677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,201400,195988370,7620,7620,7620,7620,212
|
|
20240927,201300,195988370,7620,7620,7620,7620,0
|
|
20240927,201200,195988370,7620,7620,7620,7620,0
|
|
20240927,201100,195988370,7620,7620,7620,7620,0
|
|
20240927,201000,195988370,7620,7620,7620,7620,0
|
|
20240927,200900,195988370,7620,7620,7620,7620,0
|
|
20240927,200800,195988370,7620,7620,7620,7620,0
|
|
20240927,200700,195988370,7620,7620,7620,7620,0
|
|
20240927,200600,195988370,7620,7620,7620,7620,0
|
|
20240927,200500,195988370,7620,7620,7620,7620,0
|
|
20240927,200400,195988370,7620,7620,7620,7620,0
|
|
20240927,200300,195988370,7620,7620,7620,7620,0
|
|
20240927,200200,195988370,7620,7620,7620,7620,0
|
|
20240927,200100,195988370,7620,7620,7620,7620,0
|
|
20240927,200000,195988370,7620,7620,7620,7620,0
|
|
20240927,195900,195988370,7620,7620,7620,7620,0
|
|
20240927,195800,195988370,7620,7620,7620,7620,0
|
|
20240927,195700,195988370,7620,7620,7620,7620,0
|
|
20240927,195600,195988370,7620,7620,7620,7620,0
|
|
20240927,195500,195988370,7620,7620,7620,7620,0
|
|
20240927,195400,195988370,7620,7620,7620,7620,0
|
|
20240927,195300,195988370,7620,7620,7620,7620,0
|
|
20240927,195200,195988370,7620,7620,7620,7620,0
|
|
20240927,195100,195988370,7620,7620,7620,7620,0
|
|
20240927,195000,195988370,7620,7620,7620,7620,0
|
|
20240927,194900,195988370,7620,7620,7620,7620,0
|
|
20240927,194800,195988370,7620,7620,7620,7620,0
|
|
20240927,194700,195988370,7620,7620,7620,7620,0
|
|
20240927,194600,195988370,7620,7620,7620,7620,0
|
|
20240927,194500,195988370,7620,7620,7620,7620,0
|
|
20240927,194400,195988370,7620,7620,7620,7620,212
|
|
20240927,194300,195988370,7620,7620,7620,7620,0
|
|
20240927,194200,195988370,7620,7620,7620,7620,0
|
|
20240927,194100,195988370,7620,7620,7620,7620,0
|
|
20240927,194000,195988370,7620,7620,7620,7620,0
|
|
20240927,193900,195988370,7620,7620,7620,7620,0
|
|
20240927,193800,195988370,7620,7620,7620,7620,0
|
|
20240927,193700,195988370,7620,7620,7620,7620,0
|
|
20240927,193600,195988370,7620,7620,7620,7620,0
|
|
20240927,193500,195988370,7620,7620,7620,7620,0
|
|
20240927,193400,195988370,7620,7620,7620,7620,0
|
|
20240927,193300,195988370,7620,7620,7620,7620,0
|
|
20240927,193200,195988370,7620,7620,7620,7620,0
|
|
20240927,193100,195988370,7620,7620,7620,7620,0
|
|
20240927,193000,195988370,7620,7620,7620,7620,0
|
|
20240927,192900,195988370,7620,7620,7620,7620,0
|
|
20240927,192800,195988370,7620,7620,7620,7620,0
|
|
20240927,192700,195988370,7620,7620,7620,7620,0
|
|
20240927,192600,195988370,7620,7620,7620,7620,0
|
|
20240927,192500,195988370,7620,7620,7620,7620,0
|
|
20240927,192400,195988370,7620,7620,7620,7620,0
|
|
20240927,192300,195988370,7620,7620,7620,7620,0
|
|
20240927,192200,195988370,7620,7620,7620,7620,0
|
|
20240927,192100,195988370,7620,7620,7620,7620,0
|
|
20240927,192000,195988370,7620,7620,7620,7620,0
|
|
20240927,191900,195988370,7620,7620,7620,7620,0
|
|
20240927,191800,195988370,7620,7620,7620,7620,0
|
|
20240927,191700,195988370,7620,7620,7620,7620,0
|
|
20240927,191600,195988370,7620,7620,7620,7620,0
|
|
20240927,191500,195988370,7620,7620,7620,7620,0
|
|
20240927,191400,195988370,7620,7620,7620,7620,212
|
|
20240927,191300,195988370,7620,7620,7620,7620,0
|
|
20240927,191200,195988370,7620,7620,7620,7620,0
|
|
20240927,191100,195988370,7620,7620,7620,7620,0
|
|
20240927,191000,195988370,7620,7620,7620,7620,0
|
|
20240927,190900,195988370,7620,7620,7620,7620,0
|
|
20240927,190800,195988370,7620,7620,7620,7620,0
|
|
20240927,190700,195988370,7620,7620,7620,7620,0
|
|
20240927,190600,195988370,7620,7620,7620,7620,0
|
|
20240927,190500,195988370,7620,7620,7620,7620,0
|
|
20240927,190400,195988370,7620,7620,7620,7620,0
|
|
20240927,190300,195988370,7620,7620,7620,7620,0
|
|
20240927,190200,195988370,7620,7620,7620,7620,0
|
|
20240927,190100,195988370,7620,7620,7620,7620,0
|
|
20240927,190000,195988370,7620,7620,7620,7620,0
|
|
20240927,185900,195988370,7620,7620,7620,7620,0
|
|
20240927,185800,195988370,7620,7620,7620,7620,0
|
|
20240927,185700,195988370,7620,7620,7620,7620,0
|
|
20240927,185600,195988370,7620,7620,7620,7620,0
|
|
20240927,185500,195988370,7620,7620,7620,7620,0
|
|
20240927,185400,195988370,7620,7620,7620,7620,0
|
|
20240927,185300,195988370,7620,7620,7620,7620,0
|
|
20240927,185200,195988370,7620,7620,7620,7620,0
|
|
20240927,185100,195988370,7620,7620,7620,7620,0
