634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,193100,154489090,6580,6580,6580,6580,611
|
|
20240923,193000,154489090,6580,6580,6580,6580,0
|
|
20240923,192900,154489090,6580,6580,6580,6580,0
|
|
20240923,192800,154489090,6580,6580,6580,6580,0
|
|
20240923,192700,154489090,6580,6580,6580,6580,0
|
|
20240923,192600,154489090,6580,6580,6580,6580,0
|
|
20240923,192500,154489090,6580,6580,6580,6580,0
|
|
20240923,192400,154489090,6580,6580,6580,6580,0
|
|
20240923,192300,154489090,6580,6580,6580,6580,0
|
|
20240923,192200,154489090,6580,6580,6580,6580,0
|
|
20240923,192100,154489090,6580,6580,6580,6580,0
|
|
20240923,192000,154489090,6580,6580,6580,6580,0
|
|
20240923,191900,154489090,6580,6580,6580,6580,0
|
|
20240923,191800,154489090,6580,6580,6580,6580,0
|
|
20240923,191700,154489090,6580,6580,6580,6580,0
|
|
20240923,191600,154489090,6580,6580,6580,6580,0
|
|
20240923,191500,154489090,6580,6580,6580,6580,0
|
|
20240923,191400,154489090,6580,6580,6580,6580,0
|
|
20240923,191300,154489090,6580,6580,6580,6580,0
|
|
20240923,191200,154489090,6580,6580,6580,6580,0
|
|
20240923,191100,154489090,6580,6580,6580,6580,0
|
|
20240923,191000,154489090,6580,6580,6580,6580,0
|
|
20240923,190900,154489090,6580,6580,6580,6580,0
|
|
20240923,190800,154489090,6580,6580,6580,6580,0
|
|
20240923,190700,154489090,6580,6580,6580,6580,0
|
|
20240923,190600,154489090,6580,6580,6580,6580,0
|
|
20240923,190500,154489090,6580,6580,6580,6580,0
|
|
20240923,190400,154489090,6580,6580,6580,6580,0
|
|
20240923,190300,154489090,6580,6580,6580,6580,0
|
|
20240923,190200,154489090,6580,6580,6580,6580,0
|
|
20240923,190100,154489090,6580,6580,6580,6580,611
|
|
20240923,190000,154489090,6580,6580,6580,6580,0
|
|
20240923,185900,154489090,6580,6580,6580,6580,0
|
|
20240923,185800,154489090,6580,6580,6580,6580,0
|
|
20240923,185700,154489090,6580,6580,6580,6580,0
|
|
20240923,185600,154489090,6580,6580,6580,6580,0
|
|
20240923,185500,154489090,6580,6580,6580,6580,0
|
|
20240923,185400,154489090,6580,6580,6580,6580,0
|
|
20240923,185300,154489090,6580,6580,6580,6580,0
|
|
20240923,185200,154489090,6580,6580,6580,6580,0
|
|
20240923,185100,154489090,6580,6580,6580,6580,0
|
|
20240923,185000,154489090,6580,6580,6580,6580,0
|
|
20240923,184900,154489090,6580,6580,6580,6580,0
|
|
20240923,184800,154489090,6580,6580,6580,6580,0
|
|
20240923,184700,154489090,6580,6580,6580,6580,0
|
|
20240923,184600,154489090,6580,6580,6580,6580,0
|
|
20240923,184500,154489090,6580,6580,6580,6580,0
|
|
20240923,184400,154489090,6580,6580,6580,6580,0
|
|
20240923,184300,154489090,6580,6580,6580,6580,0
|
|
20240923,184200,154489090,6580,6580,6580,6580,0
|
|
20240923,184100,154489090,6580,6580,6580,6580,0
|
|
20240923,184000,154489090,6580,6580,6580,6580,0
|
|
20240923,183900,154489090,6580,6580,6580,6580,0
|
|
20240923,183800,154489090,6580,6580,6580,6580,0
|
|
20240923,183700,154489090,6580,6580,6580,6580,0
|
|
20240923,183600,154489090,6580,6580,6580,6580,0
|
|
20240923,183500,154489090,6580,6580,6580,6580,0
|
|
20240923,183400,154489090,6580,6580,6580,6580,0
|
|
20240923,183300,154489090,6580,6580,6580,6580,0
|
|
20240923,183200,154489090,6580,6580,6580,6580,0
|
|
20240923,183100,154489090,6580,6580,6580,6580,611
|
|
20240923,183000,154489090,6580,6580,6580,6580,0
|
|
20240923,182900,154489090,6580,6580,6580,6580,0
|
|
20240923,182800,154489090,6580,6580,6580,6580,0
|
|
20240923,182700,154489090,6580,6580,6580,6580,0
|
|
20240923,182600,154489090,6580,6580,6580,6580,0
|
|
20240923,182500,154489090,6580,6580,6580,6580,0
|
|
20240923,182400,154489090,6580,6580,6580,6580,0
|
|
20240923,182300,154489090,6580,6580,6580,6580,0
|
|
20240923,182200,154489090,6580,6580,6580,6580,0
|
|
20240923,182100,154489090,6580,6580,6580,6580,0
|
|
20240923,182000,154489090,6580,6580,6580,6580,0
|
|
20240923,181900,154489090,6580,6580,6580,6580,0
|
|
20240923,181800,154489090,6580,6580,6580,6580,0
|
|
20240923,181700,154489090,6580,6580,6580,6580,0
|
|
20240923,181600,154489090,6580,6580,6580,6580,0
|
|
20240923,181500,154489090,6580,6580,6580,6580,0
|
|
20240923,181400,154489090,6580,6580,6580,6580,0
