678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,201500,157464550,6640,6640,6640,6640,102
|
|
20240909,201400,157464550,6640,6640,6640,6640,0
|
|
20240909,201300,157464550,6640,6640,6640,6640,0
|
|
20240909,201200,157464550,6640,6640,6640,6640,0
|
|
20240909,201100,157464550,6640,6640,6640,6640,0
|
|
20240909,201000,157464550,6640,6640,6640,6640,0
|
|
20240909,200900,157464550,6640,6640,6640,6640,0
|
|
20240909,200800,157464550,6640,6640,6640,6640,0
|
|
20240909,200700,157464550,6640,6640,6640,6640,0
|
|
20240909,200600,157464550,6640,6640,6640,6640,0
|
|
20240909,200500,157464550,6640,6640,6640,6640,0
|
|
20240909,200400,157464550,6640,6640,6640,6640,0
|
|
20240909,200300,157464550,6640,6640,6640,6640,0
|
|
20240909,200200,157464550,6640,6640,6640,6640,0
|
|
20240909,200100,157464550,6640,6640,6640,6640,0
|
|
20240909,200000,157464550,6640,6640,6640,6640,0
|
|
20240909,195900,157464550,6640,6640,6640,6640,0
|
|
20240909,195800,157464550,6640,6640,6640,6640,0
|
|
20240909,195700,157464550,6640,6640,6640,6640,0
|
|
20240909,195600,157464550,6640,6640,6640,6640,0
|
|
20240909,195500,157464550,6640,6640,6640,6640,0
|
|
20240909,195400,157464550,6640,6640,6640,6640,0
|
|
20240909,195300,157464550,6640,6640,6640,6640,0
|
|
20240909,195200,157464550,6640,6640,6640,6640,0
|
|
20240909,195100,157464550,6640,6640,6640,6640,0
|
|
20240909,195000,157464550,6640,6640,6640,6640,0
|
|
20240909,194900,157464550,6640,6640,6640,6640,0
|
|
20240909,194800,157464550,6640,6640,6640,6640,0
|
|
20240909,194700,157464550,6640,6640,6640,6640,0
|
|
20240909,194600,157464550,6640,6640,6640,6640,0
|
|
20240909,194500,157464550,6640,6640,6640,6640,102
|
|
20240909,194400,157464550,6640,6640,6640,6640,0
|
|
20240909,194300,157464550,6640,6640,6640,6640,0
|
|
20240909,194200,157464550,6640,6640,6640,6640,0
|
|
20240909,194100,157464550,6640,6640,6640,6640,0
|
|
20240909,194000,157464550,6640,6640,6640,6640,0
|
|
20240909,193900,157464550,6640,6640,6640,6640,0
|
|
20240909,193800,157464550,6640,6640,6640,6640,0
|
|
20240909,193700,157464550,6640,6640,6640,6640,0
|
|
20240909,193600,157464550,6640,6640,6640,6640,0
|
|
20240909,193500,157464550,6640,6640,6640,6640,0
|
|
20240909,193400,157464550,6640,6640,6640,6640,0
|
|
20240909,193300,157464550,6640,6640,6640,6640,0
|
|
20240909,193200,157464550,6640,6640,6640,6640,0
|
|
20240909,193100,157464550,6640,6640,6640,6640,0
|
|
20240909,193000,157464550,6640,6640,6640,6640,0
|
|
20240909,192900,157464550,6640,6640,6640,6640,0
|
|
20240909,192800,157464550,6640,6640,6640,6640,0
|
|
20240909,192700,157464550,6640,6640,6640,6640,0
|
|
20240909,192600,157464550,6640,6640,6640,6640,0
|
|
20240909,192500,157464550,6640,6640,6640,6640,0
|
|
20240909,192400,157464550,6640,6640,6640,6640,0
|
|
20240909,192300,157464550,6640,6640,6640,6640,0
|
|
20240909,192200,157464550,6640,6640,6640,6640,0
|
|
20240909,192100,157464550,6640,6640,6640,6640,0
|
|
20240909,192000,157464550,6640,6640,6640,6640,0
|
|
20240909,191900,157464550,6640,6640,6640,6640,0
|
|
20240909,191800,157464550,6640,6640,6640,6640,0
|
|
20240909,191700,157464550,6640,6640,6640,6640,0
|
|
20240909,191600,157464550,6640,6640,6640,6640,0
|
|
20240909,191500,157464550,6640,6640,6640,6640,102
|
|
20240909,191400,157464550,6640,6640,6640,6640,0
|
|
20240909,191300,157464550,6640,6640,6640,6640,0
|
|
20240909,191200,157464550,6640,6640,6640,6640,0
|
|
20240909,191100,157464550,6640,6640,6640,6640,0
|
|
20240909,191000,157464550,6640,6640,6640,6640,0
|
|
20240909,190900,157464550,6640,6640,6640,6640,0
|
|
20240909,190800,157464550,6640,6640,6640,6640,0
|
|
20240909,190700,157464550,6640,6640,6640,6640,0
|
|
20240909,190600,157464550,6640,6640,6640,6640,0
|
|
20240909,190500,157464550,6640,6640,6640,6640,0
|
|
20240909,190400,157464550,6640,6640,6640,6640,0
|
|
20240909,190300,157464550,6640,6640,6640,6640,0
|
|
20240909,190200,157464550,6640,6640,6640,6640,0
|
|
20240909,190100,157464550,6640,6640,6640,6640,0
|
|
20240909,190000,157464550,6640,6640,6640,6640,0
|
|
20240909,185900,157464550,6640,6640,6640,6640,0
|
|
20240909,185800,157464550,6640,6640,6640,6640,0
|
|
20240909,185700,157464550,6640,6640,6640,6640,0
|
|
20240909,185600,157464550,6640,6640,6640,6640,0
|
|
20240909,185500,157464550,6640,6640,6640,6640,0
|
|
20240909,185400,157464550,6640,6640,6640,6640,0
|
|
20240909,185300,157464550,6640,6640,6640,6640,0
|
|
20240909,185200,157464550,6640,6640,6640,6640,0
