667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,200400,153423780,6670,6670,6670,6670,429
|
|
20240923,200300,153423780,6670,6670,6670,6670,0
|
|
20240923,200200,153423780,6670,6670,6670,6670,0
|
|
20240923,200100,153423780,6670,6670,6670,6670,0
|
|
20240923,200000,153423780,6670,6670,6670,6670,0
|
|
20240923,195900,153423780,6670,6670,6670,6670,0
|
|
20240923,195800,153423780,6670,6670,6670,6670,0
|
|
20240923,195700,153423780,6670,6670,6670,6670,0
|
|
20240923,195600,153423780,6670,6670,6670,6670,0
|
|
20240923,195500,153423780,6670,6670,6670,6670,0
|
|
20240923,195400,153423780,6670,6670,6670,6670,0
|
|
20240923,195300,153423780,6670,6670,6670,6670,0
|
|
20240923,195200,153423780,6670,6670,6670,6670,0
|
|
20240923,195100,153423780,6670,6670,6670,6670,0
|
|
20240923,195000,153423780,6670,6670,6670,6670,0
|
|
20240923,194900,153423780,6670,6670,6670,6670,0
|
|
20240923,194800,153423780,6670,6670,6670,6670,0
|
|
20240923,194700,153423780,6670,6670,6670,6670,0
|
|
20240923,194600,153423780,6670,6670,6670,6670,0
|
|
20240923,194500,153423780,6670,6670,6670,6670,0
|
|
20240923,194400,153423780,6670,6670,6670,6670,0
|
|
20240923,194300,153423780,6670,6670,6670,6670,0
|
|
20240923,194200,153423780,6670,6670,6670,6670,0
|
|
20240923,194100,153423780,6670,6670,6670,6670,0
|
|
20240923,194000,153423780,6670,6670,6670,6670,0
|
|
20240923,193900,153423780,6670,6670,6670,6670,0
|
|
20240923,193800,153423780,6670,6670,6670,6670,0
|
|
20240923,193700,153423780,6670,6670,6670,6670,0
|
|
20240923,193600,153423780,6670,6670,6670,6670,0
|
|
20240923,193500,153423780,6670,6670,6670,6670,0
|
|
20240923,193400,153423780,6670,6670,6670,6670,429
|
|
20240923,193300,153423780,6670,6670,6670,6670,0
|
|
20240923,193200,153423780,6670,6670,6670,6670,0
|
|
20240923,193100,153423780,6670,6670,6670,6670,0
|
|
20240923,193000,153423780,6670,6670,6670,6670,0
|
|
20240923,192900,153423780,6670,6670,6670,6670,0
|
|
20240923,192800,153423780,6670,6670,6670,6670,0
|
|
20240923,192700,153423780,6670,6670,6670,6670,0
|
|
20240923,192600,153423780,6670,6670,6670,6670,0
|
|
20240923,192500,153423780,6670,6670,6670,6670,0
|
|
20240923,192400,153423780,6670,6670,6670,6670,0
|
|
20240923,192300,153423780,6670,6670,6670,6670,0
|
|
20240923,192200,153423780,6670,6670,6670,6670,0
|
|
20240923,192100,153423780,6670,6670,6670,6670,0
|
|
20240923,192000,153423780,6670,6670,6670,6670,0
|
|
20240923,191900,153423780,6670,6670,6670,6670,0
|
|
20240923,191800,153423780,6670,6670,6670,6670,0
|
|
20240923,191700,153423780,6670,6670,6670,6670,0
|
|
20240923,191600,153423780,6670,6670,6670,6670,0
|
|
20240923,191500,153423780,6670,6670,6670,6670,0
|
|
20240923,191400,153423780,6670,6670,6670,6670,0
|
|
20240923,191300,153423780,6670,6670,6670,6670,0
|
|
20240923,191200,153423780,6670,6670,6670,6670,0
|
|
20240923,191100,153423780,6670,6670,6670,6670,0
|
|
20240923,191000,153423780,6670,6670,6670,6670,0
|
|
20240923,190900,153423780,6670,6670,6670,6670,0
|
|
20240923,190800,153423780,6670,6670,6670,6670,0
|
|
20240923,190700,153423780,6670,6670,6670,6670,0
|
|
20240923,190600,153423780,6670,6670,6670,6670,0
|
|
20240923,190500,153423780,6670,6670,6670,6670,0
|
|
20240923,190400,153423780,6670,6670,6670,6670,429
|
|
20240923,190300,153423780,6670,6670,6670,6670,0
|
|
20240923,190200,153423780,6670,6670,6670,6670,0
|
|
20240923,190100,153423780,6670,6670,6670,6670,0
|
|
20240923,190000,153423780,6670,6670,6670,6670,0
|
|
20240923,185900,153423780,6670,6670,6670,6670,0
|
|
20240923,185800,153423780,6670,6670,6670,6670,0
|
|
20240923,185700,153423780,6670,6670,6670,6670,0
|
|
20240923,185600,153423780,6670,6670,6670,6670,0
|
|
20240923,185500,153423780,6670,6670,6670,6670,0
|
|
20240923,185400,153423780,6670,6670,6670,6670,0
|
|
20240923,185300,153423780,6670,6670,6670,6670,0
|
|
20240923,185200,153423780,6670,6670,6670,6670,0
|
|
20240923,185100,153423780,6670,6670,6670,6670,0
|
|
20240923,185000,153423780,6670,6670,6670,6670,0
|
|
20240923,184900,153423780,6670,6670,6670,6670,0
|
|
20240923,184800,153423780,6670,6670,6670,6670,0
|
|
20240923,184700,153423780,6670,6670,6670,6670,0
|
|
20240923,184600,153423780,6670,6670,6670,6670,0
|
|
20240923,184500,153423780,6670,6670,6670,6670,0
|
|
20240923,184400,153423780,6670,6670,6670,6670,0
|
|
20240923,184300,153423780,6670,6670,6670,6670,0
|
|
20240923,184200,153423780,6670,6670,6670,6670,0
