
|
20240926,121400,680154370,6690,6680,6690,6680,79
|
|
20240926,121300,679626160,6690,6690,6690,6690,0
|
|
20240926,121200,679626160,6690,6680,6690,6680,47
|
|
20240926,121100,679312090,6680,6680,6680,6680,144
|
|
20240926,121000,678350170,6680,6680,6680,6680,0
|
|
20240926,120900,678350170,6680,6680,6690,6680,428
|
|
20240926,120800,675491010,6690,6690,6690,6690,0
|
|
20240926,120700,675491010,6690,6690,6690,6690,39
|
|
20240926,120600,675230100,6690,6690,6700,6690,472
|
|
20240926,120500,672072310,6690,6680,6690,6680,1233
|
|
20240926,120400,663825170,6680,6680,6680,6680,0
|
|
20240926,120300,663825170,6680,6680,6680,6680,0
|
|
20240926,120200,663825170,6680,6680,6680,6680,0
|
|
20240926,120100,663825170,6680,6680,6680,6680,22
|
|
20240926,120000,663678210,6680,6680,6680,6680,0
|
|
20240926,115900,663678210,6680,6670,6680,6660,161
|
|
20240926,115800,662604760,6680,6680,6680,6680,12
|
|
20240926,115700,662524600,6680,6680,6690,6680,787
|
|
20240926,115600,657266940,6680,6680,6680,6680,149
|
|
20240926,115500,656271620,6670,6670,6670,6670,1
|
|
20240926,115400,656264950,6680,6670,6680,6670,269
|
|
20240926,115300,654468050,6670,6680,6680,6670,592
|
|
20240926,115200,650517190,6680,6680,6680,6680,187
|
|
20240926,115100,649268030,6680,6670,6680,6660,51
|
|
20240926,115000,648928120,6670,6670,6670,6670,75
|
|
20240926,114900,648427870,6670,6670,6670,6670,16
|
|
20240926,114800,648321150,6670,6670,6690,6670,547
|
|
20240926,114700,644669440,6680,6680,6680,6680,0
|
|
20240926,114600,644669440,6680,6680,6680,6680,12
|
|
20240926,114500,644589280,6670,6670,6670,6670,200
|
|
20240926,114400,643255280,6680,6680,6680,6680,0
|
|
20240926,114300,643255280,6680,6680,6680,6680,846
|
|
20240926,114200,637604000,6670,6660,6680,6660,135
|
|
20240926,114100,636704100,6670,6660,6670,6660,348
|
|
20240926,114000,634385870,6660,6660,6660,6660,1
|
|
20240926,113900,634379210,6660,6660,6660,6660,25
|
|
20240926,113800,634212710,6660,6660,6660,6660,21
|
|
20240926,113700,634072850,6660,6670,6670,6660,445
|
|
20240926,113600,631108440,6670,6670,6670,6670,11
|
|
20240926,113500,631035070,6660,6660,6660,6660,15
|
|
20240926,113400,630935170,6670,6670,6670,6670,12
|
|
20240926,113300,630855130,6670,6670,6670,6670,189
|
|
20240926,113200,629594500,6660,6660,6660,6660,300
|
|
20240926,113100,627596500,6670,6660,6680,6660,797
|
|
20240926,113000,622281320,6660,6660,6660,6660,131
|
|
20240926,112900,621408860,6650,6660,6660,6650,456
|
|
20240926,112800,618371940,6670,6670,6670,6660,23
|
|
20240926,112700,618218540,6670,6670,6670,6670,28
|
|
20240926,112600,618031780,6660,6670,6670,6660,84
|
|
20240926,112500,617472310,6660,6660,6660,6650,141
|
|
20240926,112400,616533920,6660,6660,6660,6660,0
|
|
20240926,112300,616533920,6660,6670,6670,6660,15
|
|
20240926,112200,616433990,6660,6660,6660,6650,218
|
|
20240926,112100,614983030,6660,6650,6660,6650,182
|
|
20240926,112000,613771910,6670,6660,6670,6660,13
|
|
20240926,111900,613685320,6660,6670,6670,6650,228
|
|
20240926,111800,612168140,6660,6670,6670,6660,128
|
|
20240926,111700,611315640,6670,6670,6670,6670,23
|
|
20240926,111600,611162230,6660,6660,6660,6650,165
|
|
20240926,111500,610063390,6660,6660,6660,6660,85
|
|
20240926,111400,609497290,6670,6670,6670,6670,0
|
|
20240926,111300,609497290,6670,6650,6670,6650,128
|
|
20240926,111200,608645870,6670,6670,6670,6670,42
|
|
20240926,111100,608365730,6670,6680,6680,6660,345
|
|
20240926,111000,606067210,6680,6670,6680,6670,87
|
|