|
|
20240923,181300,154489090,6580,6580,6580,6580,0
|
|
20240923,181200,154489090,6580,6580,6580,6580,0
|
|
20240923,181100,154489090,6580,6580,6580,6580,0
|
|
20240923,181000,154489090,6580,6580,6580,6580,0
|
|
20240923,180900,154489090,6580,6580,6580,6580,0
|
|
20240923,180800,154489090,6580,6580,6580,6580,0
|
|
20240923,180700,154489090,6580,6580,6580,6580,0
|
|
20240923,180600,154489090,6580,6580,6580,6580,0
|
|
20240923,180500,154489090,6580,6580,6580,6580,0
|
|
20240923,180400,154489090,6580,6580,6580,6580,0
|
|
20240923,180300,154489090,6580,6580,6580,6580,0
|
|
20240923,180200,154489090,6580,6580,6580,6580,0
|
|
20240923,180100,154489090,6580,6580,6580,6580,611
|
|
20240923,180000,154489090,6580,6580,6580,6580,0
|
|
20240923,175900,154489090,6580,6580,6580,6580,0
|
|
20240923,175800,154489090,6580,6580,6580,6580,0
|
|
20240923,175700,154489090,6580,6580,6580,6580,0
|
|
20240923,175600,154489090,6580,6580,6580,6580,0
|
|
20240923,175500,154489090,6580,6580,6580,6580,0
|
|
20240923,175400,154489090,6580,6580,6580,6580,0
|
|
20240923,175300,154489090,6580,6580,6580,6580,0
|
|
20240923,175200,154489090,6580,6580,6580,6580,0
|
|
20240923,175100,154489090,6580,6580,6580,6580,0
|
|
20240923,175000,154489090,6580,6580,6580,6580,0
|
|
20240923,174900,154489090,6580,6580,6580,6580,0
|
|
20240923,174800,154489090,6580,6580,6580,6580,0
|
|
20240923,174700,154489090,6580,6580,6580,6580,0
|
|
20240923,174600,154489090,6580,6580,6580,6580,0
|
|
20240923,174500,154489090,6580,6580,6580,6580,0
|
|
20240923,174400,154489090,6580,6580,6580,6580,0
|
|
20240923,174300,154489090,6580,6580,6580,6580,0
|
|
20240923,174200,154489090,6580,6580,6580,6580,0
|
|
20240923,174100,154489090,6580,6580,6580,6580,0
|
|
20240923,174000,154489090,6580,6580,6580,6580,0
|
|
20240923,173900,154489090,6580,6580,6580,6580,0
|
|
20240923,173800,154489090,6580,6580,6580,6580,0
|
|
20240923,173700,154489090,6580,6580,6580,6580,0
|
|
20240923,173600,154489090,6580,6580,6580,6580,0
|
|
20240923,173500,154489090,6580,6580,6580,6580,0
|
|
20240923,173400,154489090,6580,6580,6580,6580,0
|
|
20240923,173300,154489090,6580,6580,6580,6580,0
|
|
20240923,173200,154489090,6580,6580,6580,6580,0
|
|
20240923,173100,154489090,6580,6580,6580,6580,611
|
|
20240923,173000,154489090,6580,6580,6580,6580,0
|
|
20240923,172900,154489090,6580,6580,6580,6580,0
|
|
20240923,172800,154489090,6580,6580,6580,6580,0
|
|
20240923,172700,154489090,6580,6580,6580,6580,0
|
|
20240923,172600,154489090,6580,6580,6580,6580,0
|
|
20240923,172500,154489090,6580,6580,6580,6580,0
|
|
20240923,172400,154489090,6580,6580,6580,6580,0
|
|
20240923,172300,154489090,6580,6580,6580,6580,0
|
|
20240923,172200,154489090,6580,6580,6580,6580,0
|
|
20240923,172100,154489090,6580,6580,6580,6580,0
|
|
20240923,172000,154489090,6580,6580,6580,6580,0
|
|
20240923,171900,154489090,6580,6580,6580,6580,0
|
|
20240923,171800,154489090,6580,6580,6580,6580,0
|
|
20240923,171700,154489090,6580,6580,6580,6580,0
|
|
20240923,171600,154489090,6580,6580,6580,6580,0
|
|
20240923,171500,154489090,6580,6580,6580,6580,0
|
|
20240923,171400,154489090,6580,6580,6580,6580,0
|
|
20240923,171300,154489090,6580,6580,6580,6580,0
|
|
20240923,171200,154489090,6580,6580,6580,6580,0
|
|
20240923,171100,154489090,6580,6580,6580,6580,0
|
|
20240923,171000,154489090,6580,6580,6580,6580,0
|
|
20240923,170900,154489090,6580,6580,6580,6580,0
|
|
20240923,170800,154489090,6580,6580,6580,6580,0
|
|
20240923,170700,154489090,6580,6580,6580,6580,0
|
|
20240923,170600,154489090,6580,6580,6580,6580,0
|
|
20240923,170500,154489090,6580,6580,6580,6580,0
|
|
20240923,170400,154489090,6580,6580,6580,6580,0
|
|
20240923,170300,154489090,6580,6580,6580,6580,0
|
|
20240923,170200,154489090,6580,6580,6580,6580,0
|
|
20240923,170100,154489090,6580,6580,6580,6580,611
|
|
20240923,170000,154489090,6580,6580,6580,6580,0
|
|
20240923,165900,154489090,6580,6580,6580,6580,0
|
|
20240923,165800,154489090,6580,6580,6580,6580,0
|
|
20240923,165700,154489090,6580,6580,6580,6580,0
|
|
20240923,165600,154489090,6580,6580,6580,6580,0
|