|
|
20240927,185000,195988370,7620,7620,7620,7620,0
|
|
20240927,184900,195988370,7620,7620,7620,7620,0
|
|
20240927,184800,195988370,7620,7620,7620,7620,0
|
|
20240927,184700,195988370,7620,7620,7620,7620,0
|
|
20240927,184600,195988370,7620,7620,7620,7620,0
|
|
20240927,184500,195988370,7620,7620,7620,7620,0
|
|
20240927,184400,195988370,7620,7620,7620,7620,212
|
|
20240927,184300,195988370,7620,7620,7620,7620,0
|
|
20240927,184200,195988370,7620,7620,7620,7620,0
|
|
20240927,184100,195988370,7620,7620,7620,7620,0
|
|
20240927,184000,195988370,7620,7620,7620,7620,0
|
|
20240927,183900,195988370,7620,7620,7620,7620,0
|
|
20240927,183800,195988370,7620,7620,7620,7620,0
|
|
20240927,183700,195988370,7620,7620,7620,7620,0
|
|
20240927,183600,195988370,7620,7620,7620,7620,0
|
|
20240927,183500,195988370,7620,7620,7620,7620,0
|
|
20240927,183400,195988370,7620,7620,7620,7620,0
|
|
20240927,183300,195988370,7620,7620,7620,7620,0
|
|
20240927,183200,195988370,7620,7620,7620,7620,0
|
|
20240927,183100,195988370,7620,7620,7620,7620,0
|
|
20240927,183000,195988370,7620,7620,7620,7620,0
|
|
20240927,182900,195988370,7620,7620,7620,7620,0
|
|
20240927,182800,195988370,7620,7620,7620,7620,0
|
|
20240927,182700,195988370,7620,7620,7620,7620,0
|
|
20240927,182600,195988370,7620,7620,7620,7620,0
|
|
20240927,182500,195988370,7620,7620,7620,7620,0
|
|
20240927,182400,195988370,7620,7620,7620,7620,0
|
|
20240927,182300,195988370,7620,7620,7620,7620,0
|
|
20240927,182200,195988370,7620,7620,7620,7620,0
|
|
20240927,182100,195988370,7620,7620,7620,7620,0
|
|
20240927,182000,195988370,7620,7620,7620,7620,0
|
|
20240927,181900,195988370,7620,7620,7620,7620,0
|
|
20240927,181800,195988370,7620,7620,7620,7620,0
|
|
20240927,181700,195988370,7620,7620,7620,7620,0
|
|
20240927,181600,195988370,7620,7620,7620,7620,0
|
|
20240927,181500,195988370,7620,7620,7620,7620,0
|
|
20240927,181400,195988370,7620,7620,7620,7620,212
|
|
20240927,181300,195988370,7620,7620,7620,7620,0
|
|
20240927,181200,195988370,7620,7620,7620,7620,0
|
|
20240927,181100,195988370,7620,7620,7620,7620,0
|
|
20240927,181000,195988370,7620,7620,7620,7620,0
|
|
20240927,180900,195988370,7620,7620,7620,7620,0
|
|
20240927,180800,195988370,7620,7620,7620,7620,0
|
|
20240927,180700,195988370,7620,7620,7620,7620,0
|
|
20240927,180600,195988370,7620,7620,7620,7620,0
|
|
20240927,180500,195988370,7620,7620,7620,7620,0
|
|
20240927,180400,195988370,7620,7620,7620,7620,0
|
|
20240927,180300,195988370,7620,7620,7620,7620,0
|
|
20240927,180200,195988370,7620,7620,7620,7620,0
|
|
20240927,180100,195988370,7620,7620,7620,7620,0
|
|
20240927,180000,195988370,7620,7620,7620,7620,0
|
|
20240927,175900,195988370,7620,7620,7620,7620,0
|
|
20240927,175800,195988370,7620,7620,7620,7620,0
|
|
20240927,175700,195988370,7620,7620,7620,7620,0
|
|
20240927,175600,195988370,7620,7620,7620,7620,0
|
|
20240927,175500,195988370,7620,7620,7620,7620,0
|
|
20240927,175400,195988370,7620,7620,7620,7620,0
|
|
20240927,175300,195988370,7620,7620,7620,7620,0
|
|
20240927,175200,195988370,7620,7620,7620,7620,0
|
|
20240927,175100,195988370,7620,7620,7620,7620,0
|
|
20240927,175000,195988370,7620,7620,7620,7620,0
|
|
20240927,174900,195988370,7620,7620,7620,7620,0
|
|
20240927,174800,195988370,7620,7620,7620,7620,0
|
|
20240927,174700,195988370,7620,7620,7620,7620,0
|
|
20240927,174600,195988370,7620,7620,7620,7620,0
|
|
20240927,174500,195988370,7620,7620,7620,7620,0
|
|
20240927,174400,195988370,7620,7620,7620,7620,212
|
|
20240927,174300,195988370,7620,7620,7620,7620,0
|
|
20240927,174200,195988370,7620,7620,7620,7620,0
|
|
20240927,174100,195988370,7620,7620,7620,7620,0
|
|
20240927,174000,195988370,7620,7620,7620,7620,0
|
|
20240927,173900,195988370,7620,7620,7620,7620,0
|
|
20240927,173800,195988370,7620,7620,7620,7620,0
|
|
20240927,173700,195988370,7620,7620,7620,7620,0
|
|
20240927,173600,195988370,7620,7620,7620,7620,0
|
|
20240927,173500,195988370,7620,7620,7620,7620,0
|
|
20240927,173400,195988370,7620,7620,7620,7620,0
|
|
20240927,173300,195988370,7620,7620,7620,7620,0
|
|
20240927,173200,195988370,7620,7620,7620,7620,0
|
|
20240927,173100,195988370,7620,7620,7620,7620,0
|
|
20240927,173000,195988370,7620,7620,7620,7620,0
|
|
20240927,172900,195988370,7620,7620,7620,7620,0
|
|
20240927,172800,195988370,7620,7620,7620,7620,0
|
|
20240927,172700,195988370,7620,7620,7620,7620,0
|
|
20240927,172600,195988370,7620,7620,7620,7620,0
