667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,200400,260436660,6560,6560,6560,6560,303
|
|
20240924,200300,260436660,6560,6560,6560,6560,0
|
|
20240924,200200,260436660,6560,6560,6560,6560,0
|
|
20240924,200100,260436660,6560,6560,6560,6560,0
|
|
20240924,200000,260436660,6560,6560,6560,6560,0
|
|
20240924,195900,260436660,6560,6560,6560,6560,0
|
|
20240924,195800,260436660,6560,6560,6560,6560,0
|
|
20240924,195700,260436660,6560,6560,6560,6560,0
|
|
20240924,195600,260436660,6560,6560,6560,6560,0
|
|
20240924,195500,260436660,6560,6560,6560,6560,0
|
|
20240924,195400,260436660,6560,6560,6560,6560,0
|
|
20240924,195300,260436660,6560,6560,6560,6560,0
|
|
20240924,195200,260436660,6560,6560,6560,6560,0
|
|
20240924,195100,260436660,6560,6560,6560,6560,0
|
|
20240924,195000,260436660,6560,6560,6560,6560,0
|
|
20240924,194900,260436660,6560,6560,6560,6560,0
|
|
20240924,194800,260436660,6560,6560,6560,6560,0
|
|
20240924,194700,260436660,6560,6560,6560,6560,0
|
|
20240924,194600,260436660,6560,6560,6560,6560,0
|
|
20240924,194500,260436660,6560,6560,6560,6560,0
|
|
20240924,194400,260436660,6560,6560,6560,6560,0
|
|
20240924,194300,260436660,6560,6560,6560,6560,0
|
|
20240924,194200,260436660,6560,6560,6560,6560,0
|
|
20240924,194100,260436660,6560,6560,6560,6560,0
|
|
20240924,194000,260436660,6560,6560,6560,6560,0
|
|
20240924,193900,260436660,6560,6560,6560,6560,0
|
|
20240924,193800,260436660,6560,6560,6560,6560,0
|
|
20240924,193700,260436660,6560,6560,6560,6560,0
|
|
20240924,193600,260436660,6560,6560,6560,6560,0
|
|
20240924,193500,260436660,6560,6560,6560,6560,0
|
|
20240924,193400,260436660,6560,6560,6560,6560,303
|
|
20240924,193300,260436660,6560,6560,6560,6560,0
|
|
20240924,193200,260436660,6560,6560,6560,6560,0
|
|
20240924,193100,260436660,6560,6560,6560,6560,0
|
|
20240924,193000,260436660,6560,6560,6560,6560,0
|
|
20240924,192900,260436660,6560,6560,6560,6560,0
|
|
20240924,192800,260436660,6560,6560,6560,6560,0
|
|
20240924,192700,260436660,6560,6560,6560,6560,0
|
|
20240924,192600,260436660,6560,6560,6560,6560,0
|
|
20240924,192500,260436660,6560,6560,6560,6560,0
|
|
20240924,192400,260436660,6560,6560,6560,6560,0
|
|
20240924,192300,260436660,6560,6560,6560,6560,0
|
|
20240924,192200,260436660,6560,6560,6560,6560,0
|
|
20240924,192100,260436660,6560,6560,6560,6560,0
|
|
20240924,192000,260436660,6560,6560,6560,6560,0
|
|
20240924,191900,260436660,6560,6560,6560,6560,0
|
|
20240924,191800,260436660,6560,6560,6560,6560,0
|
|
20240924,191700,260436660,6560,6560,6560,6560,0
|
|
20240924,191600,260436660,6560,6560,6560,6560,0
|
|
20240924,191500,260436660,6560,6560,6560,6560,0
|
|
20240924,191400,260436660,6560,6560,6560,6560,0
|
|
20240924,191300,260436660,6560,6560,6560,6560,0
|
|
20240924,191200,260436660,6560,6560,6560,6560,0
|
|
20240924,191100,260436660,6560,6560,6560,6560,0
|
|
20240924,191000,260436660,6560,6560,6560,6560,0
|
|
20240924,190900,260436660,6560,6560,6560,6560,0
|
|
20240924,190800,260436660,6560,6560,6560,6560,0
|
|
20240924,190700,260436660,6560,6560,6560,6560,0
|
|
20240924,190600,260436660,6560,6560,6560,6560,0
|
|
20240924,190500,260436660,6560,6560,6560,6560,0
|
|
20240924,190400,260436660,6560,6560,6560,6560,303
|
|
20240924,190300,260436660,6560,6560,6560,6560,0
|
|
20240924,190200,260436660,6560,6560,6560,6560,0
|
|
20240924,190100,260436660,6560,6560,6560,6560,0
|
|
20240924,190000,260436660,6560,6560,6560,6560,0
|
|
20240924,185900,260436660,6560,6560,6560,6560,0
|
|
20240924,185800,260436660,6560,6560,6560,6560,0
|
|
20240924,185700,260436660,6560,6560,6560,6560,0
|
|
20240924,185600,260436660,6560,6560,6560,6560,0
|
|
20240924,185500,260436660,6560,6560,6560,6560,0
|
|
20240924,185400,260436660,6560,6560,6560,6560,0
|
|
20240924,185300,260436660,6560,6560,6560,6560,0
|
|
20240924,185200,260436660,6560,6560,6560,6560,0
|
|
20240924,185100,260436660,6560,6560,6560,6560,0
|
|
20240924,185000,260436660,6560,6560,6560,6560,0
|
|
20240924,184900,260436660,6560,6560,6560,6560,0
|
|
20240924,184800,260436660,6560,6560,6560,6560,0
|
|
20240924,184700,260436660,6560,6560,6560,6560,0
|
|
20240924,184600,260436660,6560,6560,6560,6560,0
|
|
20240924,184500,260436660,6560,6560,6560,6560,0
|
|
20240924,184400,260436660,6560,6560,6560,6560,0
|
|
20240924,184300,260436660,6560,6560,6560,6560,0
|
|
20240924,184200,260436660,6560,6560,6560,6560,0