|
|
20240909,185100,157464550,6640,6640,6640,6640,0
|
|
20240909,185000,157464550,6640,6640,6640,6640,0
|
|
20240909,184900,157464550,6640,6640,6640,6640,0
|
|
20240909,184800,157464550,6640,6640,6640,6640,0
|
|
20240909,184700,157464550,6640,6640,6640,6640,0
|
|
20240909,184600,157464550,6640,6640,6640,6640,0
|
|
20240909,184500,157464550,6640,6640,6640,6640,102
|
|
20240909,184400,157464550,6640,6640,6640,6640,0
|
|
20240909,184300,157464550,6640,6640,6640,6640,0
|
|
20240909,184200,157464550,6640,6640,6640,6640,0
|
|
20240909,184100,157464550,6640,6640,6640,6640,0
|
|
20240909,184000,157464550,6640,6640,6640,6640,0
|
|
20240909,183900,157464550,6640,6640,6640,6640,0
|
|
20240909,183800,157464550,6640,6640,6640,6640,0
|
|
20240909,183700,157464550,6640,6640,6640,6640,0
|
|
20240909,183600,157464550,6640,6640,6640,6640,0
|
|
20240909,183500,157464550,6640,6640,6640,6640,0
|
|
20240909,183400,157464550,6640,6640,6640,6640,0
|
|
20240909,183300,157464550,6640,6640,6640,6640,0
|
|
20240909,183200,157464550,6640,6640,6640,6640,0
|
|
20240909,183100,157464550,6640,6640,6640,6640,0
|
|
20240909,183000,157464550,6640,6640,6640,6640,0
|
|
20240909,182900,157464550,6640,6640,6640,6640,0
|
|
20240909,182800,157464550,6640,6640,6640,6640,0
|
|
20240909,182700,157464550,6640,6640,6640,6640,0
|
|
20240909,182600,157464550,6640,6640,6640,6640,0
|
|
20240909,182500,157464550,6640,6640,6640,6640,0
|
|
20240909,182400,157464550,6640,6640,6640,6640,0
|
|
20240909,182300,157464550,6640,6640,6640,6640,0
|
|
20240909,182200,157464550,6640,6640,6640,6640,0
|
|
20240909,182100,157464550,6640,6640,6640,6640,0
|
|
20240909,182000,157464550,6640,6640,6640,6640,0
|
|
20240909,181900,157464550,6640,6640,6640,6640,0
|
|
20240909,181800,157464550,6640,6640,6640,6640,0
|
|
20240909,181700,157464550,6640,6640,6640,6640,0
|
|
20240909,181600,157464550,6640,6640,6640,6640,0
|
|
20240909,181500,157464550,6640,6640,6640,6640,102
|
|
20240909,181400,157464550,6640,6640,6640,6640,0
|
|
20240909,181300,157464550,6640,6640,6640,6640,0
|
|
20240909,181200,157464550,6640,6640,6640,6640,0
|
|
20240909,181100,157464550,6640,6640,6640,6640,0
|
|
20240909,181000,157464550,6640,6640,6640,6640,0
|
|
20240909,180900,157464550,6640,6640,6640,6640,0
|
|
20240909,180800,157464550,6640,6640,6640,6640,0
|
|
20240909,180700,157464550,6640,6640,6640,6640,0
|
|
20240909,180600,157464550,6640,6640,6640,6640,0
|
|
20240909,180500,157464550,6640,6640,6640,6640,0
|
|
20240909,180400,157464550,6640,6640,6640,6640,0
|
|
20240909,180300,157464550,6640,6640,6640,6640,0
|
|
20240909,180200,157464550,6640,6640,6640,6640,0
|
|
20240909,180100,157464550,6640,6640,6640,6640,0
|
|
20240909,180000,157464550,6640,6640,6640,6640,0
|
|
20240909,175900,157464550,6640,6640,6640,6640,0
|
|
20240909,175800,157464550,6640,6640,6640,6640,0
|
|
20240909,175700,157464550,6640,6640,6640,6640,0
|
|
20240909,175600,157464550,6640,6640,6640,6640,0
|
|
20240909,175500,157464550,6640,6640,6640,6640,0
|
|
20240909,175400,157464550,6640,6640,6640,6640,0
|
|
20240909,175300,157464550,6640,6640,6640,6640,0
|
|
20240909,175200,157464550,6640,6640,6640,6640,0
|
|
20240909,175100,157464550,6640,6640,6640,6640,0
|
|
20240909,175000,157464550,6640,6640,6640,6640,0
|
|
20240909,174900,157464550,6640,6640,6640,6640,0
|
|
20240909,174800,157464550,6640,6640,6640,6640,0
|
|
20240909,174700,157464550,6640,6640,6640,6640,0
|
|
20240909,174600,157464550,6640,6640,6640,6640,0
|
|
20240909,174500,157464550,6640,6640,6640,6640,102
|
|
20240909,174400,157464550,6640,6640,6640,6640,0
|
|
20240909,174300,157464550,6640,6640,6640,6640,0
|
|
20240909,174200,157464550,6640,6640,6640,6640,0
|
|
20240909,174100,157464550,6640,6640,6640,6640,0
|
|
20240909,174000,157464550,6640,6640,6640,6640,0
|
|
20240909,173900,157464550,6640,6640,6640,6640,0
|
|
20240909,173800,157464550,6640,6640,6640,6640,0
|
|
20240909,173700,157464550,6640,6640,6640,6640,0
|
|
20240909,173600,157464550,6640,6640,6640,6640,0
|
|
20240909,173500,157464550,6640,6640,6640,6640,0
|
|
20240909,173400,157464550,6640,6640,6640,6640,0
|
|
20240909,173300,157464550,6640,6640,6640,6640,0
|
|
20240909,173200,157464550,6640,6640,6640,6640,0
|
|
20240909,173100,157464550,6640,6640,6640,6640,0
|
|
20240909,173000,157464550,6640,6640,6640,6640,0
|
|
20240909,172900,157464550,6640,6640,6640,6640,0
|
|
20240909,172800,157464550,6640,6640,6640,6640,0
|
|
