583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,184000,358048260,6490,6490,6490,6490,283
|
|
20240909,183900,358048260,6490,6490,6490,6490,0
|
|
20240909,183800,358048260,6490,6490,6490,6490,0
|
|
20240909,183700,358048260,6490,6490,6490,6490,0
|
|
20240909,183600,358048260,6490,6490,6490,6490,0
|
|
20240909,183500,358048260,6490,6490,6490,6490,0
|
|
20240909,183400,358048260,6490,6490,6490,6490,0
|
|
20240909,183300,358048260,6490,6490,6490,6490,0
|
|
20240909,183200,358048260,6490,6490,6490,6490,0
|
|
20240909,183100,358048260,6490,6490,6490,6490,0
|
|
20240909,183000,358048260,6490,6490,6490,6490,0
|
|
20240909,182900,358048260,6490,6490,6490,6490,0
|
|
20240909,182800,358048260,6490,6490,6490,6490,0
|
|
20240909,182700,358048260,6490,6490,6490,6490,0
|
|
20240909,182600,358048260,6490,6490,6490,6490,0
|
|
20240909,182500,358048260,6490,6490,6490,6490,0
|
|
20240909,182400,358048260,6490,6490,6490,6490,0
|
|
20240909,182300,358048260,6490,6490,6490,6490,0
|
|
20240909,182200,358048260,6490,6490,6490,6490,0
|
|
20240909,182100,358048260,6490,6490,6490,6490,0
|
|
20240909,182000,358048260,6490,6490,6490,6490,0
|
|
20240909,181900,358048260,6490,6490,6490,6490,0
|
|
20240909,181800,358048260,6490,6490,6490,6490,0
|
|
20240909,181700,358048260,6490,6490,6490,6490,0
|
|
20240909,181600,358048260,6490,6490,6490,6490,0
|
|
20240909,181500,358048260,6490,6490,6490,6490,0
|
|
20240909,181400,358048260,6490,6490,6490,6490,0
|
|
20240909,181300,358048260,6490,6490,6490,6490,0
|
|
20240909,181200,358048260,6490,6490,6490,6490,0
|
|
20240909,181100,358048260,6490,6490,6490,6490,0
|
|
20240909,181000,358048260,6490,6490,6490,6490,283
|
|
20240909,180900,358048260,6490,6490,6490,6490,0
|
|
20240909,180800,358048260,6490,6490,6490,6490,0
|
|
20240909,180700,358048260,6490,6490,6490,6490,0
|
|
20240909,180600,358048260,6490,6490,6490,6490,0
|
|
20240909,180500,358048260,6490,6490,6490,6490,0
|
|
20240909,180400,358048260,6490,6490,6490,6490,0
|
|
20240909,180300,358048260,6490,6490,6490,6490,0
|
|
20240909,180200,358048260,6490,6490,6490,6490,0
|
|
20240909,180100,358048260,6490,6490,6490,6490,0
|
|
20240909,180000,358048260,6490,6490,6490,6490,0
|
|
20240909,175900,358048260,6490,6490,6490,6490,0
|
|
20240909,175800,358048260,6490,6490,6490,6490,0
|
|
20240909,175700,358048260,6490,6490,6490,6490,0
|
|
20240909,175600,358048260,6490,6490,6490,6490,0
|
|
20240909,175500,358048260,6490,6490,6490,6490,0
|
|
20240909,175400,358048260,6490,6490,6490,6490,0
|
|
20240909,175300,358048260,6490,6490,6490,6490,0
|
|
20240909,175200,358048260,6490,6490,6490,6490,0
|
|
20240909,175100,358048260,6490,6490,6490,6490,0
|
|
20240909,175000,358048260,6490,6490,6490,6490,0
|
|
20240909,174900,358048260,6490,6490,6490,6490,0
|
|
20240909,174800,358048260,6490,6490,6490,6490,0
|
|
20240909,174700,358048260,6490,6490,6490,6490,0
|
|
20240909,174600,358048260,6490,6490,6490,6490,0
|
|
20240909,174500,358048260,6490,6490,6490,6490,0
|
|
20240909,174400,358048260,6490,6490,6490,6490,0
|
|
20240909,174300,358048260,6490,6490,6490,6490,0
|
|
20240909,174200,358048260,6490,6490,6490,6490,0
|
|
20240909,174100,358048260,6490,6490,6490,6490,0
|
|
20240909,174000,358048260,6490,6490,6490,6490,283
|
|
20240909,173900,358048260,6490,6490,6490,6490,0
|
|
20240909,173800,358048260,6490,6490,6490,6490,0
|
|
20240909,173700,358048260,6490,6490,6490,6490,0
|
|
20240909,173600,358048260,6490,6490,6490,6490,0
|
|
20240909,173500,358048260,6490,6490,6490,6490,0
|
|
20240909,173400,358048260,6490,6490,6490,6490,0
|
|
20240909,173300,358048260,6490,6490,6490,6490,0
|
|
20240909,173200,358048260,6490,6490,6490,6490,0
|
|
20240909,173100,358048260,6490,6490,6490,6490,0
|
|
20240909,173000,358048260,6490,6490,6490,6490,0
|
|
20240909,172900,358048260,6490,6490,6490,6490,0
|