|
|
20240924,184100,260436660,6560,6560,6560,6560,0
|
|
20240924,184000,260436660,6560,6560,6560,6560,0
|
|
20240924,183900,260436660,6560,6560,6560,6560,0
|
|
20240924,183800,260436660,6560,6560,6560,6560,0
|
|
20240924,183700,260436660,6560,6560,6560,6560,0
|
|
20240924,183600,260436660,6560,6560,6560,6560,0
|
|
20240924,183500,260436660,6560,6560,6560,6560,0
|
|
20240924,183400,260436660,6560,6560,6560,6560,303
|
|
20240924,183300,260436660,6560,6560,6560,6560,0
|
|
20240924,183200,260436660,6560,6560,6560,6560,0
|
|
20240924,183100,260436660,6560,6560,6560,6560,0
|
|
20240924,183000,260436660,6560,6560,6560,6560,0
|
|
20240924,182900,260436660,6560,6560,6560,6560,0
|
|
20240924,182800,260436660,6560,6560,6560,6560,0
|
|
20240924,182700,260436660,6560,6560,6560,6560,0
|
|
20240924,182600,260436660,6560,6560,6560,6560,0
|
|
20240924,182500,260436660,6560,6560,6560,6560,0
|
|
20240924,182400,260436660,6560,6560,6560,6560,0
|
|
20240924,182300,260436660,6560,6560,6560,6560,0
|
|
20240924,182200,260436660,6560,6560,6560,6560,0
|
|
20240924,182100,260436660,6560,6560,6560,6560,0
|
|
20240924,182000,260436660,6560,6560,6560,6560,0
|
|
20240924,181900,260436660,6560,6560,6560,6560,0
|
|
20240924,181800,260436660,6560,6560,6560,6560,0
|
|
20240924,181700,260436660,6560,6560,6560,6560,0
|
|
20240924,181600,260436660,6560,6560,6560,6560,0
|
|
20240924,181500,260436660,6560,6560,6560,6560,0
|
|
20240924,181400,260436660,6560,6560,6560,6560,0
|
|
20240924,181300,260436660,6560,6560,6560,6560,0
|
|
20240924,181200,260436660,6560,6560,6560,6560,0
|
|
20240924,181100,260436660,6560,6560,6560,6560,0
|
|
20240924,181000,260436660,6560,6560,6560,6560,0
|
|
20240924,180900,260436660,6560,6560,6560,6560,0
|
|
20240924,180800,260436660,6560,6560,6560,6560,0
|
|
20240924,180700,260436660,6560,6560,6560,6560,0
|
|
20240924,180600,260436660,6560,6560,6560,6560,0
|
|
20240924,180500,260436660,6560,6560,6560,6560,0
|
|
20240924,180400,260436660,6560,6560,6560,6560,303
|
|
20240924,180300,260436660,6560,6560,6560,6560,0
|
|
20240924,180200,260436660,6560,6560,6560,6560,0
|
|
20240924,180100,260436660,6560,6560,6560,6560,0
|
|
20240924,180000,260436660,6560,6560,6560,6560,0
|
|
20240924,175900,260436660,6560,6560,6560,6560,0
|
|
20240924,175800,260436660,6560,6560,6560,6560,0
|
|
20240924,175700,260436660,6560,6560,6560,6560,0
|
|
20240924,175600,260436660,6560,6560,6560,6560,0
|
|
20240924,175500,260436660,6560,6560,6560,6560,0
|
|
20240924,175400,260436660,6560,6560,6560,6560,0
|
|
20240924,175300,260436660,6560,6560,6560,6560,0
|
|
20240924,175200,260436660,6560,6560,6560,6560,0
|
|
20240924,175100,260436660,6560,6560,6560,6560,0
|
|
20240924,175000,260436660,6560,6560,6560,6560,0
|
|
20240924,174900,260436660,6560,6560,6560,6560,0
|
|
20240924,174800,260436660,6560,6560,6560,6560,0
|
|
20240924,174700,260436660,6560,6560,6560,6560,0
|
|
20240924,174600,260436660,6560,6560,6560,6560,0
|
|
20240924,174500,260436660,6560,6560,6560,6560,0
|
|
20240924,174400,260436660,6560,6560,6560,6560,0
|
|
20240924,174300,260436660,6560,6560,6560,6560,0
|
|
20240924,174200,260436660,6560,6560,6560,6560,0
|
|
20240924,174100,260436660,6560,6560,6560,6560,0
|
|
20240924,174000,260436660,6560,6560,6560,6560,0
|
|
20240924,173900,260436660,6560,6560,6560,6560,0
|
|
20240924,173800,260436660,6560,6560,6560,6560,0
|
|
20240924,173700,260436660,6560,6560,6560,6560,0
|
|
20240924,173600,260436660,6560,6560,6560,6560,0
|
|
20240924,173500,260436660,6560,6560,6560,6560,0
|
|
20240924,173400,260436660,6560,6560,6560,6560,303
|
|
20240924,173300,260436660,6560,6560,6560,6560,0
|
|
20240924,173200,260436660,6560,6560,6560,6560,0
|
|
20240924,173100,260436660,6560,6560,6560,6560,0
|
|
20240924,173000,260436660,6560,6560,6560,6560,0
|
|
20240924,172900,260436660,6560,6560,6560,6560,0
|
|
20240924,172800,260436660,6560,6560,6560,6560,0
|
|
20240924,172700,260436660,6560,6560,6560,6560,0
|
|
20240924,172600,260436660,6560,6560,6560,6560,0
|
|
20240924,172500,260436660,6560,6560,6560,6560,0
|
|
20240924,172400,260436660,6560,6560,6560,6560,0
|
|
20240924,172300,260436660,6560,6560,6560,6560,0
|
|
20240924,172200,260436660,6560,6560,6560,6560,0
|
|
20240924,172100,260436660,6560,6560,6560,6560,0
|
|
20240924,172000,260436660,6560,6560,6560,6560,0
|
|
20240924,171900,260436660,6560,6560,6560,6560,0