|
|
20240923,184100,153423780,6670,6670,6670,6670,0
|
|
20240923,184000,153423780,6670,6670,6670,6670,0
|
|
20240923,183900,153423780,6670,6670,6670,6670,0
|
|
20240923,183800,153423780,6670,6670,6670,6670,0
|
|
20240923,183700,153423780,6670,6670,6670,6670,0
|
|
20240923,183600,153423780,6670,6670,6670,6670,0
|
|
20240923,183500,153423780,6670,6670,6670,6670,0
|
|
20240923,183400,153423780,6670,6670,6670,6670,429
|
|
20240923,183300,153423780,6670,6670,6670,6670,0
|
|
20240923,183200,153423780,6670,6670,6670,6670,0
|
|
20240923,183100,153423780,6670,6670,6670,6670,0
|
|
20240923,183000,153423780,6670,6670,6670,6670,0
|
|
20240923,182900,153423780,6670,6670,6670,6670,0
|
|
20240923,182800,153423780,6670,6670,6670,6670,0
|
|
20240923,182700,153423780,6670,6670,6670,6670,0
|
|
20240923,182600,153423780,6670,6670,6670,6670,0
|
|
20240923,182500,153423780,6670,6670,6670,6670,0
|
|
20240923,182400,153423780,6670,6670,6670,6670,0
|
|
20240923,182300,153423780,6670,6670,6670,6670,0
|
|
20240923,182200,153423780,6670,6670,6670,6670,0
|
|
20240923,182100,153423780,6670,6670,6670,6670,0
|
|
20240923,182000,153423780,6670,6670,6670,6670,0
|
|
20240923,181900,153423780,6670,6670,6670,6670,0
|
|
20240923,181800,153423780,6670,6670,6670,6670,0
|
|
20240923,181700,153423780,6670,6670,6670,6670,0
|
|
20240923,181600,153423780,6670,6670,6670,6670,0
|
|
20240923,181500,153423780,6670,6670,6670,6670,0
|
|
20240923,181400,153423780,6670,6670,6670,6670,0
|
|
20240923,181300,153423780,6670,6670,6670,6670,0
|
|
20240923,181200,153423780,6670,6670,6670,6670,0
|
|
20240923,181100,153423780,6670,6670,6670,6670,0
|
|
20240923,181000,153423780,6670,6670,6670,6670,0
|
|
20240923,180900,153423780,6670,6670,6670,6670,0
|
|
20240923,180800,153423780,6670,6670,6670,6670,0
|
|
20240923,180700,153423780,6670,6670,6670,6670,0
|
|
20240923,180600,153423780,6670,6670,6670,6670,0
|
|
20240923,180500,153423780,6670,6670,6670,6670,0
|
|
20240923,180400,153423780,6670,6670,6670,6670,429
|
|
20240923,180300,153423780,6670,6670,6670,6670,0
|
|
20240923,180200,153423780,6670,6670,6670,6670,0
|
|
20240923,180100,153423780,6670,6670,6670,6670,0
|
|
20240923,180000,153423780,6670,6670,6670,6670,0
|
|
20240923,175900,153423780,6670,6670,6670,6670,0
|
|
20240923,175800,153423780,6670,6670,6670,6670,0
|
|
20240923,175700,153423780,6670,6670,6670,6670,0
|
|
20240923,175600,153423780,6670,6670,6670,6670,0
|
|
20240923,175500,153423780,6670,6670,6670,6670,0
|
|
20240923,175400,153423780,6670,6670,6670,6670,0
|
|
20240923,175300,153423780,6670,6670,6670,6670,0
|
|
20240923,175200,153423780,6670,6670,6670,6670,0
|
|
20240923,175100,153423780,6670,6670,6670,6670,0
|
|
20240923,175000,153423780,6670,6670,6670,6670,0
|
|
20240923,174900,153423780,6670,6670,6670,6670,0
|
|
20240923,174800,153423780,6670,6670,6670,6670,0
|
|
20240923,174700,153423780,6670,6670,6670,6670,0
|
|
20240923,174600,153423780,6670,6670,6670,6670,0
|
|
20240923,174500,153423780,6670,6670,6670,6670,0
|
|
20240923,174400,153423780,6670,6670,6670,6670,0
|
|
20240923,174300,153423780,6670,6670,6670,6670,0
|
|
20240923,174200,153423780,6670,6670,6670,6670,0
|
|
20240923,174100,153423780,6670,6670,6670,6670,0
|
|
20240923,174000,153423780,6670,6670,6670,6670,0
|
|
20240923,173900,153423780,6670,6670,6670,6670,0
|
|
20240923,173800,153423780,6670,6670,6670,6670,0
|
|
20240923,173700,153423780,6670,6670,6670,6670,0
|
|
20240923,173600,153423780,6670,6670,6670,6670,0
|
|
20240923,173500,153423780,6670,6670,6670,6670,0
|
|
20240923,173400,153423780,6670,6670,6670,6670,429
|
|
20240923,173300,153423780,6670,6670,6670,6670,0
|
|
20240923,173200,153423780,6670,6670,6670,6670,0
|
|
20240923,173100,153423780,6670,6670,6670,6670,0
|
|
20240923,173000,153423780,6670,6670,6670,6670,0
|
|
20240923,172900,153423780,6670,6670,6670,6670,0
|
|
20240923,172800,153423780,6670,6670,6670,6670,0
|
|
20240923,172700,153423780,6670,6670,6670,6670,0
|
|
20240923,172600,153423780,6670,6670,6670,6670,0
|
|
20240923,172500,153423780,6670,6670,6670,6670,0
|
|
20240923,172400,153423780,6670,6670,6670,6670,0
|
|
20240923,172300,153423780,6670,6670,6670,6670,0
|
|
20240923,172200,153423780,6670,6670,6670,6670,0
|
|
20240923,172100,153423780,6670,6670,6670,6670,0
|
|
20240923,172000,153423780,6670,6670,6670,6670,0
|
|
20240923,171900,153423780,6670,6670,6670,6670,0
|
|