|
20240909,172800,358048260,6490,6490,6490,6490,0
|
|
20240909,172700,358048260,6490,6490,6490,6490,0
|
|
20240909,172600,358048260,6490,6490,6490,6490,0
|
|
20240909,172500,358048260,6490,6490,6490,6490,0
|
|
20240909,172400,358048260,6490,6490,6490,6490,0
|
|
20240909,172300,358048260,6490,6490,6490,6490,0
|
|
20240909,172200,358048260,6490,6490,6490,6490,0
|
|
20240909,172100,358048260,6490,6490,6490,6490,0
|
|
20240909,172000,358048260,6490,6490,6490,6490,0
|
|
20240909,171900,358048260,6490,6490,6490,6490,0
|
|
20240909,171800,358048260,6490,6490,6490,6490,0
|
|
20240909,171700,358048260,6490,6490,6490,6490,0
|
|
20240909,171600,358048260,6490,6490,6490,6490,0
|
|
20240909,171500,358048260,6490,6490,6490,6490,0
|
|
20240909,171400,358048260,6490,6490,6490,6490,0
|
|
20240909,171300,358048260,6490,6490,6490,6490,0
|
|
20240909,171200,358048260,6490,6490,6490,6490,0
|
|
20240909,171100,358048260,6490,6490,6490,6490,0
|
|
20240909,171000,358048260,6490,6490,6490,6490,283
|
|
20240909,170900,358048260,6490,6490,6490,6490,0
|
|
20240909,170800,358048260,6490,6490,6490,6490,0
|
|
20240909,170700,358048260,6490,6490,6490,6490,0
|
|
20240909,170600,358048260,6490,6490,6490,6490,0
|
|
20240909,170500,358048260,6490,6490,6490,6490,0
|
|
20240909,170400,358048260,6490,6490,6490,6490,0
|
|
20240909,170300,358048260,6490,6490,6490,6490,0
|
|
20240909,170200,358048260,6490,6490,6490,6490,0
|
|
20240909,170100,358048260,6490,6490,6490,6490,0
|
|
20240909,170000,358048260,6490,6490,6490,6490,0
|
|
20240909,165900,358048260,6490,6490,6490,6490,0
|
|
20240909,165800,358048260,6490,6490,6490,6490,0
|
|
20240909,165700,358048260,6490,6490,6490,6490,0
|
|
20240909,165600,358048260,6490,6490,6490,6490,0
|
|
20240909,165500,358048260,6490,6490,6490,6490,0
|
|
20240909,165400,358048260,6490,6490,6490,6490,0
|
|
20240909,165300,358048260,6490,6490,6490,6490,0
|
|
20240909,165200,358048260,6490,6490,6490,6490,0
|
|
20240909,165100,358048260,6490,6490,6490,6490,0
|
|
20240909,165000,358048260,6490,6490,6490,6490,0
|
|
20240909,164900,358048260,6490,6490,6490,6490,0
|
|
20240909,164800,358048260,6490,6490,6490,6490,0
|
|
20240909,164700,358048260,6490,6490,6490,6490,0
|
|
20240909,164600,358048260,6490,6490,6490,6490,0
|
|
20240909,164500,358048260,6490,6490,6490,6490,0
|
|
20240909,164400,358048260,6490,6490,6490,6490,0
|
|
20240909,164300,358048260,6490,6490,6490,6490,0
|
|
20240909,164200,358048260,6490,6490,6490,6490,0
|
|
20240909,164100,358048260,6490,6490,6490,6490,0
|
|
20240909,164000,358048260,6490,6490,6490,6490,283
|
|
20240909,163900,358048260,6490,6490,6490,6490,0
|
|
20240909,163800,358048260,6490,6490,6490,6490,0
|
|
20240909,163700,358048260,6490,6490,6490,6490,0
|
|
20240909,163600,358048260,6490,6490,6490,6490,0
|
|
20240909,163500,358048260,6490,6490,6490,6490,0
|
|
20240909,163400,358048260,6490,6490,6490,6490,0
|
|
20240909,163300,358048260,6490,6490,6490,6490,0
|
|
20240909,163200,358048260,6490,6490,6490,6490,0
|
|
20240909,163100,358048260,6490,6490,6490,6490,0
|
|
20240909,163000,358048260,6490,6490,6490,6490,0
|
|
20240909,162900,358048260,6490,6490,6490,6490,0
|
|
20240909,162800,358048260,6490,6490,6490,6490,0
|
|
20240909,162700,358048260,6490,6490,6490,6490,0
|
|
20240909,162600,358048260,6490,6490,6490,6490,0
|
|
20240909,162500,358048260,6490,6490,6490,6490,0
|
|
20240909,162400,358048260,6490,6490,6490,6490,0
|
|
20240909,162300,358048260,6490,6490,6490,6490,0
|
|
20240909,162200,358048260,6490,6490,6490,6490,0
|
|
20240909,162100,358048260,6490,6490,6490,6490,0
|
|
20240909,162000,358048260,6490,6490,6490,6490,0
|
|
20240909,161900,358048260,6490,6490,6490,6490,0
|
|
20240909,161800,358048260,6490,6490,6490,6490,0
|
|
20240909,161700,358048260,6490,6490,6490,6490,0
|
|
20240909,161600,358048260,6490,6490,6490,6490,0
