579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,183600,244825400,6840,6840,6840,6840,1465
|
|
20240909,183500,244825400,6840,6840,6840,6840,0
|
|
20240909,183400,244825400,6840,6840,6840,6840,0
|
|
20240909,183300,244825400,6840,6840,6840,6840,0
|
|
20240909,183200,244825400,6840,6840,6840,6840,0
|
|
20240909,183100,244825400,6840,6840,6840,6840,0
|
|
20240909,183000,244825400,6840,6840,6840,6840,0
|
|
20240909,182900,244825400,6840,6840,6840,6840,0
|
|
20240909,182800,244825400,6840,6840,6840,6840,0
|
|
20240909,182700,244825400,6840,6840,6840,6840,0
|
|
20240909,182600,244825400,6840,6840,6840,6840,0
|
|
20240909,182500,244825400,6840,6840,6840,6840,0
|
|
20240909,182400,244825400,6840,6840,6840,6840,0
|
|
20240909,182300,244825400,6840,6840,6840,6840,0
|
|
20240909,182200,244825400,6840,6840,6840,6840,0
|
|
20240909,182100,244825400,6840,6840,6840,6840,0
|
|
20240909,182000,244825400,6840,6840,6840,6840,0
|
|
20240909,181900,244825400,6840,6840,6840,6840,0
|
|
20240909,181800,244825400,6840,6840,6840,6840,0
|
|
20240909,181700,244825400,6840,6840,6840,6840,0
|
|
20240909,181600,244825400,6840,6840,6840,6840,0
|
|
20240909,181500,244825400,6840,6840,6840,6840,0
|
|
20240909,181400,244825400,6840,6840,6840,6840,0
|
|
20240909,181300,244825400,6840,6840,6840,6840,0
|
|
20240909,181200,244825400,6840,6840,6840,6840,0
|
|
20240909,181100,244825400,6840,6840,6840,6840,0
|
|
20240909,181000,244825400,6840,6840,6840,6840,0
|
|
20240909,180900,244825400,6840,6840,6840,6840,0
|
|
20240909,180800,244825400,6840,6840,6840,6840,0
|
|
20240909,180700,244825400,6840,6840,6840,6840,0
|
|
20240909,180600,244825400,6840,6840,6840,6840,1465
|
|
20240909,180500,244825400,6840,6840,6840,6840,0
|
|
20240909,180400,244825400,6840,6840,6840,6840,0
|
|
20240909,180300,244825400,6840,6840,6840,6840,0
|
|
20240909,180200,244825400,6840,6840,6840,6840,0
|
|
20240909,180100,244825400,6840,6840,6840,6840,0
|
|
20240909,180000,244825400,6840,6840,6840,6840,0
|
|
20240909,175900,244825400,6840,6840,6840,6840,0
|
|
20240909,175800,244825400,6840,6840,6840,6840,0
|
|
20240909,175700,244825400,6840,6840,6840,6840,0
|
|
20240909,175600,244825400,6840,6840,6840,6840,0
|
|
20240909,175500,244825400,6840,6840,6840,6840,0
|
|
20240909,175400,244825400,6840,6840,6840,6840,0
|
|
20240909,175300,244825400,6840,6840,6840,6840,0
|
|
20240909,175200,244825400,6840,6840,6840,6840,0
|
|
20240909,175100,244825400,6840,6840,6840,6840,0
|
|
20240909,175000,244825400,6840,6840,6840,6840,0
|
|
20240909,174900,244825400,6840,6840,6840,6840,0
|
|
20240909,174800,244825400,6840,6840,6840,6840,0
|
|
20240909,174700,244825400,6840,6840,6840,6840,0
|
|
20240909,174600,244825400,6840,6840,6840,6840,0
|
|
20240909,174500,244825400,6840,6840,6840,6840,0
|
|
20240909,174400,244825400,6840,6840,6840,6840,0
|
|
20240909,174300,244825400,6840,6840,6840,6840,0
|
|
20240909,174200,244825400,6840,6840,6840,6840,0
|
|
20240909,174100,244825400,6840,6840,6840,6840,0
|
|
20240909,174000,244825400,6840,6840,6840,6840,0
|
|
20240909,173900,244825400,6840,6840,6840,6840,0
|
|
20240909,173800,244825400,6840,6840,6840,6840,0
|
|
20240909,173700,244825400,6840,6840,6840,6840,0
|
|
20240909,173600,244825400,6840,6840,6840,6840,1465
|
|
20240909,173500,244825400,6840,6840,6840,6840,0
|
|
20240909,173400,244825400,6840,6840,6840,6840,0
|
|
20240909,173300,244825400,6840,6840,6840,6840,0
|
|
20240909,173200,244825400,6840,6840,6840,6840,0
|
|
20240909,173100,244825400,6840,6840,6840,6840,0
|
|
20240909,173000,244825400,6840,6840,6840,6840,0
|
|
20240909,172900,244825400,6840,6840,6840,6840,0
|
|
20240909,172800,244825400,6840,6840,6840,6840,0
|
|
20240909,172700,244825400,6840,6840,6840,6840,0
|
|
20240909,172600,244825400,6840,6840,6840,6840,0
|
|
