630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,192700,1271517480,6310,6310,6310,6310,1534
|
|
20240911,192600,1271517480,6310,6310,6310,6310,0
|
|
20240911,192500,1271517480,6310,6310,6310,6310,0
|
|
20240911,192400,1271517480,6310,6310,6310,6310,0
|
|
20240911,192300,1271517480,6310,6310,6310,6310,0
|
|
20240911,192200,1271517480,6310,6310,6310,6310,0
|
|
20240911,192100,1271517480,6310,6310,6310,6310,0
|
|
20240911,192000,1271517480,6310,6310,6310,6310,0
|
|
20240911,191900,1271517480,6310,6310,6310,6310,0
|
|
20240911,191800,1271517480,6310,6310,6310,6310,0
|
|
20240911,191700,1271517480,6310,6310,6310,6310,0
|
|
20240911,191600,1271517480,6310,6310,6310,6310,0
|
|
20240911,191500,1271517480,6310,6310,6310,6310,0
|
|
20240911,191400,1271517480,6310,6310,6310,6310,0
|
|
20240911,191300,1271517480,6310,6310,6310,6310,0
|
|
20240911,191200,1271517480,6310,6310,6310,6310,0
|
|
20240911,191100,1271517480,6310,6310,6310,6310,0
|
|
20240911,191000,1271517480,6310,6310,6310,6310,0
|
|
20240911,190900,1271517480,6310,6310,6310,6310,0
|
|
20240911,190800,1271517480,6310,6310,6310,6310,0
|
|
20240911,190700,1271517480,6310,6310,6310,6310,0
|
|
20240911,190600,1271517480,6310,6310,6310,6310,0
|
|
20240911,190500,1271517480,6310,6310,6310,6310,0
|
|
20240911,190400,1271517480,6310,6310,6310,6310,0
|
|
20240911,190300,1271517480,6310,6310,6310,6310,0
|
|
20240911,190200,1271517480,6310,6310,6310,6310,0
|
|
20240911,190100,1271517480,6310,6310,6310,6310,0
|
|
20240911,190000,1271517480,6310,6310,6310,6310,0
|
|
20240911,185900,1271517480,6310,6310,6310,6310,0
|
|
20240911,185800,1271517480,6310,6310,6310,6310,0
|
|
20240911,185700,1271517480,6310,6310,6310,6310,1534
|
|
20240911,185600,1271517480,6310,6310,6310,6310,0
|
|
20240911,185500,1271517480,6310,6310,6310,6310,0
|
|
20240911,185400,1271517480,6310,6310,6310,6310,0
|
|
20240911,185300,1271517480,6310,6310,6310,6310,0
|
|
20240911,185200,1271517480,6310,6310,6310,6310,0
|
|
20240911,185100,1271517480,6310,6310,6310,6310,0
|
|
20240911,185000,1271517480,6310,6310,6310,6310,0
|
|
20240911,184900,1271517480,6310,6310,6310,6310,0
|
|
20240911,184800,1271517480,6310,6310,6310,6310,0
|
|
20240911,184700,1271517480,6310,6310,6310,6310,0
|
|
20240911,184600,1271517480,6310,6310,6310,6310,0
|
|
20240911,184500,1271517480,6310,6310,6310,6310,0
|
|
20240911,184400,1271517480,6310,6310,6310,6310,0
|
|
20240911,184300,1271517480,6310,6310,6310,6310,0
|
|
20240911,184200,1271517480,6310,6310,6310,6310,0
|
|
20240911,184100,1271517480,6310,6310,6310,6310,0
|
|
20240911,184000,1271517480,6310,6310,6310,6310,0
|
|
20240911,183900,1271517480,6310,6310,6310,6310,0
|
|
20240911,183800,1271517480,6310,6310,6310,6310,0
|
|
20240911,183700,1271517480,6310,6310,6310,6310,0
|
|
20240911,183600,1271517480,6310,6310,6310,6310,0
|
|
20240911,183500,1271517480,6310,6310,6310,6310,0
|
|
20240911,183400,1271517480,6310,6310,6310,6310,0
|
|
20240911,183300,1271517480,6310,6310,6310,6310,0
|
|
20240911,183200,1271517480,6310,6310,6310,6310,0
|
|
20240911,183100,1271517480,6310,6310,6310,6310,0
|
|
20240911,183000,1271517480,6310,6310,6310,6310,0
|
|
20240911,182900,1271517480,6310,6310,6310,6310,0
|
|
20240911,182800,1271517480,6310,6310,6310,6310,0
|
|
20240911,182700,1271517480,6310,6310,6310,6310,1534
|
|
20240911,182600,1271517480,6310,6310,6310,6310,0
|
|
20240911,182500,1271517480,6310,6310,6310,6310,0
|
|
20240911,182400,1271517480,6310,6310,6310,6310,0
|
|
20240911,182300,1271517480,6310,6310,6310,6310,0
|
|
20240911,182200,1271517480,6310,6310,6310,6310,0
|
|
20240911,182100,1271517480,6310,6310,6310,6310,0
|
|
20240911,182000,1271517480,6310,6310,6310,6310,0
|
|
20240911,181900,1271517480,6310,6310,6310,6310,0
|
|
20240911,181800,1271517480,6310,6310,6310,6310,0
|
|
20240911,181700,1271517480,6310,6310,6310,6310,0
|
|
20240911,181600,1271517480,6310,6310,6310,6310,0
|
|
20240911,181500,1271517480,6310,6310,6310,6310,0
|
|
20240911,181400,1271517480,6310,6310,6310,6310,0
|
|
20240911,181300,1271517480,6310,6310,6310,6310,0
|
|
20240911,181200,1271517480,6310,6310,6310,6310,0
|
|
20240911,181100,1271517480,6310,6310,6310,6310,0
|
|