|
|
20240909,161500,358048260,6490,6490,6490,6490,0
|
|
20240909,161400,358048260,6490,6490,6490,6490,0
|
|
20240909,161300,358048260,6490,6490,6490,6490,0
|
|
20240909,161200,358048260,6490,6490,6490,6490,0
|
|
20240909,161100,358048260,6490,6490,6490,6490,0
|
|
20240909,161000,358048260,6490,6490,6490,6490,283
|
|
20240909,160900,358048260,6490,6490,6490,6490,0
|
|
20240909,160800,358048260,6490,6490,6490,6490,0
|
|
20240909,160700,358048260,6490,6490,6490,6490,0
|
|
20240909,160600,358048260,6490,6490,6490,6490,0
|
|
20240909,160500,358048260,6490,6490,6490,6490,0
|
|
20240909,160400,358048260,6490,6490,6490,6490,0
|
|
20240909,160300,358048260,6490,6490,6490,6490,0
|
|
20240909,160200,358048260,6490,6490,6490,6490,0
|
|
20240909,160100,358048260,6490,6490,6490,6490,0
|
|
20240909,160000,358048260,6490,6490,6490,6490,0
|
|
20240909,155900,358048260,6490,6490,6490,6490,0
|
|
20240909,155800,358048260,6490,6490,6490,6490,0
|
|
20240909,155700,358048260,6490,6490,6490,6490,0
|
|
20240909,155600,358048260,6490,6490,6490,6490,0
|
|
20240909,155500,358048260,6490,6490,6490,6490,0
|
|
20240909,155400,358048260,6490,6490,6490,6490,0
|
|
20240909,155300,358048260,6490,6490,6490,6490,0
|
|
20240909,155200,358048260,6490,6490,6490,6490,0
|
|
20240909,155100,358048260,6490,6490,6490,6490,0
|
|
20240909,155000,358048260,6490,6490,6490,6490,0
|
|
20240909,154900,358048260,6490,6490,6490,6490,0
|
|
20240909,154800,358048260,6490,6490,6490,6490,0
|
|
20240909,154700,358048260,6490,6490,6490,6490,0
|
|
20240909,154600,358048260,6490,6490,6490,6490,0
|
|
20240909,154500,358048260,6490,6490,6490,6490,0
|
|
20240909,154400,358048260,6490,6490,6490,6490,0
|
|
20240909,154300,358048260,6490,6490,6490,6490,0
|
|
20240909,154200,358048260,6490,6490,6490,6490,0
|
|
20240909,154100,358048260,6490,6490,6490,6490,0
|
|
20240909,154000,358048260,6490,6490,6490,6490,283
|
|
20240909,153900,358048260,6490,6490,6490,6490,0
|
|
20240909,153800,358048260,6490,6490,6490,6490,0
|
|
20240909,153700,358048260,6490,6490,6490,6490,0
|
|
20240909,153600,358048260,6490,6490,6490,6490,0
|
|
20240909,153500,358048260,6490,6490,6490,6490,0
|
|
20240909,153400,358048260,6490,6490,6490,6490,0
|
|
20240909,153300,358048260,6490,6490,6490,6490,0
|
|
20240909,153200,358048260,6490,6490,6490,6490,0
|
|
20240909,153100,358048260,6490,6490,6490,6490,0
|
|
20240909,153000,358048260,6490,6490,6490,6490,283
|
|
20240909,152900,356211590,6490,6490,6490,6490,0
|
|
20240909,152800,356211590,6490,6490,6490,6490,0
|
|
20240909,152700,356211590,6490,6490,6490,6490,0
|
|
20240909,152600,356211590,6490,6490,6490,6490,0
|
|
20240909,152500,356211590,6490,6490,6490,6490,0
|
|
20240909,152400,356211590,6490,6490,6490,6490,0
|
|
20240909,152300,356211590,6490,6490,6490,6490,0
|
|
20240909,152200,356211590,6490,6490,6490,6490,0
|
|
20240909,152100,356211590,6490,6490,6490,6490,0
|
|
20240909,152000,356211590,6490,6490,6490,6490,0
|
|
20240909,151900,356211590,6490,6480,6500,6480,16
|
|
20240909,151800,356107760,6490,6480,6490,6470,21
|
|
20240909,151700,355971730,6480,6470,6480,6470,14
|
|
20240909,151600,355881110,6470,6470,6470,6470,0
|
|
20240909,151500,355881110,6470,6470,6470,6470,5
|
|
20240909,151400,355848760,6510,6510,6510,6510,0
|
|
20240909,151300,355848760,6510,6490,6510,6490,121
|
|
20240909,151200,355062530,6480,6480,6480,6480,39
|
|
20240909,151100,354809810,6470,6470,6470,6460,111
|
|
20240909,151000,354092640,6470,6460,6470,6460,55
|
|
20240909,150900,353736980,6450,6450,6450,6450,30
|
|
20240909,150800,353543480,6450,6450,6450,6450,30
|
|
20240909,150700,353349980,6450,6450,6450,6450,0
|
|
20240909,150600,353349980,6450,6450,6450,6450,0
|
|
20240909,150500,353349980,6450,6450,6450,6450,0
|
|
20240909,150400,353349980,6450,6460,6460,6450,153
|
|
20240909,150300,352363030,6470,6470,6470,6470,46