20240923,171800,153423780,6670,6670,6670,6670,0
|
|
20240923,171700,153423780,6670,6670,6670,6670,0
|
|
20240923,171600,153423780,6670,6670,6670,6670,0
|
|
20240923,171500,153423780,6670,6670,6670,6670,0
|
|
20240923,171400,153423780,6670,6670,6670,6670,0
|
|
20240923,171300,153423780,6670,6670,6670,6670,0
|
|
20240923,171200,153423780,6670,6670,6670,6670,0
|
|
20240923,171100,153423780,6670,6670,6670,6670,0
|
|
20240923,171000,153423780,6670,6670,6670,6670,0
|
|
20240923,170900,153423780,6670,6670,6670,6670,0
|
|
20240923,170800,153423780,6670,6670,6670,6670,0
|
|
20240923,170700,153423780,6670,6670,6670,6670,0
|
|
20240923,170600,153423780,6670,6670,6670,6670,0
|
|
20240923,170500,153423780,6670,6670,6670,6670,0
|
|
20240923,170400,153423780,6670,6670,6670,6670,429
|
|
20240923,170300,153423780,6670,6670,6670,6670,0
|
|
20240923,170200,153423780,6670,6670,6670,6670,0
|
|
20240923,170100,153423780,6670,6670,6670,6670,0
|
|
20240923,170000,153423780,6670,6670,6670,6670,0
|
|
20240923,165900,153423780,6670,6670,6670,6670,0
|
|
20240923,165800,153423780,6670,6670,6670,6670,0
|
|
20240923,165700,153423780,6670,6670,6670,6670,0
|
|
20240923,165600,153423780,6670,6670,6670,6670,0
|
|
20240923,165500,153423780,6670,6670,6670,6670,0
|
|
20240923,165400,153423780,6670,6670,6670,6670,0
|
|
20240923,165300,153423780,6670,6670,6670,6670,0
|
|
20240923,165200,153423780,6670,6670,6670,6670,0
|
|
20240923,165100,153423780,6670,6670,6670,6670,0
|
|
20240923,165000,153423780,6670,6670,6670,6670,0
|
|
20240923,164900,153423780,6670,6670,6670,6670,0
|
|
20240923,164800,153423780,6670,6670,6670,6670,0
|
|
20240923,164700,153423780,6670,6670,6670,6670,0
|
|
20240923,164600,153423780,6670,6670,6670,6670,0
|
|
20240923,164500,153423780,6670,6670,6670,6670,0
|
|
20240923,164400,153423780,6670,6670,6670,6670,0
|
|
20240923,164300,153423780,6670,6670,6670,6670,0
|
|
20240923,164200,153423780,6670,6670,6670,6670,0
|
|
20240923,164100,153423780,6670,6670,6670,6670,0
|
|
20240923,164000,153423780,6670,6670,6670,6670,0
|
|
20240923,163900,153423780,6670,6670,6670,6670,0
|
|
20240923,163800,153423780,6670,6670,6670,6670,0
|
|
20240923,163700,153423780,6670,6670,6670,6670,0
|
|
20240923,163600,153423780,6670,6670,6670,6670,0
|
|
20240923,163500,153423780,6670,6670,6670,6670,0
|
|
20240923,163400,153423780,6670,6670,6670,6670,429
|
|
20240923,163300,153423780,6670,6670,6670,6670,0
|
|
20240923,163200,153423780,6670,6670,6670,6670,0
|
|
20240923,163100,153423780,6670,6670,6670,6670,0
|
|
20240923,163000,153423780,6670,6670,6670,6670,0
|
|
20240923,162900,153423780,6670,6670,6670,6670,0
|
|
20240923,162800,153423780,6670,6670,6670,6670,0
|
|
20240923,162700,153423780,6670,6670,6670,6670,0
|
|
20240923,162600,153423780,6670,6670,6670,6670,0
|
|
20240923,162500,153423780,6670,6670,6670,6670,0
|
|
20240923,162400,153423780,6670,6670,6670,6670,0
|
|
20240923,162300,153423780,6670,6670,6670,6670,0
|
|
20240923,162200,153423780,6670,6670,6670,6670,0
|
|
20240923,162100,153423780,6670,6670,6670,6670,0
|
|
20240923,162000,153423780,6670,6670,6670,6670,0
|
|
20240923,161900,153423780,6670,6670,6670,6670,0
|
|
20240923,161800,153423780,6670,6670,6670,6670,0
|
|
20240923,161700,153423780,6670,6670,6670,6670,0
|
|
20240923,161600,153423780,6670,6670,6670,6670,0
|
|
20240923,161500,153423780,6670,6670,6670,6670,0
|
|
20240923,161400,153423780,6670,6670,6670,6670,0
|
|
20240923,161300,153423780,6670,6670,6670,6670,0
|
|
20240923,161200,153423780,6670,6670,6670,6670,0
|
|
20240923,161100,153423780,6670,6670,6670,6670,0
|
|
20240923,161000,153423780,6670,6670,6670,6670,0
|
|
20240923,160900,153423780,6670,6670,6670,6670,0
|
|
20240923,160800,153423780,6670,6670,6670,6670,0
|
|
20240923,160700,153423780,6670,6670,6670,6670,0
|
|
20240923,160600,153423780,6670,6670,6670,6670,0
|
|
20240923,160500,153423780,6670,6670,6670,6670,0
|
|
20240923,160400,153423780,6670,6670,6670,6670,429
|
|
20240923,160300,153423780,6670,6670,6670,6670,0
|
|
20240923,160200,153423780,6670,6670,6670,6670,0
|
|
20240923,160100,153423780,6670,6670,6670,6670,0
|
|
20240923,160000,153423780,6670,6670,6670,6670,0
|
|
20240923,155900,153423780,6670,6670,6670,6670,0
|
|
20240923,155800,153423780,6670,6670,6670,6670,0
|
|
20240923,155700,153423780,6670,6670,6670,6670,0
|
|
20240923,155600,153423780,6670,6670,6670,6670,0
|
|
20240923,155500,153423780,6670,6670,6670,6670,0