20240909,172500,244825400,6840,6840,6840,6840,0
|
|
20240909,172400,244825400,6840,6840,6840,6840,0
|
|
20240909,172300,244825400,6840,6840,6840,6840,0
|
|
20240909,172200,244825400,6840,6840,6840,6840,0
|
|
20240909,172100,244825400,6840,6840,6840,6840,0
|
|
20240909,172000,244825400,6840,6840,6840,6840,0
|
|
20240909,171900,244825400,6840,6840,6840,6840,0
|
|
20240909,171800,244825400,6840,6840,6840,6840,0
|
|
20240909,171700,244825400,6840,6840,6840,6840,0
|
|
20240909,171600,244825400,6840,6840,6840,6840,0
|
|
20240909,171500,244825400,6840,6840,6840,6840,0
|
|
20240909,171400,244825400,6840,6840,6840,6840,0
|
|
20240909,171300,244825400,6840,6840,6840,6840,0
|
|
20240909,171200,244825400,6840,6840,6840,6840,0
|
|
20240909,171100,244825400,6840,6840,6840,6840,0
|
|
20240909,171000,244825400,6840,6840,6840,6840,0
|
|
20240909,170900,244825400,6840,6840,6840,6840,0
|
|
20240909,170800,244825400,6840,6840,6840,6840,0
|
|
20240909,170700,244825400,6840,6840,6840,6840,0
|
|
20240909,170600,244825400,6840,6840,6840,6840,1465
|
|
20240909,170500,244825400,6840,6840,6840,6840,0
|
|
20240909,170400,244825400,6840,6840,6840,6840,0
|
|
20240909,170300,244825400,6840,6840,6840,6840,0
|
|
20240909,170200,244825400,6840,6840,6840,6840,0
|
|
20240909,170100,244825400,6840,6840,6840,6840,0
|
|
20240909,170000,244825400,6840,6840,6840,6840,0
|
|
20240909,165900,244825400,6840,6840,6840,6840,0
|
|
20240909,165800,244825400,6840,6840,6840,6840,0
|
|
20240909,165700,244825400,6840,6840,6840,6840,0
|
|
20240909,165600,244825400,6840,6840,6840,6840,0
|
|
20240909,165500,244825400,6840,6840,6840,6840,0
|
|
20240909,165400,244825400,6840,6840,6840,6840,0
|
|
20240909,165300,244825400,6840,6840,6840,6840,0
|
|
20240909,165200,244825400,6840,6840,6840,6840,0
|
|
20240909,165100,244825400,6840,6840,6840,6840,0
|
|
20240909,165000,244825400,6840,6840,6840,6840,0
|
|
20240909,164900,244825400,6840,6840,6840,6840,0
|
|
20240909,164800,244825400,6840,6840,6840,6840,0
|
|
20240909,164700,244825400,6840,6840,6840,6840,0
|
|
20240909,164600,244825400,6840,6840,6840,6840,0
|
|
20240909,164500,244825400,6840,6840,6840,6840,0
|
|
20240909,164400,244825400,6840,6840,6840,6840,0
|
|
20240909,164300,244825400,6840,6840,6840,6840,0
|
|
20240909,164200,244825400,6840,6840,6840,6840,0
|
|
20240909,164100,244825400,6840,6840,6840,6840,0
|
|
20240909,164000,244825400,6840,6840,6840,6840,0
|
|
20240909,163900,244825400,6840,6840,6840,6840,0
|
|
20240909,163800,244825400,6840,6840,6840,6840,0
|
|
20240909,163700,244825400,6840,6840,6840,6840,0
|
|
20240909,163600,244825400,6840,6840,6840,6840,1465
|
|
20240909,163500,244825400,6840,6840,6840,6840,0
|
|
20240909,163400,244825400,6840,6840,6840,6840,0
|
|
20240909,163300,244825400,6840,6840,6840,6840,0
|
|
20240909,163200,244825400,6840,6840,6840,6840,0
|
|
20240909,163100,244825400,6840,6840,6840,6840,0
|
|
20240909,163000,244825400,6840,6840,6840,6840,0
|
|
20240909,162900,244825400,6840,6840,6840,6840,0
|
|
20240909,162800,244825400,6840,6840,6840,6840,0
|
|
20240909,162700,244825400,6840,6840,6840,6840,0
|
|
20240909,162600,244825400,6840,6840,6840,6840,0
|
|
20240909,162500,244825400,6840,6840,6840,6840,0
|
|
20240909,162400,244825400,6840,6840,6840,6840,0
|
|
20240909,162300,244825400,6840,6840,6840,6840,0
|
|
20240909,162200,244825400,6840,6840,6840,6840,0
|
|
20240909,162100,244825400,6840,6840,6840,6840,0
|
|
20240909,162000,244825400,6840,6840,6840,6840,0
|
|
20240909,161900,244825400,6840,6840,6840,6840,0
|
|
20240909,161800,244825400,6840,6840,6840,6840,0
|
|
20240909,161700,244825400,6840,6840,6840,6840,0
|
|
20240909,161600,244825400,6840,6840,6840,6840,0
|
|
20240909,161500,244825400,6840,6840,6840,6840,0
|
|
20240909,161400,244825400,6840,6840,6840,6840,0
|
|
20240909,161300,244825400,6840,6840,6840,6840,0