|
20240923,165500,154489090,6580,6580,6580,6580,0
|
|
20240923,165400,154489090,6580,6580,6580,6580,0
|
|
20240923,165300,154489090,6580,6580,6580,6580,0
|
|
20240923,165200,154489090,6580,6580,6580,6580,0
|
|
20240923,165100,154489090,6580,6580,6580,6580,0
|
|
20240923,165000,154489090,6580,6580,6580,6580,0
|
|
20240923,164900,154489090,6580,6580,6580,6580,0
|
|
20240923,164800,154489090,6580,6580,6580,6580,0
|
|
20240923,164700,154489090,6580,6580,6580,6580,0
|
|
20240923,164600,154489090,6580,6580,6580,6580,0
|
|
20240923,164500,154489090,6580,6580,6580,6580,0
|
|
20240923,164400,154489090,6580,6580,6580,6580,0
|
|
20240923,164300,154489090,6580,6580,6580,6580,0
|
|
20240923,164200,154489090,6580,6580,6580,6580,0
|
|
20240923,164100,154489090,6580,6580,6580,6580,0
|
|
20240923,164000,154489090,6580,6580,6580,6580,0
|
|
20240923,163900,154489090,6580,6580,6580,6580,0
|
|
20240923,163800,154489090,6580,6580,6580,6580,0
|
|
20240923,163700,154489090,6580,6580,6580,6580,0
|
|
20240923,163600,154489090,6580,6580,6580,6580,0
|
|
20240923,163500,154489090,6580,6580,6580,6580,0
|
|
20240923,163400,154489090,6580,6580,6580,6580,0
|
|
20240923,163300,154489090,6580,6580,6580,6580,0
|
|
20240923,163200,154489090,6580,6580,6580,6580,0
|
|
20240923,163100,154489090,6580,6580,6580,6580,611
|
|
20240923,163000,154489090,6580,6580,6580,6580,0
|
|
20240923,162900,154489090,6580,6580,6580,6580,0
|
|
20240923,162800,154489090,6580,6580,6580,6580,0
|
|
20240923,162700,154489090,6580,6580,6580,6580,0
|
|
20240923,162600,154489090,6580,6580,6580,6580,0
|
|
20240923,162500,154489090,6580,6580,6580,6580,0
|
|
20240923,162400,154489090,6580,6580,6580,6580,0
|
|
20240923,162300,154489090,6580,6580,6580,6580,0
|
|
20240923,162200,154489090,6580,6580,6580,6580,0
|
|
20240923,162100,154489090,6580,6580,6580,6580,0
|
|
20240923,162000,154489090,6580,6580,6580,6580,0
|
|
20240923,161900,154489090,6580,6580,6580,6580,0
|
|
20240923,161800,154489090,6580,6580,6580,6580,0
|
|
20240923,161700,154489090,6580,6580,6580,6580,0
|
|
20240923,161600,154489090,6580,6580,6580,6580,0
|
|
20240923,161500,154489090,6580,6580,6580,6580,0
|
|
20240923,161400,154489090,6580,6580,6580,6580,0
|
|
20240923,161300,154489090,6580,6580,6580,6580,0
|
|
20240923,161200,154489090,6580,6580,6580,6580,0
|
|
20240923,161100,154489090,6580,6580,6580,6580,0
|
|
20240923,161000,154489090,6580,6580,6580,6580,0
|
|
20240923,160900,154489090,6580,6580,6580,6580,0
|
|
20240923,160800,154489090,6580,6580,6580,6580,0
|
|
20240923,160700,154489090,6580,6580,6580,6580,0
|
|
20240923,160600,154489090,6580,6580,6580,6580,0
|
|
20240923,160500,154489090,6580,6580,6580,6580,0
|
|
20240923,160400,154489090,6580,6580,6580,6580,0
|
|
20240923,160300,154489090,6580,6580,6580,6580,0
|
|
20240923,160200,154489090,6580,6580,6580,6580,0
|
|
20240923,160100,154489090,6580,6580,6580,6580,611
|
|
20240923,160000,154489090,6580,6580,6580,6580,0
|
|
20240923,155900,154489090,6580,6580,6580,6580,0
|
|
20240923,155800,154489090,6580,6580,6580,6580,0
|
|
20240923,155700,154489090,6580,6580,6580,6580,0
|
|
20240923,155600,154489090,6580,6580,6580,6580,0
|
|
20240923,155500,154489090,6580,6580,6580,6580,0
|
|
20240923,155400,154489090,6580,6580,6580,6580,0
|
|
20240923,155300,154489090,6580,6580,6580,6580,0
|
|
20240923,155200,154489090,6580,6580,6580,6580,0
|
|
20240923,155100,154489090,6580,6580,6580,6580,0
|
|
20240923,155000,154489090,6580,6580,6580,6580,0
|
|
20240923,154900,154489090,6580,6580,6580,6580,0
|
|
20240923,154800,154489090,6580,6580,6580,6580,0
|
|
20240923,154700,154489090,6580,6580,6580,6580,0
|
|
20240923,154600,154489090,6580,6580,6580,6580,0
|
|
20240923,154500,154489090,6580,6580,6580,6580,0
|
|
20240923,154400,154489090,6580,6580,6580,6580,0
|
|
20240923,154300,154489090,6580,6580,6580,6580,0
|
|
20240923,154200,154489090,6580,6580,6580,6580,0
|
|
20240923,154100,154489090,6580,6580,6580,6580,0
|
|
20240923,154000,154489090,6580,6580,6580,6580,0
|
|
20240923,153900,154489090,6580,6580,6580,6580,0
|
|
20240923,153800,154489090,6580,6580,6580,6580,0
|
|
20240923,153700,154489090,6580,6580,6580,6580,0