|
|
20240909,150200,352065410,6480,6460,6480,6460,94
|
|
20240909,150100,351457950,6470,6470,6470,6470,46
|
|
20240909,150000,351160330,6470,6460,6470,6460,71
|
|
20240909,145900,350700970,6460,6460,6460,6460,0
|
|
20240909,145800,350700970,6460,6460,6460,6460,0
|
|
20240909,145700,350700970,6460,6460,6460,6460,0
|
|
20240909,145600,350700970,6460,6460,6460,6460,29
|
|
20240909,145500,350513630,6460,6460,6460,6460,0
|
|
20240909,145400,350513630,6460,6450,6460,6450,141
|
|
20240909,145300,349603850,6460,6460,6460,6460,0
|
|
20240909,145200,349603850,6460,6460,6460,6460,22
|
|
20240909,145100,349461730,6460,6470,6470,6460,101
|
|
20240909,145000,348808880,6470,6470,6470,6470,7
|
|
20240909,144900,348763590,6470,6470,6470,6470,5
|
|
20240909,144800,348731240,6480,6480,6480,6480,0
|
|
20240909,144700,348731240,6480,6480,6480,6480,0
|
|
20240909,144600,348731240,6480,6480,6480,6480,4
|
|
20240909,144500,348705320,6480,6480,6480,6480,6
|
|
20240909,144400,348666440,6470,6470,6470,6470,0
|
|
20240909,144300,348666440,6470,6470,6470,6470,0
|
|
20240909,144200,348666440,6470,6470,6470,6470,0
|
|
20240909,144100,348666440,6470,6470,6470,6470,0
|
|
20240909,144000,348666440,6470,6470,6470,6470,0
|
|
20240909,143900,348666440,6470,6470,6470,6470,1
|
|
20240909,143800,348659970,6500,6500,6500,6500,0
|
|
20240909,143700,348659970,6500,6500,6500,6500,0
|
|
20240909,143600,348659970,6500,6500,6500,6500,0
|
|
20240909,143500,348659970,6500,6500,6500,6500,0
|
|
20240909,143400,348659970,6500,6500,6500,6500,0
|
|
20240909,143300,348659970,6500,6500,6500,6500,0
|
|
20240909,143200,348659970,6500,6500,6500,6500,0
|
|
20240909,143100,348659970,6500,6500,6500,6500,0
|
|
20240909,143000,348659970,6500,6500,6500,6500,0
|
|
20240909,142900,348659970,6500,6500,6500,6500,27
|
|
20240909,142800,348484470,6490,6490,6490,6490,0
|
|
20240909,142700,348484470,6490,6490,6490,6490,51
|
|
20240909,142600,348153480,6480,6480,6480,6480,37
|
|
20240909,142500,347913720,6490,6490,6490,6490,0
|
|
20240909,142400,347913720,6490,6490,6490,6490,0
|
|
20240909,142300,347913720,6490,6490,6490,6490,0
|
|
20240909,142200,347913720,6490,6490,6490,6490,0
|
|
20240909,142100,347913720,6490,6490,6490,6490,0
|
|
20240909,142000,347913720,6490,6490,6490,6490,0
|
|
20240909,141900,347913720,6490,6490,6490,6490,0
|
|
20240909,141800,347913720,6490,6490,6490,6490,0
|
|
20240909,141700,347913720,6490,6490,6490,6490,3
|
|
20240909,141600,347894250,6460,6460,6460,6460,0
|
|
20240909,141500,347894250,6460,6460,6460,6460,0
|
|
20240909,141400,347894250,6460,6460,6460,6460,0
|
|
20240909,141300,347894250,6460,6500,6500,6460,51
|
|
20240909,141200,347562950,6510,6510,6510,6510,0
|
|
20240909,141100,347562950,6510,6510,6510,6510,0
|
|
20240909,141000,347562950,6510,6510,6510,6510,0
|
|
20240909,140900,347562950,6510,6510,6510,6510,0
|
|
20240909,140800,347562950,6510,6510,6510,6510,1
|
|
20240909,140700,347556440,6510,6510,6510,6510,0
|
|
20240909,140600,347556440,6510,6510,6510,6510,0
|
|
20240909,140500,347556440,6510,6510,6510,6510,0
|
|
20240909,140400,347556440,6510,6500,6510,6500,10
|
|
20240909,140300,347491360,6520,6520,6520,6520,0
|
|
20240909,140200,347491360,6520,6520,6520,6520,0
|
|
20240909,140100,347491360,6520,6520,6520,6520,0
|
|
20240909,140000,347491360,6520,6520,6520,6520,0
|
|
20240909,135900,347491360,6520,6520,6520,6520,0
|
|
20240909,135800,347491360,6520,6510,6520,6510,3372
|
|
20240909,135700,325538190,6510,6480,6510,6480,1773
|
|
20240909,135600,314005330,6480,6480,6480,6480,44
|
|
20240909,135500,313720210,6480,6480,6480,6480,1
|
|
20240909,135400,313713730,6450,6450,6450,6450,0
|
|
20240909,135300,313713730,6450,6450,6450,6450,0
|
|
20240909,135200,313713730,6450,6450,6450,6450,0
|
|
20240909,135100,313713730,6450,6450,6450,6450,0
|
|