|
|
20240927,172500,195988370,7620,7620,7620,7620,0
|
|
20240927,172400,195988370,7620,7620,7620,7620,0
|
|
20240927,172300,195988370,7620,7620,7620,7620,0
|
|
20240927,172200,195988370,7620,7620,7620,7620,0
|
|
20240927,172100,195988370,7620,7620,7620,7620,0
|
|
20240927,172000,195988370,7620,7620,7620,7620,0
|
|
20240927,171900,195988370,7620,7620,7620,7620,0
|
|
20240927,171800,195988370,7620,7620,7620,7620,0
|
|
20240927,171700,195988370,7620,7620,7620,7620,0
|
|
20240927,171600,195988370,7620,7620,7620,7620,0
|
|
20240927,171500,195988370,7620,7620,7620,7620,0
|
|
20240927,171400,195988370,7620,7620,7620,7620,212
|
|
20240927,171300,195988370,7620,7620,7620,7620,0
|
|
20240927,171200,195988370,7620,7620,7620,7620,0
|
|
20240927,171100,195988370,7620,7620,7620,7620,0
|
|
20240927,171000,195988370,7620,7620,7620,7620,0
|
|
20240927,170900,195988370,7620,7620,7620,7620,0
|
|
20240927,170800,195988370,7620,7620,7620,7620,0
|
|
20240927,170700,195988370,7620,7620,7620,7620,0
|
|
20240927,170600,195988370,7620,7620,7620,7620,0
|
|
20240927,170500,195988370,7620,7620,7620,7620,0
|
|
20240927,170400,195988370,7620,7620,7620,7620,0
|
|
20240927,170300,195988370,7620,7620,7620,7620,0
|
|
20240927,170200,195988370,7620,7620,7620,7620,0
|
|
20240927,170100,195988370,7620,7620,7620,7620,0
|
|
20240927,170000,195988370,7620,7620,7620,7620,0
|
|
20240927,165900,195988370,7620,7620,7620,7620,0
|
|
20240927,165800,195988370,7620,7620,7620,7620,0
|
|
20240927,165700,195988370,7620,7620,7620,7620,0
|
|
20240927,165600,195988370,7620,7620,7620,7620,0
|
|
20240927,165500,195988370,7620,7620,7620,7620,0
|
|
20240927,165400,195988370,7620,7620,7620,7620,0
|
|
20240927,165300,195988370,7620,7620,7620,7620,0
|
|
20240927,165200,195988370,7620,7620,7620,7620,0
|
|
20240927,165100,195988370,7620,7620,7620,7620,0
|
|
20240927,165000,195988370,7620,7620,7620,7620,0
|
|
20240927,164900,195988370,7620,7620,7620,7620,0
|
|
20240927,164800,195988370,7620,7620,7620,7620,0
|
|
20240927,164700,195988370,7620,7620,7620,7620,0
|
|
20240927,164600,195988370,7620,7620,7620,7620,0
|
|
20240927,164500,195988370,7620,7620,7620,7620,0
|
|
20240927,164400,195988370,7620,7620,7620,7620,212
|
|
20240927,164300,195988370,7620,7620,7620,7620,0
|
|
20240927,164200,195988370,7620,7620,7620,7620,0
|
|
20240927,164100,195988370,7620,7620,7620,7620,0
|
|
20240927,164000,195988370,7620,7620,7620,7620,0
|
|
20240927,163900,195988370,7620,7620,7620,7620,0
|
|
20240927,163800,195988370,7620,7620,7620,7620,0
|
|
20240927,163700,195988370,7620,7620,7620,7620,0
|
|
20240927,163600,195988370,7620,7620,7620,7620,0
|
|
20240927,163500,195988370,7620,7620,7620,7620,0
|
|
20240927,163400,195988370,7620,7620,7620,7620,0
|
|
20240927,163300,195988370,7620,7620,7620,7620,0
|
|
20240927,163200,195988370,7620,7620,7620,7620,0
|
|
20240927,163100,195988370,7620,7620,7620,7620,0
|
|
20240927,163000,195988370,7620,7620,7620,7620,0
|
|
20240927,162900,195988370,7620,7620,7620,7620,0
|
|
20240927,162800,195988370,7620,7620,7620,7620,0
|
|
20240927,162700,195988370,7620,7620,7620,7620,0
|
|
20240927,162600,195988370,7620,7620,7620,7620,0
|
|
20240927,162500,195988370,7620,7620,7620,7620,0
|
|
20240927,162400,195988370,7620,7620,7620,7620,0
|
|
20240927,162300,195988370,7620,7620,7620,7620,0
|
|
20240927,162200,195988370,7620,7620,7620,7620,0
|
|
20240927,162100,195988370,7620,7620,7620,7620,0
|
|
20240927,162000,195988370,7620,7620,7620,7620,0
|
|
20240927,161900,195988370,7620,7620,7620,7620,0
|
|
20240927,161800,195988370,7620,7620,7620,7620,0
|
|
20240927,161700,195988370,7620,7620,7620,7620,0
|
|
20240927,161600,195988370,7620,7620,7620,7620,0
|
|
20240927,161500,195988370,7620,7620,7620,7620,0
|
|
20240927,161400,195988370,7620,7620,7620,7620,212
|
|
20240927,161300,195988370,7620,7620,7620,7620,0
|
|
20240927,161200,195988370,7620,7620,7620,7620,0
|
|
20240927,161100,195988370,7620,7620,7620,7620,0
|
|
20240927,161000,195988370,7620,7620,7620,7620,0
|
|
20240927,160900,195988370,7620,7620,7620,7620,0
|
|
20240927,160800,195988370,7620,7620,7620,7620,0
|
|
20240927,160700,195988370,7620,7620,7620,7620,0
|
|
20240927,160600,195988370,7620,7620,7620,7620,0
|
|
20240927,160500,195988370,7620,7620,7620,7620,0
|
|
20240927,160400,195988370,7620,7620,7620,7620,0
|
|
20240927,160300,195988370,7620,7620,7620,7620,0
|
|
20240927,160200,195988370,7620,7620,7620,7620,0
|
|