20240926,110900,605486860,6670,6670,6670,6670,11
|
|
20240926,110800,605413490,6670,6670,6670,6670,139
|
|
20240926,110700,604486360,6670,6660,6670,6660,44
|
|
20240926,110600,604193000,6660,6660,6660,6660,1
|
|
20240926,110500,604186340,6660,6660,6670,6660,325
|
|
20240926,110400,602021830,6660,6660,6660,6650,369
|
|
20240926,110300,599564550,6660,6660,6660,6650,59
|
|
20240926,110200,599171670,6660,6650,6660,6650,647
|
|
20240926,110100,594863480,6650,6650,6650,6650,511
|
|
20240926,110000,591465330,6650,6640,6650,6640,62
|
|
20240926,105900,591053430,6650,6650,6650,6650,30
|
|
20240926,105800,590853930,6650,6650,6650,6650,18
|
|
20240926,105700,590734230,6650,6650,6650,6650,11
|
|
20240926,105600,590661080,6650,6650,6650,6650,19
|
|
20240926,105500,590534730,6650,6640,6650,6630,1348
|
|
20240926,105400,581585490,6650,6650,6650,6650,14
|
|
20240926,105300,581492390,6650,6650,6650,6650,12
|
|
20240926,105200,581412590,6650,6650,6650,6650,0
|
|
20240926,105100,581412590,6650,6650,6650,6650,12
|
|
20240926,105000,581332790,6650,6650,6650,6650,11
|
|
20240926,104900,581259640,6650,6650,6650,6650,144
|
|
20240926,104800,580302040,6650,6640,6650,6640,72
|
|
20240926,104700,579823850,6650,6640,6650,6640,20
|
|
20240926,104600,579690900,6630,6640,6650,6630,2285
|
|
20240926,104500,564521620,6640,6630,6640,6630,608
|
|
20240926,104400,560488130,6650,6640,6650,6640,11
|
|
20240926,104300,560414990,6650,6650,6650,6650,140
|
|
20240926,104200,559483990,6650,6640,6650,6640,68
|
|
20240926,104100,559032360,6650,6650,6650,6650,1
|
|
20240926,104000,559025710,6630,6660,6660,6630,6698
|
|
20240926,103900,514526260,6670,6660,6670,6660,145
|
|
20240926,103800,513560500,6650,6670,6670,6650,208
|
|
20240926,103700,512175430,6660,6670,6670,6660,221
|
|
20240926,103600,510701860,6660,6660,6660,6660,0
|
|
20240926,103500,510701860,6660,6660,6660,6660,30
|
|
20240926,103400,510502060,6660,6670,6670,6660,36
|
|
20240926,103300,510262240,6650,6660,6670,6650,143
|
|
20240926,103200,509308680,6660,6660,6660,6660,0
|
|
20240926,103100,509308680,6660,6650,6660,6640,1143
|
|
20240926,103000,501714690,6650,6660,6660,6650,110
|
|
20240926,102900,500982190,6660,6660,6660,6660,728
|
|
20240926,102800,496133710,6670,6670,6670,6670,86
|
|
20240926,102700,495560090,6670,6660,6670,6660,20
|
|
20240926,102600,495426850,6660,6660,6660,6660,105
|
|
20240926,102500,494727550,6660,6660,6660,6640,2163
|
|
20240926,102400,480343550,6660,6680,6680,6630,883
|
|
20240926,102300,474468930,6680,6680,6690,6630,23472
|
|
20240926,102200,318605610,6680,6680,6680,6680,109
|
|
20240926,102100,317877490,6680,6680,6690,6670,274
|
|
20240926,102000,316047300,6680,6670,6680,6670,2837
|
|
20240926,101900,297124310,6680,6680,6680,6680,120
|
|
20240926,101800,296322710,6680,6680,6680,6680,190
|
|
20240926,101700,295053510,6690,6700,6700,6690,106
|
|
20240926,101600,294344350,6670,6680,6680,6670,169
|
|
20240926,101500,293216530,6680,6680,6690,6680,123
|
|
20240926,101400,292393710,6670,6680,6680,6670,64
|
|
20240926,101300,291966200,6700,6700,6700,6700,1
|
|
20240926,101200,291959500,6700,6670,6700,6670,209
|
|
20240926,101100,290563640,6670,6670,6670,6670,3821
|
|
20240926,101000,265077570,6710,6700,6710,6670,1148
|
|
20240926,100900,257413930,6670,6670,6710,6670,1012
|
|
20240926,100800,250663850,6710,6710,6710,6710,111
|
|
20240926,100700,249919040,6710,6710,6710,6710,62
|
|
20240926,100600,249503020,6710,6700,6710,6670,1181
|
|
20240926,100500,241619730,6670,6700,6710,6670,128
|
|
