699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,203600,91211390,6700,6700,6700,6700,457
|
|
20240913,203500,91211390,6700,6700,6700,6700,0
|
|
20240913,203400,91211390,6700,6700,6700,6700,0
|
|
20240913,203300,91211390,6700,6700,6700,6700,0
|
|
20240913,203200,91211390,6700,6700,6700,6700,0
|
|
20240913,203100,91211390,6700,6700,6700,6700,0
|
|
20240913,203000,91211390,6700,6700,6700,6700,0
|
|
20240913,202900,91211390,6700,6700,6700,6700,0
|
|
20240913,202800,91211390,6700,6700,6700,6700,0
|
|
20240913,202700,91211390,6700,6700,6700,6700,0
|
|
20240913,202600,91211390,6700,6700,6700,6700,0
|
|
20240913,202500,91211390,6700,6700,6700,6700,0
|
|
20240913,202400,91211390,6700,6700,6700,6700,0
|
|
20240913,202300,91211390,6700,6700,6700,6700,0
|
|
20240913,202200,91211390,6700,6700,6700,6700,0
|
|
20240913,202100,91211390,6700,6700,6700,6700,0
|
|
20240913,202000,91211390,6700,6700,6700,6700,0
|
|
20240913,201900,91211390,6700,6700,6700,6700,0
|
|
20240913,201800,91211390,6700,6700,6700,6700,0
|
|
20240913,201700,91211390,6700,6700,6700,6700,0
|
|
20240913,201600,91211390,6700,6700,6700,6700,0
|
|
20240913,201500,91211390,6700,6700,6700,6700,0
|
|
20240913,201400,91211390,6700,6700,6700,6700,0
|
|
20240913,201300,91211390,6700,6700,6700,6700,0
|
|
20240913,201200,91211390,6700,6700,6700,6700,0
|
|
20240913,201100,91211390,6700,6700,6700,6700,0
|
|
20240913,201000,91211390,6700,6700,6700,6700,0
|
|
20240913,200900,91211390,6700,6700,6700,6700,0
|
|
20240913,200800,91211390,6700,6700,6700,6700,0
|
|
20240913,200700,91211390,6700,6700,6700,6700,0
|
|
20240913,200600,91211390,6700,6700,6700,6700,457
|
|
20240913,200500,91211390,6700,6700,6700,6700,0
|
|
20240913,200400,91211390,6700,6700,6700,6700,0
|
|
20240913,200300,91211390,6700,6700,6700,6700,0
|
|
20240913,200200,91211390,6700,6700,6700,6700,0
|
|
20240913,200100,91211390,6700,6700,6700,6700,0
|
|
20240913,200000,91211390,6700,6700,6700,6700,0
|
|
20240913,195900,91211390,6700,6700,6700,6700,0
|
|
20240913,195800,91211390,6700,6700,6700,6700,0
|
|
20240913,195700,91211390,6700,6700,6700,6700,0
|
|
20240913,195600,91211390,6700,6700,6700,6700,0
|
|
20240913,195500,91211390,6700,6700,6700,6700,0
|
|
20240913,195400,91211390,6700,6700,6700,6700,0
|
|
20240913,195300,91211390,6700,6700,6700,6700,0
|
|
20240913,195200,91211390,6700,6700,6700,6700,0
|
|
20240913,195100,91211390,6700,6700,6700,6700,0
|
|
20240913,195000,91211390,6700,6700,6700,6700,0
|
|
20240913,194900,91211390,6700,6700,6700,6700,0
|
|
20240913,194800,91211390,6700,6700,6700,6700,0
|
|
20240913,194700,91211390,6700,6700,6700,6700,0
|
|
20240913,194600,91211390,6700,6700,6700,6700,0
|
|
20240913,194500,91211390,6700,6700,6700,6700,0
|
|
20240913,194400,91211390,6700,6700,6700,6700,0
|
|
20240913,194300,91211390,6700,6700,6700,6700,0
|
|
20240913,194200,91211390,6700,6700,6700,6700,0
|
|
20240913,194100,91211390,6700,6700,6700,6700,0
|
|
20240913,194000,91211390,6700,6700,6700,6700,0
|
|
20240913,193900,91211390,6700,6700,6700,6700,0
|
|
20240913,193800,91211390,6700,6700,6700,6700,0
|
|
20240913,193700,91211390,6700,6700,6700,6700,0
|
|
20240913,193600,91211390,6700,6700,6700,6700,457
|
|
20240913,193500,91211390,6700,6700,6700,6700,0
|
|
20240913,193400,91211390,6700,6700,6700,6700,0
|
|
20240913,193300,91211390,6700,6700,6700,6700,0
|
|
20240913,193200,91211390,6700,6700,6700,6700,0
|
|
20240913,193100,91211390,6700,6700,6700,6700,0
|
|
20240913,193000,91211390,6700,6700,6700,6700,0
|
|
20240913,192900,91211390,6700,6700,6700,6700,0
|
|
20240913,192800,91211390,6700,6700,6700,6700,0
|
|
20240913,192700,91211390,6700,6700,6700,6700,0
|
|
20240913,192600,91211390,6700,6700,6700,6700,0
|
|
20240913,192500,91211390,6700,6700,6700,6700,0
|
|
20240913,192400,91211390,6700,6700,6700,6700,0
|
|
20240913,192300,91211390,6700,6700,6700,6700,0
|
|
20240913,192200,91211390,6700,6700,6700,6700,0
|
|
20240913,192100,91211390,6700,6700,6700,6700,0
|
|
20240913,192000,91211390,6700,6700,6700,6700,0
|
|
20240913,191900,91211390,6700,6700,6700,6700,0
|
|
20240913,191800,91211390,6700,6700,6700,6700,0
|
|
20240913,191700,91211390,6700,6700,6700,6700,0
|
|
20240913,191600,91211390,6700,6700,6700,6700,0
|
|
20240913,191500,91211390,6700,6700,6700,6700,0
|
|
20240913,191400,91211390,6700,6700,6700,6700,0
|
|
20240913,191300,91211390,6700,6700,6700,6700,0
|
|
20240913,191200,91211390,6700,6700,6700,6700,0
|
|
20240913,191100,91211390,6700,6700,6700,6700,0
|
|