|
|
20240923,153600,154489090,6580,6580,6580,6580,0
|
|
20240923,153500,154489090,6580,6580,6580,6580,0
|
|
20240923,153400,154489090,6580,6580,6580,6580,0
|
|
20240923,153300,154489090,6580,6580,6580,6580,0
|
|
20240923,153200,154489090,6580,6580,6580,6580,0
|
|
20240923,153100,154489090,6580,6580,6580,6580,611
|
|
20240923,153000,154489090,6580,6580,6580,6580,611
|
|
20240923,152900,150468710,6560,6560,6560,6560,0
|
|
20240923,152800,150468710,6560,6560,6560,6560,0
|
|
20240923,152700,150468710,6560,6560,6560,6560,0
|
|
20240923,152600,150468710,6560,6560,6560,6560,0
|
|
20240923,152500,150468710,6560,6560,6560,6560,0
|
|
20240923,152400,150468710,6560,6560,6560,6560,0
|
|
20240923,152300,150468710,6560,6560,6560,6560,0
|
|
20240923,152200,150468710,6560,6560,6560,6560,0
|
|
20240923,152100,150468710,6560,6560,6560,6560,0
|
|
20240923,152000,150468710,6560,6560,6560,6560,0
|
|
20240923,151900,150468710,6560,6550,6560,6530,22
|
|
20240923,151800,150324960,6540,6560,6560,6540,21
|
|
20240923,151700,150187580,6530,6560,6560,6530,563
|
|
20240923,151600,146496190,6560,6560,6560,6560,0
|
|
20240923,151500,146496190,6560,6560,6560,6560,0
|
|
20240923,151400,146496190,6560,6560,6560,6560,0
|
|
20240923,151300,146496190,6560,6560,6560,6560,0
|
|
20240923,151200,146496190,6560,6530,6560,6530,4
|
|
20240923,151100,146470010,6560,6560,6560,6520,129
|
|
20240923,151000,145628850,6560,6520,6560,6520,184
|
|
20240923,150900,144425450,6520,6520,6520,6520,1
|
|
20240923,150800,144418930,6540,6540,6540,6540,0
|
|
20240923,150700,144418930,6540,6540,6540,6540,0
|
|
20240923,150600,144418930,6540,6540,6540,6540,1
|
|
20240923,150500,144412390,6530,6530,6530,6530,0
|
|
20240923,150400,144412390,6530,6530,6530,6530,24
|
|
20240923,150300,144255670,6520,6540,6540,6520,229
|
|
20240923,150200,142758030,6540,6540,6540,6540,1
|
|
20240923,150100,142751490,6600,6530,6600,6530,27
|
|
20240923,150000,142575110,6550,6540,6550,6540,111
|
|
20240923,145900,141848260,6550,6610,6630,6550,328
|
|
20240923,145800,139683780,6630,6500,6680,6500,6427
|
|
20240923,145700,97383340,6470,6470,6470,6470,1000
|
|
20240923,145600,90913340,6500,6500,6500,6500,0
|
|
20240923,145500,90913340,6500,6500,6500,6500,0
|
|
20240923,145400,90913340,6500,6500,6500,6500,1
|
|
20240923,145300,90906840,6470,6480,6480,6470,1020
|
|
20240923,145200,84298720,6500,6500,6500,6500,2
|
|
20240923,145100,84285720,6510,6480,6510,6480,41
|
|
20240923,145000,84019980,6520,6520,6520,6520,0
|
|
20240923,144900,84019980,6520,6520,6520,6520,0
|
|
20240923,144800,84019980,6520,6520,6520,6520,0
|
|
20240923,144700,84019980,6520,6500,6520,6480,107
|
|
20240923,144600,83326280,6520,6520,6520,6520,1
|
|
20240923,144500,83319760,6510,6520,6520,6510,60
|
|
20240923,144400,82928660,6520,6520,6520,6520,1
|
|
20240923,144300,82922140,6490,6490,6490,6490,15
|
|
20240923,144200,82824790,6520,6520,6520,6520,31
|
|
20240923,144100,82622670,6510,6510,6510,6490,1081
|
|
20240923,144000,75588260,6490,6490,6490,6490,0
|
|
20240923,143900,75588260,6490,6490,6490,6490,1
|
|
20240923,143800,75581770,6510,6510,6510,6510,0
|
|
20240923,143700,75581770,6510,6510,6510,6510,0
|
|
20240923,143600,75581770,6510,6510,6510,6510,0
|
|
20240923,143500,75581770,6510,6510,6510,6510,0
|
|
20240923,143400,75581770,6510,6510,6510,6510,2
|
|
20240923,143300,75568750,6480,6480,6480,6480,71
|
|
20240923,143200,75108670,6510,6510,6510,6510,1
|
|
20240923,143100,75102160,6510,6510,6510,6510,0
|
|
20240923,143000,75102160,6510,6510,6510,6510,0
|
|
20240923,142900,75102160,6510,6510,6510,6510,0
|
|
20240923,142800,75102160,6510,6510,6510,6510,1
|
|
20240923,142700,75095650,6480,6480,6480,6480,320
|
|
20240923,142600,73022050,6520,6520,6520,6520,0
|
|
20240923,142500,73022050,6520,6520,6520,6520,0
|
|
20240923,142400,73022050,6520,6520,6520,6520,0
|
|
20240923,142300,73022050,6520,6520,6520,6520,0
|
|
20240923,142200,73022050,6520,6520,6520,6520,0
|
|
20240923,142100,73022050,6520,6520,6520,6520,0
|
|
20240923,142000,73022050,6520,6520,6520,6520,0
|
|
20240923,141900,73022050,6520,6520,6520,6520,0
|
|