20240911,181000,1271517480,6310,6310,6310,6310,0
|
|
20240911,180900,1271517480,6310,6310,6310,6310,0
|
|
20240911,180800,1271517480,6310,6310,6310,6310,0
|
|
20240911,180700,1271517480,6310,6310,6310,6310,0
|
|
20240911,180600,1271517480,6310,6310,6310,6310,0
|
|
20240911,180500,1271517480,6310,6310,6310,6310,0
|
|
20240911,180400,1271517480,6310,6310,6310,6310,0
|
|
20240911,180300,1271517480,6310,6310,6310,6310,0
|
|
20240911,180200,1271517480,6310,6310,6310,6310,0
|
|
20240911,180100,1271517480,6310,6310,6310,6310,0
|
|
20240911,180000,1271517480,6310,6310,6310,6310,0
|
|
20240911,175900,1271517480,6310,6310,6310,6310,0
|
|
20240911,175800,1271517480,6310,6310,6310,6310,0
|
|
20240911,175700,1271517480,6310,6310,6310,6310,1534
|
|
20240911,175600,1271517480,6310,6310,6310,6310,0
|
|
20240911,175500,1271517480,6310,6310,6310,6310,0
|
|
20240911,175400,1271517480,6310,6310,6310,6310,0
|
|
20240911,175300,1271517480,6310,6310,6310,6310,0
|
|
20240911,175200,1271517480,6310,6310,6310,6310,0
|
|
20240911,175100,1271517480,6310,6310,6310,6310,0
|
|
20240911,175000,1271517480,6310,6310,6310,6310,0
|
|
20240911,174900,1271517480,6310,6310,6310,6310,0
|
|
20240911,174800,1271517480,6310,6310,6310,6310,0
|
|
20240911,174700,1271517480,6310,6310,6310,6310,0
|
|
20240911,174600,1271517480,6310,6310,6310,6310,0
|
|
20240911,174500,1271517480,6310,6310,6310,6310,0
|
|
20240911,174400,1271517480,6310,6310,6310,6310,0
|
|
20240911,174300,1271517480,6310,6310,6310,6310,0
|
|
20240911,174200,1271517480,6310,6310,6310,6310,0
|
|
20240911,174100,1271517480,6310,6310,6310,6310,0
|
|
20240911,174000,1271517480,6310,6310,6310,6310,0
|
|
20240911,173900,1271517480,6310,6310,6310,6310,0
|
|
20240911,173800,1271517480,6310,6310,6310,6310,0
|
|
20240911,173700,1271517480,6310,6310,6310,6310,0
|
|
20240911,173600,1271517480,6310,6310,6310,6310,0
|
|
20240911,173500,1271517480,6310,6310,6310,6310,0
|
|
20240911,173400,1271517480,6310,6310,6310,6310,0
|
|
20240911,173300,1271517480,6310,6310,6310,6310,0
|
|
20240911,173200,1271517480,6310,6310,6310,6310,0
|
|
20240911,173100,1271517480,6310,6310,6310,6310,0
|
|
20240911,173000,1271517480,6310,6310,6310,6310,0
|
|
20240911,172900,1271517480,6310,6310,6310,6310,0
|
|
20240911,172800,1271517480,6310,6310,6310,6310,0
|
|
20240911,172700,1271517480,6310,6310,6310,6310,1534
|
|
20240911,172600,1271517480,6310,6310,6310,6310,0
|
|
20240911,172500,1271517480,6310,6310,6310,6310,0
|
|
20240911,172400,1271517480,6310,6310,6310,6310,0
|
|
20240911,172300,1271517480,6310,6310,6310,6310,0
|
|
20240911,172200,1271517480,6310,6310,6310,6310,0
|
|
20240911,172100,1271517480,6310,6310,6310,6310,0
|
|
20240911,172000,1271517480,6310,6310,6310,6310,0
|
|
20240911,171900,1271517480,6310,6310,6310,6310,0
|
|
20240911,171800,1271517480,6310,6310,6310,6310,0
|
|
20240911,171700,1271517480,6310,6310,6310,6310,0
|
|
20240911,171600,1271517480,6310,6310,6310,6310,0
|
|
20240911,171500,1271517480,6310,6310,6310,6310,0
|
|
20240911,171400,1271517480,6310,6310,6310,6310,0
|
|
20240911,171300,1271517480,6310,6310,6310,6310,0
|
|
20240911,171200,1271517480,6310,6310,6310,6310,0
|
|
20240911,171100,1271517480,6310,6310,6310,6310,0
|
|
20240911,171000,1271517480,6310,6310,6310,6310,0
|
|
20240911,170900,1271517480,6310,6310,6310,6310,0
|
|
20240911,170800,1271517480,6310,6310,6310,6310,0
|
|
20240911,170700,1271517480,6310,6310,6310,6310,0
|
|
20240911,170600,1271517480,6310,6310,6310,6310,0
|
|
20240911,170500,1271517480,6310,6310,6310,6310,0
|
|
20240911,170400,1271517480,6310,6310,6310,6310,0
|
|
20240911,170300,1271517480,6310,6310,6310,6310,0
|
|
20240911,170200,1271517480,6310,6310,6310,6310,0
|
|
20240911,170100,1271517480,6310,6310,6310,6310,0
|
|
20240911,170000,1271517480,6310,6310,6310,6310,0
|
|
20240911,165900,1271517480,6310,6310,6310,6310,0
|
|
20240911,165800,1271517480,6310,6310,6310,6310,0
|
|
20240911,165700,1271517480,6310,6310,6310,6310,1534
|
|
20240911,165600,1271517480,6310,6310,6310,6310,0
|
|
20240911,165500,1271517480,6310,6310,6310,6310,0
|
|
20240911,165400,1271517480,6310,6310,6310,6310,0
|
|
20240911,165300,1271517480,6310,6310,6310,6310,0
|
|