|
|
20240923,155400,153423780,6670,6670,6670,6670,0
|
|
20240923,155300,153423780,6670,6670,6670,6670,0
|
|
20240923,155200,153423780,6670,6670,6670,6670,0
|
|
20240923,155100,153423780,6670,6670,6670,6670,0
|
|
20240923,155000,153423780,6670,6670,6670,6670,0
|
|
20240923,154900,153423780,6670,6670,6670,6670,0
|
|
20240923,154800,153423780,6670,6670,6670,6670,0
|
|
20240923,154700,153423780,6670,6670,6670,6670,0
|
|
20240923,154600,153423780,6670,6670,6670,6670,0
|
|
20240923,154500,153423780,6670,6670,6670,6670,0
|
|
20240923,154400,153423780,6670,6670,6670,6670,0
|
|
20240923,154300,153423780,6670,6670,6670,6670,0
|
|
20240923,154200,153423780,6670,6670,6670,6670,0
|
|
20240923,154100,153423780,6670,6670,6670,6670,0
|
|
20240923,154000,153423780,6670,6670,6670,6670,0
|
|
20240923,153900,153423780,6670,6670,6670,6670,0
|
|
20240923,153800,153423780,6670,6670,6670,6670,0
|
|
20240923,153700,153423780,6670,6670,6670,6670,0
|
|
20240923,153600,153423780,6670,6670,6670,6670,0
|
|
20240923,153500,153423780,6670,6670,6670,6670,0
|
|
20240923,153400,153423780,6670,6670,6670,6670,429
|
|
20240923,153300,153423780,6670,6670,6670,6670,0
|
|
20240923,153200,153423780,6670,6670,6670,6670,0
|
|
20240923,153100,153423780,6670,6670,6670,6670,0
|
|
20240923,153000,153423780,6670,6670,6670,6670,429
|
|
20240923,152900,150562350,6680,6680,6680,6680,0
|
|
20240923,152800,150562350,6680,6680,6680,6680,0
|
|
20240923,152700,150562350,6680,6680,6680,6680,0
|
|
20240923,152600,150562350,6680,6680,6680,6680,0
|
|
20240923,152500,150562350,6680,6680,6680,6680,0
|
|
20240923,152400,150562350,6680,6680,6680,6680,0
|
|
20240923,152300,150562350,6680,6680,6680,6680,0
|
|
20240923,152200,150562350,6680,6680,6680,6680,0
|
|
20240923,152100,150562350,6680,6680,6680,6680,0
|
|
20240923,152000,150562350,6680,6680,6680,6680,0
|
|
20240923,151900,150562350,6680,6680,6680,6680,0
|
|
20240923,151800,150562350,6680,6640,6680,6640,1000
|
|
20240923,151700,143889900,6640,6640,6640,6640,0
|
|
20240923,151600,143889900,6640,6640,6640,6640,0
|
|
20240923,151500,143889900,6640,6640,6640,6640,0
|
|
20240923,151400,143889900,6640,6640,6640,6640,0
|
|
20240923,151300,143889900,6640,6640,6640,6640,0
|
|
20240923,151200,143889900,6640,6640,6640,6640,2
|
|
20240923,151100,143876620,6620,6620,6620,6620,3
|
|
20240923,151000,143856760,6620,6620,6620,6620,48
|
|
20240923,150900,143539000,6660,6660,6660,6660,0
|
|
20240923,150800,143539000,6660,6660,6660,6660,0
|
|
20240923,150700,143539000,6660,6660,6660,6660,0
|
|
20240923,150600,143539000,6660,6660,6660,6660,0
|
|
20240923,150500,143539000,6660,6660,6660,6660,0
|
|
20240923,150400,143539000,6660,6660,6660,6660,0
|
|
20240923,150300,143539000,6660,6660,6660,6660,0
|
|
20240923,150200,143539000,6660,6660,6660,6660,0
|
|
20240923,150100,143539000,6660,6660,6660,6660,0
|
|
20240923,150000,143539000,6660,6660,6660,6660,0
|
|
20240923,145900,143539000,6660,6670,6670,6660,550
|
|
20240923,145800,139875500,6680,6680,6680,6680,0
|
|
20240923,145700,139875500,6680,6680,6680,6680,0
|
|
20240923,145600,139875500,6680,6680,6680,6680,0
|
|
20240923,145500,139875500,6680,6680,6680,6680,0
|
|
20240923,145400,139875500,6680,6680,6680,6680,0
|
|
20240923,145300,139875500,6680,6680,6680,6680,0
|
|
20240923,145200,139875500,6680,6680,6680,6680,0
|
|
20240923,145100,139875500,6680,6680,6680,6680,0
|
|
20240923,145000,139875500,6680,6680,6680,6680,0
|
|
20240923,144900,139875500,6680,6680,6680,6680,0
|
|
20240923,144800,139875500,6680,6680,6680,6680,0
|
|
20240923,144700,139875500,6680,6680,6680,6680,0
|
|
20240923,144600,139875500,6680,6680,6680,6680,0
|
|
20240923,144500,139875500,6680,6680,6680,6680,0
|
|
20240923,144400,139875500,6680,6680,6680,6680,0
|
|
20240923,144300,139875500,6680,6680,6680,6680,0
|
|
20240923,144200,139875500,6680,6680,6680,6680,0
|
|
20240923,144100,139875500,6680,6680,6680,6680,0
|
|
20240923,144000,139875500,6680,6680,6680,6680,0
|
|
20240923,143900,139875500,6680,6680,6680,6680,0
|
|
20240923,143800,139875500,6680,6680,6680,6680,0
|
|
20240923,143700,139875500,6680,6680,6680,6680,0
|
|
20240923,143600,139875500,6680,6680,6680,6680,0
|
|
20240923,143500,139875500,6680,6680,6680,6680,0
|
|
20240923,143400,139875500,6680,6680,6680,6680,0
|
|
20240923,143300,139875500,6680,6680,6680,6680,0
|
|
20240923,143200,139875500,6680,6680,6680,6680,0
|
|