20240927,160100,195988370,7620,7620,7620,7620,0
|
|
20240927,160000,195988370,7620,7620,7620,7620,0
|
|
20240927,155900,195988370,7620,7620,7620,7620,0
|
|
20240927,155800,195988370,7620,7620,7620,7620,0
|
|
20240927,155700,195988370,7620,7620,7620,7620,0
|
|
20240927,155600,195988370,7620,7620,7620,7620,0
|
|
20240927,155500,195988370,7620,7620,7620,7620,0
|
|
20240927,155400,195988370,7620,7620,7620,7620,0
|
|
20240927,155300,195988370,7620,7620,7620,7620,0
|
|
20240927,155200,195988370,7620,7620,7620,7620,0
|
|
20240927,155100,195988370,7620,7620,7620,7620,0
|
|
20240927,155000,195988370,7620,7620,7620,7620,0
|
|
20240927,154900,195988370,7620,7620,7620,7620,0
|
|
20240927,154800,195988370,7620,7620,7620,7620,0
|
|
20240927,154700,195988370,7620,7620,7620,7620,0
|
|
20240927,154600,195988370,7620,7620,7620,7620,0
|
|
20240927,154500,195988370,7620,7620,7620,7620,0
|
|
20240927,154400,195988370,7620,7620,7620,7620,212
|
|
20240927,154300,195988370,7620,7620,7620,7620,0
|
|
20240927,154200,195988370,7620,7620,7620,7620,0
|
|
20240927,154100,195988370,7620,7620,7620,7620,0
|
|
20240927,154000,195988370,7620,7620,7620,7620,0
|
|
20240927,153900,195988370,7620,7620,7620,7620,0
|
|
20240927,153800,195988370,7620,7620,7620,7620,0
|
|
20240927,153700,195988370,7620,7620,7620,7620,0
|
|
20240927,153600,195988370,7620,7620,7620,7620,0
|
|
20240927,153500,195988370,7620,7620,7620,7620,0
|
|
20240927,153400,195988370,7620,7620,7620,7620,0
|
|
20240927,153300,195988370,7620,7620,7620,7620,0
|
|
20240927,153200,195988370,7620,7620,7620,7620,0
|
|
20240927,153100,195988370,7620,7620,7620,7620,0
|
|
20240927,153000,195988370,7620,7620,7620,7620,212
|
|
20240927,152900,194372930,7650,7650,7650,7650,0
|
|
20240927,152800,194372930,7650,7650,7650,7650,0
|
|
20240927,152700,194372930,7650,7650,7650,7650,0
|
|
20240927,152600,194372930,7650,7650,7650,7650,0
|
|
20240927,152500,194372930,7650,7650,7650,7650,0
|
|
20240927,152400,194372930,7650,7650,7650,7650,0
|
|
20240927,152300,194372930,7650,7650,7650,7650,0
|
|
20240927,152200,194372930,7650,7650,7650,7650,0
|
|
20240927,152100,194372930,7650,7650,7650,7650,0
|
|
20240927,152000,194372930,7650,7650,7650,7650,0
|
|
20240927,151900,194372930,7650,7630,7650,7610,1020
|
|
20240927,151800,186609130,7640,7610,7640,7610,64
|
|
20240927,151700,186121720,7610,7610,7610,7610,5
|
|
20240927,151600,186083670,7610,7600,7610,7600,2
|
|
20240927,151500,186068460,7610,7610,7610,7610,0
|
|
20240927,151400,186068460,7610,7610,7610,7610,0
|
|
20240927,151300,186068460,7610,7610,7610,7610,1
|
|
20240927,151200,186060850,7560,7560,7560,7560,14
|
|
20240927,151100,185955010,7610,7610,7610,7610,0
|
|
20240927,151000,185955010,7610,7610,7610,7610,0
|
|
20240927,150900,185955010,7610,7610,7610,7610,5
|
|
20240927,150800,185916960,7570,7570,7570,7570,111
|
|
20240927,150700,185076690,7570,7570,7570,7570,22
|
|
20240927,150600,184910150,7570,7600,7600,7570,39
|
|
20240927,150500,184614660,7600,7600,7600,7600,0
|
|
20240927,150400,184614660,7600,7600,7600,7600,2
|
|
20240927,150300,184599460,7600,7600,7600,7600,13
|
|
20240927,150200,184500660,7600,7600,7600,7600,0
|
|
20240927,150100,184500660,7600,7600,7600,7600,0
|
|
20240927,150000,184500660,7600,7600,7600,7600,0
|
|
20240927,145900,184500660,7600,7600,7600,7600,0
|
|
20240927,145800,184500660,7600,7600,7600,7600,0
|
|
20240927,145700,184500660,7600,7600,7600,7600,0
|
|
20240927,145600,184500660,7600,7600,7600,7600,1
|
|
20240927,145500,184493060,7620,7620,7620,7620,0
|
|
20240927,145400,184493060,7620,7610,7620,7610,56
|
|
20240927,145300,184066840,7600,7600,7600,7600,3
|
|
20240927,145200,184044040,7600,7600,7600,7600,1
|
|
20240927,145100,184036440,7580,7580,7580,7580,0
|
|
20240927,145000,184036440,7580,7580,7580,7580,20
|
|
20240927,144900,183884840,7580,7580,7580,7580,76
|
|
20240927,144800,183308760,7580,7580,7580,7580,0
|
|
20240927,144700,183308760,7580,7580,7580,7580,50
|
|
20240927,144600,182929760,7620,7600,7620,7580,1876
|
|
20240927,144500,168672380,7600,7610,7610,7600,303
|
|
20240927,144400,166367230,7610,7610,7610,7610,4
|
|
20240927,144300,166336790,7620,7620,7620,7620,0
|
|
20240927,144200,166336790,7620,7620,7620,7620,10
|
|
20240927,144100,166260590,7620,7620,7620,7620,0
|
|
20240927,144000,166260590,7620,7620,7620,7620,0
|
|
20240927,143900,166260590,7620,7620,7620,7620,0
|
|
20240927,143800,166260590,7620,7620,7620,7620,0
|
|
20240927,143700,166260590,7620,7620,7620,7620,5