20240913,191000,91211390,6700,6700,6700,6700,0
|
|
20240913,190900,91211390,6700,6700,6700,6700,0
|
|
20240913,190800,91211390,6700,6700,6700,6700,0
|
|
20240913,190700,91211390,6700,6700,6700,6700,0
|
|
20240913,190600,91211390,6700,6700,6700,6700,457
|
|
20240913,190500,91211390,6700,6700,6700,6700,0
|
|
20240913,190400,91211390,6700,6700,6700,6700,0
|
|
20240913,190300,91211390,6700,6700,6700,6700,0
|
|
20240913,190200,91211390,6700,6700,6700,6700,0
|
|
20240913,190100,91211390,6700,6700,6700,6700,0
|
|
20240913,190000,91211390,6700,6700,6700,6700,0
|
|
20240913,185900,91211390,6700,6700,6700,6700,0
|
|
20240913,185800,91211390,6700,6700,6700,6700,0
|
|
20240913,185700,91211390,6700,6700,6700,6700,0
|
|
20240913,185600,91211390,6700,6700,6700,6700,0
|
|
20240913,185500,91211390,6700,6700,6700,6700,0
|
|
20240913,185400,91211390,6700,6700,6700,6700,0
|
|
20240913,185300,91211390,6700,6700,6700,6700,0
|
|
20240913,185200,91211390,6700,6700,6700,6700,0
|
|
20240913,185100,91211390,6700,6700,6700,6700,0
|
|
20240913,185000,91211390,6700,6700,6700,6700,0
|
|
20240913,184900,91211390,6700,6700,6700,6700,0
|
|
20240913,184800,91211390,6700,6700,6700,6700,0
|
|
20240913,184700,91211390,6700,6700,6700,6700,0
|
|
20240913,184600,91211390,6700,6700,6700,6700,0
|
|
20240913,184500,91211390,6700,6700,6700,6700,0
|
|
20240913,184400,91211390,6700,6700,6700,6700,0
|
|
20240913,184300,91211390,6700,6700,6700,6700,0
|
|
20240913,184200,91211390,6700,6700,6700,6700,0
|
|
20240913,184100,91211390,6700,6700,6700,6700,0
|
|
20240913,184000,91211390,6700,6700,6700,6700,0
|
|
20240913,183900,91211390,6700,6700,6700,6700,0
|
|
20240913,183800,91211390,6700,6700,6700,6700,0
|
|
20240913,183700,91211390,6700,6700,6700,6700,0
|
|
20240913,183600,91211390,6700,6700,6700,6700,457
|
|
20240913,183500,91211390,6700,6700,6700,6700,0
|
|
20240913,183400,91211390,6700,6700,6700,6700,0
|
|
20240913,183300,91211390,6700,6700,6700,6700,0
|
|
20240913,183200,91211390,6700,6700,6700,6700,0
|
|
20240913,183100,91211390,6700,6700,6700,6700,0
|
|
20240913,183000,91211390,6700,6700,6700,6700,0
|
|
20240913,182900,91211390,6700,6700,6700,6700,0
|
|
20240913,182800,91211390,6700,6700,6700,6700,0
|
|
20240913,182700,91211390,6700,6700,6700,6700,0
|
|
20240913,182600,91211390,6700,6700,6700,6700,0
|
|
20240913,182500,91211390,6700,6700,6700,6700,0
|
|
20240913,182400,91211390,6700,6700,6700,6700,0
|
|
20240913,182300,91211390,6700,6700,6700,6700,0
|
|
20240913,182200,91211390,6700,6700,6700,6700,0
|
|
20240913,182100,91211390,6700,6700,6700,6700,0
|
|
20240913,182000,91211390,6700,6700,6700,6700,0
|
|
20240913,181900,91211390,6700,6700,6700,6700,0
|
|
20240913,181800,91211390,6700,6700,6700,6700,0
|
|
20240913,181700,91211390,6700,6700,6700,6700,0
|
|
20240913,181600,91211390,6700,6700,6700,6700,0
|
|
20240913,181500,91211390,6700,6700,6700,6700,0
|
|
20240913,181400,91211390,6700,6700,6700,6700,0
|
|
20240913,181300,91211390,6700,6700,6700,6700,0
|
|
20240913,181200,91211390,6700,6700,6700,6700,0
|
|
20240913,181100,91211390,6700,6700,6700,6700,0
|
|
20240913,181000,91211390,6700,6700,6700,6700,0
|
|
20240913,180900,91211390,6700,6700,6700,6700,0
|
|
20240913,180800,91211390,6700,6700,6700,6700,0
|
|
20240913,180700,91211390,6700,6700,6700,6700,0
|
|
20240913,180600,91211390,6700,6700,6700,6700,457
|
|
20240913,180500,91211390,6700,6700,6700,6700,0
|
|
20240913,180400,91211390,6700,6700,6700,6700,0
|
|
20240913,180300,91211390,6700,6700,6700,6700,0
|
|
20240913,180200,91211390,6700,6700,6700,6700,0
|
|
20240913,180100,91211390,6700,6700,6700,6700,0
|
|
20240913,180000,91211390,6700,6700,6700,6700,0
|
|
20240913,175900,91211390,6700,6700,6700,6700,0
|
|
20240913,175800,91211390,6700,6700,6700,6700,0
|
|
20240913,175700,91211390,6700,6700,6700,6700,0
|
|
20240913,175600,91211390,6700,6700,6700,6700,0
|
|
20240913,175500,91211390,6700,6700,6700,6700,0
|
|
20240913,175400,91211390,6700,6700,6700,6700,0
|
|
20240913,175300,91211390,6700,6700,6700,6700,0
|
|
20240913,175200,91211390,6700,6700,6700,6700,0
|
|
20240913,175100,91211390,6700,6700,6700,6700,0
|
|
20240913,175000,91211390,6700,6700,6700,6700,0
|
|
20240913,174900,91211390,6700,6700,6700,6700,0
|
|
20240913,174800,91211390,6700,6700,6700,6700,0
|
|
20240913,174700,91211390,6700,6700,6700,6700,0
|
|
20240913,174600,91211390,6700,6700,6700,6700,0
|
|
20240913,174500,91211390,6700,6700,6700,6700,0
|
|
20240913,174400,91211390,6700,6700,6700,6700,0
|
|
20240913,174300,91211390,6700,6700,6700,6700,0