20240909,135000,313713730,6450,6490,6490,6450,73
|
|
20240909,134900,313240000,6490,6490,6490,6490,0
|
|
20240909,134800,313240000,6490,6490,6490,6490,0
|
|
20240909,134700,313240000,6490,6490,6490,6490,30
|
|
20240909,134600,313045300,6500,6440,6500,6440,645
|
|
20240909,134500,308861190,6440,6440,6440,6440,0
|
|
20240909,134400,308861190,6440,6440,6440,6440,0
|
|
20240909,134300,308861190,6440,6440,6440,6440,28
|
|
20240909,134200,308680870,6450,6450,6450,6450,0
|
|
20240909,134100,308680870,6450,6450,6450,6450,0
|
|
20240909,134000,308680870,6450,6450,6450,6450,0
|
|
20240909,133900,308680870,6450,6450,6450,6450,0
|
|
20240909,133800,308680870,6450,6440,6450,6440,23
|
|
20240909,133700,308532740,6440,6440,6440,6440,0
|
|
20240909,133600,308532740,6440,6440,6440,6420,607
|
|
20240909,133500,304630930,6460,6460,6460,6460,0
|
|
20240909,133400,304630930,6460,6460,6460,6460,0
|
|
20240909,133300,304630930,6460,6460,6460,6460,0
|
|
20240909,133200,304630930,6460,6440,6460,6440,332
|
|
20240909,133100,302492810,6440,6440,6440,6440,289
|
|
20240909,133000,300631650,6440,6460,6460,6440,200
|
|
20240909,132900,299341800,6470,6470,6470,6470,16
|
|
20240909,132800,299238280,6470,6470,6470,6470,0
|
|
20240909,132700,299238280,6470,6470,6470,6470,0
|
|
20240909,132600,299238280,6470,6470,6470,6470,0
|
|
20240909,132500,299238280,6470,6470,6470,6470,4
|
|
20240909,132400,299212400,6470,6470,6470,6470,0
|
|
20240909,132300,299212400,6470,6470,6470,6470,0
|
|
20240909,132200,299212400,6470,6470,6470,6470,514
|
|
20240909,132100,295886820,6470,6470,6470,6470,0
|
|
20240909,132000,295886820,6470,6470,6470,6470,7
|
|
20240909,131900,295841530,6480,6470,6480,6470,12
|
|
20240909,131800,295763810,6480,6480,6480,6480,26
|
|
20240909,131700,295595330,6490,6480,6490,6480,12
|
|
20240909,131600,295517490,6490,6490,6490,6490,45
|
|
20240909,131500,295225440,6480,6480,6480,6480,32
|
|
20240909,131400,295018080,6470,6450,6470,6450,28
|
|
20240909,131300,294837160,6460,6460,6460,6460,24
|
|
20240909,131200,294682120,6460,6460,6460,6460,28
|
|
20240909,131100,294501240,6460,6460,6460,6460,0
|
|
20240909,131000,294501240,6460,6460,6460,6460,0
|
|
20240909,130900,294501240,6460,6450,6460,6450,138
|
|
20240909,130800,293610790,6450,6440,6450,6440,34
|
|
20240909,130700,293391640,6440,6440,6440,6440,5
|
|
20240909,130600,293359440,6440,6460,6460,6440,39
|
|
20240909,130500,293108020,6460,6460,6460,6460,0
|
|
20240909,130400,293108020,6460,6460,6460,6460,0
|
|
20240909,130300,293108020,6460,6460,6460,6460,0
|
|
20240909,130200,293108020,6460,6460,6460,6460,1
|
|
20240909,130100,293101560,6470,6470,6470,6470,0
|
|
20240909,130000,293101560,6470,6470,6470,6470,5
|
|
20240909,125900,293069210,6460,6460,6460,6460,0
|
|
20240909,125800,293069210,6460,6460,6460,6460,2
|
|
20240909,125700,293056290,6470,6470,6470,6470,1
|
|
20240909,125600,293049820,6470,6470,6470,6470,0
|
|
20240909,125500,293049820,6470,6470,6470,6470,0
|
|
20240909,125400,293049820,6470,6480,6490,6470,160
|
|
20240909,125300,292014570,6480,6470,6480,6470,302
|
|
20240909,125200,290060460,6470,6470,6470,6470,0
|
|
20240909,125100,290060460,6470,6470,6470,6470,0
|
|
20240909,125000,290060460,6470,6500,6500,6470,1139
|
|
20240909,124900,282683810,6520,6520,6520,6520,0
|
|
20240909,124800,282683810,6520,6520,6520,6520,0
|
|
20240909,124700,282683810,6520,6520,6520,6520,0
|
|
20240909,124600,282683810,6520,6520,6520,6520,80
|
|
20240909,124500,282162210,6530,6530,6530,6530,1
|
|
20240909,124400,282155680,6530,6530,6530,6530,0
|
|
20240909,124300,282155680,6530,6520,6530,6520,80
|
|
20240909,124200,281633520,6530,6530,6530,6530,0
|
|
20240909,124100,281633520,6530,6530,6530,6530,0
|
|
20240909,124000,281633520,6530,6530,6530,6530,0
|
|
20240909,123900,281633520,6530,6530,6530,6530,0
|
|