20240923,141800,73022050,6520,6520,6520,6520,0
|
|
20240923,141700,73022050,6520,6520,6520,6520,20
|
|
20240923,141600,72891650,6520,6490,6520,6490,27
|
|
20240923,141500,72716390,6490,6500,6500,6490,64
|
|
20240923,141400,72300930,6520,6520,6520,6520,0
|
|
20240923,141300,72300930,6520,6520,6520,6520,1
|
|
20240923,141200,72294410,6490,6490,6490,6490,55
|
|
20240923,141100,71937460,6530,6530,6530,6530,0
|
|
20240923,141000,71937460,6530,6530,6530,6530,0
|
|
20240923,140900,71937460,6530,6530,6530,6530,1
|
|
20240923,140800,71930930,6490,6490,6490,6490,637
|
|
20240923,140700,67796800,6530,6530,6530,6530,0
|
|
20240923,140600,67796800,6530,6530,6530,6530,0
|
|
20240923,140500,67796800,6530,6500,6530,6490,271
|
|
20240923,140400,66035970,6530,6500,6530,6500,9
|
|
20240923,140300,65977440,6510,6510,6510,6510,0
|
|
20240923,140200,65977440,6510,6510,6510,6510,0
|
|
20240923,140100,65977440,6510,6510,6510,6510,0
|
|
20240923,140000,65977440,6510,6510,6510,6510,0
|
|
20240923,135900,65977440,6510,6510,6510,6510,0
|
|
20240923,135800,65977440,6510,6510,6510,6510,0
|
|
20240923,135700,65977440,6510,6510,6510,6510,1
|
|
20240923,135600,65970930,6500,6500,6500,6500,0
|
|
20240923,135500,65970930,6500,6500,6500,6500,0
|
|
20240923,135400,65970930,6500,6500,6500,6500,0
|
|
20240923,135300,65970930,6500,6500,6500,6500,2
|
|
20240923,135200,65957930,6520,6520,6520,6520,0
|
|
20240923,135100,65957930,6520,6520,6520,6520,0
|
|
20240923,135000,65957930,6520,6520,6520,6520,0
|
|
20240923,134900,65957930,6520,6520,6520,6520,0
|
|
20240923,134800,65957930,6520,6520,6520,6520,1
|
|
20240923,134700,65951410,6530,6530,6530,6530,0
|
|
20240923,134600,65951410,6530,6530,6530,6530,0
|
|
20240923,134500,65951410,6530,6530,6530,6530,0
|
|
20240923,134400,65951410,6530,6530,6530,6530,1
|
|
20240923,134300,65944880,6500,6500,6500,6500,116
|
|
20240923,134200,65190880,6500,6500,6500,6500,4
|
|
20240923,134100,65164880,6530,6530,6530,6530,0
|
|
20240923,134000,65164880,6530,6530,6530,6530,0
|
|
20240923,133900,65164880,6530,6530,6530,6530,0
|
|
20240923,133800,65164880,6530,6530,6530,6530,0
|
|
20240923,133700,65164880,6530,6530,6530,6530,0
|
|
20240923,133600,65164880,6530,6530,6530,6530,0
|
|
20240923,133500,65164880,6530,6530,6530,6530,0
|
|
20240923,133400,65164880,6530,6530,6530,6530,39
|
|
20240923,133300,64910210,6490,6490,6490,6490,7
|
|
20240923,133200,64864780,6530,6530,6530,6530,0
|
|
20240923,133100,64864780,6530,6530,6530,6530,0
|
|
20240923,133000,64864780,6530,6530,6530,6530,0
|
|
20240923,132900,64864780,6530,6530,6530,6530,0
|
|
20240923,132800,64864780,6530,6530,6530,6530,0
|
|
20240923,132700,64864780,6530,6530,6530,6530,0
|
|
20240923,132600,64864780,6530,6530,6530,6530,0
|
|
20240923,132500,64864780,6530,6530,6530,6530,0
|
|
20240923,132400,64864780,6530,6530,6530,6530,0
|
|
20240923,132300,64864780,6530,6530,6530,6530,0
|
|
20240923,132200,64864780,6530,6530,6530,6530,0
|
|
20240923,132100,64864780,6530,6530,6530,6530,0
|
|
20240923,132000,64864780,6530,6530,6530,6530,1
|
|
20240923,131900,64858250,6490,6500,6500,6490,3
|
|
20240923,131800,64838760,6540,6540,6540,6540,0
|
|
20240923,131700,64838760,6540,6540,6540,6540,0
|
|
20240923,131600,64838760,6540,6540,6540,6540,0
|
|
20240923,131500,64838760,6540,6540,6540,6540,0
|
|
20240923,131400,64838760,6540,6540,6540,6540,0
|
|
20240923,131300,64838760,6540,6540,6540,6540,0
|
|
20240923,131200,64838760,6540,6540,6540,6540,1
|
|
20240923,131100,64832220,6480,6480,6480,6480,0
|
|
20240923,131000,64832220,6480,6520,6520,6480,2219
|
|
20240923,130900,50400930,6550,6550,6550,6550,0
|
|
20240923,130800,50400930,6550,6550,6550,6550,0
|
|
20240923,130700,50400930,6550,6550,6550,6550,0
|
|
20240923,130600,50400930,6550,6550,6550,6550,0
|
|
20240923,130500,50400930,6550,6550,6550,6550,0
|
|
20240923,130400,50400930,6550,6550,6550,6550,0
|
|
20240923,130300,50400930,6550,6550,6550,6550,0
|
|
20240923,130200,50400930,6550,6550,6550,6550,0
|
|
20240923,130100,50400930,6550,6550,6550,6550,0
|
|
20240923,130000,50400930,6550,6550,6550,6550,0
|
|
20240923,125900,50400930,6550,6550,6550,6550,0