20240909,172700,157464550,6640,6640,6640,6640,0
|
|
20240909,172600,157464550,6640,6640,6640,6640,0
|
|
20240909,172500,157464550,6640,6640,6640,6640,0
|
|
20240909,172400,157464550,6640,6640,6640,6640,0
|
|
20240909,172300,157464550,6640,6640,6640,6640,0
|
|
20240909,172200,157464550,6640,6640,6640,6640,0
|
|
20240909,172100,157464550,6640,6640,6640,6640,0
|
|
20240909,172000,157464550,6640,6640,6640,6640,0
|
|
20240909,171900,157464550,6640,6640,6640,6640,0
|
|
20240909,171800,157464550,6640,6640,6640,6640,0
|
|
20240909,171700,157464550,6640,6640,6640,6640,0
|
|
20240909,171600,157464550,6640,6640,6640,6640,0
|
|
20240909,171500,157464550,6640,6640,6640,6640,102
|
|
20240909,171400,157464550,6640,6640,6640,6640,0
|
|
20240909,171300,157464550,6640,6640,6640,6640,0
|
|
20240909,171200,157464550,6640,6640,6640,6640,0
|
|
20240909,171100,157464550,6640,6640,6640,6640,0
|
|
20240909,171000,157464550,6640,6640,6640,6640,0
|
|
20240909,170900,157464550,6640,6640,6640,6640,0
|
|
20240909,170800,157464550,6640,6640,6640,6640,0
|
|
20240909,170700,157464550,6640,6640,6640,6640,0
|
|
20240909,170600,157464550,6640,6640,6640,6640,0
|
|
20240909,170500,157464550,6640,6640,6640,6640,0
|
|
20240909,170400,157464550,6640,6640,6640,6640,0
|
|
20240909,170300,157464550,6640,6640,6640,6640,0
|
|
20240909,170200,157464550,6640,6640,6640,6640,0
|
|
20240909,170100,157464550,6640,6640,6640,6640,0
|
|
20240909,170000,157464550,6640,6640,6640,6640,0
|
|
20240909,165900,157464550,6640,6640,6640,6640,0
|
|
20240909,165800,157464550,6640,6640,6640,6640,0
|
|
20240909,165700,157464550,6640,6640,6640,6640,0
|
|
20240909,165600,157464550,6640,6640,6640,6640,0
|
|
20240909,165500,157464550,6640,6640,6640,6640,0
|
|
20240909,165400,157464550,6640,6640,6640,6640,0
|
|
20240909,165300,157464550,6640,6640,6640,6640,0
|
|
20240909,165200,157464550,6640,6640,6640,6640,0
|
|
20240909,165100,157464550,6640,6640,6640,6640,0
|
|
20240909,165000,157464550,6640,6640,6640,6640,0
|
|
20240909,164900,157464550,6640,6640,6640,6640,0
|
|
20240909,164800,157464550,6640,6640,6640,6640,0
|
|
20240909,164700,157464550,6640,6640,6640,6640,0
|
|
20240909,164600,157464550,6640,6640,6640,6640,0
|
|
20240909,164500,157464550,6640,6640,6640,6640,102
|
|
20240909,164400,157464550,6640,6640,6640,6640,0
|
|
20240909,164300,157464550,6640,6640,6640,6640,0
|
|
20240909,164200,157464550,6640,6640,6640,6640,0
|
|
20240909,164100,157464550,6640,6640,6640,6640,0
|
|
20240909,164000,157464550,6640,6640,6640,6640,0
|
|
20240909,163900,157464550,6640,6640,6640,6640,0
|
|
20240909,163800,157464550,6640,6640,6640,6640,0
|
|
20240909,163700,157464550,6640,6640,6640,6640,0
|
|
20240909,163600,157464550,6640,6640,6640,6640,0
|
|
20240909,163500,157464550,6640,6640,6640,6640,0
|
|
20240909,163400,157464550,6640,6640,6640,6640,0
|
|
20240909,163300,157464550,6640,6640,6640,6640,0
|
|
20240909,163200,157464550,6640,6640,6640,6640,0
|
|
20240909,163100,157464550,6640,6640,6640,6640,0
|
|
20240909,163000,157464550,6640,6640,6640,6640,0
|
|
20240909,162900,157464550,6640,6640,6640,6640,0
|
|
20240909,162800,157464550,6640,6640,6640,6640,0
|
|
20240909,162700,157464550,6640,6640,6640,6640,0
|
|
20240909,162600,157464550,6640,6640,6640,6640,0
|
|
20240909,162500,157464550,6640,6640,6640,6640,0
|
|
20240909,162400,157464550,6640,6640,6640,6640,0
|
|
20240909,162300,157464550,6640,6640,6640,6640,0
|
|
20240909,162200,157464550,6640,6640,6640,6640,0
|
|
20240909,162100,157464550,6640,6640,6640,6640,0
|
|
20240909,162000,157464550,6640,6640,6640,6640,0
|
|
20240909,161900,157464550,6640,6640,6640,6640,0
|
|
20240909,161800,157464550,6640,6640,6640,6640,0
|
|
20240909,161700,157464550,6640,6640,6640,6640,0
|
|
20240909,161600,157464550,6640,6640,6640,6640,0
|
|
20240909,161500,157464550,6640,6640,6640,6640,102
|
|
20240909,161400,157464550,6640,6640,6640,6640,0
|
|
20240909,161300,157464550,6640,6640,6640,6640,0
|
|
20240909,161200,157464550,6640,6640,6640,6640,0
|
|
20240909,161100,157464550,6640,6640,6640,6640,0
|
|
20240909,161000,157464550,6640,6640,6640,6640,0
|
|
20240909,160900,157464550,6640,6640,6640,6640,0
|
|
20240909,160800,157464550,6640,6640,6640,6640,0
|
|
20240909,160700,157464550,6640,6640,6640,6640,0
|
|
20240909,160600,157464550,6640,6640,6640,6640,0
|
|
20240909,160500,157464550,6640,6640,6640,6640,0
|
|
20240909,160400,157464550,6640,6640,6640,6640,0
|
|