20240911,165200,1271517480,6310,6310,6310,6310,0
|
|
20240911,165100,1271517480,6310,6310,6310,6310,0
|
|
20240911,165000,1271517480,6310,6310,6310,6310,0
|
|
20240911,164900,1271517480,6310,6310,6310,6310,0
|
|
20240911,164800,1271517480,6310,6310,6310,6310,0
|
|
20240911,164700,1271517480,6310,6310,6310,6310,0
|
|
20240911,164600,1271517480,6310,6310,6310,6310,0
|
|
20240911,164500,1271517480,6310,6310,6310,6310,0
|
|
20240911,164400,1271517480,6310,6310,6310,6310,0
|
|
20240911,164300,1271517480,6310,6310,6310,6310,0
|
|
20240911,164200,1271517480,6310,6310,6310,6310,0
|
|
20240911,164100,1271517480,6310,6310,6310,6310,0
|
|
20240911,164000,1271517480,6310,6310,6310,6310,0
|
|
20240911,163900,1271517480,6310,6310,6310,6310,0
|
|
20240911,163800,1271517480,6310,6310,6310,6310,0
|
|
20240911,163700,1271517480,6310,6310,6310,6310,0
|
|
20240911,163600,1271517480,6310,6310,6310,6310,0
|
|
20240911,163500,1271517480,6310,6310,6310,6310,0
|
|
20240911,163400,1271517480,6310,6310,6310,6310,0
|
|
20240911,163300,1271517480,6310,6310,6310,6310,0
|
|
20240911,163200,1271517480,6310,6310,6310,6310,0
|
|
20240911,163100,1271517480,6310,6310,6310,6310,0
|
|
20240911,163000,1271517480,6310,6310,6310,6310,0
|
|
20240911,162900,1271517480,6310,6310,6310,6310,0
|
|
20240911,162800,1271517480,6310,6310,6310,6310,0
|
|
20240911,162700,1271517480,6310,6310,6310,6310,1534
|
|
20240911,162600,1271517480,6310,6310,6310,6310,0
|
|
20240911,162500,1271517480,6310,6310,6310,6310,0
|
|
20240911,162400,1271517480,6310,6310,6310,6310,0
|
|
20240911,162300,1271517480,6310,6310,6310,6310,0
|
|
20240911,162200,1271517480,6310,6310,6310,6310,0
|
|
20240911,162100,1271517480,6310,6310,6310,6310,0
|
|
20240911,162000,1271517480,6310,6310,6310,6310,0
|
|
20240911,161900,1271517480,6310,6310,6310,6310,0
|
|
20240911,161800,1271517480,6310,6310,6310,6310,0
|
|
20240911,161700,1271517480,6310,6310,6310,6310,0
|
|
20240911,161600,1271517480,6310,6310,6310,6310,0
|
|
20240911,161500,1271517480,6310,6310,6310,6310,0
|
|
20240911,161400,1271517480,6310,6310,6310,6310,0
|
|
20240911,161300,1271517480,6310,6310,6310,6310,0
|
|
20240911,161200,1271517480,6310,6310,6310,6310,0
|
|
20240911,161100,1271517480,6310,6310,6310,6310,0
|
|
20240911,161000,1271517480,6310,6310,6310,6310,0
|
|
20240911,160900,1271517480,6310,6310,6310,6310,0
|
|
20240911,160800,1271517480,6310,6310,6310,6310,0
|
|
20240911,160700,1271517480,6310,6310,6310,6310,0
|
|
20240911,160600,1271517480,6310,6310,6310,6310,0
|
|
20240911,160500,1271517480,6310,6310,6310,6310,0
|
|
20240911,160400,1271517480,6310,6310,6310,6310,0
|
|
20240911,160300,1271517480,6310,6310,6310,6310,0
|
|
20240911,160200,1271517480,6310,6310,6310,6310,0
|
|
20240911,160100,1271517480,6310,6310,6310,6310,0
|
|
20240911,160000,1271517480,6310,6310,6310,6310,0
|
|
20240911,155900,1271517480,6310,6310,6310,6310,0
|
|
20240911,155800,1271517480,6310,6310,6310,6310,0
|
|
20240911,155700,1271517480,6310,6310,6310,6310,1534
|
|
20240911,155600,1271517480,6310,6310,6310,6310,0
|
|
20240911,155500,1271517480,6310,6310,6310,6310,0
|
|
20240911,155400,1271517480,6310,6310,6310,6310,0
|
|
20240911,155300,1271517480,6310,6310,6310,6310,0
|
|
20240911,155200,1271517480,6310,6310,6310,6310,0
|
|
20240911,155100,1271517480,6310,6310,6310,6310,0
|
|
20240911,155000,1271517480,6310,6310,6310,6310,0
|
|
20240911,154900,1271517480,6310,6310,6310,6310,0
|
|
20240911,154800,1271517480,6310,6310,6310,6310,0
|
|
20240911,154700,1271517480,6310,6310,6310,6310,0
|
|
20240911,154600,1271517480,6310,6310,6310,6310,0
|
|
20240911,154500,1271517480,6310,6310,6310,6310,0
|
|
20240911,154400,1271517480,6310,6310,6310,6310,0
|
|
20240911,154300,1271517480,6310,6310,6310,6310,0
|
|
20240911,154200,1271517480,6310,6310,6310,6310,0
|
|
20240911,154100,1271517480,6310,6310,6310,6310,0
|
|
20240911,154000,1271517480,6310,6310,6310,6310,0
|
|
20240911,153900,1271517480,6310,6310,6310,6310,0
|
|
20240911,153800,1271517480,6310,6310,6310,6310,0
|
|
20240911,153700,1271517480,6310,6310,6310,6310,0
|
|
20240911,153600,1271517480,6310,6310,6310,6310,0
|
|
20240911,153500,1271517480,6310,6310,6310,6310,0
|
|