20240926,100400,240763560,6670,6710,6710,6670,100
|
|
20240926,100300,240094440,6710,6710,6710,6710,74
|
|
20240926,100200,239597900,6710,6660,6710,6660,1155
|
|
20240926,100100,231897850,6710,6710,6710,6670,90
|
|
20240926,100000,231294110,6660,6720,6720,6660,2125
|
|
20240926,095900,217100650,6710,6720,6720,6710,173
|
|
20240926,095800,215939280,6720,6720,6720,6720,91
|
|
20240926,095700,215327760,6710,6710,6720,6710,282
|
|
20240926,095600,213435070,6720,6710,6720,6710,259
|
|
20240926,095500,211696540,6710,6710,6710,6700,178
|
|
20240926,095400,210502170,6700,6700,6710,6700,120
|
|
20240926,095300,209697500,6710,6710,6710,6710,102
|
|
20240926,095200,209013080,6700,6710,6710,6700,97
|
|
20240926,095100,208362560,6710,6710,6710,6700,298
|
|
20240926,095000,206365170,6700,6710,6710,6700,233
|
|
20240926,094900,204802090,6710,6700,6710,6690,674
|
|
20240926,094800,200285730,6710,6710,6710,6710,83
|
|
20240926,094700,199728800,6710,6710,6710,6710,120
|
|
20240926,094600,198923600,6710,6710,6710,6700,255
|
|
20240926,094500,197213050,6710,6710,6710,6710,169
|
|
20240926,094400,196079060,6710,6710,6710,6710,233
|
|
20240926,094300,194515630,6710,6710,6710,6700,71
|
|
20240926,094200,194039320,6710,6710,6710,6700,386
|
|
20240926,094100,191451620,6700,6710,6710,6700,447
|
|
20240926,094000,188456240,6690,6700,6710,6690,262
|
|
20240926,093900,186701850,6700,6700,6700,6700,138
|
|
20240926,093800,185777250,6700,6710,6720,6700,411
|
|
20240926,093700,183019220,6720,6720,6720,6720,99
|
|
20240926,093600,182353940,6720,6720,6720,6710,146
|
|
20240926,093500,181373930,6720,6710,6730,6710,2863
|
|
20240926,093400,162133380,6720,6720,6720,6700,93
|
|
20240926,093300,161508580,6720,6720,6720,6720,44
|
|
20240926,093200,161212900,6720,6720,6720,6720,98
|
|
20240926,093100,160554340,6720,6720,6720,6710,178
|
|
20240926,093000,159358190,6710,6700,6710,6680,400
|
|
20240926,092900,156676560,6700,6700,6710,6660,4211
|
|
20240926,092800,128548060,6710,6690,6710,6690,687
|
|
20240926,092700,123945180,6700,6700,6700,6690,180
|
|
20240926,092600,122739410,6700,6690,6700,6690,195
|
|
20240926,092500,121432990,6690,6690,6710,6690,1026
|
|
20240926,092400,114566830,6710,6690,6710,6690,204
|
|
20240926,092300,113199890,6710,6680,6710,6680,205
|
|
20240926,092200,111825100,6690,6700,6720,6690,968
|
|
20240926,092100,105341550,6710,6700,6710,6700,409
|
|
20240926,092000,102597200,6700,6700,6710,6700,128
|
|
20240926,091900,101738400,6710,6720,6720,6700,81
|
|
20240926,091800,101194460,6720,6710,6720,6710,671
|
|
20240926,091700,96691000,6710,6720,6720,6710,408
|
|
20240926,091600,93952950,6710,6720,6720,6710,273
|
|
20240926,091500,92118910,6720,6710,6730,6700,253
|
|
20240926,091400,90421190,6730,6730,6730,6710,772
|
|
20240926,091300,85232290,6730,6730,6730,6720,289
|
|
20240926,091200,83289330,6710,6730,6730,6710,2074
|
|
20240926,091100,69354130,6720,6720,6730,6720,664
|
|
20240926,091000,64887040,6710,6710,6730,6710,2601
|
|
20240926,090900,47413570,6710,6710,6710,6710,859
|
|
20240926,090800,41649680,6700,6690,6710,6690,905
|
|
20240926,090700,35584690,6690,6700,6700,6690,279
|
|
20240926,090600,33716900,6700,6700,6700,6700,300
|
|
20240926,090500,31706900,6700,6700,6700,6700,10
|
|
20240926,090400,31639900,6700,6690,6700,6660,1393
|
|
20240926,090300,22356510,6690,6690,6700,6660,330
|
|
20240926,090200,20148550,6680,6700,6700,6650,197
|
|
20240926,090100,18829780,6650,6670,6680,6650,883
|
|
20240926,090000,12946570,6710,6720,6720,6670,1935
|