20240909,160300,157464550,6640,6640,6640,6640,0
|
|
20240909,160200,157464550,6640,6640,6640,6640,0
|
|
20240909,160100,157464550,6640,6640,6640,6640,0
|
|
20240909,160000,157464550,6640,6640,6640,6640,0
|
|
20240909,155900,157464550,6640,6640,6640,6640,0
|
|
20240909,155800,157464550,6640,6640,6640,6640,0
|
|
20240909,155700,157464550,6640,6640,6640,6640,0
|
|
20240909,155600,157464550,6640,6640,6640,6640,0
|
|
20240909,155500,157464550,6640,6640,6640,6640,0
|
|
20240909,155400,157464550,6640,6640,6640,6640,0
|
|
20240909,155300,157464550,6640,6640,6640,6640,0
|
|
20240909,155200,157464550,6640,6640,6640,6640,0
|
|
20240909,155100,157464550,6640,6640,6640,6640,0
|
|
20240909,155000,157464550,6640,6640,6640,6640,0
|
|
20240909,154900,157464550,6640,6640,6640,6640,0
|
|
20240909,154800,157464550,6640,6640,6640,6640,0
|
|
20240909,154700,157464550,6640,6640,6640,6640,0
|
|
20240909,154600,157464550,6640,6640,6640,6640,0
|
|
20240909,154500,157464550,6640,6640,6640,6640,102
|
|
20240909,154400,157464550,6640,6640,6640,6640,0
|
|
20240909,154300,157464550,6640,6640,6640,6640,0
|
|
20240909,154200,157464550,6640,6640,6640,6640,0
|
|
20240909,154100,157464550,6640,6640,6640,6640,0
|
|
20240909,154000,157464550,6640,6640,6640,6640,0
|
|
20240909,153900,157464550,6640,6640,6640,6640,0
|
|
20240909,153800,157464550,6640,6640,6640,6640,0
|
|
20240909,153700,157464550,6640,6640,6640,6640,0
|
|
20240909,153600,157464550,6640,6640,6640,6640,0
|
|
20240909,153500,157464550,6640,6640,6640,6640,0
|
|
20240909,153400,157464550,6640,6640,6640,6640,0
|
|
20240909,153300,157464550,6640,6640,6640,6640,0
|
|
20240909,153200,157464550,6640,6640,6640,6640,0
|
|
20240909,153100,157464550,6640,6640,6640,6640,0
|
|
20240909,153000,157464550,6640,6640,6640,6640,102
|
|
20240909,152900,156787270,6640,6640,6640,6640,0
|
|
20240909,152800,156787270,6640,6640,6640,6640,0
|
|
20240909,152700,156787270,6640,6640,6640,6640,0
|
|
20240909,152600,156787270,6640,6640,6640,6640,0
|
|
20240909,152500,156787270,6640,6640,6640,6640,0
|
|
20240909,152400,156787270,6640,6640,6640,6640,0
|
|
20240909,152300,156787270,6640,6640,6640,6640,0
|
|
20240909,152200,156787270,6640,6640,6640,6640,0
|
|
20240909,152100,156787270,6640,6640,6640,6640,0
|
|
20240909,152000,156787270,6640,6640,6640,6640,0
|
|
20240909,151900,156787270,6640,6640,6640,6640,0
|
|
20240909,151800,156787270,6640,6640,6640,6640,0
|
|
20240909,151700,156787270,6640,6640,6640,6640,0
|
|
20240909,151600,156787270,6640,6640,6640,6640,0
|
|
20240909,151500,156787270,6640,6640,6640,6640,2
|
|
20240909,151400,156773990,6640,6640,6640,6640,0
|
|
20240909,151300,156773990,6640,6640,6640,6640,1
|
|
20240909,151200,156767350,6630,6630,6640,6630,305
|
|
20240909,151100,154744400,6640,6640,6640,6640,0
|
|
20240909,151000,154744400,6640,6640,6640,6640,0
|
|
20240909,150900,154744400,6640,6640,6640,6640,0
|
|
20240909,150800,154744400,6640,6640,6640,6640,0
|
|
20240909,150700,154744400,6640,6640,6640,6640,0
|
|
20240909,150600,154744400,6640,6640,6640,6640,0
|
|
20240909,150500,154744400,6640,6640,6640,6640,0
|
|
20240909,150400,154744400,6640,6640,6640,6640,0
|
|
20240909,150300,154744400,6640,6640,6640,6640,16
|
|
20240909,150200,154638160,6640,6630,6640,6560,392
|
|
20240909,150100,152056090,6640,6640,6640,6640,0
|
|
20240909,150000,152056090,6640,6630,6640,6630,598
|
|
20240909,145900,148091340,6640,6640,6640,6640,0
|
|
20240909,145800,148091340,6640,6640,6640,6640,0
|
|
20240909,145700,148091340,6640,6640,6640,6640,22
|
|
20240909,145600,147945260,6640,6640,6640,6640,0
|
|
20240909,145500,147945260,6640,6640,6640,6640,0
|
|
20240909,145400,147945260,6640,6640,6640,6640,0
|
|
20240909,145300,147945260,6640,6640,6640,6640,101
|
|
20240909,145200,147274620,6640,6640,6640,6640,0
|
|
20240909,145100,147274620,6640,6640,6640,6640,0
|
|
20240909,145000,147274620,6640,6640,6640,6640,7
|
|
20240909,144900,147228140,6640,6640,6640,6640,0
|
|
20240909,144800,147228140,6640,6640,6640,6640,17
|
|
20240909,144700,147115260,6640,6640,6640,6640,2
|
|
20240909,144600,147101980,6640,6640,6640,6640,0
|
|
20240909,144500,147101980,6640,6640,6640,6640,0
|
|
20240909,144400,147101980,6640,6640,6640,6640,0
|
|
20240909,144300,147101980,6640,6640,6640,6640,4
|
|
20240909,144200,147075420,6640,6640,6640,6640,0
|
|
20240909,144100,147075420,6640,6640,6640,6640,91
|
|
20240909,144000,146471180,6640,6640,6640,6640,0
|
|
20240909,143900,146471180,6640,6640,6640,6640,0