|
|
20240924,171800,260436660,6560,6560,6560,6560,0
|
|
20240924,171700,260436660,6560,6560,6560,6560,0
|
|
20240924,171600,260436660,6560,6560,6560,6560,0
|
|
20240924,171500,260436660,6560,6560,6560,6560,0
|
|
20240924,171400,260436660,6560,6560,6560,6560,0
|
|
20240924,171300,260436660,6560,6560,6560,6560,0
|
|
20240924,171200,260436660,6560,6560,6560,6560,0
|
|
20240924,171100,260436660,6560,6560,6560,6560,0
|
|
20240924,171000,260436660,6560,6560,6560,6560,0
|
|
20240924,170900,260436660,6560,6560,6560,6560,0
|
|
20240924,170800,260436660,6560,6560,6560,6560,0
|
|
20240924,170700,260436660,6560,6560,6560,6560,0
|
|
20240924,170600,260436660,6560,6560,6560,6560,0
|
|
20240924,170500,260436660,6560,6560,6560,6560,0
|
|
20240924,170400,260436660,6560,6560,6560,6560,303
|
|
20240924,170300,260436660,6560,6560,6560,6560,0
|
|
20240924,170200,260436660,6560,6560,6560,6560,0
|
|
20240924,170100,260436660,6560,6560,6560,6560,0
|
|
20240924,170000,260436660,6560,6560,6560,6560,0
|
|
20240924,165900,260436660,6560,6560,6560,6560,0
|
|
20240924,165800,260436660,6560,6560,6560,6560,0
|
|
20240924,165700,260436660,6560,6560,6560,6560,0
|
|
20240924,165600,260436660,6560,6560,6560,6560,0
|
|
20240924,165500,260436660,6560,6560,6560,6560,0
|
|
20240924,165400,260436660,6560,6560,6560,6560,0
|
|
20240924,165300,260436660,6560,6560,6560,6560,0
|
|
20240924,165200,260436660,6560,6560,6560,6560,0
|
|
20240924,165100,260436660,6560,6560,6560,6560,0
|
|
20240924,165000,260436660,6560,6560,6560,6560,0
|
|
20240924,164900,260436660,6560,6560,6560,6560,0
|
|
20240924,164800,260436660,6560,6560,6560,6560,0
|
|
20240924,164700,260436660,6560,6560,6560,6560,0
|
|
20240924,164600,260436660,6560,6560,6560,6560,0
|
|
20240924,164500,260436660,6560,6560,6560,6560,0
|
|
20240924,164400,260436660,6560,6560,6560,6560,0
|
|
20240924,164300,260436660,6560,6560,6560,6560,0
|
|
20240924,164200,260436660,6560,6560,6560,6560,0
|
|
20240924,164100,260436660,6560,6560,6560,6560,0
|
|
20240924,164000,260436660,6560,6560,6560,6560,0
|
|
20240924,163900,260436660,6560,6560,6560,6560,0
|
|
20240924,163800,260436660,6560,6560,6560,6560,0
|
|
20240924,163700,260436660,6560,6560,6560,6560,0
|
|
20240924,163600,260436660,6560,6560,6560,6560,0
|
|
20240924,163500,260436660,6560,6560,6560,6560,0
|
|
20240924,163400,260436660,6560,6560,6560,6560,303
|
|
20240924,163300,260436660,6560,6560,6560,6560,0
|
|
20240924,163200,260436660,6560,6560,6560,6560,0
|
|
20240924,163100,260436660,6560,6560,6560,6560,0
|
|
20240924,163000,260436660,6560,6560,6560,6560,0
|
|
20240924,162900,260436660,6560,6560,6560,6560,0
|
|
20240924,162800,260436660,6560,6560,6560,6560,0
|
|
20240924,162700,260436660,6560,6560,6560,6560,0
|
|
20240924,162600,260436660,6560,6560,6560,6560,0
|
|
20240924,162500,260436660,6560,6560,6560,6560,0
|
|
20240924,162400,260436660,6560,6560,6560,6560,0
|
|
20240924,162300,260436660,6560,6560,6560,6560,0
|
|
20240924,162200,260436660,6560,6560,6560,6560,0
|
|
20240924,162100,260436660,6560,6560,6560,6560,0
|
|
20240924,162000,260436660,6560,6560,6560,6560,0
|
|
20240924,161900,260436660,6560,6560,6560,6560,0
|
|
20240924,161800,260436660,6560,6560,6560,6560,0
|
|
20240924,161700,260436660,6560,6560,6560,6560,0
|
|
20240924,161600,260436660,6560,6560,6560,6560,0
|
|
20240924,161500,260436660,6560,6560,6560,6560,0
|
|
20240924,161400,260436660,6560,6560,6560,6560,0
|
|
20240924,161300,260436660,6560,6560,6560,6560,0
|
|
20240924,161200,260436660,6560,6560,6560,6560,0
|
|
20240924,161100,260436660,6560,6560,6560,6560,0
|
|
20240924,161000,260436660,6560,6560,6560,6560,0
|
|
20240924,160900,260436660,6560,6560,6560,6560,0
|
|
20240924,160800,260436660,6560,6560,6560,6560,0
|
|
20240924,160700,260436660,6560,6560,6560,6560,0
|
|
20240924,160600,260436660,6560,6560,6560,6560,0
|
|
20240924,160500,260436660,6560,6560,6560,6560,0
|
|
20240924,160400,260436660,6560,6560,6560,6560,303
|
|
20240924,160300,260436660,6560,6560,6560,6560,0
|
|
20240924,160200,260436660,6560,6560,6560,6560,0
|
|
20240924,160100,260436660,6560,6560,6560,6560,0
|
|
20240924,160000,260436660,6560,6560,6560,6560,0
|
|
20240924,155900,260436660,6560,6560,6560,6560,0
|
|
20240924,155800,260436660,6560,6560,6560,6560,0
|
|
20240924,155700,260436660,6560,6560,6560,6560,0
|
|
20240924,155600,260436660,6560,6560,6560,6560,0
|
|