20240909,123800,281633520,6530,6530,6530,6530,0
|
|
20240909,123700,281633520,6530,6530,6530,6530,15
|
|
20240909,123600,281535570,6500,6500,6500,6500,0
|
|
20240909,123500,281535570,6500,6500,6500,6500,289
|
|
20240909,123400,279657070,6510,6500,6510,6500,976
|
|
20240909,123300,273310810,6500,6500,6500,6500,0
|
|
20240909,123200,273310810,6500,6500,6500,6500,63
|
|
20240909,123100,272901310,6490,6480,6500,6480,874
|
|
20240909,123000,267227020,6420,6500,6500,6420,185
|
|
20240909,122900,266035960,6530,6520,6530,6520,3
|
|
20240909,122800,266016380,6510,6540,6540,6510,3000
|
|
20240909,122700,246454210,6530,6550,6580,6530,38
|
|
20240909,122600,246204930,6550,6560,6560,6550,14
|
|
20240909,122500,246113110,6550,6580,6590,6550,1080
|
|
20240909,122400,239002970,6570,6550,6570,6550,550
|
|
20240909,122300,235389760,6570,6550,6570,6550,30
|
|
20240909,122200,235193140,6540,6570,6570,6540,1104
|
|
20240909,122100,227954910,6570,6600,6610,6570,517
|
|
20240909,122000,224548330,6600,6520,6610,6520,7974
|
|
20240909,121900,172031760,6510,6500,6510,6500,108
|
|
20240909,121800,171329260,6520,6520,6520,6520,0
|
|
20240909,121700,171329260,6520,6520,6520,6520,100
|
|
20240909,121600,170677260,6500,6480,6520,6480,8
|
|
20240909,121500,170625280,6480,6430,6520,6430,1819
|
|
20240909,121400,158810820,6470,6460,6470,6460,485
|
|
20240909,121300,155677600,6450,6450,6450,6450,20
|
|
20240909,121200,155548600,6450,6450,6450,6450,500
|
|
20240909,121100,152323600,6450,6450,6450,6450,92
|
|
20240909,121000,151730200,6450,6450,6450,6450,5
|
|
20240909,120900,151697950,6420,6420,6420,6420,0
|
|
20240909,120800,151697950,6420,6420,6420,6420,0
|
|
20240909,120700,151697950,6420,6420,6420,6420,0
|
|
20240909,120600,151697950,6420,6420,6420,6420,0
|
|
20240909,120500,151697950,6420,6420,6420,6420,8
|
|
20240909,120400,151646590,6420,6420,6420,6420,0
|
|
20240909,120300,151646590,6420,6420,6420,6420,453
|
|
20240909,120200,148738330,6410,6410,6410,6410,0
|
|
20240909,120100,148738330,6410,6410,6410,6410,0
|
|
20240909,120000,148738330,6410,6410,6410,6410,0
|
|
20240909,115900,148738330,6410,6410,6410,6410,0
|
|
20240909,115800,148738330,6410,6410,6410,6410,0
|
|
20240909,115700,148738330,6410,6410,6410,6410,0
|
|
20240909,115600,148738330,6410,6410,6410,6410,0
|
|
20240909,115500,148738330,6410,6410,6410,6410,1
|
|
20240909,115400,148731920,6450,6450,6450,6450,0
|
|
20240909,115300,148731920,6450,6450,6450,6450,0
|
|
20240909,115200,148731920,6450,6450,6450,6450,0
|
|
20240909,115100,148731920,6450,6450,6450,6450,0
|
|
20240909,115000,148731920,6450,6450,6450,6450,500
|
|
20240909,114900,145506920,6450,6450,6450,6450,0
|
|
20240909,114800,145506920,6450,6450,6450,6450,2
|
|
20240909,114700,145494020,6410,6410,6410,6410,5
|
|
20240909,114600,145461970,6460,6460,6460,6460,0
|
|
20240909,114500,145461970,6460,6460,6460,6460,200
|
|
20240909,114400,144169970,6460,6460,6460,6460,12
|
|
20240909,114300,144092450,6460,6450,6460,6450,1104
|
|
20240909,114200,136962030,6450,6450,6450,6450,0
|
|
20240909,114100,136962030,6450,6420,6450,6420,655
|
|
20240909,114000,132740280,6410,6450,6450,6410,165
|
|
20240909,113900,131682350,6410,6420,6450,6410,1208
|
|
20240909,113800,123926870,6410,6380,6410,6380,209
|
|
20240909,113700,122588300,6380,6400,6400,6380,1000
|
|
20240909,113600,116203620,6390,6390,6390,6390,9
|
|
20240909,113500,116146110,6390,6390,6390,6390,6
|
|
20240909,113400,116107770,6410,6400,6410,6400,115
|
|
20240909,113300,115371760,6360,6360,6360,6360,0
|
|
20240909,113200,115371760,6360,6360,6360,6360,0
|
|
20240909,113100,115371760,6360,6360,6360,6360,1
|
|
20240909,113000,115365400,6380,6380,6380,6380,31
|
|
20240909,112900,115167620,6390,6390,6390,6390,0
|
|
20240909,112800,115167620,6390,6390,6390,6390,0
|
|
20240909,112700,115167620,6390,6390,6390,6390,0
|
|