|
|
20240909,143800,146471180,6640,6640,6640,6640,80
|
|
20240909,143700,145939980,6640,6640,6640,6640,0
|
|
20240909,143600,145939980,6640,6630,6640,6630,38
|
|
20240909,143500,145688030,6640,6640,6640,6640,0
|
|
20240909,143400,145688030,6640,6620,6640,6620,68
|
|
20240909,143300,145237250,6620,6620,6620,6620,19
|
|
20240909,143200,145111470,6620,6620,6620,6620,1
|
|
20240909,143100,145104850,6610,6610,6610,6610,97
|
|
20240909,143000,144463680,6600,6600,6600,6600,94
|
|
20240909,142900,143843280,6600,6600,6600,6600,0
|
|
20240909,142800,143843280,6600,6600,6600,6600,0
|
|
20240909,142700,143843280,6600,6600,6600,6600,0
|
|
20240909,142600,143843280,6600,6600,6600,6600,0
|
|
20240909,142500,143843280,6600,6600,6600,6600,0
|
|
20240909,142400,143843280,6600,6600,6600,6600,0
|
|
20240909,142300,143843280,6600,6600,6600,6600,0
|
|
20240909,142200,143843280,6600,6600,6600,6600,0
|
|
20240909,142100,143843280,6600,6600,6600,6600,0
|
|
20240909,142000,143843280,6600,6590,6600,6590,18
|
|
20240909,141900,143724630,6560,6560,6560,6560,0
|
|
20240909,141800,143724630,6560,6560,6560,6560,0
|
|
20240909,141700,143724630,6560,6560,6560,6560,7
|
|
20240909,141600,143678710,6590,6580,6590,6580,2
|
|
20240909,141500,143665540,6570,6590,6590,6570,148
|
|
20240909,141400,142693150,6590,6590,6590,6590,0
|
|
20240909,141300,142693150,6590,6590,6590,6590,0
|
|
20240909,141200,142693150,6590,6590,6590,6590,0
|
|
20240909,141100,142693150,6590,6590,6590,6590,0
|
|
20240909,141000,142693150,6590,6590,6590,6590,1
|
|
20240909,140900,142686560,6580,6580,6580,6580,30
|
|
20240909,140800,142489160,6580,6580,6580,6580,0
|
|
20240909,140700,142489160,6580,6580,6580,6580,10
|
|
20240909,140600,142423360,6580,6580,6580,6580,0
|
|
20240909,140500,142423360,6580,6580,6580,6580,3
|
|
20240909,140400,142403620,6580,6580,6580,6580,1
|
|
20240909,140300,142397040,6540,6540,6540,6540,0
|
|
20240909,140200,142397040,6540,6540,6540,6540,0
|
|
20240909,140100,142397040,6540,6560,6560,6540,129
|
|
20240909,140000,141553290,6600,6600,6600,6600,0
|
|
20240909,135900,141553290,6600,6600,6600,6600,0
|
|
20240909,135800,141553290,6600,6600,6600,6600,0
|
|
20240909,135700,141553290,6600,6600,6600,6600,0
|
|
20240909,135600,141553290,6600,6600,6600,6600,0
|
|
20240909,135500,141553290,6600,6600,6600,6600,0
|
|
20240909,135400,141553290,6600,6590,6600,6590,30
|
|
20240909,135300,141355570,6590,6590,6590,6590,18
|
|
20240909,135200,141236950,6600,6600,6600,6600,0
|
|
20240909,135100,141236950,6600,6600,6600,6600,0
|
|
20240909,135000,141236950,6600,6600,6600,6600,0
|
|
20240909,134900,141236950,6600,6600,6600,6600,0
|
|
20240909,134800,141236950,6600,6600,6600,6600,0
|
|
20240909,134700,141236950,6600,6600,6600,6600,0
|
|
20240909,134600,141236950,6600,6600,6600,6600,0
|
|
20240909,134500,141236950,6600,6600,6600,6600,0
|
|
20240909,134400,141236950,6600,6600,6600,6600,0
|
|
20240909,134300,141236950,6600,6600,6600,6600,0
|
|
20240909,134200,141236950,6600,6570,6600,6570,173
|
|
20240909,134100,140100130,6570,6570,6570,6570,1
|
|
20240909,134000,140093560,6570,6570,6570,6570,1
|
|
20240909,133900,140086990,6550,6550,6550,6550,66
|
|
20240909,133800,139654690,6570,6570,6570,6570,0
|
|
20240909,133700,139654690,6570,6570,6570,6570,0
|
|
20240909,133600,139654690,6570,6570,6570,6570,0
|
|
20240909,133500,139654690,6570,6570,6570,6570,0
|
|
20240909,133400,139654690,6570,6570,6570,6570,0
|
|
20240909,133300,139654690,6570,6570,6570,6570,0
|
|
20240909,133200,139654690,6570,6570,6570,6570,0
|
|
20240909,133100,139654690,6570,6570,6570,6570,0
|
|
20240909,133000,139654690,6570,6570,6570,6570,0
|
|
20240909,132900,139654690,6570,6570,6570,6570,0
|
|
20240909,132800,139654690,6570,6570,6570,6570,0
|
|
20240909,132700,139654690,6570,6570,6570,6570,0
|
|
20240909,132600,139654690,6570,6570,6570,6570,0
|
|
20240909,132500,139654690,6570,6570,6570,6570,0
|
|
20240909,132400,139654690,6570,6570,6570,6570,0
|
|
20240909,132300,139654690,6570,6570,6570,6570,0
|
|
20240909,132200,139654690,6570,6570,6570,6570,0
|
|
20240909,132100,139654690,6570,6570,6570,6570,0
|
|
20240909,132000,139654690,6570,6570,6570,6570,0
|
|
20240909,131900,139654690,6570,6570,6570,6570,0
|
|
20240909,131800,139654690,6570,6570,6570,6570,0
|
|
20240909,131700,139654690,6570,6570,6570,6570,0
|
|
20240909,131600,139654690,6570,6570,6570,6570,0
|
|
20240909,131500,139654690,6570,6570,6570,6570,0
|