20240923,143100,139875500,6680,6680,6680,6680,0
|
|
20240923,143000,139875500,6680,6680,6680,6680,0
|
|
20240923,142900,139875500,6680,6680,6680,6680,0
|
|
20240923,142800,139875500,6680,6680,6680,6680,0
|
|
20240923,142700,139875500,6680,6680,6680,6680,0
|
|
20240923,142600,139875500,6680,6680,6680,6680,0
|
|
20240923,142500,139875500,6680,6680,6680,6680,0
|
|
20240923,142400,139875500,6680,6680,6680,6680,0
|
|
20240923,142300,139875500,6680,6680,6680,6680,0
|
|
20240923,142200,139875500,6680,6680,6680,6680,0
|
|
20240923,142100,139875500,6680,6680,6680,6680,0
|
|
20240923,142000,139875500,6680,6680,6680,6680,0
|
|
20240923,141900,139875500,6680,6680,6680,6680,0
|
|
20240923,141800,139875500,6680,6680,6680,6680,20
|
|
20240923,141700,139741900,6680,6680,6680,6680,200
|
|
20240923,141600,138405900,6680,6680,6680,6680,160
|
|
20240923,141500,137337100,6670,6650,6670,6650,48
|
|
20240923,141400,137017040,6650,6650,6650,6650,79
|
|
20240923,141300,136491690,6600,6600,6600,6600,0
|
|
20240923,141200,136491690,6600,6600,6600,6600,30
|
|
20240923,141100,136293690,6600,6600,6600,6600,1
|
|
20240923,141000,136287090,6610,6610,6610,6610,0
|
|
20240923,140900,136287090,6610,6610,6610,6610,0
|
|
20240923,140800,136287090,6610,6610,6610,6610,0
|
|
20240923,140700,136287090,6610,6610,6610,6610,10
|
|
20240923,140600,136220990,6650,6650,6650,6650,0
|
|
20240923,140500,136220990,6650,6650,6650,6650,0
|
|
20240923,140400,136220990,6650,6650,6650,6650,0
|
|
20240923,140300,136220990,6650,6650,6650,6650,0
|
|
20240923,140200,136220990,6650,6650,6650,6650,4
|
|
20240923,140100,136194390,6600,6600,6600,6600,0
|
|
20240923,140000,136194390,6600,6600,6600,6600,7
|
|
20240923,135900,136148190,6600,6600,6600,6600,6
|
|
20240923,135800,136108590,6600,6600,6600,6600,6
|
|
20240923,135700,136068990,6600,6600,6600,6600,10
|
|
20240923,135600,136002990,6600,6600,6600,6600,6
|
|
20240923,135500,135963390,6650,6650,6650,6650,0
|
|
20240923,135400,135963390,6650,6630,6650,6590,19
|
|
20240923,135300,135837700,6590,6590,6590,6590,6
|
|
20240923,135200,135798160,6640,6640,6640,6640,0
|
|
20240923,135100,135798160,6640,6590,6640,6590,22
|
|
20240923,135000,135652630,6590,6590,6590,6590,6
|
|
20240923,134900,135613090,6590,6590,6590,6590,6
|
|
20240923,134800,135573550,6590,6590,6590,6590,6
|
|
20240923,134700,135534010,6590,6590,6590,6590,11
|
|
20240923,134600,135461520,6590,6590,6590,6590,0
|
|
20240923,134500,135461520,6590,6590,6590,6590,7
|
|
20240923,134400,135415390,6590,6590,6590,6590,12
|
|
20240923,134300,135336310,6590,6590,6590,6590,11
|
|
20240923,134200,135263820,6590,6590,6590,6590,0
|
|
20240923,134100,135263820,6590,6590,6590,6590,6
|
|
20240923,134000,135224280,6630,6590,6630,6590,7
|
|
20240923,133900,135178110,6590,6590,6590,6590,312
|
|
20240923,133800,133122030,6590,6590,6590,6590,10
|
|
20240923,133700,133056130,6590,6590,6590,6590,0
|
|
20240923,133600,133056130,6590,6590,6590,6580,139
|
|
20240923,133500,132140180,6580,6580,6580,6580,6
|
|
20240923,133400,132100700,6580,6580,6580,6580,6
|
|
20240923,133300,132061220,6580,6580,6580,6580,12
|
|
20240923,133200,131982260,6580,6580,6580,6580,0
|
|
20240923,133100,131982260,6580,6580,6580,6580,11
|
|
20240923,133000,131909880,6580,6580,6580,6580,6
|
|
20240923,132900,131870400,6580,6580,6580,6580,7
|
|
20240923,132800,131824340,6580,6580,6580,6580,6
|
|
20240923,132700,131784860,6580,6580,6580,6580,6
|
|
20240923,132600,131745380,6580,6590,6590,6580,7
|
|
20240923,132500,131699300,6590,6580,6590,6580,13
|
|
20240923,132400,131613750,6590,6590,6590,6590,64
|
|
20240923,132300,131191990,6590,6590,6590,6590,23
|
|
20240923,132200,131040420,6590,6590,6590,6590,6
|
|
20240923,132100,131000880,6590,6590,6590,6590,0
|
|
20240923,132000,131000880,6590,6590,6590,6590,6
|
|
20240923,131900,130961340,6590,6590,6590,6590,6
|
|
20240923,131800,130921800,6600,6600,6600,6600,6
|
|
20240923,131700,130882200,6600,6600,6600,6600,18
|
|
20240923,131600,130763400,6600,6600,6600,6600,0
|
|
20240923,131500,130763400,6600,6600,6600,6600,12
|
|
20240923,131400,130684200,6600,6600,6600,6600,0
|
|
20240923,131300,130684200,6600,6600,6600,6600,0
|
|
20240923,131200,130684200,6600,6600,6600,6600,28
|
|
20240923,131100,130499400,6610,6610,6610,6610,0
|
|
20240923,131000,130499400,6610,6610,6610,6610,1
|
|
20240923,130900,130492790,6610,6610,6610,6610,60
|
|