|
|
20240913,174200,91211390,6700,6700,6700,6700,0
|
|
20240913,174100,91211390,6700,6700,6700,6700,0
|
|
20240913,174000,91211390,6700,6700,6700,6700,0
|
|
20240913,173900,91211390,6700,6700,6700,6700,0
|
|
20240913,173800,91211390,6700,6700,6700,6700,0
|
|
20240913,173700,91211390,6700,6700,6700,6700,0
|
|
20240913,173600,91211390,6700,6700,6700,6700,457
|
|
20240913,173500,91211390,6700,6700,6700,6700,0
|
|
20240913,173400,91211390,6700,6700,6700,6700,0
|
|
20240913,173300,91211390,6700,6700,6700,6700,0
|
|
20240913,173200,91211390,6700,6700,6700,6700,0
|
|
20240913,173100,91211390,6700,6700,6700,6700,0
|
|
20240913,173000,91211390,6700,6700,6700,6700,0
|
|
20240913,172900,91211390,6700,6700,6700,6700,0
|
|
20240913,172800,91211390,6700,6700,6700,6700,0
|
|
20240913,172700,91211390,6700,6700,6700,6700,0
|
|
20240913,172600,91211390,6700,6700,6700,6700,0
|
|
20240913,172500,91211390,6700,6700,6700,6700,0
|
|
20240913,172400,91211390,6700,6700,6700,6700,0
|
|
20240913,172300,91211390,6700,6700,6700,6700,0
|
|
20240913,172200,91211390,6700,6700,6700,6700,0
|
|
20240913,172100,91211390,6700,6700,6700,6700,0
|
|
20240913,172000,91211390,6700,6700,6700,6700,0
|
|
20240913,171900,91211390,6700,6700,6700,6700,0
|
|
20240913,171800,91211390,6700,6700,6700,6700,0
|
|
20240913,171700,91211390,6700,6700,6700,6700,0
|
|
20240913,171600,91211390,6700,6700,6700,6700,0
|
|
20240913,171500,91211390,6700,6700,6700,6700,0
|
|
20240913,171400,91211390,6700,6700,6700,6700,0
|
|
20240913,171300,91211390,6700,6700,6700,6700,0
|
|
20240913,171200,91211390,6700,6700,6700,6700,0
|
|
20240913,171100,91211390,6700,6700,6700,6700,0
|
|
20240913,171000,91211390,6700,6700,6700,6700,0
|
|
20240913,170900,91211390,6700,6700,6700,6700,0
|
|
20240913,170800,91211390,6700,6700,6700,6700,0
|
|
20240913,170700,91211390,6700,6700,6700,6700,0
|
|
20240913,170600,91211390,6700,6700,6700,6700,457
|
|
20240913,170500,91211390,6700,6700,6700,6700,0
|
|
20240913,170400,91211390,6700,6700,6700,6700,0
|
|
20240913,170300,91211390,6700,6700,6700,6700,0
|
|
20240913,170200,91211390,6700,6700,6700,6700,0
|
|
20240913,170100,91211390,6700,6700,6700,6700,0
|
|
20240913,170000,91211390,6700,6700,6700,6700,0
|
|
20240913,165900,91211390,6700,6700,6700,6700,0
|
|
20240913,165800,91211390,6700,6700,6700,6700,0
|
|
20240913,165700,91211390,6700,6700,6700,6700,0
|
|
20240913,165600,91211390,6700,6700,6700,6700,0
|
|
20240913,165500,91211390,6700,6700,6700,6700,0
|
|
20240913,165400,91211390,6700,6700,6700,6700,0
|
|
20240913,165300,91211390,6700,6700,6700,6700,0
|
|
20240913,165200,91211390,6700,6700,6700,6700,0
|
|
20240913,165100,91211390,6700,6700,6700,6700,0
|
|
20240913,165000,91211390,6700,6700,6700,6700,0
|
|
20240913,164900,91211390,6700,6700,6700,6700,0
|
|
20240913,164800,91211390,6700,6700,6700,6700,0
|
|
20240913,164700,91211390,6700,6700,6700,6700,0
|
|
20240913,164600,91211390,6700,6700,6700,6700,0
|
|
20240913,164500,91211390,6700,6700,6700,6700,0
|
|
20240913,164400,91211390,6700,6700,6700,6700,0
|
|
20240913,164300,91211390,6700,6700,6700,6700,0
|
|
20240913,164200,91211390,6700,6700,6700,6700,0
|
|
20240913,164100,91211390,6700,6700,6700,6700,0
|
|
20240913,164000,91211390,6700,6700,6700,6700,0
|
|
20240913,163900,91211390,6700,6700,6700,6700,0
|
|
20240913,163800,91211390,6700,6700,6700,6700,0
|
|
20240913,163700,91211390,6700,6700,6700,6700,0
|
|
20240913,163600,91211390,6700,6700,6700,6700,457
|
|
20240913,163500,91211390,6700,6700,6700,6700,0
|
|
20240913,163400,91211390,6700,6700,6700,6700,0
|
|
20240913,163300,91211390,6700,6700,6700,6700,0
|
|
20240913,163200,91211390,6700,6700,6700,6700,0
|
|
20240913,163100,91211390,6700,6700,6700,6700,0
|
|
20240913,163000,91211390,6700,6700,6700,6700,0
|
|
20240913,162900,91211390,6700,6700,6700,6700,0
|
|
20240913,162800,91211390,6700,6700,6700,6700,0
|
|
20240913,162700,91211390,6700,6700,6700,6700,0
|
|
20240913,162600,91211390,6700,6700,6700,6700,0
|
|
20240913,162500,91211390,6700,6700,6700,6700,0
|
|
20240913,162400,91211390,6700,6700,6700,6700,0
|
|
20240913,162300,91211390,6700,6700,6700,6700,0
|
|
20240913,162200,91211390,6700,6700,6700,6700,0
|
|
20240913,162100,91211390,6700,6700,6700,6700,0
|
|
20240913,162000,91211390,6700,6700,6700,6700,0
|
|
20240913,161900,91211390,6700,6700,6700,6700,0
|
|
20240913,161800,91211390,6700,6700,6700,6700,0
|
|
20240913,161700,91211390,6700,6700,6700,6700,0
|
|
20240913,161600,91211390,6700,6700,6700,6700,0