|
|
20240909,161200,244825400,6840,6840,6840,6840,0
|
|
20240909,161100,244825400,6840,6840,6840,6840,0
|
|
20240909,161000,244825400,6840,6840,6840,6840,0
|
|
20240909,160900,244825400,6840,6840,6840,6840,0
|
|
20240909,160800,244825400,6840,6840,6840,6840,0
|
|
20240909,160700,244825400,6840,6840,6840,6840,0
|
|
20240909,160600,244825400,6840,6840,6840,6840,1465
|
|
20240909,160500,244825400,6840,6840,6840,6840,0
|
|
20240909,160400,244825400,6840,6840,6840,6840,0
|
|
20240909,160300,244825400,6840,6840,6840,6840,0
|
|
20240909,160200,244825400,6840,6840,6840,6840,0
|
|
20240909,160100,244825400,6840,6840,6840,6840,0
|
|
20240909,160000,244825400,6840,6840,6840,6840,0
|
|
20240909,155900,244825400,6840,6840,6840,6840,0
|
|
20240909,155800,244825400,6840,6840,6840,6840,0
|
|
20240909,155700,244825400,6840,6840,6840,6840,0
|
|
20240909,155600,244825400,6840,6840,6840,6840,0
|
|
20240909,155500,244825400,6840,6840,6840,6840,0
|
|
20240909,155400,244825400,6840,6840,6840,6840,0
|
|
20240909,155300,244825400,6840,6840,6840,6840,0
|
|
20240909,155200,244825400,6840,6840,6840,6840,0
|
|
20240909,155100,244825400,6840,6840,6840,6840,0
|
|
20240909,155000,244825400,6840,6840,6840,6840,0
|
|
20240909,154900,244825400,6840,6840,6840,6840,0
|
|
20240909,154800,244825400,6840,6840,6840,6840,0
|
|
20240909,154700,244825400,6840,6840,6840,6840,0
|
|
20240909,154600,244825400,6840,6840,6840,6840,0
|
|
20240909,154500,244825400,6840,6840,6840,6840,0
|
|
20240909,154400,244825400,6840,6840,6840,6840,0
|
|
20240909,154300,244825400,6840,6840,6840,6840,0
|
|
20240909,154200,244825400,6840,6840,6840,6840,0
|
|
20240909,154100,244825400,6840,6840,6840,6840,0
|
|
20240909,154000,244825400,6840,6840,6840,6840,0
|
|
20240909,153900,244825400,6840,6840,6840,6840,0
|
|
20240909,153800,244825400,6840,6840,6840,6840,0
|
|
20240909,153700,244825400,6840,6840,6840,6840,0
|
|
20240909,153600,244825400,6840,6840,6840,6840,1465
|
|
20240909,153500,244825400,6840,6840,6840,6840,0
|
|
20240909,153400,244825400,6840,6840,6840,6840,0
|
|
20240909,153300,244825400,6840,6840,6840,6840,0
|
|
20240909,153200,244825400,6840,6840,6840,6840,0
|
|
20240909,153100,244825400,6840,6840,6840,6840,0
|
|
20240909,153000,244825400,6840,6840,6840,6840,1465
|
|
20240909,152900,234804800,6790,6790,6790,6790,0
|
|
20240909,152800,234804800,6790,6790,6790,6790,0
|
|
20240909,152700,234804800,6790,6790,6790,6790,0
|
|
20240909,152600,234804800,6790,6790,6790,6790,0
|
|
20240909,152500,234804800,6790,6790,6790,6790,0
|
|
20240909,152400,234804800,6790,6790,6790,6790,0
|
|
20240909,152300,234804800,6790,6790,6790,6790,0
|
|
20240909,152200,234804800,6790,6790,6790,6790,0
|
|
20240909,152100,234804800,6790,6790,6790,6790,0
|
|
20240909,152000,234804800,6790,6790,6790,6790,0
|
|
20240909,151900,234804800,6790,6790,6800,6790,13
|
|
20240909,151800,234716520,6800,6800,6800,6800,0
|
|
20240909,151700,234716520,6800,6800,6800,6800,1
|
|
20240909,151600,234709720,6790,6790,6790,6790,0
|
|
20240909,151500,234709720,6790,6790,6790,6790,122
|
|
20240909,151400,233881340,6780,6780,6780,6780,1
|
|
20240909,151300,233874560,6780,6780,6780,6780,0
|
|
20240909,151200,233874560,6780,6780,6780,6780,41
|
|
20240909,151100,233596580,6780,6780,6780,6780,70
|
|
20240909,151000,233121980,6780,6800,6800,6780,410
|
|
20240909,150900,230341870,6800,6800,6800,6800,0
|
|
20240909,150800,230341870,6800,6800,6800,6800,300
|
|
20240909,150700,228301870,6820,6820,6820,6820,0
|
|
20240909,150600,228301870,6820,6820,6820,6820,0
|
|
20240909,150500,228301870,6820,6820,6820,6820,0
|
|
20240909,150400,228301870,6820,6820,6820,6820,0
|
|
20240909,150300,228301870,6820,6820,6820,6820,0
|
|
20240909,150200,228301870,6820,6820,6820,6820,0
|
|
20240909,150100,228301870,6820,6820,6820,6820,0