20240911,153400,1271517480,6310,6310,6310,6310,0
|
|
20240911,153300,1271517480,6310,6310,6310,6310,0
|
|
20240911,153200,1271517480,6310,6310,6310,6310,0
|
|
20240911,153100,1271517480,6310,6310,6310,6310,0
|
|
20240911,153000,1271517480,6310,6310,6310,6310,1534
|
|
20240911,152900,1261837940,6290,6290,6290,6290,0
|
|
20240911,152800,1261837940,6290,6290,6290,6290,0
|
|
20240911,152700,1261837940,6290,6290,6290,6290,0
|
|
20240911,152600,1261837940,6290,6290,6290,6290,0
|
|
20240911,152500,1261837940,6290,6290,6290,6290,0
|
|
20240911,152400,1261837940,6290,6290,6290,6290,0
|
|
20240911,152300,1261837940,6290,6290,6290,6290,0
|
|
20240911,152200,1261837940,6290,6290,6290,6290,0
|
|
20240911,152100,1261837940,6290,6290,6290,6290,0
|
|
20240911,152000,1261837940,6290,6290,6290,6290,0
|
|
20240911,151900,1261837940,6290,6290,6290,6290,494
|
|
20240911,151800,1258730680,6290,6260,6290,6260,16
|
|
20240911,151700,1258630490,6280,6280,6280,6280,242
|
|
20240911,151600,1257110730,6280,6260,6280,6260,518
|
|
20240911,151500,1253864990,6260,6260,6260,6260,0
|
|
20240911,151400,1253864990,6260,6270,6270,6260,37
|
|
20240911,151300,1253633360,6280,6280,6280,6280,1
|
|
20240911,151200,1253627080,6230,6250,6250,6230,400
|
|
20240911,151100,1251130780,6230,6230,6230,6230,1
|
|
20240911,151000,1251124550,6230,6240,6240,6230,1535
|
|
20240911,150900,1241550790,6240,6260,6260,6240,532
|
|
20240911,150800,1238226160,6280,6280,6280,6280,160
|
|
20240911,150700,1237221360,6280,6280,6280,6280,160
|
|
20240911,150600,1236216560,6290,6290,6290,6290,0
|
|
20240911,150500,1236216560,6290,6290,6290,6290,0
|
|
20240911,150400,1236216560,6290,6270,6290,6270,163
|
|
20240911,150300,1235194470,6280,6280,6280,6280,0
|
|
20240911,150200,1235194470,6280,6280,6280,6280,1
|
|
20240911,150100,1235188190,6290,6290,6290,6290,0
|
|
20240911,150000,1235188190,6290,6290,6290,6290,1
|
|
20240911,145900,1235181900,6260,6300,6300,6260,2
|
|
20240911,145800,1235169340,6260,6260,6290,6260,669
|
|
20240911,145700,1230963610,6250,6270,6270,6250,1200
|
|
20240911,145600,1223459120,6290,6290,6290,6290,0
|
|
20240911,145500,1223459120,6290,6270,6290,6270,387
|
|
20240911,145400,1221031570,6270,6280,6280,6270,356
|
|
20240911,145300,1218795900,6270,6280,6280,6270,78
|
|
20240911,145200,1218306830,6270,6280,6280,6270,45
|
|
20240911,145100,1218024240,6280,6280,6280,6280,0
|
|
20240911,145000,1218024240,6280,6310,6310,6280,2
|
|
20240911,144900,1218011650,6280,6280,6280,6280,0
|
|
20240911,144800,1218011650,6280,6280,6280,6280,0
|
|
20240911,144700,1218011650,6280,6300,6300,6280,318
|
|
20240911,144600,1216011420,6310,6290,6310,6290,6
|
|
20240911,144500,1215973660,6290,6290,6290,6290,0
|
|
20240911,144400,1215973660,6290,6300,6300,6290,1157
|
|
20240911,144300,1208686130,6300,6300,6300,6300,395
|
|
20240911,144200,1206197630,6320,6310,6320,6300,575
|
|
20240911,144100,1202571510,6320,6320,6320,6320,45
|
|
20240911,144000,1202287110,6310,6310,6310,6310,85
|
|
20240911,143900,1201750760,6310,6310,6320,6310,468
|
|
20240911,143800,1198796440,6320,6320,6320,6320,0
|
|
20240911,143700,1198796440,6320,6320,6320,6320,0
|
|
20240911,143600,1198796440,6320,6320,6320,6320,0
|
|
20240911,143500,1198796440,6320,6320,6320,6320,4
|
|
20240911,143400,1198771160,6310,6320,6320,6310,67
|
|
20240911,143300,1198348070,6330,6330,6330,6330,0
|
|
20240911,143200,1198348070,6330,6320,6330,6320,51
|
|
20240911,143100,1198025530,6330,6330,6330,6330,33
|
|
20240911,143000,1197816640,6300,6300,6300,6300,0
|
|
20240911,142900,1197816640,6300,6310,6310,6300,105
|
|
20240911,142800,1197155100,6300,6300,6300,6300,220
|
|
20240911,142700,1195769100,6300,6300,6300,6300,281
|
|
20240911,142600,1193998800,6300,6310,6310,6300,167
|
|
20240911,142500,1192946690,6330,6300,6330,6300,5
|
|
20240911,142400,1192915130,6300,6300,6300,6300,398
|
|
20240911,142300,1190407730,6300,6310,6310,6300,22
|
|
20240911,142200,1190269120,6310,6310,6310,6300,386
|
|
20240911,142100,1187836810,6310,6310,6310,6310,2
|
|
20240911,142000,1187824190,6310,6310,6330,6310,320
|
|
20240911,141900,1185804970,6310,6310,6310,6310,151
|
|
20240911,141800,1184852160,6330,6330,6330,6310,426
|
|