|
|
20240913,161500,91211390,6700,6700,6700,6700,0
|
|
20240913,161400,91211390,6700,6700,6700,6700,0
|
|
20240913,161300,91211390,6700,6700,6700,6700,0
|
|
20240913,161200,91211390,6700,6700,6700,6700,0
|
|
20240913,161100,91211390,6700,6700,6700,6700,0
|
|
20240913,161000,91211390,6700,6700,6700,6700,0
|
|
20240913,160900,91211390,6700,6700,6700,6700,0
|
|
20240913,160800,91211390,6700,6700,6700,6700,0
|
|
20240913,160700,91211390,6700,6700,6700,6700,0
|
|
20240913,160600,91211390,6700,6700,6700,6700,457
|
|
20240913,160500,91211390,6700,6700,6700,6700,0
|
|
20240913,160400,91211390,6700,6700,6700,6700,0
|
|
20240913,160300,91211390,6700,6700,6700,6700,0
|
|
20240913,160200,91211390,6700,6700,6700,6700,0
|
|
20240913,160100,91211390,6700,6700,6700,6700,0
|
|
20240913,160000,91211390,6700,6700,6700,6700,0
|
|
20240913,155900,91211390,6700,6700,6700,6700,0
|
|
20240913,155800,91211390,6700,6700,6700,6700,0
|
|
20240913,155700,91211390,6700,6700,6700,6700,0
|
|
20240913,155600,91211390,6700,6700,6700,6700,0
|
|
20240913,155500,91211390,6700,6700,6700,6700,0
|
|
20240913,155400,91211390,6700,6700,6700,6700,0
|
|
20240913,155300,91211390,6700,6700,6700,6700,0
|
|
20240913,155200,91211390,6700,6700,6700,6700,0
|
|
20240913,155100,91211390,6700,6700,6700,6700,0
|
|
20240913,155000,91211390,6700,6700,6700,6700,0
|
|
20240913,154900,91211390,6700,6700,6700,6700,0
|
|
20240913,154800,91211390,6700,6700,6700,6700,0
|
|
20240913,154700,91211390,6700,6700,6700,6700,0
|
|
20240913,154600,91211390,6700,6700,6700,6700,0
|
|
20240913,154500,91211390,6700,6700,6700,6700,0
|
|
20240913,154400,91211390,6700,6700,6700,6700,0
|
|
20240913,154300,91211390,6700,6700,6700,6700,0
|
|
20240913,154200,91211390,6700,6700,6700,6700,0
|
|
20240913,154100,91211390,6700,6700,6700,6700,0
|
|
20240913,154000,91211390,6700,6700,6700,6700,0
|
|
20240913,153900,91211390,6700,6700,6700,6700,0
|
|
20240913,153800,91211390,6700,6700,6700,6700,0
|
|
20240913,153700,91211390,6700,6700,6700,6700,0
|
|
20240913,153600,91211390,6700,6700,6700,6700,457
|
|
20240913,153500,91211390,6700,6700,6700,6700,0
|
|
20240913,153400,91211390,6700,6700,6700,6700,0
|
|
20240913,153300,91211390,6700,6700,6700,6700,0
|
|
20240913,153200,91211390,6700,6700,6700,6700,0
|
|
20240913,153100,91211390,6700,6700,6700,6700,0
|
|
20240913,153000,91211390,6700,6700,6700,6700,457
|
|
20240913,152900,88149490,6740,6740,6740,6740,0
|
|
20240913,152800,88149490,6740,6740,6740,6740,0
|
|
20240913,152700,88149490,6740,6740,6740,6740,0
|
|
20240913,152600,88149490,6740,6740,6740,6740,0
|
|
20240913,152500,88149490,6740,6740,6740,6740,0
|
|
20240913,152400,88149490,6740,6740,6740,6740,0
|
|
20240913,152300,88149490,6740,6740,6740,6740,0
|
|
20240913,152200,88149490,6740,6740,6740,6740,0
|
|
20240913,152100,88149490,6740,6740,6740,6740,0
|
|
20240913,152000,88149490,6740,6740,6740,6740,0
|
|
20240913,151900,88149490,6740,6700,6740,6700,21
|
|
20240913,151800,88008310,6730,6720,6730,6720,583
|
|
20240913,151700,84086240,6720,6720,6720,6720,0
|
|
20240913,151600,84086240,6720,6720,6720,6720,233
|
|
20240913,151500,82520480,6720,6720,6720,6720,0
|
|
20240913,151400,82520480,6720,6720,6720,6720,0
|
|
20240913,151300,82520480,6720,6720,6720,6720,0
|
|
20240913,151200,82520480,6720,6720,6720,6720,5
|
|
20240913,151100,82486880,6720,6720,6720,6720,0
|
|
20240913,151000,82486880,6720,6720,6720,6720,0
|
|
20240913,150900,82486880,6720,6720,6720,6720,0
|
|
20240913,150800,82486880,6720,6720,6720,6720,0
|
|
20240913,150700,82486880,6720,6720,6720,6720,0
|
|
20240913,150600,82486880,6720,6720,6720,6720,0
|
|
20240913,150500,82486880,6720,6720,6720,6720,0
|
|
20240913,150400,82486880,6720,6710,6720,6710,5
|
|
20240913,150300,82453320,6710,6710,6710,6710,3
|
|
20240913,150200,82433190,6700,6700,6700,6700,62
|
|
20240913,150100,82017790,6700,6700,6700,6700,0
|
|
20240913,150000,82017790,6700,6700,6700,6700,0
|
|
20240913,145900,82017790,6700,6700,6700,6700,2
|
|
20240913,145800,82004390,6700,6700,6700,6700,0
|
|
20240913,145700,82004390,6700,6700,6700,6700,601
|
|
20240913,145600,77977690,6700,6700,6700,6700,27
|
|
20240913,145500,77796790,6710,6710,6710,6710,1
|
|
20240913,145400,77790080,6710,6710,6710,6710,0
|
|
20240913,145300,77790080,6710,6710,6710,6710,1
|
|
20240913,145200,77783370,6710,6710,6710,6710,0
|
|
20240913,145100,77783370,6710,6710,6710,6710,3
|
|
20240913,145000,77763240,6710,6710,6710,6710,0
|
|
20240913,144900,77763240,6710,6710,6710,6710,2
|
|