|
|
20240927,143600,166222490,7620,7620,7620,7620,150
|
|
20240927,143500,165079490,7630,7630,7630,7630,0
|
|
20240927,143400,165079490,7630,7620,7630,7620,17
|
|
20240927,143300,164949940,7620,7620,7620,7620,31
|
|
20240927,143200,164713720,7620,7620,7620,7620,7
|
|
20240927,143100,164660380,7630,7630,7630,7630,0
|
|
20240927,143000,164660380,7630,7630,7630,7630,0
|
|
20240927,142900,164660380,7630,7630,7630,7630,0
|
|
20240927,142800,164660380,7630,7630,7630,7630,52
|
|
20240927,142700,164263620,7630,7630,7630,7630,63
|
|
20240927,142600,163782930,7630,7630,7630,7630,1
|
|
20240927,142500,163775300,7620,7620,7620,7620,1
|
|
20240927,142400,163767680,7620,7620,7620,7620,30
|
|
20240927,142300,163539080,7610,7610,7610,7610,20
|
|
20240927,142200,163386880,7610,7610,7610,7610,14
|
|
20240927,142100,163280340,7610,7610,7610,7610,10
|
|
20240927,142000,163204240,7630,7630,7630,7630,0
|
|
20240927,141900,163204240,7630,7630,7630,7630,0
|
|
20240927,141800,163204240,7630,7630,7630,7630,0
|
|
20240927,141700,163204240,7630,7620,7630,7620,29
|
|
20240927,141600,162983170,7610,7600,7610,7600,276
|
|
20240927,141500,160884320,7610,7610,7610,7610,0
|
|
20240927,141400,160884320,7610,7610,7610,7610,0
|
|
20240927,141300,160884320,7610,7610,7610,7610,0
|
|
20240927,141200,160884320,7610,7610,7610,7610,0
|
|
20240927,141100,160884320,7610,7610,7610,7610,0
|
|
20240927,141000,160884320,7610,7610,7610,7610,0
|
|
20240927,140900,160884320,7610,7610,7610,7610,0
|
|
20240927,140800,160884320,7610,7610,7610,7610,0
|
|
20240927,140700,160884320,7610,7610,7610,7610,0
|
|
20240927,140600,160884320,7610,7610,7610,7610,0
|
|
20240927,140500,160884320,7610,7610,7610,7610,0
|
|
20240927,140400,160884320,7610,7600,7610,7600,85
|
|
20240927,140300,160237480,7600,7600,7600,7600,0
|
|
20240927,140200,160237480,7600,7600,7600,7600,3
|
|
20240927,140100,160214680,7600,7600,7600,7600,14
|
|
20240927,140000,160108280,7600,7600,7600,7600,13
|
|
20240927,135900,160009480,7600,7600,7600,7600,0
|
|
20240927,135800,160009480,7600,7600,7600,7600,1
|
|
20240927,135700,160001880,7610,7610,7610,7610,0
|
|
20240927,135600,160001880,7610,7610,7610,7610,0
|
|
20240927,135500,160001880,7610,7610,7610,7610,0
|
|
20240927,135400,160001880,7610,7610,7610,7610,0
|
|
20240927,135300,160001880,7610,7610,7610,7610,0
|
|
20240927,135200,160001880,7610,7610,7610,7610,1
|
|
20240927,135100,159994270,7600,7590,7600,7590,60
|
|
20240927,135000,159538770,7590,7580,7590,7570,46
|
|
20240927,134900,159190430,7590,7570,7590,7570,24
|
|
20240927,134800,159008730,7560,7560,7560,7560,50
|
|
20240927,134700,158630730,7550,7550,7550,7550,2
|
|
20240927,134600,158615630,7520,7550,7550,7520,101
|
|
20240927,134500,157853110,7550,7550,7550,7550,1
|
|
20240927,134400,157845560,7510,7540,7540,7510,10
|
|
20240927,134300,157770290,7540,7540,7540,7540,0
|
|
20240927,134200,157770290,7540,7540,7540,7540,0
|
|
20240927,134100,157770290,7540,7540,7540,7540,130
|
|
20240927,134000,156790090,7550,7560,7560,7550,310
|
|
20240927,133900,154449490,7560,7560,7560,7560,0
|
|
20240927,133800,154449490,7560,7560,7560,7560,0
|
|
20240927,133700,154449490,7560,7560,7560,7560,0
|
|
20240927,133600,154449490,7560,7560,7560,7560,5
|
|
20240927,133500,154411690,7560,7560,7560,7560,40
|
|
20240927,133400,154109290,7560,7560,7560,7560,0
|
|
20240927,133300,154109290,7560,7560,7560,7560,0
|
|
20240927,133200,154109290,7560,7560,7560,7560,6
|
|
20240927,133100,154063930,7560,7560,7560,7560,0
|
|
20240927,133000,154063930,7560,7560,7560,7560,0
|
|
20240927,132900,154063930,7560,7560,7560,7560,0
|
|
20240927,132800,154063930,7560,7560,7560,7560,2
|
|
20240927,132700,154048810,7560,7560,7560,7560,0
|
|
20240927,132600,154048810,7560,7560,7560,7560,0
|
|
20240927,132500,154048810,7560,7560,7560,7560,2
|
|
20240927,132400,154033690,7560,7560,7560,7560,0
|
|
20240927,132300,154033690,7560,7560,7560,7560,1
|
|
20240927,132200,154026130,7560,7560,7560,7560,0
|
|
20240927,132100,154026130,7560,7560,7560,7560,0
|
|
20240927,132000,154026130,7560,7560,7560,7560,0
|
|
20240927,131900,154026130,7560,7560,7560,7560,0
|
|
20240927,131800,154026130,7560,7550,7560,7550,13
|
|
20240927,131700,153927950,7560,7560,7560,7560,0
|
|
20240927,131600,153927950,7560,7560,7560,7560,1
|
|
20240927,131500,153920390,7550,7550,7550,7550,0
|
|
20240927,131400,153920390,7550,7550,7550,7550,0
|
|
20240927,131300,153920390,7550,7550,7550,7550,30