20240911,141700,1182161200,6350,6350,6350,6350,0
|
|
20240911,141600,1182161200,6350,6350,6350,6350,0
|
|
20240911,141500,1182161200,6350,6350,6350,6350,1
|
|
20240911,141400,1182154850,6350,6350,6350,6350,0
|
|
20240911,141300,1182154850,6350,6350,6350,6350,1
|
|
20240911,141200,1182148500,6350,6350,6360,6350,3
|
|
20240911,141100,1182129440,6320,6330,6330,6320,21
|
|
20240911,141000,1181996700,6360,6360,6360,6360,0
|
|
20240911,140900,1181996700,6360,6360,6360,6360,0
|
|
20240911,140800,1181996700,6360,6350,6360,6320,711
|
|
20240911,140700,1177475050,6360,6360,6360,6360,0
|
|
20240911,140600,1177475050,6360,6360,6360,6360,0
|
|
20240911,140500,1177475050,6360,6360,6360,6360,0
|
|
20240911,140400,1177475050,6360,6360,6360,6360,1
|
|
20240911,140300,1177468690,6320,6320,6320,6320,418
|
|
20240911,140200,1174826930,6360,6360,6360,6360,1
|
|
20240911,140100,1174820570,6320,6320,6320,6320,100
|
|
20240911,140000,1174188570,6320,6320,6320,6320,0
|
|
20240911,135900,1174188570,6320,6320,6320,6320,281
|
|
20240911,135800,1172412650,6310,6320,6320,6310,8
|
|
20240911,135700,1172362100,6310,6310,6310,6310,82
|
|
20240911,135600,1171844680,6310,6310,6310,6310,25
|
|
20240911,135500,1171686930,6310,6310,6310,6310,4
|
|
20240911,135400,1171661690,6310,6310,6310,6310,406
|
|
20240911,135300,1169099830,6310,6320,6320,6310,127
|
|
20240911,135200,1168298290,6320,6330,6330,6320,396
|
|
20240911,135100,1165794700,6330,6340,6340,6330,83
|
|
20240911,135000,1165268490,6340,6340,6340,6340,372
|
|
20240911,134900,1162910010,6340,6340,6340,6340,226
|
|
20240911,134800,1161477170,6330,6370,6370,6330,1852
|
|
20240911,134700,1149711660,6360,6370,6370,6360,949
|
|
20240911,134600,1143666760,6380,6380,6380,6380,120
|
|
20240911,134500,1142901160,6380,6380,6380,6380,74
|
|
20240911,134400,1142429040,6390,6390,6390,6390,0
|
|
20240911,134300,1142429040,6390,6390,6390,6390,8
|
|
20240911,134200,1142377920,6390,6390,6390,6390,44
|
|
20240911,134100,1142096760,6370,6380,6380,6370,386
|
|
20240911,134000,1139637670,6380,6380,6380,6380,104
|
|
20240911,133900,1138974150,6370,6370,6370,6370,51
|
|
20240911,133800,1138649280,6370,6370,6370,6370,90
|
|
20240911,133700,1138075980,6370,6370,6370,6370,110
|
|
20240911,133600,1137375280,6370,6370,6370,6370,76
|
|
20240911,133500,1136891160,6370,6370,6370,6370,1
|
|
20240911,133400,1136884790,6350,6350,6370,6350,684
|
|
20240911,133300,1132536250,6370,6370,6370,6370,0
|
|
20240911,133200,1132536250,6370,6350,6370,6350,1501
|
|
20240911,133100,1123004300,6360,6360,6360,6360,533
|
|
20240911,133000,1119614420,6360,6360,6360,6360,769
|
|
20240911,132900,1114723580,6380,6360,6380,6350,793
|
|
20240911,132800,1109684490,6370,6370,6370,6370,224
|
|
20240911,132700,1108257610,6370,6370,6370,6370,0
|
|
20240911,132600,1108257610,6370,6360,6370,6360,532
|
|
20240911,132500,1104874080,6360,6360,6370,6360,346
|
|
20240911,132400,1102673500,6370,6360,6370,6360,272
|
|
20240911,132300,1100942130,6360,6350,6360,6350,335
|
|
20240911,132200,1098812730,6350,6360,6360,6350,332
|
|
20240911,132100,1096701220,6350,6360,6360,6350,637
|
|
20240911,132000,1092650220,6350,6370,6420,6350,839
|
|
20240911,131900,1087310870,6360,6430,6430,6360,2632
|
|
20240911,131800,1070516450,6440,6450,6450,6390,2185
|
|
20240911,131700,1056458090,6450,6480,6490,6450,369
|
|
20240911,131600,1054064250,6430,6420,6430,6370,7887
|
|
20240911,131500,1003659980,6420,6450,6470,6420,3074
|
|
20240911,131400,983821130,6470,6470,6470,6430,1644
|
|
20240911,131300,973217500,6480,6460,6510,6430,4720
|
|
20240911,131200,942702410,6430,6530,6550,6430,8626
|
|
20240911,131100,886666420,6530,6600,6620,6480,7128
|
|
20240911,131000,840168310,6600,6490,6730,6490,30847
|
|
20240911,130900,635185420,6470,6490,6490,6470,19
|
|
20240911,130800,635062340,6500,6450,6520,6430,6895
|
|
20240911,130700,590320700,6440,6460,6460,6440,309
|
|
20240911,130600,588327600,6470,6480,6480,6450,208
|
|
20240911,130500,586982830,6450,6430,6480,6430,1147
|
|
20240911,130400,579604000,6430,6500,6510,6430,2293
|
|
20240911,130300,564814250,6510,6510,6510,6470,189
|
|
20240911,130200,563588560,6500,6490,6510,6490,121
|
|
20240911,130100,562801190,6480,6530,6530,6480,94