20240923,130800,130096190,6610,6610,6610,6610,6
|
|
20240923,130700,130056530,6610,6610,6610,6610,12
|
|
20240923,130600,129977210,6610,6610,6610,6610,12
|
|
20240923,130500,129897890,6610,6610,6610,6610,0
|
|
20240923,130400,129897890,6610,6610,6610,6610,0
|
|
20240923,130300,129897890,6610,6610,6610,6610,0
|
|
20240923,130200,129897890,6610,6610,6610,6610,17
|
|
20240923,130100,129785520,6610,6610,6610,6610,6
|
|
20240923,130000,129745860,6610,6610,6610,6610,6
|
|
20240923,125900,129706200,6610,6610,6610,6610,0
|
|
20240923,125800,129706200,6610,6610,6610,6610,18
|
|
20240923,125700,129587220,6610,6610,6610,6610,0
|
|
20240923,125600,129587220,6610,6630,6630,6610,25
|
|
20240923,125500,129421710,6630,6630,6630,6630,0
|
|
20240923,125400,129421710,6630,6630,6630,6630,12
|
|
20240923,125300,129342150,6630,6630,6630,6630,5
|
|
20240923,125200,129309000,6650,6620,6650,6620,7
|
|
20240923,125100,129262630,6610,6620,6620,6610,44
|
|
20240923,125000,128971410,6620,6620,6620,6620,14
|
|
20240923,124900,128878730,6630,6630,6630,6630,0
|
|
20240923,124800,128878730,6630,6620,6630,6620,14
|
|
20240923,124700,128786020,6620,6620,6620,6620,6
|
|
20240923,124600,128746300,6620,6620,6620,6620,6
|
|
20240923,124500,128706580,6620,6630,6630,6620,8
|
|
20240923,124400,128653600,6630,6630,6630,6630,0
|
|
20240923,124300,128653600,6630,6630,6630,6630,17
|
|
20240923,124200,128540890,6650,6650,6650,6650,0
|
|
20240923,124100,128540890,6650,6650,6650,6650,1
|
|
20240923,124000,128534240,6660,6640,6660,6640,16
|
|
20240923,123900,128427900,6630,6630,6630,6630,6
|
|
20240923,123800,128388120,6630,6630,6630,6630,0
|
|
20240923,123700,128388120,6630,6620,6630,6620,24
|
|
20240923,123600,128229120,6610,6610,6610,6610,0
|
|
20240923,123500,128229120,6610,6610,6610,6610,5
|
|
20240923,123400,128196070,6600,6600,6600,6600,5
|
|
20240923,123300,128163070,6600,6600,6600,6600,6
|
|
20240923,123200,128123470,6600,6600,6600,6600,6
|
|
20240923,123100,128083870,6600,6600,6600,6600,6
|
|
20240923,123000,128044270,6600,6600,6600,6600,6
|
|
20240923,122900,128004670,6600,6600,6600,6600,12
|
|
20240923,122800,127925470,6600,6600,6600,6600,0
|
|
20240923,122700,127925470,6600,6600,6600,6600,12
|
|
20240923,122600,127846270,6600,6600,6600,6600,6
|
|
20240923,122500,127806670,6600,6610,6610,6600,13
|
|
20240923,122400,127720800,6600,6600,6600,6600,11
|
|
20240923,122300,127648200,6600,6600,6600,6600,0
|
|
20240923,122200,127648200,6600,6600,6600,6600,12
|
|
20240923,122100,127569000,6600,6600,6600,6600,6
|
|
20240923,122000,127529400,6600,6600,6600,6600,6
|
|
20240923,121900,127489800,6600,6600,6600,6600,5
|
|
20240923,121800,127456800,6600,6600,6600,6600,12
|
|
20240923,121700,127377600,6600,6600,6600,6600,0
|
|
20240923,121600,127377600,6600,6600,6600,6600,11
|
|
20240923,121500,127305000,6600,6600,6600,6600,0
|
|
20240923,121400,127305000,6600,6600,6600,6600,13
|
|
20240923,121300,127219200,6600,6600,6600,6600,6
|
|
20240923,121200,127179600,6600,6600,6600,6600,6
|
|
20240923,121100,127140000,6600,6600,6600,6600,11
|
|
20240923,121000,127067400,6600,6600,6600,6600,6
|
|
20240923,120900,127027800,6600,6600,6600,6600,0
|
|
20240923,120800,127027800,6600,6600,6600,6600,5
|
|
20240923,120700,126994800,6650,6650,6650,6650,1
|
|
20240923,120600,126988150,6610,6600,6610,6600,25
|
|
20240923,120500,126822960,6600,6600,6600,6600,11
|
|
20240923,120400,126750360,6620,6620,6620,6620,0
|
|
20240923,120300,126750360,6620,6600,6620,6600,7
|
|
20240923,120200,126704140,6600,6600,6600,6600,6
|
|
20240923,120100,126664540,6680,6680,6680,6680,0
|
|
20240923,120000,126664540,6680,6580,6680,6580,104
|
|
20240923,115900,125971870,6580,6580,6580,6580,0
|
|
20240923,115800,125971870,6580,6580,6580,6580,5
|
|
20240923,115700,125938970,6620,6620,6620,6620,130
|
|
20240923,115600,125078370,6590,6590,6590,6590,0
|
|
20240923,115500,125078370,6590,6590,6590,6590,18
|
|
20240923,115400,124959750,6590,6570,6590,6570,7
|
|
20240923,115300,124913720,6580,6610,6610,6580,325
|
|
20240923,115200,122768660,6610,6610,6610,6610,6
|
|
20240923,115100,122729000,6610,6610,6610,6610,0
|
|
20240923,115000,122729000,6610,6610,6610,6610,6
|
|
20240923,114900,122689340,6610,6610,6610,6610,6
|
|
20240923,114800,122649680,6610,6610,6610,6610,12
|
|
20240923,114700,122570360,6610,6610,6610,6610,11
|
|
20240923,114600,122497650,6610,6610,6610,6610,6
|
|