|
|
20240909,150000,228301870,6820,6820,6820,6820,1
|
|
20240909,145900,228295050,6820,6830,6840,6820,65
|
|
20240909,145800,227851620,6830,6830,6830,6830,7
|
|
20240909,145700,227803810,6840,6840,6840,6840,2
|
|
20240909,145600,227790130,6840,6840,6840,6840,3
|
|
20240909,145500,227769610,6840,6850,6860,6770,946
|
|
20240909,145400,221343250,6870,6860,6870,6860,33
|
|
20240909,145300,221116840,6870,6870,6870,6870,2
|
|
20240909,145200,221103100,6880,6880,6880,6880,9
|
|
20240909,145100,221041180,6880,6880,6880,6880,2
|
|
20240909,145000,221027420,6880,6880,6880,6880,3
|
|
20240909,144900,221006780,6880,6890,6890,6870,20
|
|
20240909,144800,220869210,6880,6880,6880,6880,2
|
|
20240909,144700,220855450,6880,6880,6880,6880,3
|
|
20240909,144600,220834810,6880,6880,6880,6880,8
|
|
20240909,144500,220779770,6880,6880,6880,6880,4
|
|
20240909,144400,220752250,6880,6880,6880,6880,2
|
|
20240909,144300,220738490,6880,6880,6880,6880,40
|
|
20240909,144200,220463290,6880,6890,6890,6880,21
|
|
20240909,144100,220318780,6890,6890,6890,6890,3
|
|
20240909,144000,220298110,6890,6870,6890,6870,10
|
|
20240909,143900,220229340,6890,6890,6890,6890,4
|
|
20240909,143800,220201780,6870,6890,6890,6870,36
|
|
20240909,143700,219954420,6890,6890,6890,6890,14
|
|
20240909,143600,219857960,6890,6890,6890,6890,2
|
|
20240909,143500,219844180,6890,6900,6900,6890,8
|
|
20240909,143400,219789010,6900,6900,6900,6900,9
|
|
20240909,143300,219726910,6890,6890,6890,6890,3
|
|
20240909,143200,219706240,6870,6900,6900,6870,65
|
|
20240909,143100,219259580,6900,6900,6900,6890,11
|
|
20240909,143000,219183750,6900,6890,6900,6890,4
|
|
20240909,142900,219156160,6900,6890,6900,6890,4
|
|
20240909,142800,219128580,6900,6890,6900,6890,7
|
|
20240909,142700,219080290,6900,6900,6900,6900,2
|
|
20240909,142600,219066490,6900,6900,6900,6900,10
|
|
20240909,142500,218997490,6910,6920,6920,6910,11
|
|
20240909,142400,218921460,6930,6920,6930,6920,203
|
|
20240909,142300,217516670,6920,6860,6920,6820,1456
|
|
20240909,142200,207487950,6850,6840,6850,6840,189
|
|
20240909,142100,206193330,6850,6850,6850,6850,2
|
|
20240909,142000,206179630,6850,6850,6850,6850,4
|
|
20240909,141900,206152230,6850,6840,6850,6840,9
|
|
20240909,141800,206090600,6840,6840,6840,6840,4
|
|
20240909,141700,206063240,6850,6850,6850,6850,2
|
|
20240909,141600,206049540,6850,6850,6850,6850,11
|
|
20240909,141500,205974190,6850,6840,6850,6840,6
|
|
20240909,141400,205933100,6850,6850,6850,6850,3
|
|
20240909,141300,205912550,6850,6850,6850,6850,9
|
|
20240909,141200,205850900,6850,6850,6850,6850,13
|
|
20240909,141100,205761850,6850,6850,6850,6850,15
|
|
20240909,141000,205659100,6850,6850,6850,6850,14
|
|
20240909,140900,205563200,6850,6850,6850,6850,233
|
|
20240909,140800,203967150,6840,6840,6850,6840,2095
|
|
20240909,140700,189637330,6840,6840,6840,6840,10
|
|
20240909,140600,189568930,6840,6840,6840,6840,2
|
|
20240909,140500,189555250,6840,6840,6840,6840,3
|
|
20240909,140400,189534730,6840,6840,6840,6840,13
|
|
20240909,140300,189445810,6840,6840,6840,6840,3
|
|
20240909,140200,189425290,6850,6830,6850,6830,412
|
|
20240909,140100,186609290,6830,6820,6830,6820,390
|
|
20240909,140000,183947830,6820,6820,6820,6820,2
|
|
20240909,135900,183934190,6820,6820,6820,6820,3
|
|
20240909,135800,183913730,6820,6780,6820,6760,152
|
|
20240909,135700,182884210,6820,6820,6820,6820,3
|
|
20240909,135600,182863750,6820,6820,6820,6820,2
|
|
20240909,135500,182850110,6830,6830,6830,6830,10
|
|
20240909,135400,182781810,6830,6830,6830,6830,2
|
|
20240909,135300,182768150,6830,6830,6830,6830,3
|
|
20240909,135200,182747660,6830,6830,6830,6830,11
|
|
20240909,135100,182672530,6840,6790,6840,6770,112
|
|
20240909,135000,181912130,6790,6760,6790,6760,895
|
|
20240909,134900,175852500,6760,6750,6760,6750,8