20240909,112600,115167620,6390,6410,6420,6380,963
|
|
20240909,112500,108994840,6410,6390,6410,6390,489
|
|
20240909,112400,105863480,6390,6380,6390,6380,341
|
|
20240909,112300,103687420,6370,6370,6370,6370,0
|
|
20240909,112200,103687420,6370,6370,6370,6370,0
|
|
20240909,112100,103687420,6370,6350,6370,6350,800
|
|
20240909,112000,98592670,6340,6340,6340,6340,2
|
|
20240909,111900,98579990,6340,6340,6340,6340,0
|
|
20240909,111800,98579990,6340,6340,6340,6340,0
|
|
20240909,111700,98579990,6340,6340,6340,6340,8
|
|
20240909,111600,98529270,6340,6340,6340,6340,2
|
|
20240909,111500,98516590,6340,6340,6340,6340,60
|
|
20240909,111400,98136190,6340,6340,6340,6340,0
|
|
20240909,111300,98136190,6340,6340,6340,6340,0
|
|
20240909,111200,98136190,6340,6340,6340,6340,14
|
|
20240909,111100,98047430,6340,6340,6340,6340,0
|
|
20240909,111000,98047430,6340,6350,6350,6340,32
|
|
20240909,110900,97844530,6350,6350,6350,6350,0
|
|
20240909,110800,97844530,6350,6350,6350,6350,2
|
|
20240909,110700,97831830,6350,6350,6350,6350,0
|
|
20240909,110600,97831830,6350,6350,6350,6350,0
|
|
20240909,110500,97831830,6350,6350,6350,6350,0
|
|
20240909,110400,97831830,6350,6350,6350,6350,0
|
|
20240909,110300,97831830,6350,6350,6350,6350,0
|
|
20240909,110200,97831830,6350,6350,6350,6350,0
|
|
20240909,110100,97831830,6350,6350,6350,6350,82
|
|
20240909,110000,97311130,6350,6350,6350,6350,30
|
|
20240909,105900,97120630,6340,6340,6340,6340,0
|
|
20240909,105800,97120630,6340,6340,6340,6340,184
|
|
20240909,105700,95954070,6340,6340,6340,6340,0
|
|
20240909,105600,95954070,6340,6330,6350,6330,33
|
|
20240909,105500,95744860,6340,6340,6340,6340,0
|
|
20240909,105400,95744860,6340,6340,6340,6340,0
|
|
20240909,105300,95744860,6340,6340,6340,6340,0
|
|
20240909,105200,95744860,6340,6340,6340,6340,155
|
|
20240909,105100,94762160,6340,6340,6340,6340,0
|
|
20240909,105000,94762160,6340,6340,6340,6340,57
|
|
20240909,104900,94400780,6340,6340,6340,6340,200
|
|
20240909,104800,93132780,6350,6350,6350,6350,0
|
|
20240909,104700,93132780,6350,6350,6350,6350,25
|
|
20240909,104600,92974030,6350,6340,6350,6340,92
|
|
20240909,104500,92390600,6350,6350,6350,6350,121
|
|
20240909,104400,91622250,6340,6340,6340,6340,15
|
|
20240909,104300,91527150,6340,6340,6340,6340,0
|
|
20240909,104200,91527150,6340,6340,6340,6340,2
|
|
20240909,104100,91514470,6340,6340,6340,6340,0
|
|
20240909,104000,91514470,6340,6340,6340,6340,0
|
|
20240909,103900,91514470,6340,6340,6340,6340,2
|
|
20240909,103800,91501790,6340,6340,6340,6340,100
|
|
20240909,103700,90867790,6350,6350,6350,6350,135
|
|
20240909,103600,90010540,6350,6350,6350,6350,2
|
|
20240909,103500,89997840,6360,6360,6360,6360,0
|
|
20240909,103400,89997840,6360,6370,6370,6360,410
|
|
20240909,103300,87387240,6380,6380,6380,6380,41
|
|
20240909,103200,87125660,6380,6380,6380,6380,0
|
|
20240909,103100,87125660,6380,6380,6380,6380,50
|
|
20240909,103000,86806660,6380,6380,6380,6380,160
|
|
20240909,102900,85785860,6380,6380,6380,6380,0
|
|
20240909,102800,85785860,6380,6380,6380,6380,300
|
|
20240909,102700,83871860,6380,6380,6380,6380,100
|
|
20240909,102600,83233860,6380,6380,6380,6380,0
|
|
20240909,102500,83233860,6380,6380,6380,6380,47
|
|
20240909,102400,82934000,6380,6380,6380,6380,510
|
|
20240909,102300,79680200,6380,6350,6380,6350,682
|
|
20240909,102200,75344580,6350,6350,6350,6350,0
|
|
20240909,102100,75344580,6350,6350,6350,6350,0
|
|
20240909,102000,75344580,6350,6350,6350,6350,0
|
|
20240909,101900,75344580,6350,6350,6350,6350,0
|
|
20240909,101800,75344580,6350,6350,6350,6350,0
|
|
20240909,101700,75344580,6350,6350,6350,6350,0
|
|
20240909,101600,75344580,6350,6350,6350,6350,12
|
|
20240909,101500,75268380,6320,6330,6340,6320,551
|
|
20240909,101400,71777060,6330,6310,6330,6310,73
|
|
20240909,101300,71316030,6310,6300,6310,6300,200