|
20240909,131400,139654690,6570,6570,6570,6570,0
|
|
20240909,131300,139654690,6570,6530,6570,6530,51
|
|
20240909,131200,139321130,6540,6540,6540,6540,0
|
|
20240909,131100,139321130,6540,6520,6540,6520,33
|
|
20240909,131000,139105950,6520,6510,6520,6510,151
|
|
20240909,130900,138122320,6510,6510,6510,6510,0
|
|
20240909,130800,138122320,6510,6510,6510,6510,0
|
|
20240909,130700,138122320,6510,6470,6510,6470,122
|
|
20240909,130600,137329350,6500,6500,6500,6500,2
|
|
20240909,130500,137316350,6520,6520,6520,6520,0
|
|
20240909,130400,137316350,6520,6520,6520,6520,0
|
|
20240909,130300,137316350,6520,6520,6520,6520,0
|
|
20240909,130200,137316350,6520,6520,6520,6520,0
|
|
20240909,130100,137316350,6520,6490,6520,6490,37
|
|
20240909,130000,137076190,6490,6490,6490,6490,680
|
|
20240909,125900,132662990,6440,6440,6440,6440,0
|
|
20240909,125800,132662990,6440,6440,6440,6440,0
|
|
20240909,125700,132662990,6440,6440,6440,6440,0
|
|
20240909,125600,132662990,6440,6460,6460,6440,250
|
|
20240909,125500,131051210,6530,6530,6530,6530,0
|
|
20240909,125400,131051210,6530,6530,6530,6530,0
|
|
20240909,125300,131051210,6530,6530,6530,6530,0
|
|
20240909,125200,131051210,6530,6530,6530,6530,0
|
|
20240909,125100,131051210,6530,6530,6530,6530,1
|
|
20240909,125000,131044680,6530,6530,6530,6530,0
|
|
20240909,124900,131044680,6530,6530,6530,6530,0
|
|
20240909,124800,131044680,6530,6530,6530,6530,0
|
|
20240909,124700,131044680,6530,6530,6530,6530,0
|
|
20240909,124600,131044680,6530,6530,6530,6530,0
|
|
20240909,124500,131044680,6530,6530,6530,6530,0
|
|
20240909,124400,131044680,6530,6530,6530,6530,0
|
|
20240909,124300,131044680,6530,6530,6530,6530,0
|
|
20240909,124200,131044680,6530,6530,6530,6530,0
|
|
20240909,124100,131044680,6530,6530,6530,6530,0
|
|
20240909,124000,131044680,6530,6530,6530,6530,0
|
|
20240909,123900,131044680,6530,6530,6530,6530,0
|
|
20240909,123800,131044680,6530,6530,6530,6530,6
|
|
20240909,123700,131005500,6530,6510,6530,6510,875
|
|
20240909,123600,125309230,6510,6510,6510,6510,130
|
|
20240909,123500,124462930,6530,6530,6530,6530,0
|
|
20240909,123400,124462930,6530,6530,6530,6530,0
|
|
20240909,123300,124462930,6530,6530,6530,6530,0
|
|
20240909,123200,124462930,6530,6530,6530,6530,0
|
|
20240909,123100,124462930,6530,6530,6530,6530,20
|
|
20240909,123000,124332330,6540,6540,6540,6540,0
|
|
20240909,122900,124332330,6540,6540,6540,6540,0
|
|
20240909,122800,124332330,6540,6540,6540,6540,1
|
|
20240909,122700,124325790,6540,6540,6540,6540,0
|
|
20240909,122600,124325790,6540,6540,6540,6540,0
|
|
20240909,122500,124325790,6540,6540,6540,6540,0
|
|
20240909,122400,124325790,6540,6540,6540,6540,0
|
|
20240909,122300,124325790,6540,6540,6540,6540,0
|
|
20240909,122200,124325790,6540,6540,6540,6540,1
|
|
20240909,122100,124319250,6540,6540,6540,6540,0
|
|
20240909,122000,124319250,6540,6540,6540,6540,0
|
|
20240909,121900,124319250,6540,6540,6540,6540,0
|
|
20240909,121800,124319250,6540,6540,6540,6540,0
|
|
20240909,121700,124319250,6540,6540,6540,6540,0
|
|
20240909,121600,124319250,6540,6540,6540,6540,1
|
|
20240909,121500,124312710,6540,6540,6540,6540,0
|
|
20240909,121400,124312710,6540,6540,6540,6540,1
|
|
20240909,121300,124306170,6540,6540,6540,6540,0
|
|
20240909,121200,124306170,6540,6540,6540,6540,0
|
|
20240909,121100,124306170,6540,6500,6540,6500,336
|
|
20240909,121000,122122130,6500,6500,6500,6500,0
|
|
20240909,120900,122122130,6500,6500,6500,6500,0
|
|
20240909,120800,122122130,6500,6500,6500,6500,22
|
|
20240909,120700,121979130,6500,6500,6500,6500,0
|
|
20240909,120600,121979130,6500,6500,6500,6500,1
|
|
20240909,120500,121972630,6490,6460,6490,6460,210
|
|
20240909,120400,120610960,6460,6460,6460,6460,20
|
|
20240909,120300,120481760,6460,6460,6460,6460,110
|
|
20240909,120200,119771160,6460,6450,6460,6450,68
|
|
20240909,120100,119332520,6450,6450,6450,6450,6
|
|
20240909,120000,119293820,6450,6450,6450,6450,1
|
|
20240909,115900,119287370,6450,6450,6450,6450,0
|
|
20240909,115800,119287370,6450,6450,6450,6450,0
|
|
20240909,115700,119287370,6450,6450,6450,6450,0
|
|
20240909,115600,119287370,6450,6450,6450,6450,0
|
|
20240909,115500,119287370,6450,6450,6450,6450,1
|
|
20240909,115400,119280920,6440,6440,6440,6440,137
|
|
20240909,115300,118398640,6430,6420,6430,6420,224
|
|
20240909,115200,116958380,6430,6510,6540,6400,5113
|
|
20240909,115100,84136220,6580,6580,6580,6580,0