|
|
20240923,125800,50400930,6550,6550,6550,6550,1
|
|
20240923,125700,50394380,6540,6540,6540,6540,0
|
|
20240923,125600,50394380,6540,6540,6540,6540,0
|
|
20240923,125500,50394380,6540,6540,6540,6540,76
|
|
20240923,125400,49897340,6550,6550,6550,6550,0
|
|
20240923,125300,49897340,6550,6550,6550,6550,0
|
|
20240923,125200,49897340,6550,6550,6550,6550,0
|
|
20240923,125100,49897340,6550,6550,6550,6550,0
|
|
20240923,125000,49897340,6550,6550,6550,6550,0
|
|
20240923,124900,49897340,6550,6550,6550,6550,0
|
|
20240923,124800,49897340,6550,6550,6550,6550,0
|
|
20240923,124700,49897340,6550,6550,6550,6550,0
|
|
20240923,124600,49897340,6550,6550,6550,6550,0
|
|
20240923,124500,49897340,6550,6550,6550,6550,10
|
|
20240923,124400,49831840,6550,6550,6550,6550,1
|
|
20240923,124300,49825290,6540,6540,6540,6540,0
|
|
20240923,124200,49825290,6540,6540,6540,6540,0
|
|
20240923,124100,49825290,6540,6510,6540,6510,52
|
|
20240923,124000,49485240,6540,6540,6540,6540,0
|
|
20240923,123900,49485240,6540,6540,6540,6540,0
|
|
20240923,123800,49485240,6540,6540,6540,6540,1
|
|
20240923,123700,49478700,6510,6510,6510,6510,0
|
|
20240923,123600,49478700,6510,6510,6510,6510,0
|
|
20240923,123500,49478700,6510,6510,6510,6510,0
|
|
20240923,123400,49478700,6510,6510,6510,6510,0
|
|
20240923,123300,49478700,6510,6520,6520,6510,230
|
|
20240923,123200,47980400,6550,6550,6550,6550,0
|
|
20240923,123100,47980400,6550,6550,6550,6550,0
|
|
20240923,123000,47980400,6550,6550,6550,6550,0
|
|
20240923,122900,47980400,6550,6550,6550,6550,0
|
|
20240923,122800,47980400,6550,6550,6550,6550,0
|
|
20240923,122700,47980400,6550,6550,6550,6550,0
|
|
20240923,122600,47980400,6550,6550,6550,6550,0
|
|
20240923,122500,47980400,6550,6550,6550,6550,0
|
|
20240923,122400,47980400,6550,6550,6550,6550,0
|
|
20240923,122300,47980400,6550,6550,6550,6550,0
|
|
20240923,122200,47980400,6550,6550,6550,6550,0
|
|
20240923,122100,47980400,6550,6550,6550,6550,0
|
|
20240923,122000,47980400,6550,6540,6550,6540,7
|
|
20240923,121900,47934610,6540,6540,6540,6540,20
|
|
20240923,121800,47803810,6540,6540,6540,6540,0
|
|
20240923,121700,47803810,6540,6540,6540,6540,0
|
|
20240923,121600,47803810,6540,6540,6540,6540,4
|
|
20240923,121500,47777650,6540,6540,6540,6540,0
|
|
20240923,121400,47777650,6540,6540,6540,6540,9
|
|
20240923,121300,47718790,6540,6540,6540,6540,0
|
|
20240923,121200,47718790,6540,6540,6540,6540,30
|
|
20240923,121100,47522590,6520,6520,6520,6520,1
|
|
20240923,121000,47516070,6540,6520,6540,6520,2
|
|
20240923,120900,47503010,6510,6510,6510,6510,0
|
|
20240923,120800,47503010,6510,6510,6510,6510,0
|
|
20240923,120700,47503010,6510,6510,6510,6510,0
|
|
20240923,120600,47503010,6510,6510,6510,6510,0
|
|
20240923,120500,47503010,6510,6510,6510,6510,0
|
|
20240923,120400,47503010,6510,6510,6510,6510,0
|
|
20240923,120300,47503010,6510,6510,6510,6510,61
|
|
20240923,120200,47105900,6510,6510,6510,6510,1
|
|
20240923,120100,47099390,6560,6560,6560,6560,0
|
|
20240923,120000,47099390,6560,6560,6560,6560,0
|
|
20240923,115900,47099390,6560,6510,6560,6510,3
|
|
20240923,115800,47079810,6560,6560,6560,6560,0
|
|
20240923,115700,47079810,6560,6560,6560,6560,0
|
|
20240923,115600,47079810,6560,6550,6560,6550,32
|
|
20240923,115500,46870200,6540,6540,6540,6540,115
|
|
20240923,115400,46118100,6540,6540,6540,6540,1
|
|
20240923,115300,46111560,6510,6510,6510,6510,0
|
|
20240923,115200,46111560,6510,6510,6510,6510,0
|
|
20240923,115100,46111560,6510,6540,6540,6510,7
|
|
20240923,115000,46065840,6550,6550,6550,6550,0
|
|
20240923,114900,46065840,6550,6530,6550,6530,2
|
|
20240923,114800,46052760,6550,6550,6550,6550,0
|
|
20240923,114700,46052760,6550,6550,6550,6550,0
|
|
20240923,114600,46052760,6550,6550,6550,6550,0
|
|
20240923,114500,46052760,6550,6540,6550,6530,539
|
|
20240923,114400,42527700,6540,6540,6550,6540,465
|
|
20240923,114300,39486580,6510,6510,6510,6510,1
|
|
20240923,114200,39480070,6540,6540,6540,6540,0
|
|
20240923,114100,39480070,6540,6540,6540,6540,0
|
|
20240923,114000,39480070,6540,6540,6540,6540,0
|
|
20240923,113900,39480070,6540,6540,6540,6540,0