|
|
20240909,101200,70055200,6300,6300,6300,6300,0
|
|
20240909,101100,70055200,6300,6290,6300,6290,201
|
|
20240909,101000,68790900,6300,6300,6300,6300,0
|
|
20240909,100900,68790900,6300,6290,6300,6290,902
|
|
20240909,100800,63115720,6300,6300,6300,6300,100
|
|
20240909,100700,62485720,6290,6280,6290,6260,576
|
|
20240909,100600,58866660,6280,6280,6280,6280,5
|
|
20240909,100500,58835260,6280,6260,6280,6260,39
|
|
20240909,100400,58590730,6260,6260,6260,6260,12
|
|
20240909,100300,58515610,6270,6270,6270,6270,0
|
|
20240909,100200,58515610,6270,6270,6270,6270,1
|
|
20240909,100100,58509340,6240,6240,6240,6240,0
|
|
20240909,100000,58509340,6240,6240,6240,6240,14
|
|
20240909,095900,58421980,6280,6280,6280,6280,0
|
|
20240909,095800,58421980,6280,6280,6280,6280,1
|
|
20240909,095700,58415700,6270,6270,6270,6270,100
|
|
20240909,095600,57788700,6260,6260,6260,6260,0
|
|
20240909,095500,57788700,6260,6260,6260,6260,32
|
|
20240909,095400,57588380,6250,6250,6250,6250,43
|
|
20240909,095300,57319630,6220,6220,6220,6220,0
|
|
20240909,095200,57319630,6220,6220,6220,6220,0
|
|
20240909,095100,57319630,6220,6230,6230,6220,468
|
|
20240909,095000,54406370,6240,6250,6250,6240,1146
|
|
20240909,094900,47245480,6280,6280,6280,6280,0
|
|
20240909,094800,47245480,6280,6280,6280,6280,0
|
|
20240909,094700,47245480,6280,6280,6280,6280,0
|
|
20240909,094600,47245480,6280,6280,6280,6280,0
|
|
20240909,094500,47245480,6280,6280,6280,6280,30
|
|
20240909,094400,47057080,6240,6240,6240,6240,0
|
|
20240909,094300,47057080,6240,6240,6240,6240,17
|
|
20240909,094200,46951000,6230,6230,6230,6230,15
|
|
20240909,094100,46857550,6270,6270,6270,6270,3
|
|
20240909,094000,46838740,6270,6270,6270,6270,2
|
|
20240909,093900,46826200,6270,6270,6270,6270,1
|
|
20240909,093800,46819930,6280,6280,6280,6280,51
|
|
20240909,093700,46499650,6280,6280,6280,6280,100
|
|
20240909,093600,45871650,6280,6270,6280,6270,11
|
|
20240909,093500,45802630,6270,6270,6270,6270,0
|
|
20240909,093400,45802630,6270,6270,6270,6270,0
|
|
20240909,093300,45802630,6270,6270,6270,6270,0
|
|
20240909,093200,45802630,6270,6260,6270,6260,400
|
|
20240909,093100,43295220,6260,6260,6260,6260,2
|
|
20240909,093000,43282700,6220,6220,6220,6220,0
|
|
20240909,092900,43282700,6220,6220,6220,6220,0
|
|
20240909,092800,43282700,6220,6220,6220,6220,0
|
|
20240909,092700,43282700,6220,6230,6230,6220,1000
|
|
20240909,092600,37061600,6240,6240,6240,6240,0
|
|
20240909,092500,37061600,6240,6250,6250,6240,660
|
|
20240909,092400,32938200,6230,6230,6230,6230,0
|
|
20240909,092300,32938200,6230,6230,6230,6230,0
|
|
20240909,092200,32938200,6230,6230,6230,6230,0
|
|
20240909,092100,32938200,6230,6230,6230,6230,0
|
|
20240909,092000,32938200,6230,6230,6230,6230,0
|
|
20240909,091900,32938200,6230,6230,6230,6230,0
|
|
20240909,091800,32938200,6230,6230,6230,6230,200
|
|
20240909,091700,31692200,6220,6220,6220,6220,0
|
|
20240909,091600,31692200,6220,6220,6220,6220,0
|
|
20240909,091500,31692200,6220,6220,6220,6220,0
|
|
20240909,091400,31692200,6220,6220,6220,6220,0
|
|
20240909,091300,31692200,6220,6220,6220,6220,0
|
|
20240909,091200,31692200,6220,6220,6220,6220,0
|
|
20240909,091100,31692200,6220,6220,6220,6220,0
|
|
20240909,091000,31692200,6220,6220,6220,6220,0
|
|
20240909,090900,31692200,6220,6220,6220,6220,0
|
|
20240909,090800,31692200,6220,6220,6220,6220,0
|
|
20240909,090700,31692200,6220,6220,6220,6220,200
|
|
20240909,090600,30448200,6220,6220,6220,6220,0
|
|
20240909,090500,30448200,6220,6290,6290,6220,624
|
|
20240909,090400,26547030,6250,6250,6250,6250,500
|
|
20240909,090300,23422030,6300,6290,6300,6290,1040
|
|
20240909,090200,16873200,6300,6300,6300,6300,0
|
|
20240909,090100,16873200,6300,6250,6310,6220,1077
|
|
20240909,090000,10125510,6250,6270,6290,6250,1615
|