|
|
20240909,115000,84136220,6580,6580,6580,6580,0
|
|
20240909,114900,84136220,6580,6580,6580,6580,0
|
|
20240909,114800,84136220,6580,6580,6580,6580,0
|
|
20240909,114700,84136220,6580,6580,6580,6580,0
|
|
20240909,114600,84136220,6580,6580,6580,6580,0
|
|
20240909,114500,84136220,6580,6580,6580,6580,4
|
|
20240909,114400,84109900,6580,6580,6580,6580,1
|
|
20240909,114300,84103320,6580,6580,6580,6580,0
|
|
20240909,114200,84103320,6580,6580,6580,6580,0
|
|
20240909,114100,84103320,6580,6580,6580,6580,0
|
|
20240909,114000,84103320,6580,6580,6580,6580,0
|
|
20240909,113900,84103320,6580,6580,6580,6580,1
|
|
20240909,113800,84096740,6540,6540,6540,6540,105
|
|
20240909,113700,83410040,6540,6540,6540,6540,10
|
|
20240909,113600,83344640,6540,6540,6540,6540,1
|
|
20240909,113500,83338100,6540,6540,6540,6540,0
|
|
20240909,113400,83338100,6540,6540,6540,6540,0
|
|
20240909,113300,83338100,6540,6540,6540,6540,0
|
|
20240909,113200,83338100,6540,6540,6540,6540,0
|
|
20240909,113100,83338100,6540,6540,6540,6540,0
|
|
20240909,113000,83338100,6540,6540,6540,6540,61
|
|
20240909,112900,82939160,6530,6530,6530,6530,0
|
|
20240909,112800,82939160,6530,6530,6530,6530,100
|
|
20240909,112700,82286160,6530,6530,6530,6530,0
|
|
20240909,112600,82286160,6530,6530,6530,6530,0
|
|
20240909,112500,82286160,6530,6530,6530,6530,0
|
|
20240909,112400,82286160,6530,6530,6530,6530,0
|
|
20240909,112300,82286160,6530,6500,6530,6500,2
|
|
20240909,112200,82273130,6500,6500,6500,6500,6
|
|
20240909,112100,82234130,6540,6540,6540,6540,0
|
|
20240909,112000,82234130,6540,6540,6540,6540,1
|
|
20240909,111900,82227590,6530,6530,6530,6530,0
|
|
20240909,111800,82227590,6530,6530,6530,6530,0
|
|
20240909,111700,82227590,6530,6530,6530,6530,1
|
|
20240909,111600,82221060,6530,6530,6530,6530,0
|
|
20240909,111500,82221060,6530,6530,6530,6530,29
|
|
20240909,111400,82031690,6540,6540,6540,6540,0
|
|
20240909,111300,82031690,6540,6540,6540,6540,0
|
|
20240909,111200,82031690,6540,6540,6540,6540,0
|
|
20240909,111100,82031690,6540,6540,6540,6540,1
|
|
20240909,111000,82025150,6530,6530,6530,6530,0
|
|
20240909,110900,82025150,6530,6530,6530,6530,4
|
|
20240909,110800,81999030,6530,6530,6530,6530,0
|
|
20240909,110700,81999030,6530,6530,6530,6530,0
|
|
20240909,110600,81999030,6530,6530,6530,6530,0
|
|
20240909,110500,81999030,6530,6530,6530,6530,5
|
|
20240909,110400,81966380,6540,6540,6540,6540,0
|
|
20240909,110300,81966380,6540,6540,6540,6540,0
|
|
20240909,110200,81966380,6540,6540,6540,6540,0
|
|
20240909,110100,81966380,6540,6540,6540,6540,0
|
|
20240909,110000,81966380,6540,6540,6540,6540,0
|
|
20240909,105900,81966380,6540,6530,6540,6530,100
|
|
20240909,105800,81312920,6540,6540,6540,6540,0
|
|
20240909,105700,81312920,6540,6540,6540,6540,0
|
|
20240909,105600,81312920,6540,6540,6540,6540,1
|
|
20240909,105500,81306380,6530,6520,6530,6520,200
|
|
20240909,105400,80000390,6530,6520,6530,6520,4
|
|
20240909,105300,79974300,6530,6530,6530,6530,0
|
|
20240909,105200,79974300,6530,6530,6530,6530,0
|
|
20240909,105100,79974300,6530,6490,6530,6490,66
|
|
20240909,105000,79545760,6490,6490,6490,6490,43
|
|
20240909,104900,79266690,6490,6490,6490,6490,0
|
|
20240909,104800,79266690,6490,6490,6490,6490,0
|
|
20240909,104700,79266690,6490,6450,6490,6450,2
|
|
20240909,104600,79253750,6490,6490,6490,6490,0
|
|
20240909,104500,79253750,6490,6490,6490,6490,0
|
|
20240909,104400,79253750,6490,6490,6490,6490,0
|
|
20240909,104300,79253750,6490,6490,6490,6490,0
|
|
20240909,104200,79253750,6490,6490,6490,6490,0
|
|
20240909,104100,79253750,6490,6490,6490,6490,0
|
|
20240909,104000,79253750,6490,6490,6490,6490,33
|
|
20240909,103900,79039580,6500,6500,6500,6500,1
|
|
20240909,103800,79033080,6540,6540,6540,6540,0
|
|
20240909,103700,79033080,6540,6540,6540,6540,0
|
|
20240909,103600,79033080,6540,6540,6540,6540,0
|
|
20240909,103500,79033080,6540,6540,6540,6540,0
|
|
20240909,103400,79033080,6540,6500,6540,6500,200
|
|
20240909,103300,77727780,6490,6450,6490,6450,2
|
|
20240909,103200,77714840,6500,6500,6500,6500,30
|
|
20240909,103100,77519840,6500,6500,6500,6500,0
|
|
20240909,103000,77519840,6500,6500,6500,6500,0
|
|
20240909,102900,77519840,6500,6500,6500,6500,0
|
|
20240909,102800,77519840,6500,6500,6500,6500,0
|
|
20240909,102700,77519840,6500,6500,6500,6500,5
|
|
20240909,102600,77487340,6500,6500,6500,6500,0
|
|
20240909,102500,77487340,6500,6500,6500,6500,0