20240924,155500,260436660,6560,6560,6560,6560,0
|
|
20240924,155400,260436660,6560,6560,6560,6560,0
|
|
20240924,155300,260436660,6560,6560,6560,6560,0
|
|
20240924,155200,260436660,6560,6560,6560,6560,0
|
|
20240924,155100,260436660,6560,6560,6560,6560,0
|
|
20240924,155000,260436660,6560,6560,6560,6560,0
|
|
20240924,154900,260436660,6560,6560,6560,6560,0
|
|
20240924,154800,260436660,6560,6560,6560,6560,0
|
|
20240924,154700,260436660,6560,6560,6560,6560,0
|
|
20240924,154600,260436660,6560,6560,6560,6560,0
|
|
20240924,154500,260436660,6560,6560,6560,6560,0
|
|
20240924,154400,260436660,6560,6560,6560,6560,0
|
|
20240924,154300,260436660,6560,6560,6560,6560,0
|
|
20240924,154200,260436660,6560,6560,6560,6560,0
|
|
20240924,154100,260436660,6560,6560,6560,6560,0
|
|
20240924,154000,260436660,6560,6560,6560,6560,0
|
|
20240924,153900,260436660,6560,6560,6560,6560,0
|
|
20240924,153800,260436660,6560,6560,6560,6560,0
|
|
20240924,153700,260436660,6560,6560,6560,6560,0
|
|
20240924,153600,260436660,6560,6560,6560,6560,0
|
|
20240924,153500,260436660,6560,6560,6560,6560,0
|
|
20240924,153400,260436660,6560,6560,6560,6560,303
|
|
20240924,153300,260436660,6560,6560,6560,6560,0
|
|
20240924,153200,260436660,6560,6560,6560,6560,0
|
|
20240924,153100,260436660,6560,6560,6560,6560,0
|
|
20240924,153000,260436660,6560,6560,6560,6560,303
|
|
20240924,152900,258448980,6590,6590,6590,6590,0
|
|
20240924,152800,258448980,6590,6590,6590,6590,0
|
|
20240924,152700,258448980,6590,6590,6590,6590,0
|
|
20240924,152600,258448980,6590,6590,6590,6590,0
|
|
20240924,152500,258448980,6590,6590,6590,6590,0
|
|
20240924,152400,258448980,6590,6590,6590,6590,0
|
|
20240924,152300,258448980,6590,6590,6590,6590,0
|
|
20240924,152200,258448980,6590,6590,6590,6590,0
|
|
20240924,152100,258448980,6590,6590,6590,6590,0
|
|
20240924,152000,258448980,6590,6590,6590,6590,0
|
|
20240924,151900,258448980,6590,6590,6590,6590,76
|
|
20240924,151800,257948140,6590,6590,6590,6590,1
|
|
20240924,151700,257941550,6560,6560,6560,6560,4
|
|
20240924,151600,257915310,6600,6600,6600,6600,5
|
|
20240924,151500,257882310,6550,6550,6550,6550,100
|
|
20240924,151400,257227310,6600,6600,6600,6600,0
|
|
20240924,151300,257227310,6600,6600,6600,6600,0
|
|
20240924,151200,257227310,6600,6600,6600,6600,77
|
|
20240924,151100,256719110,6600,6600,6600,6600,0
|
|
20240924,151000,256719110,6600,6600,6600,6600,0
|
|
20240924,150900,256719110,6600,6600,6600,6600,0
|
|
20240924,150800,256719110,6600,6600,6600,6600,0
|
|
20240924,150700,256719110,6600,6600,6600,6600,0
|
|
20240924,150600,256719110,6600,6600,6600,6600,0
|
|
20240924,150500,256719110,6600,6590,6600,6590,8
|
|
20240924,150400,256666360,6590,6590,6590,6590,0
|
|
20240924,150300,256666360,6590,6590,6590,6590,0
|
|
20240924,150200,256666360,6590,6590,6590,6590,5
|
|
20240924,150100,256633410,6600,6600,6600,6600,1
|
|
20240924,150000,256626810,6550,6550,6550,6550,294
|
|
20240924,145900,254701110,6600,6600,6600,6600,0
|
|
20240924,145800,254701110,6600,6600,6600,6600,0
|
|
20240924,145700,254701110,6600,6600,6600,6600,1
|
|
20240924,145600,254694510,6550,6550,6550,6550,0
|
|
20240924,145500,254694510,6550,6550,6550,6550,0
|
|
20240924,145400,254694510,6550,6550,6550,6550,0
|
|
20240924,145300,254694510,6550,6550,6550,6550,0
|
|
20240924,145200,254694510,6550,6550,6550,6550,0
|
|
20240924,145100,254694510,6550,6550,6550,6550,0
|
|
20240924,145000,254694510,6550,6550,6550,6550,0
|
|
20240924,144900,254694510,6550,6550,6550,6550,0
|
|
20240924,144800,254694510,6550,6550,6550,6550,0
|
|
20240924,144700,254694510,6550,6550,6550,6550,0
|
|
20240924,144600,254694510,6550,6580,6580,6550,916
|
|
20240924,144500,248684510,6600,6600,6600,6600,0
|
|
20240924,144400,248684510,6600,6600,6600,6600,0
|
|
20240924,144300,248684510,6600,6600,6600,6600,0
|
|
20240924,144200,248684510,6600,6600,6600,6600,0
|
|
20240924,144100,248684510,6600,6600,6600,6600,49
|
|
20240924,144000,248361110,6600,6600,6600,6600,0
|
|
20240924,143900,248361110,6600,6600,6600,6600,0
|
|
20240924,143800,248361110,6600,6600,6600,6600,0
|
|
20240924,143700,248361110,6600,6600,6600,6600,0
|
|
20240924,143600,248361110,6600,6600,6600,6600,0
|
|
20240924,143500,248361110,6600,6600,6600,6600,99
|
|
20240924,143400,247707710,6600,6600,6600,6600,0
|
|
20240924,143300,247707710,6600,6600,6600,6600,0
|
|
20240924,143200,247707710,6600,6600,6600,6600,0