20240913,144800,77749820,6690,6690,6690,6690,0
|
|
20240913,144700,77749820,6690,6690,6690,6690,20
|
|
20240913,144600,77616020,6700,6700,6700,6700,8
|
|
20240913,144500,77562420,6700,6700,6700,6700,4
|
|
20240913,144400,77535620,6680,6670,6680,6670,733
|
|
20240913,144300,72646340,6670,6670,6670,6670,1
|
|
20240913,144200,72639670,6670,6670,6670,6670,1
|
|
20240913,144100,72633000,6670,6670,6670,6670,0
|
|
20240913,144000,72633000,6670,6670,6670,6670,2
|
|
20240913,143900,72619660,6670,6670,6670,6670,0
|
|
20240913,143800,72619660,6670,6670,6670,6670,1
|
|
20240913,143700,72612990,6670,6670,6670,6670,0
|
|
20240913,143600,72612990,6670,6670,6670,6670,1
|
|
20240913,143500,72606320,6670,6670,6670,6670,0
|
|
20240913,143400,72606320,6670,6670,6670,6670,1
|
|
20240913,143300,72599650,6660,6660,6660,6660,0
|
|
20240913,143200,72599650,6660,6670,6670,6660,23
|
|
20240913,143100,72446260,6670,6670,6670,6670,0
|
|
20240913,143000,72446260,6670,6670,6670,6670,1
|
|
20240913,142900,72439590,6670,6670,6670,6670,0
|
|
20240913,142800,72439590,6670,6670,6670,6670,0
|
|
20240913,142700,72439590,6670,6670,6670,6670,2
|
|
20240913,142600,72426250,6670,6670,6670,6670,0
|
|
20240913,142500,72426250,6670,6670,6670,6670,1
|
|
20240913,142400,72419580,6670,6670,6670,6670,0
|
|
20240913,142300,72419580,6670,6670,6670,6670,1
|
|
20240913,142200,72412910,6670,6670,6670,6670,0
|
|
20240913,142100,72412910,6670,6670,6670,6670,1
|
|
20240913,142000,72406240,6670,6670,6670,6670,0
|
|
20240913,141900,72406240,6670,6670,6670,6670,1
|
|
20240913,141800,72399570,6670,6670,6670,6670,0
|
|
20240913,141700,72399570,6670,6670,6670,6670,4
|
|
20240913,141600,72372890,6670,6670,6670,6670,0
|
|
20240913,141500,72372890,6670,6670,6670,6670,1
|
|
20240913,141400,72366220,6670,6670,6670,6670,0
|
|
20240913,141300,72366220,6670,6670,6670,6670,1
|
|
20240913,141200,72359550,6670,6670,6670,6670,0
|
|
20240913,141100,72359550,6670,6670,6670,6670,0
|
|
20240913,141000,72359550,6670,6670,6670,6670,1
|
|
20240913,140900,72352880,6670,6670,6670,6670,0
|
|
20240913,140800,72352880,6670,6670,6670,6670,1
|
|
20240913,140700,72346210,6670,6670,6670,6670,0
|
|
20240913,140600,72346210,6670,6670,6670,6670,2
|
|
20240913,140500,72332870,6670,6670,6670,6670,0
|
|
20240913,140400,72332870,6670,6670,6670,6670,1
|
|
20240913,140300,72326200,6670,6670,6670,6670,0
|
|
20240913,140200,72326200,6670,6670,6670,6670,9
|
|
20240913,140100,72266170,6670,6670,6670,6670,0
|
|
20240913,140000,72266170,6670,6670,6670,6670,3
|
|
20240913,135900,72246160,6670,6670,6670,6670,7
|
|
20240913,135800,72199470,6670,6670,6670,6670,1
|
|
20240913,135700,72192800,6670,6670,6670,6670,1
|
|
20240913,135600,72186130,6670,6670,6670,6670,0
|
|
20240913,135500,72186130,6670,6670,6670,6670,2
|
|
20240913,135400,72172790,6670,6670,6670,6670,0
|
|
20240913,135300,72172790,6670,6670,6670,6670,1
|
|
20240913,135200,72166120,6660,6670,6670,6660,204
|
|
20240913,135100,70807440,6670,6670,6670,6670,1
|
|
20240913,135000,70800770,6670,6670,6670,6670,0
|
|
20240913,134900,70800770,6670,6670,6670,6670,1
|
|
20240913,134800,70794100,6670,6670,6670,6670,0
|
|
20240913,134700,70794100,6670,6670,6670,6670,2
|
|
20240913,134600,70780760,6670,6670,6670,6670,0
|
|
20240913,134500,70780760,6670,6670,6670,6670,2
|
|
20240913,134400,70767420,6670,6670,6670,6670,51
|
|
20240913,134300,70427250,6680,6680,6680,6680,1
|
|
20240913,134200,70420570,6680,6680,6680,6680,0
|
|
20240913,134100,70420570,6680,6680,6680,6680,1
|
|
20240913,134000,70413890,6680,6680,6680,6680,0
|
|
20240913,133900,70413890,6680,6680,6680,6680,0
|
|
20240913,133800,70413890,6680,6680,6680,6680,1
|
|
20240913,133700,70407210,6680,6680,6680,6680,0
|
|
20240913,133600,70407210,6680,6680,6680,6680,2
|
|
20240913,133500,70393850,6680,6680,6680,6680,0
|
|
20240913,133400,70393850,6680,6680,6680,6680,1
|
|
20240913,133300,70387170,6680,6680,6680,6680,0
|
|
20240913,133200,70387170,6680,6680,6680,6680,1
|
|
20240913,133100,70380490,6670,6670,6670,6670,2
|
|
20240913,133000,70367150,6680,6680,6680,6680,1
|
|
20240913,132900,70360470,6680,6680,6680,6680,0
|
|
20240913,132800,70360470,6680,6680,6680,6680,1
|
|
20240913,132700,70353790,6680,6680,6680,6680,0
|
|
20240913,132600,70353790,6680,6680,6680,6680,1
|
|
20240913,132500,70347110,6680,6680,6680,6680,0
|
|
20240913,132400,70347110,6680,6680,6680,6680,0
|
|
20240913,132300,70347110,6680,6680,6680,6680,2
|
|
20240913,132200,70333750,6680,6680,6680,6680,22
|
|