|
|
20240909,134800,175798430,6750,6750,6760,6750,9
|
|
20240909,134700,175737650,6760,6760,6760,6760,4
|
|
20240909,134600,175710610,6760,6760,6760,6760,11
|
|
20240909,134500,175636250,6760,6760,6760,6760,2
|
|
20240909,134400,175622730,6760,6760,6760,6760,6
|
|
20240909,134300,175582170,6760,6760,6760,6760,9
|
|
20240909,134200,175521330,6760,6760,6760,6760,3
|
|
20240909,134100,175501050,6760,6760,6760,6760,3
|
|
20240909,134000,175480770,6760,6760,6760,6760,31
|
|
20240909,133900,175271210,6760,6760,6760,6760,3
|
|
20240909,133800,175250930,6760,6760,6760,6760,6
|
|
20240909,133700,175210370,6760,6760,6760,6760,9
|
|
20240909,133600,175149530,6760,6760,6760,6760,3
|
|
20240909,133500,175129250,6760,6760,6760,6760,2
|
|
20240909,133400,175115730,6750,6760,6760,6750,14
|
|
20240909,133300,175021110,6770,6770,6770,6770,3
|
|
20240909,133200,175000800,6750,6770,6770,6750,748
|
|
20240909,133100,169951630,6770,6760,6770,6760,198
|
|
20240909,133000,168613060,6760,6760,6760,6760,22
|
|
20240909,132900,168464340,6760,6760,6760,6760,53
|
|
20240909,132800,168106060,6760,6750,6760,6750,111
|
|
20240909,132700,167356700,6760,6760,6760,6760,3
|
|
20240909,132600,167336420,6760,6760,6760,6760,2
|
|
20240909,132500,167322900,6760,6760,6760,6760,11
|
|
20240909,132400,167248540,6760,6760,6760,6760,12
|
|
20240909,132300,167167420,6750,6760,6760,6750,6
|
|
20240909,132200,167126890,6760,6760,6760,6760,11
|
|
20240909,132100,167052530,6760,6760,6760,6760,3
|
|
20240909,132000,167032250,6760,6760,6760,6760,2
|
|
20240909,131900,167018730,6760,6750,6760,6750,12
|
|
20240909,131800,166937630,6750,6760,6760,6750,30
|
|
20240909,131700,166735110,6760,6760,6760,6760,3
|
|
20240909,131600,166714830,6760,6750,6760,6750,848
|
|
20240909,131500,160990710,6750,6750,6750,6750,2
|
|
20240909,131400,160977210,6750,6750,6750,6750,3
|
|
20240909,131300,160956960,6750,6750,6750,6750,113
|
|
20240909,131200,160194210,6750,6750,6750,6750,4
|
|
20240909,131100,160167210,6750,6740,6750,6740,40
|
|
20240909,131000,159897590,6740,6740,6740,6730,250
|
|
20240909,130900,158212600,6740,6740,6740,6740,3
|
|
20240909,130800,158192380,6740,6740,6740,6740,3
|
|
20240909,130700,158172160,6740,6740,6740,6740,8
|
|
20240909,130600,158118240,6740,6740,6740,6740,4
|
|
20240909,130500,158091280,6740,6740,6740,6740,2
|
|
20240909,130400,158077800,6740,6740,6740,6740,10
|
|
20240909,130300,158010400,6740,6740,6740,6740,3
|
|
20240909,130200,157990180,6740,6740,6740,6740,18
|
|
20240909,130100,157868860,6740,6740,6740,6740,13
|
|
20240909,130000,157781240,6740,6740,6740,6740,3
|
|
20240909,125900,157761020,6740,6730,6740,6730,5
|
|
20240909,125800,157727350,6740,6740,6740,6740,10
|
|
20240909,125700,157659950,6740,6740,6740,6740,7
|
|
20240909,125600,157612770,6740,6740,6740,6740,2
|
|
20240909,125500,157599290,6730,6730,6740,6730,15
|
|
20240909,125400,157498220,6730,6740,6740,6730,24
|
|
20240909,125300,157336580,6730,6730,6740,6730,11
|
|
20240909,125200,157262510,6730,6740,6740,6730,13
|
|
20240909,125100,157174940,6730,6740,6740,6730,7
|
|
20240909,125000,157127800,6740,6740,6740,6740,21
|
|
20240909,124900,156986260,6740,6740,6740,6730,17
|
|
20240909,124800,156871730,6730,6740,6740,6730,12
|
|
20240909,124700,156790950,6730,6740,6740,6730,155
|
|
20240909,124600,155747770,6740,6740,6740,6730,269
|
|
20240909,124500,153934720,6740,6740,6740,6740,3
|
|
20240909,124400,153914500,6740,6740,6740,6740,2
|
|
20240909,124300,153901020,6740,6740,6740,6740,32
|
|
20240909,124200,153685340,6740,6740,6740,6740,2
|
|
20240909,124100,153671860,6740,6740,6740,6740,3
|
|
20240909,124000,153651640,6740,6740,6740,6740,248
|
|
20240909,123900,151980120,6730,6740,6740,6730,53
|
|
20240909,123800,151623400,6740,6740,6740,6740,3
|
|