|
|
20240924,143100,247707710,6600,6600,6600,6600,0
|
|
20240924,143000,247707710,6600,6600,6600,6600,0
|
|
20240924,142900,247707710,6600,6600,6600,6600,0
|
|
20240924,142800,247707710,6600,6590,6600,6590,1931
|
|
20240924,142700,234966110,6600,6600,6600,6600,0
|
|
20240924,142600,234966110,6600,6570,6600,6570,2204
|
|
20240924,142500,220447420,6570,6570,6570,6570,0
|
|
20240924,142400,220447420,6570,6570,6570,6570,0
|
|
20240924,142300,220447420,6570,6570,6570,6570,0
|
|
20240924,142200,220447420,6570,6570,6570,6570,0
|
|
20240924,142100,220447420,6570,6570,6570,6570,1
|
|
20240924,142000,220440850,6550,6550,6550,6550,539
|
|
20240924,141900,216910400,6550,6550,6550,6510,1170
|
|
20240924,141800,209253700,6510,6510,6510,6510,8
|
|
20240924,141700,209201620,6550,6540,6550,6540,143
|
|
20240924,141600,208265380,6520,6520,6520,6520,695
|
|
20240924,141500,203733980,6540,6540,6540,6540,0
|
|
20240924,141400,203733980,6540,6540,6540,6540,3
|
|
20240924,141300,203714360,6540,6540,6540,6540,2
|
|
20240924,141200,203701280,6550,6550,6550,6550,2
|
|
20240924,141100,203688180,6520,6520,6520,6520,0
|
|
20240924,141000,203688180,6520,6530,6530,6520,91
|
|
20240924,140900,203094100,6530,6530,6530,6530,0
|
|
20240924,140800,203094100,6530,6530,6530,6530,0
|
|
20240924,140700,203094100,6530,6530,6530,6530,0
|
|
20240924,140600,203094100,6530,6530,6530,6530,1500
|
|
20240924,140500,193299100,6530,6540,6540,6530,844
|
|
20240924,140400,187780800,6550,6560,6560,6550,246
|
|
20240924,140300,186167940,6550,6550,6550,6550,0
|
|
20240924,140200,186167940,6550,6550,6550,6550,0
|
|
20240924,140100,186167940,6550,6550,6550,6550,0
|
|
20240924,140000,186167940,6550,6550,6550,6550,10
|
|
20240924,135900,186102440,6540,6540,6540,6540,0
|
|
20240924,135800,186102440,6540,6540,6540,6540,13
|
|
20240924,135700,186017420,6540,6540,6540,6540,0
|
|
20240924,135600,186017420,6540,6550,6550,6540,528
|
|
20240924,135500,182559120,6550,6550,6550,6550,7
|
|
20240924,135400,182513270,6550,6550,6550,6550,0
|
|
20240924,135300,182513270,6550,6550,6550,6550,13
|
|
20240924,135200,182428120,6550,6550,6550,6550,11
|
|
20240924,135100,182356070,6550,6550,6550,6550,0
|
|
20240924,135000,182356070,6550,6570,6570,6550,15
|
|
20240924,134900,182257740,6550,6550,6550,6550,8
|
|
20240924,134800,182205340,6550,6550,6550,6550,0
|
|
20240924,134700,182205340,6550,6570,6570,6550,12
|
|
20240924,134600,182126720,6550,6560,6560,6550,11
|
|
20240924,134500,182054660,6550,6550,6550,6550,0
|
|
20240924,134400,182054660,6550,6550,6550,6550,13
|
|
20240924,134300,181969510,6550,6550,6550,6550,8
|
|
20240924,134200,181917110,6550,6550,6550,6550,0
|
|
20240924,134100,181917110,6550,6550,6550,6550,11
|
|
20240924,134000,181845060,6550,6550,6550,6550,11
|
|
20240924,133900,181773010,6550,6550,6550,6550,0
|
|
20240924,133800,181773010,6550,6550,6550,6550,11
|
|
20240924,133700,181700960,6550,6550,6550,6550,9
|
|
20240924,133600,181642010,6550,6550,6550,6550,0
|
|
20240924,133500,181642010,6550,6550,6550,6550,10
|
|
20240924,133400,181576510,6550,6580,6580,6550,18
|
|
20240924,133300,181458430,6550,6550,6550,6550,0
|
|
20240924,133200,181458430,6550,6550,6550,6550,9
|
|
20240924,133100,181399480,6550,6550,6550,6550,7
|
|
20240924,133000,181353630,6550,6550,6550,6550,3
|
|
20240924,132900,181333980,6550,6550,6550,6550,12
|
|
20240924,132800,181255380,6550,6550,6550,6550,11
|
|
20240924,132700,181183330,6550,6550,6550,6550,0
|
|
20240924,132600,181183330,6550,6550,6550,6550,12
|
|
20240924,132500,181104730,6550,6550,6550,6550,8
|
|
20240924,132400,181052330,6550,6550,6550,6550,0
|
|
20240924,132300,181052330,6550,6580,6580,6550,111
|
|
20240924,132200,180322280,6550,6550,6550,6550,11
|
|
20240924,132100,180250230,6560,6560,6560,6560,0
|
|
20240924,132000,180250230,6560,6560,6560,6550,1475
|
|
20240924,131900,170574360,6560,6560,6560,6560,65
|
|
20240924,131800,170147960,6560,6560,6560,6560,0
|
|
20240924,131700,170147960,6560,6570,6570,6560,195
|
|
20240924,131600,168868580,6540,6540,6540,6540,0
|
|
20240924,131500,168868580,6540,6540,6540,6540,10
|
|
20240924,131400,168803180,6540,6540,6540,6540,10
|
|
20240924,131300,168737780,6540,6540,6540,6540,95
|
|
20240924,131200,168116480,6540,6540,6540,6540,10
|
|
20240924,131100,168051080,6540,6540,6540,6540,13
|
|
20240924,131000,167966060,6540,6540,6540,6540,0