|
|
20240927,131200,153693890,7560,7560,7560,7560,0
|
|
20240927,131100,153693890,7560,7560,7560,7560,0
|
|
20240927,131000,153693890,7560,7560,7560,7560,0
|
|
20240927,130900,153693890,7560,7560,7560,7560,3
|
|
20240927,130800,153671210,7560,7560,7560,7560,1
|
|
20240927,130700,153663650,7560,7560,7560,7560,0
|
|
20240927,130600,153663650,7560,7560,7560,7560,0
|
|
20240927,130500,153663650,7560,7560,7560,7560,0
|
|
20240927,130400,153663650,7560,7560,7560,7560,0
|
|
20240927,130300,153663650,7560,7560,7560,7560,0
|
|
20240927,130200,153663650,7560,7560,7560,7560,6
|
|
20240927,130100,153618290,7580,7580,7580,7580,0
|
|
20240927,130000,153618290,7580,7580,7580,7580,0
|
|
20240927,125900,153618290,7580,7550,7590,7550,65
|
|
20240927,125800,153127400,7590,7590,7590,7590,0
|
|
20240927,125700,153127400,7590,7590,7590,7590,0
|
|
20240927,125600,153127400,7590,7590,7590,7590,0
|
|
20240927,125500,153127400,7590,7590,7590,7590,0
|
|
20240927,125400,153127400,7590,7590,7590,7590,1
|
|
20240927,125300,153119810,7590,7590,7590,7590,0
|
|
20240927,125200,153119810,7590,7590,7590,7590,0
|
|
20240927,125100,153119810,7590,7590,7590,7590,0
|
|
20240927,125000,153119810,7590,7590,7590,7590,0
|
|
20240927,124900,153119810,7590,7590,7590,7590,0
|
|
20240927,124800,153119810,7590,7590,7590,7590,0
|
|
20240927,124700,153119810,7590,7590,7590,7590,5
|
|
20240927,124600,153081860,7590,7590,7590,7590,5
|
|
20240927,124500,153043910,7580,7580,7580,7580,10
|
|
20240927,124400,152968110,7590,7590,7590,7590,0
|
|
20240927,124300,152968110,7590,7590,7590,7590,0
|
|
20240927,124200,152968110,7590,7590,7590,7590,0
|
|
20240927,124100,152968110,7590,7590,7590,7590,0
|
|
20240927,124000,152968110,7590,7590,7590,7590,0
|
|
20240927,123900,152968110,7590,7590,7590,7590,0
|
|
20240927,123800,152968110,7590,7590,7590,7590,0
|
|
20240927,123700,152968110,7590,7590,7590,7590,0
|
|
20240927,123600,152968110,7590,7530,7590,7530,17
|
|
20240927,123500,152839450,7530,7530,7530,7530,0
|
|
20240927,123400,152839450,7530,7530,7530,7530,0
|
|
20240927,123300,152839450,7530,7530,7530,7530,0
|
|
20240927,123200,152839450,7530,7530,7530,7530,30
|
|
20240927,123100,152613550,7520,7520,7520,7520,1
|
|
20240927,123000,152606030,7520,7520,7520,7520,1
|
|
20240927,122900,152598510,7520,7520,7520,7520,0
|
|
20240927,122800,152598510,7520,7520,7520,7520,0
|
|
20240927,122700,152598510,7520,7520,7520,7520,0
|
|
20240927,122600,152598510,7520,7520,7520,7520,1
|
|
20240927,122500,152590990,7470,7470,7470,7470,0
|
|
20240927,122400,152590990,7470,7500,7500,7470,117
|
|
20240927,122300,151714800,7630,7500,7630,7450,370
|
|
20240927,122200,148935780,7500,7500,7500,7500,1
|
|
20240927,122100,148928280,7500,7500,7500,7500,0
|
|
20240927,122000,148928280,7500,7500,7500,7500,0
|
|
20240927,121900,148928280,7500,7500,7500,7500,0
|
|
20240927,121800,148928280,7500,7500,7500,7500,0
|
|
20240927,121700,148928280,7500,7500,7500,7500,0
|
|
20240927,121600,148928280,7500,7500,7500,7500,0
|
|
20240927,121500,148928280,7500,7500,7500,7500,0
|
|
20240927,121400,148928280,7500,7500,7500,7500,0
|
|
20240927,121300,148928280,7500,7500,7500,7500,0
|
|
20240927,121200,148928280,7500,7500,7500,7500,0
|
|
20240927,121100,148928280,7500,7500,7500,7500,0
|
|
20240927,121000,148928280,7500,7500,7500,7500,0
|
|
20240927,120900,148928280,7500,7500,7500,7500,0
|
|
20240927,120800,148928280,7500,7500,7500,7500,0
|
|
20240927,120700,148928280,7500,7500,7500,7500,0
|
|
20240927,120600,148928280,7500,7500,7500,7500,0
|
|
20240927,120500,148928280,7500,7500,7500,7500,38
|
|
20240927,120400,148643280,7500,7500,7500,7500,0
|
|
20240927,120300,148643280,7500,7500,7500,7500,0
|
|
20240927,120200,148643280,7500,7500,7500,7500,0
|
|
20240927,120100,148643280,7500,7500,7500,7500,0
|
|
20240927,120000,148643280,7500,7500,7500,7500,0
|
|
20240927,115900,148643280,7500,7500,7500,7500,0
|
|
20240927,115800,148643280,7500,7500,7500,7500,0
|
|
20240927,115700,148643280,7500,7500,7500,7500,0
|
|
20240927,115600,148643280,7500,7500,7500,7500,0
|
|
20240927,115500,148643280,7500,7500,7500,7500,15
|
|
20240927,115400,148530780,7520,7520,7520,7520,0
|
|
20240927,115300,148530780,7520,7520,7520,7520,0
|
|
20240927,115200,148530780,7520,7520,7520,7520,1
|
|
20240927,115100,148523260,7500,7500,7500,7500,0
|
|
20240927,115000,148523260,7500,7500,7500,7500,0
|
|
20240927,114900,148523260,7500,7500,7500,7500,0
|
|