20240909,123700,151603180,6740,6740,6740,6740,10
|
|
20240909,123600,151535780,6740,6730,6740,6730,18
|
|
20240909,123500,151414610,6740,6740,6740,6740,2
|
|
20240909,123400,151401130,6740,6740,6740,6740,11
|
|
20240909,123300,151326990,6740,6740,6740,6740,2
|
|
20240909,123200,151313510,6740,6740,6740,6740,3
|
|
20240909,123100,151293290,6740,6740,6740,6740,10
|
|
20240909,123000,151225890,6720,6740,6740,6720,25
|
|
20240909,122900,151057830,6740,6740,6740,6740,17
|
|
20240909,122800,150943250,6740,6740,6740,6740,11
|
|
20240909,122700,150869110,6740,6740,6740,6740,2
|
|
20240909,122600,150855630,6740,6740,6740,6740,3
|
|
20240909,122500,150835410,6740,6740,6740,6740,302
|
|
20240909,122400,148799930,6740,6740,6740,6740,12
|
|
20240909,122300,148719050,6740,6740,6740,6740,2
|
|
20240909,122200,148705570,6740,6740,6740,6740,3
|
|
20240909,122100,148685350,6740,6740,6740,6740,11
|
|
20240909,122000,148611210,6740,6740,6740,6740,3
|
|
20240909,121900,148590990,6740,6740,6740,6740,18
|
|
20240909,121800,148469670,6740,6720,6740,6710,114
|
|
20240909,121700,147704050,6730,6740,6740,6730,64
|
|
20240909,121600,147273300,6740,6740,6740,6740,2
|
|
20240909,121500,147259820,6750,6750,6750,6750,11
|
|
20240909,121400,147185570,6750,6750,6750,6750,2
|
|
20240909,121300,147172070,6750,6750,6750,6750,4
|
|
20240909,121200,147145070,6760,6760,6760,6740,512
|
|
20240909,121100,143693950,6760,6760,6760,6760,3
|
|
20240909,121000,143673670,6760,6760,6760,6760,3
|
|
20240909,120900,143653390,6760,6760,6760,6760,9
|
|
20240909,120800,143592550,6760,6760,6760,6760,2
|
|
20240909,120700,143579030,6760,6760,6760,6760,3
|
|
20240909,120600,143558750,6730,6760,6760,6730,74
|
|
20240909,120500,143060340,6760,6760,6760,6760,8
|
|
20240909,120400,143006260,6770,6770,6770,6770,2
|
|
20240909,120300,142992720,6770,6770,6770,6770,9
|
|
20240909,120200,142931790,6770,6770,6770,6770,14
|
|
20240909,120100,142837010,6770,6770,6770,6770,3
|
|
20240909,120000,142816700,6770,6770,6770,6770,11
|
|
20240909,115900,142742230,6770,6770,6770,6770,4
|
|
20240909,115800,142715150,6770,6770,6770,6770,3
|
|
20240909,115700,142694840,6770,6770,6770,6770,15
|
|
20240909,115600,142593290,6770,6770,6770,6770,3
|
|
20240909,115500,142572980,6770,6740,6770,6740,4
|
|
20240909,115400,142545930,6770,6770,6770,6770,11
|
|
20240909,115300,142471460,6740,6770,6770,6740,163
|
|
20240909,115200,141372770,6770,6770,6770,6770,3
|
|
20240909,115100,141352460,6770,6770,6770,6770,9
|
|
20240909,115000,141291530,6770,6770,6770,6770,3
|
|
20240909,114900,141271220,6770,6770,6770,6770,2
|
|
20240909,114800,141257680,6770,6770,6770,6740,85
|
|
20240909,114700,140684160,6770,6770,6770,6770,2
|
|
20240909,114600,140670620,6770,6760,6770,6760,4
|
|
20240909,114500,140643550,6770,6770,6770,6770,10
|
|
20240909,114400,140575850,6770,6770,6770,6770,3
|
|
20240909,114300,140555540,6770,6770,6770,6770,2
|
|
20240909,114200,140542000,6770,6770,6770,6770,10
|
|
20240909,114100,140474300,6770,6770,6770,6770,3
|
|
20240909,114000,140453990,6770,6770,6770,6770,2
|
|
20240909,113900,140440450,6770,6770,6770,6770,12
|
|
20240909,113800,140359210,6770,6770,6770,6770,3
|
|
20240909,113700,140338900,6770,6770,6770,6770,3
|
|
20240909,113600,140318590,6770,6780,6780,6770,10
|
|
20240909,113500,140250870,6770,6780,6780,6770,18
|
|
20240909,113400,140128980,6780,6780,6780,6780,2
|
|
20240909,113300,140115420,6790,6760,6790,6760,9
|
|
20240909,113200,140054520,6760,6760,6760,6760,5
|
|
20240909,113100,140020720,6760,6760,6760,6760,3
|
|
20240909,113000,140000440,6760,6760,6760,6760,8
|
|
20240909,112900,139946360,6760,6760,6760,6760,5
|
|
20240909,112800,139912560,6740,6710,6740,6710,9309
|
|
20240909,112700,77429990,6710,6710,6710,6710,12
|
|
20240909,112600,77349470,6710,6710,6710,6710,8
|
|