|
|
20240911,130000,562189290,6530,6490,6530,6470,4129
|
|
20240911,125900,535309110,6490,6490,6510,6490,222
|
|
20240911,125800,533868270,6510,6520,6520,6490,502
|
|
20240911,125700,530601820,6510,6510,6510,6510,140
|
|
20240911,125600,529690420,6510,6470,6510,6470,151
|
|
20240911,125500,528710500,6490,6460,6490,6460,496
|
|
20240911,125400,525503350,6470,6470,6470,6460,376
|
|
20240911,125300,523073420,6470,6460,6470,6450,283
|
|
20240911,125200,521245100,6460,6460,6490,6460,413
|
|
20240911,125100,518577030,6450,6490,6510,6430,1178
|
|
20240911,125000,510988440,6500,6530,6570,6500,1649
|
|
20240911,124900,500221210,6530,6520,6540,6490,1435
|
|
20240911,124800,490855950,6520,6470,6540,6470,2056
|
|
20240911,124700,477495200,6490,6480,6490,6470,230
|
|
20240911,124600,476004070,6490,6460,6490,6430,2469
|
|
20240911,124500,460067770,6470,6490,6510,6470,3148
|
|
20240911,124400,439647960,6500,6510,6510,6490,1362
|
|
20240911,124300,430795280,6510,6570,6590,6490,5016
|
|
20240911,124200,397907100,6600,6630,6670,6520,9696
|
|
20240911,124100,334219010,6640,6600,6740,6470,20306
|
|
20240911,124000,200276970,6600,6370,6610,6370,14331
|
|
20240911,123900,106975760,6420,6390,6420,6380,708
|
|
20240911,123800,102439820,6380,6380,6390,6370,232
|
|
20240911,123700,100959160,6370,6360,6380,6350,310
|
|
20240911,123600,98987200,6340,6310,6340,6310,73
|
|
20240911,123500,98525780,6320,6320,6320,6320,0
|
|
20240911,123400,98525780,6320,6320,6320,6320,11
|
|
20240911,123300,98456260,6270,6270,6270,6270,1
|
|
20240911,123200,98449990,6310,6310,6310,6310,43
|
|
20240911,123100,98178660,6270,6310,6310,6270,5
|
|
20240911,123000,98147150,6270,6270,6270,6270,0
|
|
20240911,122900,98147150,6270,6280,6280,6270,4
|
|
20240911,122800,98122040,6310,6310,6310,6310,0
|
|
20240911,122700,98122040,6310,6310,6310,6310,0
|
|
20240911,122600,98122040,6310,6310,6310,6310,1
|
|
20240911,122500,98115730,6280,6280,6280,6280,0
|
|
20240911,122400,98115730,6280,6280,6280,6280,0
|
|
20240911,122300,98115730,6280,6280,6280,6280,1
|
|
20240911,122200,98109450,6310,6310,6310,6310,0
|
|
20240911,122100,98109450,6310,6310,6310,6310,50
|
|
20240911,122000,97793950,6310,6300,6310,6300,101
|
|
20240911,121900,97157640,6310,6310,6310,6310,2
|
|
20240911,121800,97145020,6340,6340,6340,6340,0
|
|
20240911,121700,97145020,6340,6340,6340,6340,0
|
|
20240911,121600,97145020,6340,6340,6340,6340,1
|
|
20240911,121500,97138680,6280,6340,6340,6280,215
|
|
20240911,121400,95788420,6280,6280,6280,6280,0
|
|
20240911,121300,95788420,6280,6290,6290,6280,2
|
|
20240911,121200,95775850,6280,6300,6300,6280,81
|
|
20240911,121100,95266340,6290,6290,6290,6290,0
|
|
20240911,121000,95266340,6290,6290,6330,6290,4
|
|
20240911,120900,95241100,6360,6360,6360,6360,1
|
|
20240911,120800,95234740,6280,6300,6300,6280,6
|
|
20240911,120700,95197000,6400,6300,6400,6260,203
|
|
20240911,120600,93903660,6310,6320,6400,6310,445
|
|
20240911,120500,91076260,6310,6310,6310,6310,0
|
|
20240911,120400,91076260,6310,6300,6310,6300,600
|
|
20240911,120300,87291330,6310,6310,6310,6310,0
|
|
20240911,120200,87291330,6310,6310,6310,6310,0
|
|
20240911,120100,87291330,6310,6320,6320,6310,108
|
|
20240911,120000,86608900,6330,6210,6340,6210,6267
|
|
20240911,115900,47595800,6210,6210,6210,6210,0
|
|
20240911,115800,47595800,6210,6210,6210,6210,0
|
|
20240911,115700,47595800,6210,6210,6210,6210,0
|
|
20240911,115600,47595800,6210,6210,6210,6210,0
|
|
20240911,115500,47595800,6210,6210,6210,6210,1
|
|
20240911,115400,47589590,6180,6180,6180,6180,0
|
|
20240911,115300,47589590,6180,6180,6180,6180,2
|
|
20240911,115200,47577230,6210,6210,6210,6210,0
|
|
20240911,115100,47577230,6210,6210,6210,6210,0
|
|
20240911,115000,47577230,6210,6210,6210,6210,0
|
|
20240911,114900,47577230,6210,6210,6210,6210,0
|
|
20240911,114800,47577230,6210,6210,6210,6210,0
|
|
20240911,114700,47577230,6210,6210,6210,6210,0
|
|
20240911,114600,47577230,6210,6210,6210,6210,0
|
|
20240911,114500,47577230,6210,6210,6210,6210,0
|
|
20240911,114400,47577230,6210,6210,6210,6210,0
|
|
20240911,114300,47577230,6210,6210,6210,6210,0
|
|
20240911,114200,47577230,6210,6210,6210,6210,0
|
|