|
|
20240924,130900,167966060,6540,6540,6540,6540,10
|
|
20240924,130800,167900660,6540,6540,6540,6540,9
|
|
20240924,130700,167841800,6540,6540,6540,6540,0
|
|
20240924,130600,167841800,6540,6540,6540,6540,9
|
|
20240924,130500,167782940,6540,6540,6540,6540,10
|
|
20240924,130400,167717540,6540,6540,6540,6540,0
|
|
20240924,130300,167717540,6540,6540,6540,6540,11
|
|
20240924,130200,167645600,6540,6540,6540,6540,9
|
|
20240924,130100,167586740,6570,6570,6570,6570,1
|
|
20240924,130000,167580170,6540,6540,6540,6540,8
|
|
20240924,125900,167527850,6540,6540,6540,6540,13
|
|
20240924,125800,167442830,6540,6540,6540,6540,0
|
|
20240924,125700,167442830,6540,6540,6540,6540,12
|
|
20240924,125600,167364350,6530,6530,6530,6530,12
|
|
20240924,125500,167285990,6530,6530,6530,6530,0
|
|
20240924,125400,167285990,6530,6570,6570,6530,36
|
|
20240924,125300,167049750,6530,6530,6530,6530,12
|
|
20240924,125200,166971390,6580,6580,6580,6580,0
|
|
20240924,125100,166971390,6580,6520,6580,6520,36
|
|
20240924,125000,166735470,6520,6520,6520,6520,13
|
|
20240924,124900,166650710,6520,6520,6520,6520,0
|
|
20240924,124800,166650710,6520,6520,6520,6520,15
|
|
20240924,124700,166552910,6520,6530,6530,6520,5
|
|
20240924,124600,166520290,6520,6520,6520,6520,284
|
|
20240924,124500,164668610,6520,6520,6520,6520,11
|
|
20240924,124400,164596890,6520,6520,6520,6520,10
|
|
20240924,124300,164531690,6520,6520,6520,6520,0
|
|
20240924,124200,164531690,6520,6520,6520,6520,161
|
|
20240924,124100,163481970,6520,6520,6520,6520,221
|
|
20240924,124000,162041050,6520,6520,6520,6520,200
|
|
20240924,123900,160737050,6520,6520,6520,6520,310
|
|
20240924,123800,158715850,6530,6530,6530,6530,20
|
|
20240924,123700,158585250,6520,6520,6520,6520,0
|
|
20240924,123600,158585250,6520,6520,6520,6520,0
|
|
20240924,123500,158585250,6520,6530,6530,6520,10
|
|
20240924,123400,158520040,6520,6520,6520,6520,0
|
|
20240924,123300,158520040,6520,6520,6520,6520,0
|
|
20240924,123200,158520040,6520,6520,6520,6520,22
|
|
20240924,123100,158376600,6520,6520,6520,6520,0
|
|
20240924,123000,158376600,6520,6520,6520,6520,0
|
|
20240924,122900,158376600,6520,6520,6520,6520,18
|
|
20240924,122800,158259240,6520,6520,6520,6520,0
|
|
20240924,122700,158259240,6520,6520,6520,6520,0
|
|
20240924,122600,158259240,6520,6520,6520,6520,20
|
|
20240924,122500,158128840,6520,6520,6520,6520,0
|
|
20240924,122400,158128840,6520,6520,6520,6520,0
|
|
20240924,122300,158128840,6520,6520,6520,6520,23
|
|
20240924,122200,157978880,6520,6520,6520,6520,0
|
|
20240924,122100,157978880,6520,6520,6520,6520,0
|
|
20240924,122000,157978880,6520,6520,6520,6520,23
|
|
20240924,121900,157828920,6580,6520,6580,6520,117
|
|
20240924,121800,157065120,6520,6520,6520,6520,0
|
|
20240924,121700,157065120,6520,6520,6520,6520,19
|
|
20240924,121600,156941240,6520,6520,6520,6520,0
|
|
20240924,121500,156941240,6520,6520,6520,6520,0
|
|
20240924,121400,156941240,6520,6530,6530,6520,15
|
|
20240924,121300,156843410,6530,6530,6530,6530,0
|
|
20240924,121200,156843410,6530,6530,6530,6530,0
|
|
20240924,121100,156843410,6530,6540,6540,6530,13
|
|
20240924,121000,156758460,6590,6590,6590,6590,0
|
|
20240924,120900,156758460,6590,6550,6590,6550,8
|
|
20240924,120800,156706020,6540,6550,6550,6540,13
|
|
20240924,120700,156620980,6590,6590,6590,6590,0
|
|
20240924,120600,156620980,6590,6590,6590,6590,1
|
|
20240924,120500,156614390,6530,6540,6540,6530,18
|
|
20240924,120400,156496760,6590,6590,6590,6590,0
|
|
20240924,120300,156496760,6590,6590,6590,6590,0
|
|
20240924,120200,156496760,6590,6530,6590,6530,13
|
|
20240924,120100,156411810,6530,6580,6600,6530,2012
|
|
20240924,120000,143144070,6580,6580,6580,6580,1
|
|
20240924,115900,143137490,6570,6500,6570,6500,508
|
|
20240924,115800,139801910,6500,6560,6560,6500,13
|
|
20240924,115700,139717350,6500,6500,6500,6500,78
|
|
20240924,115600,139210350,6500,6480,6500,6480,211
|
|
20240924,115500,137839070,6480,6480,6480,6480,8
|
|
20240924,115400,137787230,6480,6480,6480,6480,0
|
|
20240924,115300,137787230,6480,6480,6480,6480,0
|
|
20240924,115200,137787230,6480,6480,6480,6480,19
|
|
20240924,115100,137664110,6460,6460,6460,6460,0
|
|
20240924,115000,137664110,6460,6500,6500,6460,54
|
|
20240924,114900,137315070,6460,6480,6480,6460,1937
|
|
20240924,114800,124794880,6480,6510,6510,6480,661
|
|