20240923,114500,122457990,6610,6610,6610,6610,7
|
|
20240923,114400,122411720,6610,6610,6610,6610,11
|
|
20240923,114300,122339010,6610,6610,6610,6610,0
|
|
20240923,114200,122339010,6610,6610,6610,6610,6
|
|
20240923,114100,122299350,6610,6610,6610,6610,0
|
|
20240923,114000,122299350,6610,6610,6610,6610,5
|
|
20240923,113900,122266300,6610,6610,6610,6610,12
|
|
20240923,113800,122186980,6610,6610,6610,6610,11
|
|
20240923,113700,122114270,6620,6620,6620,6620,1
|
|
20240923,113600,122107650,6620,6620,6620,6620,12
|
|
20240923,113500,122028210,6620,6620,6620,6620,6
|
|
20240923,113400,121988490,6620,6620,6620,6620,2
|
|
20240923,113300,121975250,6660,6670,6670,6660,8
|
|
20240923,113200,121921920,6620,6620,6620,6620,19
|
|
20240923,113100,121796140,6630,6630,6630,6630,23
|
|
20240923,113000,121643650,6630,6630,6630,6630,11
|
|
20240923,112900,121570720,6630,6630,6630,6630,0
|
|
20240923,112800,121570720,6630,6630,6630,6630,6
|
|
20240923,112700,121530940,6630,6630,6630,6630,0
|
|
20240923,112600,121530940,6630,6630,6630,6630,12
|
|
20240923,112500,121451380,6680,6680,6680,6680,0
|
|
20240923,112400,121451380,6680,6630,6680,6630,18
|
|
20240923,112300,121331880,6630,6630,6630,6630,7
|
|
20240923,112200,121285470,6630,6630,6630,6630,6
|
|
20240923,112100,121245690,6660,6660,6660,6660,6
|
|
20240923,112000,121205730,6670,6670,6670,6670,0
|
|
20240923,111900,121205730,6670,6660,6670,6660,11
|
|
20240923,111800,121132410,6670,6630,6670,6630,8
|
|
20240923,111700,121079090,6660,6660,6660,6660,6
|
|
20240923,111600,121039130,6670,6670,6670,6670,6
|
|
20240923,111500,120999110,6670,6670,6670,6670,6
|
|
20240923,111400,120959090,6670,6670,6670,6670,5
|
|
20240923,111300,120925740,6680,6680,6680,6680,69
|
|
20240923,111200,120464820,6680,6680,6680,6680,128
|
|
20240923,111100,119609780,6680,6670,6680,6670,130
|
|
20240923,111000,118741500,6690,6680,6690,6680,20
|
|
20240923,110900,118607800,6680,6660,6680,6660,45
|
|
20240923,110800,118307360,6680,6670,6680,6670,8
|
|
20240923,110700,118253990,6670,6650,6680,6650,31
|
|
20240923,110600,118047370,6620,6620,6620,6620,0
|
|
20240923,110500,118047370,6620,6610,6620,6610,16
|
|
20240923,110400,117941510,6620,6620,6620,6620,8
|
|
20240923,110300,117888550,6620,6620,6620,6620,6
|
|
20240923,110200,117848830,6620,6620,6620,6620,6
|
|
20240923,110100,117809110,6630,6630,6630,6630,31
|
|
20240923,110000,117603580,6630,6630,6630,6630,0
|
|
20240923,105900,117603580,6630,6630,6630,6630,12
|
|
20240923,105800,117524020,6630,6630,6630,6630,12
|
|
20240923,105700,117444460,6630,6630,6630,6630,0
|
|
20240923,105600,117444460,6630,6630,6630,6630,5
|
|
20240923,105500,117411310,6630,6630,6630,6630,12
|
|
20240923,105400,117331750,6630,6650,6650,6630,42
|
|
20240923,105300,117052970,6690,6690,6690,6690,2
|
|
20240923,105200,117039590,6690,6660,6690,6660,22
|
|
20240923,105100,116892750,6680,6670,6680,6670,23
|
|
20240923,105000,116739160,6650,6650,6650,6650,6
|
|
20240923,104900,116699260,6660,6660,6660,6660,15
|
|
20240923,104800,116599360,6660,6660,6660,6660,7
|
|
20240923,104700,116552740,6700,6680,6700,6680,25
|
|
20240923,104600,116385440,6680,6660,6680,6640,212
|
|
20240923,104500,114972130,6670,6660,6670,6660,22
|
|
20240923,104400,114825440,6670,6650,6670,6650,35
|
|
20240923,104300,114592230,6640,6640,6640,6640,6
|
|
20240923,104200,114552390,6640,6640,6640,6640,11
|
|
20240923,104100,114479350,6640,6640,6640,6640,0
|
|
20240923,104000,114479350,6640,6640,6640,6640,1
|
|
20240923,103900,114472710,6660,6660,6660,6660,22
|
|
20240923,103800,114326190,6640,6650,6650,6640,143
|
|
20240923,103700,113376610,6650,6640,6650,6640,17
|
|
20240923,103600,113263670,6670,6670,6670,6670,0
|
|
20240923,103500,113263670,6670,6650,6670,6650,23
|
|
20240923,103400,113110440,6670,6670,6670,6670,0
|
|
20240923,103300,113110440,6670,6670,6670,6670,0
|
|
20240923,103200,113110440,6670,6650,6670,6650,22
|
|
20240923,103100,112963890,6640,6640,6640,6640,0
|
|
20240923,103000,112963890,6640,6650,6650,6640,12
|
|
20240923,102900,112884150,6670,6650,6670,6650,23
|
|
20240923,102800,112730920,6670,6670,6670,6670,0
|
|
20240923,102700,112730920,6670,6650,6670,6650,22
|
|
20240923,102600,112584340,6670,6640,6670,6640,52
|
|
20240923,102500,112238690,6630,6630,6630,6630,6
|
|
20240923,102400,112198910,6640,6640,6640,6640,6
|
|
20240923,102300,112159070,6650,6630,6650,6630,15