20240911,114100,47577230,6210,6210,6210,6210,0
|
|
20240911,114000,47577230,6210,6210,6210,6210,0
|
|
20240911,113900,47577230,6210,6210,6210,6210,1
|
|
20240911,113800,47571020,6180,6180,6180,6180,5
|
|
20240911,113700,47540120,6210,6210,6210,6210,1
|
|
20240911,113600,47533910,6180,6180,6180,6180,0
|
|
20240911,113500,47533910,6180,6180,6180,6180,2
|
|
20240911,113400,47521550,6210,6210,6210,6210,0
|
|
20240911,113300,47521550,6210,6210,6210,6210,0
|
|
20240911,113200,47521550,6210,6180,6210,6180,23
|
|
20240911,113100,47378780,6210,6210,6210,6210,0
|
|
20240911,113000,47378780,6210,6210,6210,6210,0
|
|
20240911,112900,47378780,6210,6210,6210,6210,0
|
|
20240911,112800,47378780,6210,6210,6210,6210,0
|
|
20240911,112700,47378780,6210,6210,6210,6210,0
|
|
20240911,112600,47378780,6210,6210,6210,6210,1
|
|
20240911,112500,47372570,6180,6180,6180,6180,3
|
|
20240911,112400,47354030,6210,6210,6210,6210,0
|
|
20240911,112300,47354030,6210,6210,6210,6210,0
|
|
20240911,112200,47354030,6210,6210,6210,6210,0
|
|
20240911,112100,47354030,6210,6210,6210,6210,0
|
|
20240911,112000,47354030,6210,6210,6210,6210,4
|
|
20240911,111900,47329190,6210,6210,6210,6210,0
|
|
20240911,111800,47329190,6210,6210,6210,6210,0
|
|
20240911,111700,47329190,6210,6210,6210,6210,0
|
|
20240911,111600,47329190,6210,6210,6210,6210,0
|
|
20240911,111500,47329190,6210,6210,6210,6210,0
|
|
20240911,111400,47329190,6210,6210,6210,6210,0
|
|
20240911,111300,47329190,6210,6210,6210,6210,0
|
|
20240911,111200,47329190,6210,6210,6210,6210,10
|
|
20240911,111100,47267090,6210,6170,6210,6170,51
|
|
20240911,111000,46952380,6170,6170,6170,6170,1
|
|
20240911,110900,46946210,6210,6210,6210,6210,0
|
|
20240911,110800,46946210,6210,6210,6210,6210,0
|
|
20240911,110700,46946210,6210,6210,6210,6210,0
|
|
20240911,110600,46946210,6210,6210,6210,6210,0
|
|
20240911,110500,46946210,6210,6210,6210,6210,0
|
|
20240911,110400,46946210,6210,6210,6210,6210,0
|
|
20240911,110300,46946210,6210,6210,6210,6210,0
|
|
20240911,110200,46946210,6210,6210,6210,6210,0
|
|
20240911,110100,46946210,6210,6180,6210,6180,71
|
|
20240911,110000,46507400,6200,6200,6200,6200,5
|
|
20240911,105900,46476400,6220,6220,6220,6220,0
|
|
20240911,105800,46476400,6220,6220,6220,6220,0
|
|
20240911,105700,46476400,6220,6220,6220,6220,0
|
|
20240911,105600,46476400,6220,6220,6220,6220,49
|
|
20240911,105500,46171620,6220,6220,6220,6220,0
|
|
20240911,105400,46171620,6220,6220,6220,6220,0
|
|
20240911,105300,46171620,6220,6220,6220,6220,0
|
|
20240911,105200,46171620,6220,6220,6220,6220,0
|
|
20240911,105100,46171620,6220,6220,6220,6220,0
|
|
20240911,105000,46171620,6220,6220,6220,6220,0
|
|
20240911,104900,46171620,6220,6220,6220,6220,0
|
|
20240911,104800,46171620,6220,6180,6220,6180,49
|
|
20240911,104700,45868760,6220,6220,6220,6220,0
|
|
20240911,104600,45868760,6220,6220,6220,6220,0
|
|
20240911,104500,45868760,6220,6220,6220,6220,1
|
|
20240911,104400,45862540,6180,6200,6200,6180,58
|
|
20240911,104300,45504080,6220,6220,6220,6220,0
|
|
20240911,104200,45504080,6220,6220,6220,6220,4
|
|
20240911,104100,45479200,6220,6220,6220,6220,0
|
|
20240911,104000,45479200,6220,6220,6220,6220,0
|
|
20240911,103900,45479200,6220,6210,6220,6210,3
|
|
20240911,103800,45460560,6220,6220,6220,6220,0
|
|
20240911,103700,45460560,6220,6220,6220,6220,0
|
|
20240911,103600,45460560,6220,6220,6220,6220,0
|
|
20240911,103500,45460560,6220,6220,6220,6220,0
|
|
20240911,103400,45460560,6220,6230,6230,6220,2
|
|
20240911,103300,45448110,6230,6200,6230,6190,43
|
|
20240911,103200,45181870,6230,6230,6230,6230,0
|
|
20240911,103100,45181870,6230,6230,6230,6230,0
|
|
20240911,103000,45181870,6230,6230,6230,6230,0
|
|
20240911,102900,45181870,6230,6190,6230,6180,301
|
|
20240911,102800,43321030,6180,6180,6180,6180,0
|
|
20240911,102700,43321030,6180,6200,6240,6180,301
|
|
20240911,102600,41457510,6240,6240,6240,6240,0
|
|
20240911,102500,41457510,6240,6220,6240,6220,37
|
|
20240911,102400,41227350,6240,6240,6240,6240,0
|
|
20240911,102300,41227350,6240,6240,6240,6240,0
|
|
20240911,102200,41227350,6240,6240,6240,6240,0
|
|
20240911,102100,41227350,6240,6240,6240,6240,0
|
|