20240909,112500,77295790,6710,6710,6710,6710,221
|
|
20240909,112400,75812880,6710,6700,6710,6700,65
|
|
20240909,112300,75376750,6700,6700,6700,6700,52
|
|
20240909,112200,75028350,6700,6700,6700,6700,34
|
|
20240909,112100,74800550,6700,6700,6700,6700,161
|
|
20240909,112000,73721850,6700,6700,6700,6700,3
|
|
20240909,111900,73701750,6700,6700,6700,6700,147
|
|
20240909,111800,72716850,6700,6700,6700,6700,9
|
|
20240909,111700,72656550,6700,6700,6700,6700,15
|
|
20240909,111600,72556050,6700,6700,6700,6700,4
|
|
20240909,111500,72529250,6690,6690,6690,6690,11
|
|
20240909,111400,72455660,6690,6690,6690,6690,3
|
|
20240909,111300,72435590,6690,6690,6690,6690,12
|
|
20240909,111200,72355310,6690,6690,6690,6690,10
|
|
20240909,111100,72288410,6690,6690,6690,6690,2
|
|
20240909,111000,72275030,6680,6690,6690,6680,5
|
|
20240909,110900,72241600,6690,6700,6700,6690,315
|
|
20240909,110800,70131900,6700,6700,6700,6700,3
|
|
20240909,110700,70111800,6700,6700,6700,6700,3
|
|
20240909,110600,70091700,6700,6700,6700,6690,32
|
|
20240909,110500,69877410,6700,6700,6700,6700,3
|
|
20240909,110400,69857310,6700,6700,6700,6700,8
|
|
20240909,110300,69803710,6700,6700,6700,6700,11
|
|
20240909,110200,69730010,6700,6700,6700,6700,2
|
|
20240909,110100,69716610,6700,6700,6700,6700,203
|
|
20240909,110000,68356510,6700,6700,6700,6700,9
|
|
20240909,105900,68296210,6700,6700,6700,6700,3
|
|
20240909,105800,68276110,6700,6700,6700,6700,102
|
|
20240909,105700,67592710,6700,6700,6700,6700,22
|
|
20240909,105600,67445310,6700,6700,6700,6700,759
|
|
20240909,105500,62360010,6700,6700,6700,6700,3
|
|
20240909,105400,62339910,6700,6700,6700,6700,9
|
|
20240909,105300,62279610,6700,6700,6700,6700,5
|
|
20240909,105200,62246110,6700,6700,6700,6700,2
|
|
20240909,105100,62232710,6700,6700,6700,6700,12
|
|
20240909,105000,62152310,6700,6700,6700,6700,2
|
|
20240909,104900,62138910,6700,6700,6700,6700,3
|
|
20240909,104800,62118810,6700,6700,6700,6700,12
|
|
20240909,104700,62038410,6700,6700,6700,6700,3
|
|
20240909,104600,62018310,6700,6700,6700,6700,3
|
|
20240909,104500,61998210,6700,6700,6700,6700,11
|
|
20240909,104400,61924510,6700,6700,6700,6700,4
|
|
20240909,104300,61897710,6700,6700,6700,6700,2
|
|
20240909,104200,61884310,6700,6700,6700,6700,9
|
|
20240909,104100,61824010,6700,6700,6700,6700,4
|
|
20240909,104000,61797210,6700,6700,6700,6700,3
|
|
20240909,103900,61777110,6700,6700,6700,6700,20
|
|
20240909,103800,61643110,6700,6690,6700,6680,74
|
|
20240909,103700,61147940,6690,6690,6690,6690,19
|
|
20240909,103600,61020830,6690,6660,6690,6660,143
|
|
20240909,103500,60068240,6670,6670,6670,6670,22
|
|
20240909,103400,59921500,6670,6690,6690,6670,46
|
|
20240909,103300,59614600,6700,6700,6700,6700,8
|
|
20240909,103200,59561000,6690,6700,6700,6690,39
|
|
20240909,103100,59300060,6700,6700,6700,6700,2
|
|
20240909,103000,59286660,6700,6700,6700,6700,12
|
|
20240909,102900,59206260,6700,6700,6700,6700,2
|
|
20240909,102800,59192860,6700,6700,6700,6680,19
|
|
20240909,102700,59065860,6700,6700,6700,6700,10
|
|
20240909,102600,58998860,6700,6700,6700,6700,2
|
|
20240909,102500,58985460,6700,6700,6700,6700,3
|
|
20240909,102400,58965360,6700,6700,6700,6700,15
|
|
20240909,102300,58864860,6700,6700,6700,6700,3
|
|
20240909,102200,58844760,6700,6700,6700,6700,2
|
|
20240909,102100,58831360,6700,6700,6700,6700,16
|
|
20240909,102000,58724160,6700,6700,6700,6700,2
|
|
20240909,101900,58710760,6700,6700,6700,6680,5
|
|
20240909,101800,58677280,6700,6700,6700,6690,31
|
|
20240909,101700,58469690,6700,6700,6700,6700,3
|
|
20240909,101600,58449590,6700,6700,6700,6700,2
|
|
20240909,101500,58436190,6660,6700,6700,6660,1660
|
|
20240909,101400,47373910,6700,6700,6700,6700,2
|
|
20240909,101300,47360510,6690,6700,6700,6690,24
|
|