|
|
20240909,102400,77487340,6500,6500,6500,6500,29
|
|
20240909,102300,77298840,6500,6500,6500,6500,29
|
|
20240909,102200,77110340,6500,6500,6500,6500,30
|
|
20240909,102100,76915340,6520,6520,6520,6520,0
|
|
20240909,102000,76915340,6520,6520,6520,6520,0
|
|
20240909,101900,76915340,6520,6520,6520,6520,0
|
|
20240909,101800,76915340,6520,6520,6520,6520,0
|
|
20240909,101700,76915340,6520,6520,6520,6520,0
|
|
20240909,101600,76915340,6520,6520,6520,6520,0
|
|
20240909,101500,76915340,6520,6430,6520,6430,234
|
|
20240909,101400,75405230,6430,6430,6430,6430,20
|
|
20240909,101300,75276630,6420,6420,6420,6420,0
|
|
20240909,101200,75276630,6420,6420,6420,6420,0
|
|
20240909,101100,75276630,6420,6420,6420,6420,0
|
|
20240909,101000,75276630,6420,6420,6420,6420,0
|
|
20240909,100900,75276630,6420,6420,6420,6420,0
|
|
20240909,100800,75276630,6420,6420,6420,6420,0
|
|
20240909,100700,75276630,6420,6420,6420,6420,0
|
|
20240909,100600,75276630,6420,6420,6420,6420,0
|
|
20240909,100500,75276630,6420,6420,6420,6420,98
|
|
20240909,100400,74647470,6430,6430,6430,6430,0
|
|
20240909,100300,74647470,6430,6430,6430,6430,2
|
|
20240909,100200,74634610,6440,6440,6440,6440,3
|
|
20240909,100100,74615290,6440,6440,6440,6440,1
|
|
20240909,100000,74608850,6420,6420,6420,6420,0
|
|
20240909,095900,74608850,6420,6420,6420,6420,3
|
|
20240909,095800,74589590,6450,6450,6450,6450,0
|
|
20240909,095700,74589590,6450,6450,6450,6450,0
|
|
20240909,095600,74589590,6450,6450,6450,6450,0
|
|
20240909,095500,74589590,6450,6450,6450,6450,0
|
|
20240909,095400,74589590,6450,6450,6450,6450,0
|
|
20240909,095300,74589590,6450,6450,6450,6450,30
|
|
20240909,095200,74396090,6460,6460,6460,6460,0
|
|
20240909,095100,74396090,6460,6460,6460,6460,0
|
|
20240909,095000,74396090,6460,6460,6460,6460,0
|
|
20240909,094900,74396090,6460,6460,6460,6460,0
|
|
20240909,094800,74396090,6460,6460,6460,6460,76
|
|
20240909,094700,73905130,6460,6460,6460,6460,4
|
|
20240909,094600,73879290,6460,6460,6460,6460,0
|
|
20240909,094500,73879290,6460,6460,6460,6460,0
|
|
20240909,094400,73879290,6460,6460,6460,6460,0
|
|
20240909,094300,73879290,6460,6460,6460,6460,0
|
|
20240909,094200,73879290,6460,6460,6460,6460,0
|
|
20240909,094100,73879290,6460,6450,6460,6450,152
|
|
20240909,094000,72898880,6450,6450,6450,6450,1
|
|
20240909,093900,72892430,6410,6450,6450,6410,51
|
|
20240909,093800,72565480,6410,6410,6410,6410,0
|
|
20240909,093700,72565480,6410,6420,6420,6410,5
|
|
20240909,093600,72533390,6440,6440,6440,6440,7
|
|
20240909,093500,72488310,6460,6470,6470,6460,35
|
|
20240909,093400,72262010,6470,6470,6470,6470,127
|
|
20240909,093300,71440320,6560,6440,6560,6440,301
|
|
20240909,093200,69483660,6440,6440,6440,6440,15
|
|
20240909,093100,69387060,6510,6510,6510,6510,0
|
|
20240909,093000,69387060,6510,6440,6680,6440,1804
|
|
20240909,092900,57652290,6440,6420,6440,6420,2024
|
|
20240909,092800,44621800,6420,6420,6420,6420,10
|
|
20240909,092700,44557600,6420,6420,6420,6420,0
|
|
20240909,092600,44557600,6420,6400,6420,6250,1908
|
|
20240909,092500,32483210,6400,6420,6420,6400,100
|
|
20240909,092400,31842030,6430,6430,6430,6430,0
|
|
20240909,092300,31842030,6430,6430,6430,6430,0
|
|
20240909,092200,31842030,6430,6430,6430,6430,404
|
|
20240909,092100,29244310,6430,6430,6430,6430,20
|
|
20240909,092000,29115710,6400,6400,6400,6400,0
|
|
20240909,091900,29115710,6400,6400,6400,6400,0
|
|
20240909,091800,29115710,6400,6430,6430,6400,103
|
|
20240909,091700,28453510,6430,6430,6430,6430,74
|
|
20240909,091600,27977690,6430,6390,6430,6390,52
|
|
20240909,091500,27643730,6430,6430,6430,6430,0
|
|
20240909,091400,27643730,6430,6430,6430,6430,51
|
|
20240909,091300,27315800,6430,6370,6430,6370,111
|
|
20240909,091200,26603270,6440,6440,6440,6440,32
|
|
20240909,091100,26397190,6440,6430,6440,6430,172
|
|
20240909,091000,25291220,6430,6360,6440,6360,1055
|
|
20240909,090900,18523080,6360,6350,6360,6350,48
|
|
20240909,090800,18217860,6260,6360,6360,6260,49
|
|
20240909,090700,17908670,6360,6310,6360,6300,174
|
|
20240909,090600,16811940,6410,6310,6410,6310,101
|
|
20240909,090500,16174530,6310,6320,6320,6310,43
|
|
20240909,090400,15903010,6420,6420,6420,6420,13
|
|
20240909,090300,15819550,6300,6360,6360,6300,1248
|
|
20240909,090200,7921640,6440,6440,6440,6440,6
|
|
20240909,090100,7883000,6450,6450,6450,6450,1
|
|
20240909,090000,7876550,6440,6370,6440,6310,1237
|