|
|
20240923,102200,112059490,6630,6630,6630,6630,6
|
|
20240923,102100,112019710,6620,6620,6620,6620,13
|
|
20240923,102000,111933650,6690,6690,6690,6690,0
|
|
20240923,101900,111933650,6690,6620,6710,6620,211
|
|
20240923,101800,110534430,6630,6630,6630,6630,0
|
|
20240923,101700,110534430,6630,6600,6630,6600,17
|
|
20240923,101600,110422050,6600,6600,6600,6600,12
|
|
20240923,101500,110342850,6600,6600,6600,6600,0
|
|
20240923,101400,110342850,6600,6600,6600,6600,6
|
|
20240923,101300,110303250,6600,6600,6600,6600,11
|
|
20240923,101200,110230650,6600,6600,6600,6600,6
|
|
20240923,101100,110191050,6610,6610,6610,6610,0
|
|
20240923,101000,110191050,6610,6600,6610,6600,17
|
|
20240923,100900,110078790,6630,6630,6630,6630,0
|
|
20240923,100800,110078790,6630,6610,6630,6610,16
|
|
20240923,100700,109972810,6600,6610,6610,6600,7
|
|
20240923,100600,109926600,6600,6600,6620,6600,12
|
|
20240923,100500,109847380,6600,6600,6600,6600,0
|
|
20240923,100400,109847380,6600,6600,6600,6600,4
|
|
20240923,100300,109820980,6590,6580,6600,6580,14
|
|
20240923,100200,109728770,6580,6580,6580,6580,6
|
|
20240923,100100,109689290,6630,6610,6630,6610,6
|
|
20240923,100000,109649550,6580,6580,6580,6560,29
|
|
20240923,095900,109459070,6560,6560,6560,6560,0
|
|
20240923,095800,109459070,6560,6560,6560,6560,6
|
|
20240923,095700,109419710,6610,6610,6610,6610,0
|
|
20240923,095600,109419710,6610,6610,6610,6610,0
|
|
20240923,095500,109419710,6610,6600,6610,6570,22
|
|
20240923,095400,109274540,6630,6630,6630,6630,0
|
|
20240923,095300,109274540,6630,6610,6630,6610,7
|
|
20240923,095200,109228250,6560,6560,6560,6560,6
|
|
20240923,095100,109188890,6610,6610,6610,6610,200
|
|
20240923,095000,107866890,6600,6600,6600,6600,52
|
|
20240923,094900,107523690,6590,6590,6590,6590,12
|
|
20240923,094800,107444610,6580,6580,6580,6580,7
|
|
20240923,094700,107398550,6560,6550,6560,6550,12
|
|
20240923,094600,107319890,6560,6550,6560,6550,10
|
|
20240923,094500,107254330,6580,6580,6580,6580,1
|
|
20240923,094400,107247750,6550,6550,6590,6550,8
|
|
20240923,094300,107195310,6590,6560,6590,6560,181
|
|
20240923,094200,106006180,6550,6550,6550,6550,6
|
|
20240923,094100,105966880,6550,6540,6550,6540,11
|
|
20240923,094000,105894880,6550,6540,6550,6540,406
|
|
20240923,093900,103239580,6540,6540,6540,6540,6
|
|
20240923,093800,103200340,6530,6550,6550,6530,12
|
|
20240923,093700,103121860,6570,6570,6570,6570,0
|
|
20240923,093600,103121860,6570,6560,6570,6560,162
|
|
20240923,093500,102057740,6550,6540,6550,6540,11
|
|
20240923,093400,101985750,6560,6560,6560,6560,0
|
|
20240923,093300,101985750,6560,6540,6560,6530,59
|
|
20240923,093200,101599040,6550,6550,6550,6550,25
|
|
20240923,093100,101435290,6520,6520,6520,6520,6
|
|
20240923,093000,101396170,6560,6520,6560,6520,28
|
|
20240923,092900,101212890,6570,6570,6570,6570,0
|
|
20240923,092800,101212890,6570,6570,6570,6570,0
|
|
20240923,092700,101212890,6570,6510,6570,6510,591
|
|
20240923,092600,97360560,6510,6530,6530,6510,2079
|
|
20240923,092500,83805710,6520,6520,6520,6520,5
|
|
20240923,092400,83773110,6550,6550,6550,6550,1
|
|
20240923,092300,83766560,6520,6520,6520,6520,6
|
|
20240923,092200,83727440,6550,6520,6550,6520,24
|
|
20240923,092100,83570570,6520,6520,6520,6520,50
|
|
20240923,092000,83244570,6530,6540,6540,6530,100
|
|
20240923,091900,82591530,6550,6540,6550,6540,529
|
|
20240923,091800,79128180,6540,6540,6540,6540,3
|
|
20240923,091700,79108560,6510,6520,6540,6510,743
|
|
20240923,091600,74252570,6530,6500,6530,6490,1586
|
|
20240923,091500,63939690,6490,6550,6550,6480,3557
|
|
20240923,091400,40778550,6570,6570,6570,6570,1
|
|
20240923,091300,40771980,6590,6590,6590,6590,1
|
|
20240923,091200,40765390,6550,6570,6570,6550,2117
|
|
20240923,091100,26898460,6550,6550,6550,6550,6
|
|
20240923,091000,26859160,6550,6550,6550,6550,6
|
|
20240923,090900,26819860,6550,6550,6550,6550,4
|
|
20240923,090800,26793660,6550,6550,6550,6550,6
|
|
20240923,090700,26754360,6640,6590,6650,6590,102
|
|
20240923,090600,26078060,6560,6560,6560,6560,0
|
|
20240923,090500,26078060,6560,6640,6640,6460,3567
|
|
20240923,090400,2660940,6660,6660,6660,6660,202
|
|
20240923,090300,1315620,6670,6670,6670,6670,102
|
|
20240923,090200,635280,6680,6730,6730,6680,26
|
|
20240923,090100,461550,6680,6680,6680,6680,1
|
|
20240923,090000,454870,6680,6740,6740,6680,68
|