20240913,132100,70186790,6680,6680,6680,6680,1
|
|
20240913,132000,70180110,6680,6680,6680,6680,0
|
|
20240913,131900,70180110,6680,6680,6680,6680,1
|
|
20240913,131800,70173430,6670,6670,6670,6670,8
|
|
20240913,131700,70120070,6680,6680,6680,6680,1
|
|
20240913,131600,70113390,6680,6680,6680,6680,0
|
|
20240913,131500,70113390,6680,6680,6680,6680,1
|
|
20240913,131400,70106710,6680,6680,6680,6680,0
|
|
20240913,131300,70106710,6680,6680,6680,6670,7
|
|
20240913,131200,70059960,6680,6680,6680,6680,0
|
|
20240913,131100,70059960,6680,6680,6680,6680,1
|
|
20240913,131000,70053280,6680,6680,6680,6680,2
|
|
20240913,130900,70039920,6680,6680,6680,6680,1
|
|
20240913,130800,70033240,6680,6680,6680,6680,0
|
|
20240913,130700,70033240,6680,6680,6680,6680,0
|
|
20240913,130600,70033240,6680,6680,6680,6680,1
|
|
20240913,130500,70026560,6680,6680,6680,6680,0
|
|
20240913,130400,70026560,6680,6680,6680,6680,1
|
|
20240913,130300,70019880,6680,6680,6680,6680,0
|
|
20240913,130200,70019880,6680,6680,6680,6680,2
|
|
20240913,130100,70006520,6680,6680,6680,6680,0
|
|
20240913,130000,70006520,6680,6680,6680,6680,1
|
|
20240913,125900,69999840,6680,6680,6680,6680,0
|
|
20240913,125800,69999840,6680,6680,6680,6680,1
|
|
20240913,125700,69993160,6680,6680,6680,6680,0
|
|
20240913,125600,69993160,6680,6680,6680,6680,1
|
|
20240913,125500,69986480,6680,6680,6680,6680,0
|
|
20240913,125400,69986480,6680,6680,6680,6680,1
|
|
20240913,125300,69979800,6680,6680,6680,6680,0
|
|
20240913,125200,69979800,6680,6680,6680,6680,2
|
|
20240913,125100,69966440,6680,6680,6680,6680,0
|
|
20240913,125000,69966440,6680,6680,6680,6680,0
|
|
20240913,124900,69966440,6680,6680,6680,6680,1
|
|
20240913,124800,69959760,6680,6680,6680,6680,0
|
|
20240913,124700,69959760,6680,6680,6680,6680,1
|
|
20240913,124600,69953080,6680,6680,6680,6680,0
|
|
20240913,124500,69953080,6680,6680,6680,6680,1
|
|
20240913,124400,69946400,6680,6680,6680,6680,0
|
|
20240913,124300,69946400,6680,6680,6680,6680,1
|
|
20240913,124200,69939720,6680,6680,6680,6680,0
|
|
20240913,124100,69939720,6680,6680,6680,6680,2
|
|
20240913,124000,69926360,6670,6670,6670,6670,0
|
|
20240913,123900,69926360,6670,6680,6680,6670,22
|
|
20240913,123800,69779420,6680,6680,6680,6680,0
|
|
20240913,123700,69779420,6680,6680,6680,6680,1
|
|
20240913,123600,69772740,6680,6680,6680,6680,0
|
|
20240913,123500,69772740,6680,6680,6680,6680,0
|
|
20240913,123400,69772740,6680,6680,6680,6680,1
|
|
20240913,123300,69766060,6680,6680,6680,6680,0
|
|
20240913,123200,69766060,6680,6680,6680,6680,1
|
|
20240913,123100,69759380,6680,6680,6680,6680,0
|
|
20240913,123000,69759380,6680,6680,6680,6680,2
|
|
20240913,122900,69746020,6680,6680,6680,6680,0
|
|
20240913,122800,69746020,6680,6680,6680,6680,1
|
|
20240913,122700,69739340,6680,6680,6680,6680,0
|
|
20240913,122600,69739340,6680,6680,6680,6680,1
|
|
20240913,122500,69732660,6680,6680,6680,6680,0
|
|
20240913,122400,69732660,6680,6680,6680,6680,1
|
|
20240913,122300,69725980,6680,6680,6680,6680,0
|
|
20240913,122200,69725980,6680,6680,6680,6680,1
|
|
20240913,122100,69719300,6670,6670,6670,6670,0
|
|
20240913,122000,69719300,6670,6680,6680,6670,3
|
|
20240913,121900,69699270,6680,6680,6680,6680,0
|
|
20240913,121800,69699270,6680,6680,6680,6680,0
|
|
20240913,121700,69699270,6680,6680,6680,6680,1
|
|
20240913,121600,69692590,6680,6680,6680,6680,4
|
|
20240913,121500,69665870,6690,6690,6690,6690,1
|
|
20240913,121400,69659180,6690,6690,6690,6690,0
|
|
20240913,121300,69659180,6690,6690,6690,6690,1
|
|
20240913,121200,69652490,6690,6690,6690,6690,0
|
|
20240913,121100,69652490,6690,6690,6690,6690,1
|
|
20240913,121000,69645800,6690,6690,6690,6690,0
|
|
20240913,120900,69645800,6690,6690,6690,6690,2
|
|
20240913,120800,69632420,6690,6690,6690,6690,0
|
|
20240913,120700,69632420,6690,6690,6690,6690,0
|
|
20240913,120600,69632420,6690,6690,6690,6690,0
|
|
20240913,120500,69632420,6690,6690,6690,6690,0
|
|
20240913,120400,69632420,6690,6690,6690,6690,0
|
|
20240913,120300,69632420,6690,6690,6690,6690,0
|
|
20240913,120200,69632420,6690,6690,6690,6690,0
|
|
20240913,120100,69632420,6690,6660,6700,6660,779
|
|
20240913,120000,64444210,6670,6660,6670,6650,204
|
|
20240913,115900,63086880,6670,6670,6670,6670,0
|
|
20240913,115800,63086880,6670,6670,6670,6670,5
|
|
20240913,115700,63053530,6670,6670,6670,6670,0
|
|
20240913,115600,63053530,6670,6670,6670,6670,1
|
|
20240913,115500,63046860,6670,6670,6670,6670,0
|
|
20240913,115400,63046860,6670,6670,6670,6670,1