20240911,102000,41227350,6240,6240,6240,6240,0
|
|
20240911,101900,41227350,6240,6240,6240,6240,0
|
|
20240911,101800,41227350,6240,6240,6240,6240,0
|
|
20240911,101700,41227350,6240,6200,6240,6160,1104
|
|
20240911,101600,34400910,6250,6250,6250,6250,1
|
|
20240911,101500,34394660,6250,6250,6250,6250,0
|
|
20240911,101400,34394660,6250,6250,6250,6250,0
|
|
20240911,101300,34394660,6250,6200,6250,6200,2
|
|
20240911,101200,34382210,6200,6200,6200,6200,0
|
|
20240911,101100,34382210,6200,6210,6210,6200,200
|
|
20240911,101000,33141850,6210,6210,6210,6210,0
|
|
20240911,100900,33141850,6210,6240,6240,6210,2
|
|
20240911,100800,33129400,6240,6240,6240,6240,228
|
|
20240911,100700,31706680,6240,6240,6240,6240,0
|
|
20240911,100600,31706680,6240,6240,6240,6240,0
|
|
20240911,100500,31706680,6240,6240,6240,6240,115
|
|
20240911,100400,30989080,6240,6240,6240,6240,1
|
|
20240911,100300,30982840,6200,6210,6210,6200,1144
|
|
20240911,100200,23878610,6240,6240,6240,6240,3
|
|
20240911,100100,23859890,6240,6240,6240,6240,0
|
|
20240911,100000,23859890,6240,6240,6240,6240,0
|
|
20240911,095900,23859890,6240,6240,6240,6240,1
|
|
20240911,095800,23853650,6210,6210,6210,6210,0
|
|
20240911,095700,23853650,6210,6210,6210,6210,0
|
|
20240911,095600,23853650,6210,6220,6220,6200,278
|
|
20240911,095500,22125480,6220,6220,6220,6220,0
|
|
20240911,095400,22125480,6220,6220,6220,6220,0
|
|
20240911,095300,22125480,6220,6220,6220,6220,0
|
|
20240911,095200,22125480,6220,6220,6220,6220,0
|
|
20240911,095100,22125480,6220,6220,6220,6220,0
|
|
20240911,095000,22125480,6220,6220,6220,6220,0
|
|
20240911,094900,22125480,6220,6220,6220,6220,1
|
|
20240911,094800,22119260,6220,6220,6220,6220,65
|
|
20240911,094700,21714960,6220,6220,6220,6220,1
|
|
20240911,094600,21708740,6220,6220,6220,6220,0
|
|
20240911,094500,21708740,6220,6220,6220,6220,0
|
|
20240911,094400,21708740,6220,6220,6220,6220,1
|
|
20240911,094300,21702520,6230,6230,6230,6230,0
|
|
20240911,094200,21702520,6230,6240,6240,6220,799
|
|
20240911,094100,16725860,6230,6270,6270,6230,201
|
|
20240911,094000,15469460,6290,6290,6290,6290,4
|
|
20240911,093900,15444300,6270,6290,6290,6270,2
|
|
20240911,093800,15431740,6270,6270,6270,6270,0
|
|
20240911,093700,15431740,6270,6270,6270,6270,1
|
|
20240911,093600,15425470,6270,6270,6270,6270,29
|
|
20240911,093500,15243640,6270,6270,6270,6270,0
|
|
20240911,093400,15243640,6270,6270,6270,6270,1
|
|
20240911,093300,15237370,6290,6290,6290,6290,5
|
|
20240911,093200,15205920,6270,6270,6270,6270,0
|
|
20240911,093100,15205920,6270,6280,6280,6270,140
|
|
20240911,093000,14327720,6280,6280,6280,6280,60
|
|
20240911,092900,13950920,6280,6280,6280,6270,79
|
|
20240911,092800,13454810,6270,6270,6270,6270,1
|
|
20240911,092700,13448540,6270,6270,6270,6270,60
|
|
20240911,092600,13072340,6270,6260,6270,6260,352
|
|
20240911,092500,10865320,6260,6250,6260,6250,53
|
|
20240911,092400,10533840,6250,6250,6250,6250,0
|
|
20240911,092300,10533840,6250,6250,6250,6250,30
|
|
20240911,092200,10346340,6220,6220,6220,6220,0
|
|
20240911,092100,10346340,6220,6220,6220,6220,1
|
|
20240911,092000,10340120,6210,6240,6250,6210,125
|
|
20240911,091900,9560820,6240,6240,6240,6240,10
|
|
20240911,091800,9498420,6230,6230,6230,6230,10
|
|
20240911,091700,9436120,6200,6200,6200,6200,0
|
|
20240911,091600,9436120,6200,6220,6220,6200,95
|
|
20240911,091500,8845780,6210,6210,6210,6210,0
|
|
20240911,091400,8845780,6210,6210,6210,6210,1
|
|
20240911,091300,8839570,6210,6210,6210,6210,10
|
|
20240911,091200,8777470,6240,6240,6240,6240,0
|
|
20240911,091100,8777470,6240,6230,6240,6230,83
|
|
20240911,091000,8260050,6180,6180,6180,6180,0
|
|
20240911,090900,8260050,6180,6180,6180,6180,0
|
|
20240911,090800,8260050,6180,6200,6200,6180,300
|
|
20240911,090700,6402200,6220,6210,6220,6200,110
|
|
20240911,090600,5719500,6200,6200,6200,6200,0
|
|
20240911,090500,5719500,6200,6200,6200,6200,0
|
|
20240911,090400,5719500,6200,6200,6200,6200,3
|
|
20240911,090300,5700900,6220,6210,6220,6210,83
|
|
20240911,090200,5185040,6190,6190,6190,6180,63
|
|
20240911,090100,4795620,6180,6200,6200,6180,44
|
|
20240911,090000,4523360,6200,6180,6200,6150,732
|