20240909,101200,47199920,6700,6700,6700,6700,13
|
|
20240909,101100,47112820,6700,6700,6700,6700,3
|
|
20240909,101000,47092720,6700,6700,6700,6700,502
|
|
20240909,100900,43729320,6700,6700,6700,6700,10
|
|
20240909,100800,43662320,6700,6700,6700,6700,8
|
|
20240909,100700,43608720,6700,6700,6700,6700,2
|
|
20240909,100600,43595320,6700,6700,6700,6700,17
|
|
20240909,100500,43481420,6700,6700,6700,6700,23
|
|
20240909,100400,43327320,6700,6700,6700,6700,15
|
|
20240909,100300,43226820,6700,6700,6700,6700,8
|
|
20240909,100200,43173220,6700,6700,6700,6700,8
|
|
20240909,100100,43119620,6680,6700,6700,6680,72
|
|
20240909,100000,42638620,6700,6700,6700,6700,15
|
|
20240909,095900,42538120,6700,6700,6700,6700,0
|
|
20240909,095800,42538120,6700,6700,6700,6700,0
|
|
20240909,095700,42538120,6700,6700,6700,6700,48
|
|
20240909,095600,42216520,6700,6700,6700,6700,48
|
|
20240909,095500,41894920,6700,6700,6700,6700,0
|
|
20240909,095400,41894920,6700,6700,6700,6700,25
|
|
20240909,095300,41727420,6700,6700,6700,6700,0
|
|
20240909,095200,41727420,6700,6700,6700,6700,0
|
|
20240909,095100,41727420,6700,6700,6700,6700,1
|
|
20240909,095000,41720720,6660,6660,6660,6660,0
|
|
20240909,094900,41720720,6660,6660,6660,6660,0
|
|
20240909,094800,41720720,6660,6690,6690,6660,150
|
|
20240909,094700,40719330,6690,6690,6690,6690,0
|
|
20240909,094600,40719330,6690,6690,6690,6690,41
|
|
20240909,094500,40445040,6700,6700,6700,6700,0
|
|
20240909,094400,40445040,6700,6700,6700,6700,79
|
|
20240909,094300,39915740,6700,6700,6700,6700,58
|
|
20240909,094200,39527140,6700,6700,6700,6700,0
|
|
20240909,094100,39527140,6700,6690,6700,6690,4
|
|
20240909,094000,39500360,6690,6690,6690,6690,2
|
|
20240909,093900,39486980,6670,6670,6670,6670,19
|
|
20240909,093800,39360250,6680,6690,6690,6680,14
|
|
20240909,093700,39266720,6690,6690,6690,6690,1
|
|
20240909,093600,39260030,6690,6690,6690,6690,0
|
|
20240909,093500,39260030,6690,6710,6710,6690,29
|
|
20240909,093400,39065990,6700,6700,6700,6700,23
|
|
20240909,093300,38911890,6700,6700,6700,6700,1
|
|
20240909,093200,38905190,6700,6700,6700,6700,210
|
|
20240909,093100,37498190,6710,6710,6710,6710,3
|
|
20240909,093000,37478060,6710,6710,6710,6710,2
|
|
20240909,092900,37464640,6710,6710,6710,6710,12
|
|
20240909,092800,37384120,6710,6710,6710,6710,3
|
|
20240909,092700,37363990,6710,6710,6710,6710,12
|
|
20240909,092600,37283470,6700,6700,6700,6700,0
|
|
20240909,092500,37283470,6700,6700,6700,6700,43
|
|
20240909,092400,36995370,6720,6720,6720,6720,0
|
|
20240909,092300,36995370,6720,6720,6720,6720,0
|
|
20240909,092200,36995370,6720,6720,6720,6720,0
|
|
20240909,092100,36995370,6720,6720,6720,6720,0
|
|
20240909,092000,36995370,6720,6710,6720,6710,150
|
|
20240909,091900,35987830,6700,6700,6700,6700,23
|
|
20240909,091800,35833730,6660,6660,6660,6660,136
|
|
20240909,091700,34927970,6660,6660,6660,6650,326
|
|
20240909,091600,32757610,6650,6660,6660,6650,35
|
|
20240909,091500,32524710,6660,6670,6670,6660,142
|
|
20240909,091400,31578600,6690,6690,6690,6690,1
|
|
20240909,091300,31571910,6690,6690,6690,6690,12
|
|
20240909,091200,31491630,6700,6700,6700,6700,0
|
|
20240909,091100,31491630,6700,6700,6700,6700,51
|
|
20240909,091000,31149930,6710,6710,6710,6710,5
|
|
20240909,090900,31116380,6720,6720,6720,6720,5
|
|
20240909,090800,31082780,6670,6660,6670,6660,2242
|
|
20240909,090700,16148640,6660,6700,6700,6660,66
|
|
20240909,090600,15708680,6710,6710,6710,6710,3
|
|
20240909,090500,15688550,6720,6710,6720,6710,6
|
|
20240909,090400,15648250,6730,6730,6730,6730,0
|
|
20240909,090300,15648250,6730,6640,6730,6640,248
|
|
20240909,090200,13999360,6730,6660,6730,6660,580
|
|
20240909,090100,10130480,6620,6650,6660,6620,540
|
|
20240909,090000,6550740,6620,6610,6620,6610,990
|