20240924,114700,120508620,6500,6500,6500,6500,0
|
|
20240924,114600,120508620,6500,6500,6500,6500,21
|
|
20240924,114500,120372120,6500,6500,6500,6500,0
|
|
20240924,114400,120372120,6500,6500,6500,6500,0
|
|
20240924,114300,120372120,6500,6510,6510,6500,14
|
|
20240924,114200,120281100,6510,6510,6510,6510,50
|
|
20240924,114100,119955600,6500,6500,6500,6500,1100
|
|
20240924,114000,112805600,6510,6520,6520,6510,676
|
|
20240924,113900,108404530,6520,6520,6520,6520,0
|
|
20240924,113800,108404530,6520,6520,6520,6520,0
|
|
20240924,113700,108404530,6520,6520,6520,6520,20
|
|
20240924,113600,108274130,6530,6530,6530,6530,0
|
|
20240924,113500,108274130,6530,6530,6530,6530,1
|
|
20240924,113400,108267600,6530,6530,6530,6510,24
|
|
20240924,113300,108111280,6510,6510,6510,6510,0
|
|
20240924,113200,108111280,6510,6510,6510,6510,0
|
|
20240924,113100,108111280,6510,6530,6530,6510,2296
|
|
20240924,113000,93141460,6570,6570,6570,6570,0
|
|
20240924,112900,93141460,6570,6570,6570,6570,1
|
|
20240924,112800,93134890,6520,6530,6530,6520,15
|
|
20240924,112700,93037020,6570,6570,6570,6570,0
|
|
20240924,112600,93037020,6570,6570,6570,6570,2
|
|
20240924,112500,93023880,6530,6530,6530,6530,23
|
|
20240924,112400,92873690,6530,6530,6530,6530,0
|
|
20240924,112300,92873690,6530,6530,6530,6530,0
|
|
20240924,112200,92873690,6530,6530,6530,6530,18
|
|
20240924,112100,92756150,6530,6530,6530,6530,0
|
|
20240924,112000,92756150,6530,6530,6530,6530,0
|
|
20240924,111900,92756150,6530,6530,6530,6530,22
|
|
20240924,111800,92612490,6570,6570,6570,6570,2
|
|
20240924,111700,92599350,6530,6530,6530,6530,0
|
|
20240924,111600,92599350,6530,6520,6530,6520,20
|
|
20240924,111500,92468840,6520,6520,6520,6520,0
|
|
20240924,111400,92468840,6520,6520,6520,6520,0
|
|
20240924,111300,92468840,6520,6520,6520,6520,19
|
|
20240924,111200,92344960,6520,6520,6520,6520,0
|
|
20240924,111100,92344960,6520,6520,6520,6520,0
|
|
20240924,111000,92344960,6520,6520,6520,6520,30
|
|
20240924,110900,92149360,6520,6520,6520,6520,0
|
|
20240924,110800,92149360,6520,6520,6520,6520,0
|
|
20240924,110700,92149360,6520,6520,6520,6520,20
|
|
20240924,110600,92018960,6520,6520,6520,6520,0
|
|
20240924,110500,92018960,6520,6520,6520,6520,0
|
|
20240924,110400,92018960,6520,6520,6520,6520,19
|
|
20240924,110300,91895080,6530,6530,6530,6530,0
|
|
20240924,110200,91895080,6530,6530,6530,6530,0
|
|
20240924,110100,91895080,6530,6530,6530,6530,9
|
|
20240924,110000,91836310,6520,6520,6520,6520,0
|
|
20240924,105900,91836310,6520,6520,6520,6520,0
|
|
20240924,105800,91836310,6520,6520,6520,6520,21
|
|
20240924,105700,91699390,6570,6570,6570,6570,0
|
|
20240924,105600,91699390,6570,6570,6570,6570,8
|
|
20240924,105500,91646830,6520,6520,6520,6520,19
|
|
20240924,105400,91522950,6520,6520,6520,6520,0
|
|
20240924,105300,91522950,6520,6520,6520,6520,0
|
|
20240924,105200,91522950,6520,6520,6520,6520,18
|
|
20240924,105100,91405590,6520,6520,6520,6520,0
|
|
20240924,105000,91405590,6520,6520,6520,6520,0
|
|
20240924,104900,91405590,6520,6520,6520,6520,18
|
|
20240924,104800,91288230,6520,6520,6520,6520,0
|
|
20240924,104700,91288230,6520,6520,6520,6520,0
|
|
20240924,104600,91288230,6520,6520,6520,6520,18
|
|
20240924,104500,91170870,6520,6520,6520,6520,0
|
|
20240924,104400,91170870,6520,6520,6520,6520,0
|
|
20240924,104300,91170870,6520,6520,6520,6520,18
|
|
20240924,104200,91053510,6570,6570,6570,6570,1
|
|
20240924,104100,91046940,6520,6520,6520,6520,0
|
|
20240924,104000,91046940,6520,6520,6520,6520,19
|
|
20240924,103900,90923060,6570,6570,6570,6570,1
|
|
20240924,103800,90916490,6520,6520,6520,6520,0
|
|
20240924,103700,90916490,6520,6520,6520,6520,263
|
|
20240924,103600,89201730,6570,6570,6570,6570,0
|
|
20240924,103500,89201730,6570,6560,6570,6560,24
|
|
20240924,103400,89044280,6560,6550,6560,6530,185
|
|
20240924,103300,87832840,6550,6570,6570,6550,6
|
|
20240924,103200,87793460,6530,6530,6530,6530,0
|
|
20240924,103100,87793460,6530,6570,6570,6530,80
|
|
20240924,103000,87268660,6590,6580,6590,6530,304
|
|
20240924,102900,85283330,6520,6520,6520,6520,400
|
|
20240924,102800,82675330,6520,6520,6520,6520,19
|
|
20240924,102700,82551450,6590,6590,6590,6590,0
|
|
20240924,102600,82551450,6590,6520,6590,6520,10
|
|
20240924,102500,82485930,6550,6550,6550,6550,48
|
|
20240924,102400,82171530,6530,6530,6530,6530,40
|
|