|
|
20240923,113800,39480070,6540,6510,6540,6510,4
|
|
20240923,113700,39454000,6540,6540,6540,6540,0
|
|
20240923,113600,39454000,6540,6540,6540,6540,1
|
|
20240923,113500,39447460,6540,6540,6540,6540,0
|
|
20240923,113400,39447460,6540,6540,6540,6540,0
|
|
20240923,113300,39447460,6540,6540,6540,6540,1
|
|
20240923,113200,39440920,6510,6510,6510,6510,1
|
|
20240923,113100,39434410,6510,6510,6510,6510,1
|
|
20240923,113000,39427900,6540,6540,6540,6540,0
|
|
20240923,112900,39427900,6540,6540,6540,6540,0
|
|
20240923,112800,39427900,6540,6540,6540,6540,0
|
|
20240923,112700,39427900,6540,6540,6540,6510,49
|
|
20240923,112600,39107980,6540,6540,6540,6540,50
|
|
20240923,112500,38780980,6540,6540,6540,6540,53
|
|
20240923,112400,38434360,6540,6540,6540,6540,0
|
|
20240923,112300,38434360,6540,6540,6540,6540,0
|
|
20240923,112200,38434360,6540,6530,6540,6530,52
|
|
20240923,112100,38094790,6520,6520,6520,6520,6
|
|
20240923,112000,38055670,6510,6510,6510,6510,52
|
|
20240923,111900,37717150,6510,6510,6510,6510,0
|
|
20240923,111800,37717150,6510,6510,6510,6510,0
|
|
20240923,111700,37717150,6510,6510,6510,6510,0
|
|
20240923,111600,37717150,6510,6510,6510,6510,5
|
|
20240923,111500,37684600,6510,6510,6510,6510,0
|
|
20240923,111400,37684600,6510,6510,6510,6510,0
|
|
20240923,111300,37684600,6510,6510,6510,6510,1
|
|
20240923,111200,37678090,6470,6470,6470,6470,0
|
|
20240923,111100,37678090,6470,6470,6470,6470,11
|
|
20240923,111000,37606920,6480,6480,6480,6480,95
|
|
20240923,110900,36991320,6480,6480,6480,6480,100
|
|
20240923,110800,36343320,6500,6500,6500,6500,10
|
|
20240923,110700,36278320,6500,6500,6500,6500,0
|
|
20240923,110600,36278320,6500,6500,6500,6500,0
|
|
20240923,110500,36278320,6500,6500,6500,6500,0
|
|
20240923,110400,36278320,6500,6490,6500,6490,195
|
|
20240923,110300,35011820,6490,6490,6490,6490,0
|
|
20240923,110200,35011820,6490,6490,6490,6490,100
|
|
20240923,110100,34362820,6480,6480,6480,6480,0
|
|
20240923,110000,34362820,6480,6480,6480,6480,0
|
|
20240923,105900,34362820,6480,6500,6510,6480,111
|
|
20240923,105800,33643310,6480,6490,6500,6480,399
|
|
20240923,105700,31050410,6490,6490,6490,6490,0
|
|
20240923,105600,31050410,6490,6490,6490,6490,0
|
|
20240923,105500,31050410,6490,6480,6490,6480,131
|
|
20240923,105400,30200530,6490,6490,6490,6490,0
|
|
20240923,105300,30200530,6490,6490,6490,6490,100
|
|
20240923,105200,29551530,6490,6470,6490,6470,816
|
|
20240923,105100,24271690,6480,6480,6480,6480,19
|
|
20240923,105000,24148570,6480,6480,6480,6480,225
|
|
20240923,104900,22690570,6480,6480,6480,6480,301
|
|
20240923,104800,20740090,6490,6490,6490,6490,0
|
|
20240923,104700,20740090,6490,6490,6490,6490,1
|
|
20240923,104600,20733600,6480,6480,6480,6480,0
|
|
20240923,104500,20733600,6480,6480,6480,6480,0
|
|
20240923,104400,20733600,6480,6480,6480,6480,2
|
|
20240923,104300,20720640,6490,6490,6490,6490,2
|
|
20240923,104200,20707660,6490,6490,6490,6490,89
|
|
20240923,104100,20130050,6500,6500,6500,6500,4
|
|
20240923,104000,20104050,6500,6500,6500,6500,1
|
|
20240923,103900,20097550,6500,6500,6500,6500,0
|
|
20240923,103800,20097550,6500,6490,6500,6490,9
|
|
20240923,103700,20039060,6490,6490,6490,6490,3
|
|
20240923,103600,20019590,6490,6490,6490,6490,0
|
|
20240923,103500,20019590,6490,6490,6490,6490,0
|
|
20240923,103400,20019590,6490,6490,6490,6490,1
|
|
20240923,103300,20013100,6490,6490,6490,6490,0
|
|
20240923,103200,20013100,6490,6490,6490,6490,40
|
|
20240923,103100,19753500,6490,6490,6490,6490,0
|
|
20240923,103000,19753500,6490,6490,6490,6490,60
|
|
20240923,102900,19364100,6490,6490,6490,6490,2
|
|
20240923,102800,19351120,6500,6500,6500,6500,0
|
|
20240923,102700,19351120,6500,6500,6500,6500,0
|
|
20240923,102600,19351120,6500,6490,6500,6490,6
|
|
20240923,102500,19312170,6500,6500,6500,6500,0
|
|
20240923,102400,19312170,6500,6500,6500,6500,1
|
|
20240923,102300,19305670,6490,6490,6490,6490,64
|
|
20240923,102200,18890310,6490,6490,6490,6490,0
|
|
20240923,102100,18890310,6490,6490,6490,6490,0
|
|
20240923,102000,18890310,6490,6480,6490,6470,81
|
|