20240927,114800,148523260,7500,7500,7500,7500,0
|
|
20240927,114700,148523260,7500,7500,7500,7500,0
|
|
20240927,114600,148523260,7500,7500,7500,7500,0
|
|
20240927,114500,148523260,7500,7500,7500,7500,0
|
|
20240927,114400,148523260,7500,7510,7510,7500,145
|
|
20240927,114300,147435650,7510,7510,7510,7510,42
|
|
20240927,114200,147120230,7520,7520,7520,7520,0
|
|
20240927,114100,147120230,7520,7520,7520,7520,0
|
|
20240927,114000,147120230,7520,7520,7520,7520,0
|
|
20240927,113900,147120230,7520,7520,7520,7520,0
|
|
20240927,113800,147120230,7520,7520,7520,7520,0
|
|
20240927,113700,147120230,7520,7520,7520,7520,0
|
|
20240927,113600,147120230,7520,7520,7520,7520,0
|
|
20240927,113500,147120230,7520,7520,7520,7520,0
|
|
20240927,113400,147120230,7520,7520,7520,7520,0
|
|
20240927,113300,147120230,7520,7520,7520,7520,0
|
|
20240927,113200,147120230,7520,7520,7520,7520,0
|
|
20240927,113100,147120230,7520,7520,7520,7520,0
|
|
20240927,113000,147120230,7520,7520,7520,7520,0
|
|
20240927,112900,147120230,7520,7520,7520,7520,0
|
|
20240927,112800,147120230,7520,7520,7520,7520,23
|
|
20240927,112700,146947270,7510,7510,7510,7510,0
|
|
20240927,112600,146947270,7510,7510,7510,7510,2
|
|
20240927,112500,146932250,7510,7510,7510,7510,0
|
|
20240927,112400,146932250,7510,7510,7510,7510,0
|
|
20240927,112300,146932250,7510,7510,7510,7510,0
|
|
20240927,112200,146932250,7510,7510,7510,7510,0
|
|
20240927,112100,146932250,7510,7510,7510,7510,0
|
|
20240927,112000,146932250,7510,7510,7510,7510,0
|
|
20240927,111900,146932250,7510,7540,7540,7510,105
|
|
20240927,111800,146142410,7540,7540,7540,7540,0
|
|
20240927,111700,146142410,7540,7540,7540,7540,0
|
|
20240927,111600,146142410,7540,7540,7540,7540,0
|
|
20240927,111500,146142410,7540,7540,7540,7540,0
|
|
20240927,111400,146142410,7540,7540,7540,7540,0
|
|
20240927,111300,146142410,7540,7540,7540,7540,0
|
|
20240927,111200,146142410,7540,7540,7540,7540,10
|
|
20240927,111100,146067010,7550,7550,7550,7550,0
|
|
20240927,111000,146067010,7550,7550,7550,7550,0
|
|
20240927,110900,146067010,7550,7550,7550,7550,0
|
|
20240927,110800,146067010,7550,7550,7550,7550,0
|
|
20240927,110700,146067010,7550,7550,7550,7550,0
|
|
20240927,110600,146067010,7550,7550,7550,7550,0
|
|
20240927,110500,146067010,7550,7550,7550,7550,1
|
|
20240927,110400,146059460,7550,7550,7550,7550,0
|
|
20240927,110300,146059460,7550,7550,7550,7550,0
|
|
20240927,110200,146059460,7550,7550,7550,7550,0
|
|
20240927,110100,146059460,7550,7550,7550,7550,0
|
|
20240927,110000,146059460,7550,7550,7550,7550,0
|
|
20240927,105900,146059460,7550,7550,7550,7550,0
|
|
20240927,105800,146059460,7550,7550,7550,7550,0
|
|
20240927,105700,146059460,7550,7550,7550,7550,0
|
|
20240927,105600,146059460,7550,7550,7550,7550,0
|
|
20240927,105500,146059460,7550,7550,7550,7550,0
|
|
20240927,105400,146059460,7550,7550,7550,7550,0
|
|
20240927,105300,146059460,7550,7550,7550,7550,0
|
|
20240927,105200,146059460,7550,7550,7550,7550,0
|
|
20240927,105100,146059460,7550,7550,7550,7550,1
|
|
20240927,105000,146051910,7540,7540,7540,7540,100
|
|
20240927,104900,145297910,7550,7560,7560,7550,143
|
|
20240927,104800,144218210,7550,7550,7550,7550,10
|
|
20240927,104700,144142710,7570,7570,7570,7570,0
|
|
20240927,104600,144142710,7570,7570,7570,7570,0
|
|
20240927,104500,144142710,7570,7570,7570,7570,0
|
|
20240927,104400,144142710,7570,7570,7570,7570,0
|
|
20240927,104300,144142710,7570,7570,7570,7570,5
|
|
20240927,104200,144104860,7550,7550,7550,7550,0
|
|
20240927,104100,144104860,7550,7560,7560,7550,128
|
|
20240927,104000,143138010,7560,7560,7560,7560,2
|
|
20240927,103900,143122890,7560,7560,7560,7560,5
|
|
20240927,103800,143085090,7560,7560,7560,7560,0
|
|
20240927,103700,143085090,7560,7570,7590,7560,297
|
|
20240927,103600,140838780,7590,7600,7600,7590,19
|
|
20240927,103500,140694470,7630,7630,7630,7630,0
|
|
20240927,103400,140694470,7630,7630,7630,7630,0
|
|
20240927,103300,140694470,7630,7610,7630,7610,150
|
|
20240927,103200,139550440,7610,7600,7610,7600,41
|
|
20240927,103100,139238830,7600,7600,7600,7600,50
|
|
20240927,103000,138858830,7610,7610,7610,7610,1
|
|
20240927,102900,138851220,7610,7610,7610,7610,0
|
|
20240927,102800,138851220,7610,7610,7610,7610,0
|
|
20240927,102700,138851220,7610,7610,7610,7610,8
|
|
20240927,102600,138790340,7620,7620,7620,7620,0
|
|
20240927,102500,138790340,7620,7620,7620,7620,0
|
|
20240927,102400,138790340,7620,7620,7620,7620,0