20240924,102300,81910330,6590,6590,6600,6520,119
|
|
20240924,102200,81129560,6520,6540,6590,6520,119
|
|
20240924,102100,80350500,6590,6530,6590,6530,19
|
|
20240924,102000,80226090,6530,6530,6530,6530,0
|
|
20240924,101900,80226090,6530,6530,6530,6530,22
|
|
20240924,101800,80082430,6530,6530,6530,6530,0
|
|
20240924,101700,80082430,6530,6540,6540,6530,300
|
|
20240924,101600,78123420,6530,6550,6550,6530,20
|
|
20240924,101500,77992740,6590,6550,6590,6550,112
|
|
20240924,101400,77259100,6550,6550,6550,6550,27
|
|
20240924,101300,77082250,6550,6550,6550,6550,18
|
|
20240924,101200,76964350,6590,6590,6590,6590,3
|
|
20240924,101100,76944580,6590,6590,6590,6590,1
|
|
20240924,101000,76937990,6540,6540,6540,6540,21
|
|
20240924,100900,76800650,6600,6550,6600,6550,23
|
|
20240924,100800,76649600,6530,6530,6530,6530,0
|
|
20240924,100700,76649600,6530,6530,6530,6520,17
|
|
20240924,100600,76538680,6550,6550,6550,6550,0
|
|
20240924,100500,76538680,6550,6550,6550,6550,1
|
|
20240924,100400,76532130,6530,6530,6530,6530,191
|
|
20240924,100300,75284900,6530,6530,6530,6530,65
|
|
20240924,100200,74860450,6530,6530,6530,6530,1
|
|
20240924,100100,74853920,6520,6520,6520,6520,0
|
|
20240924,100000,74853920,6520,6520,6520,6520,18
|
|
20240924,095900,74736560,6530,6530,6530,6530,2
|
|
20240924,095800,74723500,6520,6520,6520,6520,0
|
|
20240924,095700,74723500,6520,6530,6530,6520,11
|
|
20240924,095600,74651770,6530,6530,6530,6530,186
|
|
20240924,095500,73437190,6530,6530,6530,6530,808
|
|
20240924,095400,68160950,6510,6510,6510,6510,21
|
|
20240924,095300,68024240,6510,6510,6510,6510,0
|
|
20240924,095200,68024240,6510,6510,6510,6510,0
|
|
20240924,095100,68024240,6510,6520,6520,6510,501
|
|
20240924,095000,64758670,6530,6530,6530,6530,0
|
|
20240924,094900,64758670,6530,6530,6530,6530,1006
|
|
20240924,094800,58189490,6530,6540,6540,6530,10
|
|
20240924,094700,58124180,6550,6550,6550,6550,0
|
|
20240924,094600,58124180,6550,6550,6550,6550,1
|
|
20240924,094500,58117630,6530,6530,6530,6530,21
|
|
20240924,094400,57980500,6530,6530,6530,6530,0
|
|
20240924,094300,57980500,6530,6530,6530,6530,0
|
|
20240924,094200,57980500,6530,6530,6530,6530,52
|
|
20240924,094100,57640940,6550,6550,6550,6550,0
|
|
20240924,094000,57640940,6550,6550,6550,6550,1
|
|
20240924,093900,57634390,6520,6550,6550,6520,20
|
|
20240924,093800,57503960,6520,6520,6520,6520,300
|
|
20240924,093700,55547960,6520,6530,6530,6520,524
|
|
20240924,093600,52131470,6520,6540,6540,6520,2320
|
|
20240924,093500,36991210,6540,6540,6540,6540,0
|
|
20240924,093400,36991210,6540,6540,6540,6540,200
|
|
20240924,093300,35683210,6540,6540,6540,6540,21
|
|
20240924,093200,35545870,6540,6550,6550,6540,593
|
|
20240924,093100,31666540,6560,6560,6560,6560,116
|
|
20240924,093000,30905580,6550,6550,6550,6550,19
|
|
20240924,092900,30781130,6560,6560,6560,6560,560
|
|
20240924,092800,27107530,6560,6560,6560,6560,30
|
|
20240924,092700,26910730,6560,6560,6560,6560,24
|
|
20240924,092600,26753290,6560,6560,6560,6560,0
|
|
20240924,092500,26753290,6560,6560,6560,6560,0
|
|
20240924,092400,26753290,6560,6620,6620,6560,1029
|
|
20240924,092300,20001870,6570,6570,6570,6570,81
|
|
20240924,092200,19469700,6570,6570,6570,6570,0
|
|
20240924,092100,19469700,6570,6560,6570,6560,46
|
|
20240924,092000,19167690,6570,6570,6570,6570,26
|
|
20240924,091900,18996870,6560,6570,6570,6560,145
|
|
20240924,091800,18044980,6570,6590,6590,6570,221
|
|
20240924,091700,16592670,6590,6600,6600,6590,360
|
|
20240924,091600,14219270,6600,6600,6600,6600,0
|
|
20240924,091500,14219270,6600,6600,6600,6600,25
|
|
20240924,091400,14054270,6600,6600,6600,6600,58
|
|
20240924,091300,13671470,6600,6600,6600,6600,0
|
|
20240924,091200,13671470,6600,6610,6610,6600,18
|
|
20240924,091100,13552590,6610,6610,6610,6610,0
|
|
20240924,091000,13552590,6610,6610,6610,6610,0
|
|
20240924,090900,13552590,6610,6610,6610,6610,18
|
|
20240924,090800,13433610,6610,6610,6610,6610,0
|
|
20240924,090700,13433610,6610,6610,6610,6610,185
|
|
20240924,090600,12210760,6610,6610,6610,6610,20
|
|
20240924,090500,12078560,6620,6620,6620,6620,111
|
|
20240924,090400,11343740,6620,6620,6620,6620,0
|
|
20240924,090300,11343740,6620,6620,6620,6620,19
|
|
20240924,090200,11217960,6620,6620,6620,6620,0
|
|
20240924,090100,11217960,6620,6620,6620,6620,0
|
|
20240924,090000,11217960,6620,6610,6670,6610,1697
|