20240923,101900,18366210,6490,6490,6490,6490,0
|
|
20240923,101800,18366210,6490,6490,6490,6490,3
|
|
20240923,101700,18346740,6490,6490,6490,6490,1
|
|
20240923,101600,18340250,6490,6490,6490,6490,0
|
|
20240923,101500,18340250,6490,6490,6490,6490,0
|
|
20240923,101400,18340250,6490,6490,6490,6490,0
|
|
20240923,101300,18340250,6490,6490,6490,6490,0
|
|
20240923,101200,18340250,6490,6470,6490,6470,4
|
|
20240923,101100,18314330,6470,6470,6470,6470,7
|
|
20240923,101000,18269040,6490,6490,6490,6490,0
|
|
20240923,100900,18269040,6490,6490,6490,6490,0
|
|
20240923,100800,18269040,6490,6490,6490,6490,50
|
|
20240923,100700,17944540,6470,6470,6470,6470,0
|
|
20240923,100600,17944540,6470,6470,6490,6470,9
|
|
20240923,100500,17886290,6470,6470,6470,6470,0
|
|
20240923,100400,17886290,6470,6470,6470,6470,0
|
|
20240923,100300,17886290,6470,6470,6470,6470,17
|
|
20240923,100200,17776300,6490,6490,6490,6490,0
|
|
20240923,100100,17776300,6490,6490,6490,6490,23
|
|
20240923,100000,17627030,6490,6490,6490,6490,0
|
|
20240923,095900,17627030,6490,6470,6490,6470,12
|
|
20240923,095800,17549370,6480,6480,6480,6480,0
|
|
20240923,095700,17549370,6480,6480,6480,6480,6
|
|
20240923,095600,17510490,6490,6490,6490,6490,21
|
|
20240923,095500,17374200,6490,6490,6490,6490,0
|
|
20240923,095400,17374200,6490,6490,6490,6490,0
|
|
20240923,095300,17374200,6490,6470,6490,6470,3
|
|
20240923,095200,17354770,6490,6490,6490,6490,0
|
|
20240923,095100,17354770,6490,6490,6490,6490,1
|
|
20240923,095000,17348280,6470,6470,6470,6470,321
|
|
20240923,094900,15271410,6470,6470,6470,6470,15
|
|
20240923,094800,15174360,6480,6480,6480,6480,108
|
|
20240923,094700,14474520,6480,6480,6480,6480,2
|
|
20240923,094600,14461560,6500,6500,6500,6500,0
|
|
20240923,094500,14461560,6500,6500,6500,6500,3
|
|
20240923,094400,14442060,6500,6500,6500,6500,0
|
|
20240923,094300,14442060,6500,6480,6500,6480,14
|
|
20240923,094200,14351320,6500,6500,6500,6500,0
|
|
20240923,094100,14351320,6500,6500,6500,6500,0
|
|
20240923,094000,14351320,6500,6500,6500,6500,1
|
|
20240923,093900,14344820,6480,6480,6480,6480,3
|
|
20240923,093800,14325380,6500,6500,6500,6500,0
|
|
20240923,093700,14325380,6500,6500,6500,6500,0
|
|
20240923,093600,14325380,6500,6500,6500,6500,0
|
|
20240923,093500,14325380,6500,6500,6500,6500,0
|
|
20240923,093400,14325380,6500,6500,6500,6500,1
|
|
20240923,093300,14318880,6470,6470,6470,6470,100
|
|
20240923,093200,13671880,6470,6480,6500,6470,3
|
|
20240923,093100,13652430,6500,6500,6500,6500,0
|
|
20240923,093000,13652430,6500,6500,6500,6500,1
|
|
20240923,092900,13645930,6470,6470,6470,6470,6
|
|
20240923,092800,13607110,6470,6470,6470,6470,1
|
|
20240923,092700,13600640,6500,6500,6500,6500,0
|
|
20240923,092600,13600640,6500,6500,6500,6500,0
|
|
20240923,092500,13600640,6500,6500,6500,6500,0
|
|
20240923,092400,13600640,6500,6500,6500,6500,0
|
|
20240923,092300,13600640,6500,6500,6500,6500,0
|
|
20240923,092200,13600640,6500,6500,6500,6500,0
|
|
20240923,092100,13600640,6500,6500,6500,6500,1
|
|
20240923,092000,13594140,6470,6470,6470,6470,2
|
|
20240923,091900,13581200,6510,6510,6510,6510,0
|
|
20240923,091800,13581200,6510,6510,6510,6510,11
|
|
20240923,091700,13509590,6510,6510,6510,6510,1
|
|
20240923,091600,13503080,6460,6510,6510,6460,162
|
|
20240923,091500,12456510,6460,6490,6490,6460,662
|
|
20240923,091400,8169510,6530,6530,6530,6530,0
|
|
20240923,091300,8169510,6530,6530,6530,6530,1
|
|
20240923,091200,8162980,6490,6490,6530,6490,7
|
|
20240923,091100,8117510,6530,6530,6530,6530,1
|
|
20240923,091000,8110980,6490,6490,6490,6490,20
|
|
20240923,090900,7981180,6540,6540,6540,6540,0
|
|
20240923,090800,7981180,6540,6540,6540,6540,0
|
|
20240923,090700,7981180,6540,6540,6540,6540,0
|
|
20240923,090600,7981180,6540,6540,6540,6540,8
|
|
20240923,090500,7928860,6490,6490,6490,6490,4
|
|
20240923,090400,7902900,6490,6490,6490,6490,193
|
|
20240923,090300,6650330,6490,6490,6490,6490,148
|
|
20240923,090200,5689810,6490,6500,6500,6490,327
|
|
20240923,090100,3565880,6500,6500,6500,6500,30
|
|
20240923,090000,3370880,6500,6490,6500,6490,265
|