|
|
20240927,102300,138790340,7620,7620,7620,7620,7
|
|
20240927,102200,138737000,7620,7620,7620,7620,0
|
|
20240927,102100,138737000,7620,7610,7630,7610,71
|
|
20240927,102000,138195830,7610,7610,7610,7610,1
|
|
20240927,101900,138188220,7570,7570,7570,7570,0
|
|
20240927,101800,138188220,7570,7570,7580,7570,30
|
|
20240927,101700,137961110,7610,7610,7610,7610,0
|
|
20240927,101600,137961110,7610,7610,7610,7610,0
|
|
20240927,101500,137961110,7610,7610,7610,7610,0
|
|
20240927,101400,137961110,7610,7610,7610,7610,1
|
|
20240927,101300,137953500,7600,7600,7600,7600,3
|
|
20240927,101200,137930700,7600,7570,7600,7570,9
|
|
20240927,101100,137862540,7570,7570,7570,7570,0
|
|
20240927,101000,137862540,7570,7600,7600,7570,13
|
|
20240927,100900,137764100,7550,7600,7600,7550,517
|
|
20240927,100800,133854570,7610,7610,7620,7610,362
|
|
20240927,100700,131099740,7620,7640,7640,7620,210
|
|
20240927,100600,129497460,7640,7650,7650,7640,55
|
|
20240927,100500,129076830,7660,7640,7660,7640,65
|
|
20240927,100400,128580210,7640,7620,7640,7620,217
|
|
20240927,100300,126924380,7610,7610,7610,7610,35
|
|
20240927,100200,126658030,7610,7610,7610,7610,1
|
|
20240927,100100,126650420,7610,7570,7610,7570,9
|
|
20240927,100000,126582130,7560,7560,7560,7560,0
|
|
20240927,095900,126582130,7560,7560,7560,7560,0
|
|
20240927,095800,126582130,7560,7560,7560,7560,8
|
|
20240927,095700,126521650,7550,7570,7570,7550,401
|
|
20240927,095600,123491780,7570,7600,7600,7570,147
|
|
20240927,095500,122378520,7610,7610,7610,7610,1
|
|
20240927,095400,122370910,7630,7620,7630,7620,4
|
|
20240927,095300,122340410,7630,7630,7630,7630,9
|
|
20240927,095200,122271740,7630,7630,7630,7630,6
|
|
20240927,095100,122225960,7630,7630,7630,7630,0
|
|
20240927,095000,122225960,7630,7630,7630,7630,0
|
|
20240927,094900,122225960,7630,7630,7630,7630,2
|
|
20240927,094800,122210700,7610,7610,7610,7610,19
|
|
20240927,094700,122066110,7610,7610,7610,7610,35
|
|
20240927,094600,121799760,7590,7680,7680,7590,1521
|
|
20240927,094500,110223520,7680,7680,7680,7650,438
|
|
20240927,094400,106871140,7660,7680,7680,7660,12
|
|
20240927,094300,106779020,7650,7670,7670,7650,350
|
|
20240927,094200,104099130,7730,7690,7730,7680,159
|
|
20240927,094100,102876860,7690,7690,7690,7690,91
|
|
20240927,094000,102177070,7690,7720,7720,7690,70
|
|
20240927,093900,101637140,7720,7720,7720,7720,60
|
|
20240927,093800,101173940,7720,7720,7720,7720,4
|
|
20240927,093700,101143060,7720,7730,7730,7720,54
|
|
20240927,093600,100725790,7730,7730,7730,7730,188
|
|
20240927,093500,99272550,7760,7760,7760,7760,1
|
|
20240927,093400,99264790,7690,7750,7760,7690,614
|
|
20240927,093300,94501280,7700,7760,7760,7700,421
|
|
20240927,093200,91243760,7760,7780,7800,7760,1091
|
|
20240927,093100,82775660,7770,7760,7810,7760,176
|
|
20240927,093000,81402240,7810,7810,7850,7810,1783
|
|
20240927,092900,67476310,7810,7840,7870,7780,1616
|
|
20240927,092800,54836290,7840,7660,7840,7650,1401
|
|
20240927,092700,43962510,7660,7660,7660,7660,10
|
|
20240927,092600,43885910,7630,7660,7660,7630,44
|
|
20240927,092500,43550050,7660,7650,7660,7650,4
|
|
20240927,092400,43519420,7630,7630,7630,7630,170
|
|
20240927,092300,42222320,7630,7610,7630,7610,29
|
|
20240927,092200,42001070,7610,7610,7610,7610,56
|
|
20240927,092100,41574910,7610,7610,7620,7610,400
|
|
20240927,092000,38530570,7610,7660,7730,7590,1479
|
|
20240927,091900,27137650,7620,7690,7700,7600,249
|
|
20240927,091800,25223300,7690,7550,7690,7550,1013
|
|
20240927,091700,17532310,7540,7530,7540,7530,198
|
|
20240927,091600,16040690,7530,7510,7530,7510,69
|
|
20240927,091500,15521640,7490,7510,7510,7490,713
|
|
20240927,091400,10167060,7520,7520,7520,7520,41
|
|
20240927,091300,9858740,7520,7510,7520,7510,92
|
|
20240927,091200,9167720,7510,7490,7510,7490,331
|
|
20240927,091100,6686510,7510,7500,7510,7500,78
|
|
20240927,091000,6101490,7490,7460,7490,7460,226
|
|
20240927,090900,4411470,7450,7450,7450,7440,30
|
|
20240927,090800,4188020,7440,7420,7450,7420,398
|
|
20240927,090700,1229930,7420,7420,7420,7420,0
|
|
20240927,090600,1229930,7420,7380,7420,7380,25
|
|
20240927,090500,1045390,7360,7360,7360,7360,0
|
|
20240927,090400,1045390,7360,7360,7360,7360,0
|
|
20240927,090300,1045390,7360,7360,7360,7360,66
|
|
20240927,090200,559630,7360,7360,7360,7360,10
|
|
20240927,090100,486030,7360,7380,7380,7360,41
|
|
20240927,090000,183750,7350,7350,7350,7350,25
|