|
|
20240913,115300,63040190,6670,6670,6670,6670,0
|
|
20240913,115200,63040190,6670,6670,6670,6670,12
|
|
20240913,115100,62960150,6670,6670,6670,6670,0
|
|
20240913,115000,62960150,6670,6670,6670,6670,1
|
|
20240913,114900,62953480,6690,6690,6690,6690,0
|
|
20240913,114800,62953480,6690,6670,6690,6670,301
|
|
20240913,114700,60939830,6660,6660,6660,6660,1
|
|
20240913,114600,60933170,6670,6670,6670,6670,0
|
|
20240913,114500,60933170,6670,6670,6670,6670,1
|
|
20240913,114400,60926500,6680,6680,6680,6680,0
|
|
20240913,114300,60926500,6680,6720,6720,6680,3141
|
|
20240913,114200,39927690,6730,6730,6730,6730,0
|
|
20240913,114100,39927690,6730,6730,6730,6730,1
|
|
20240913,114000,39920960,6730,6730,6730,6730,0
|
|
20240913,113900,39920960,6730,6730,6730,6730,1
|
|
20240913,113800,39914230,6730,6730,6730,6730,0
|
|
20240913,113700,39914230,6730,6730,6730,6730,4
|
|
20240913,113600,39887310,6730,6730,6730,6730,29
|
|
20240913,113500,39692140,6730,6730,6730,6730,1
|
|
20240913,113400,39685410,6730,6730,6730,6730,0
|
|
20240913,113300,39685410,6730,6730,6730,6730,1
|
|
20240913,113200,39678680,6730,6730,6730,6730,0
|
|
20240913,113100,39678680,6730,6730,6730,6730,1
|
|
20240913,113000,39671950,6730,6730,6730,6730,0
|
|
20240913,112900,39671950,6730,6730,6730,6730,0
|
|
20240913,112800,39671950,6730,6730,6730,6730,2
|
|
20240913,112700,39658490,6730,6730,6730,6730,0
|
|
20240913,112600,39658490,6730,6730,6730,6730,1
|
|
20240913,112500,39651760,6730,6730,6730,6730,0
|
|
20240913,112400,39651760,6730,6730,6730,6730,16
|
|
20240913,112300,39544080,6730,6730,6730,6730,0
|
|
20240913,112200,39544080,6730,6730,6730,6730,1
|
|
20240913,112100,39537350,6730,6730,6730,6730,0
|
|
20240913,112000,39537350,6730,6730,6730,6730,51
|
|
20240913,111900,39194120,6730,6730,6730,6730,0
|
|
20240913,111800,39194120,6730,6730,6730,6730,31
|
|
20240913,111700,38985490,6730,6730,6730,6730,0
|
|
20240913,111600,38985490,6730,6730,6730,6730,2
|
|
20240913,111500,38972030,6730,6730,6730,6730,0
|
|
20240913,111400,38972030,6730,6730,6730,6730,0
|
|
20240913,111300,38972030,6730,6730,6730,6730,1
|
|
20240913,111200,38965300,6730,6730,6730,6730,0
|
|
20240913,111100,38965300,6730,6730,6730,6730,1
|
|
20240913,111000,38958570,6730,6730,6730,6730,0
|
|
20240913,110900,38958570,6730,6730,6730,6730,6
|
|
20240913,110800,38918190,6730,6730,6730,6730,0
|
|
20240913,110700,38918190,6730,6730,6730,6730,1
|
|
20240913,110600,38911460,6730,6730,6730,6730,0
|
|
20240913,110500,38911460,6730,6730,6730,6730,2
|
|
20240913,110400,38898000,6730,6730,6730,6730,0
|
|
20240913,110300,38898000,6730,6730,6730,6730,1
|
|
20240913,110200,38891270,6730,6730,6730,6730,2
|
|
20240913,110100,38877810,6730,6730,6730,6730,1
|
|
20240913,110000,38871080,6730,6730,6730,6730,0
|
|
20240913,105900,38871080,6730,6730,6730,6730,1
|
|
20240913,105800,38864350,6730,6730,6730,6730,0
|
|
20240913,105700,38864350,6730,6730,6730,6730,0
|
|
20240913,105600,38864350,6730,6730,6730,6730,1
|
|
20240913,105500,38857620,6730,6730,6730,6730,0
|
|
20240913,105400,38857620,6730,6730,6730,6730,1
|
|
20240913,105300,38850890,6710,6710,6710,6710,0
|
|
20240913,105200,38850890,6710,6720,6720,6710,32
|
|
20240913,105100,38636160,6710,6720,6720,6710,578
|
|
20240913,105000,34756170,6730,6730,6730,6730,22
|
|
20240913,104900,34608110,6730,6730,6730,6730,0
|
|
20240913,104800,34608110,6730,6730,6730,6730,1
|
|
20240913,104700,34601380,6720,6720,6720,6720,0
|
|
20240913,104600,34601380,6720,6720,6720,6720,40
|
|
20240913,104500,34332580,6720,6720,6720,6720,0
|
|
20240913,104400,34332580,6720,6720,6720,6720,3
|
|
20240913,104300,34312420,6720,6720,6720,6720,0
|
|
20240913,104200,34312420,6720,6720,6720,6720,0
|
|
20240913,104100,34312420,6720,6720,6720,6720,1
|
|
20240913,104000,34305700,6720,6720,6720,6720,0
|
|
20240913,103900,34305700,6720,6710,6720,6710,570
|
|
20240913,103800,30480990,6720,6720,6720,6720,30
|
|
20240913,103700,30279390,6730,6730,6730,6730,1
|
|
20240913,103600,30272660,6730,6730,6730,6730,0
|
|
20240913,103500,30272660,6730,6730,6730,6730,1
|
|
20240913,103400,30265930,6730,6730,6730,6730,0
|
|
20240913,103300,30265930,6730,6730,6730,6730,4
|
|
20240913,103200,30239010,6730,6730,6730,6730,0
|
|
20240913,103100,30239010,6730,6730,6730,6730,1
|
|
20240913,103000,30232280,6730,6730,6730,6730,0
|
|
20240913,102900,30232280,6730,6730,6730,6730,1
|
|
20240913,102800,30225550,6720,6720,6720,6720,0
|
|
20240913,102700,30225550,6720,6730,6730,6720,2
|
|
20240913,102600,30212100,6730,6730,6730,6730,2
|
|
20240913,102500,30198640,6730,6730,6730,6730,0
|
|
20240913,102400,30198640,6730,6730,6730,6730,1
|
|
20240913,102300,30191910,6730,6730,6730,6730,0
|
|
20240913,102200,30191910,6730,6730,6730,6730,0
|
|
20240913,102100,30191910,6730,6730,6730,6730,0
|
|
20240913,102000,30191910,6730,6730,6730,6730,12
|
|
20240913,101900,30111150,6730,6730,6730,6730,0
|
|
20240913,101800,30111150,6730,6730,6730,6730,1
|
|
20240913,101700,30104420,6730,6730,6730,6730,0
|
|
20240913,101600,30104420,6730,6730,6730,6730,1
|
|
20240913,101500,30097690,6730,6730,6730,6730,23
|
|
20240913,101400,29942900,6740,6740,6740,6740,1
|
|
20240913,101300,29936160,6740,6740,6740,6740,0
|
|
20240913,101200,29936160,6740,6740,6740,6740,2
|
|
20240913,101100,29922680,6730,6740,6740,6730,10
|
|
20240913,101000,29855370,6740,6740,6740,6740,1
|
|
20240913,100900,29848630,6740,6740,6740,6740,0
|
|
20240913,100800,29848630,6740,6740,6740,6740,0
|
|
20240913,100700,29848630,6740,6730,6740,6730,101
|
|
20240913,100600,29168890,6730,6730,6730,6730,37
|
|
20240913,100500,28919880,6730,6730,6730,6730,1
|
|
20240913,100400,28913150,6730,6730,6730,6730,0
|
|
20240913,100300,28913150,6730,6730,6730,6730,2
|
|
20240913,100200,28899690,6730,6730,6730,6730,29
|
|
20240913,100100,28704520,6730,6730,6730,6730,2
|
|
20240913,100000,28691060,6730,6730,6730,6730,2
|
|
20240913,095900,28677600,6730,6730,6730,6730,1
|
|
20240913,095800,28670870,6730,6730,6730,6730,0
|
|
20240913,095700,28670870,6730,6730,6730,6730,1
|
|
20240913,095600,28664140,6730,6730,6730,6730,0
|
|
20240913,095500,28664140,6730,6730,6730,6730,1
|
|
20240913,095400,28657410,6720,6720,6720,6720,5
|
|
20240913,095300,28623810,6730,6730,6730,6730,0
|
|
20240913,095200,28623810,6730,6730,6730,6730,5
|
|
20240913,095100,28590160,6720,6720,6720,6720,40
|
|
20240913,095000,28321360,6710,6710,6710,6710,0
|
|
20240913,094900,28321360,6710,6710,6710,6710,39
|
|
20240913,094800,28059670,6710,6710,6710,6710,1
|
|
20240913,094700,28052960,6700,6700,6700,6700,0
|
|
20240913,094600,28052960,6700,6700,6700,6700,0
|
|
20240913,094500,28052960,6700,6700,6700,6700,0
|
|
20240913,094400,28052960,6700,6700,6700,6700,40
|
|
20240913,094300,27784960,6690,6690,6690,6690,34
|
|
20240913,094200,27557500,6690,6740,6740,6690,4
|
|
20240913,094100,27530690,6710,6690,6710,6690,402
|
|
20240913,094000,24835330,6690,6690,6690,6690,4
|
|
20240913,093900,24808570,6690,6660,6690,6660,815
|
|
20240913,093800,19380520,6670,6670,6670,6670,1
|
|
20240913,093700,19373850,6670,6670,6670,6670,280
|
|
20240913,093600,17506250,6670,6670,6670,6670,0
|
|
20240913,093500,17506250,6670,6670,6670,6670,0
|
|
20240913,093400,17506250,6670,6670,6670,6670,0
|
|
20240913,093300,17506250,6670,6670,6670,6670,0
|
|
20240913,093200,17506250,6670,6670,6670,6670,0
|
|
20240913,093100,17506250,6670,6670,6670,6670,0
|
|
20240913,093000,17506250,6670,6680,6680,6670,155
|
|
20240913,092900,16472380,6680,6680,6680,6680,0
|
|
20240913,092800,16472380,6680,6680,6680,6680,0
|
|
20240913,092700,16472380,6680,6680,6680,6680,0
|
|
20240913,092600,16472380,6680,6680,6680,6680,0
|
|
20240913,092500,16472380,6680,6680,6680,6680,315
|
|
20240913,092400,14368180,6690,6690,6690,6690,0
|
|
20240913,092300,14368180,6690,6690,6690,6690,329
|
|
20240913,092200,12167170,6700,6700,6700,6700,0
|
|
20240913,092100,12167170,6700,6710,6710,6700,1150
|
|
20240913,092000,4455900,6720,6720,6720,6720,100
|
|
20240913,091900,3783900,6710,6710,6710,6710,0
|
|
20240913,091800,3783900,6710,6710,6710,6710,2
|
|
20240913,091700,3770480,6740,6740,6740,6740,0
|
|
20240913,091600,3770480,6740,6740,6740,6740,100
|
|
20240913,091500,3096480,6740,6740,6740,6740,296
|
|
20240913,091400,1101440,6740,6740,6740,6740,0
|
|
20240913,091300,1101440,6740,6740,6740,6740,2
|
|
20240913,091200,1087960,6740,6670,6740,6670,9
|
|
20240913,091100,1027370,6670,6670,6670,6670,42
|
|
20240913,091000,747230,6670,6680,6680,6670,22
|
|
20240913,090900,600430,6750,6750,6750,6750,10
|
|
20240913,090800,532930,6750,6750,6750,6750,0
|
|
20240913,090700,532930,6750,6750,6750,6750,0
|
|
20240913,090600,532930,6750,6750,6750,6750,0
|
|
20240913,090500,532930,6750,6750,6750,6750,1
|
|
20240913,090400,526180,6700,6700,6700,6700,0
|
|
20240913,090300,526180,6700,6700,6700,6700,0
|
|
20240913,090200,526180,6700,6700,6700,6700,1
|
|
20240913,090100,519480,6660,6660,6660,6660,0
|
|
20240913,090000,519480,6660,6660,6660,6660,78
|