645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,194200,58798280,6830,6830,6830,6830,1059
|
|
20240913,194100,58798280,6830,6830,6830,6830,0
|
|
20240913,194000,58798280,6830,6830,6830,6830,0
|
|
20240913,193900,58798280,6830,6830,6830,6830,0
|
|
20240913,193800,58798280,6830,6830,6830,6830,0
|
|
20240913,193700,58798280,6830,6830,6830,6830,0
|
|
20240913,193600,58798280,6830,6830,6830,6830,0
|
|
20240913,193500,58798280,6830,6830,6830,6830,0
|
|
20240913,193400,58798280,6830,6830,6830,6830,0
|
|
20240913,193300,58798280,6830,6830,6830,6830,0
|
|
20240913,193200,58798280,6830,6830,6830,6830,0
|
|
20240913,193100,58798280,6830,6830,6830,6830,0
|
|
20240913,193000,58798280,6830,6830,6830,6830,0
|
|
20240913,192900,58798280,6830,6830,6830,6830,0
|
|
20240913,192800,58798280,6830,6830,6830,6830,0
|
|
20240913,192700,58798280,6830,6830,6830,6830,0
|
|
20240913,192600,58798280,6830,6830,6830,6830,0
|
|
20240913,192500,58798280,6830,6830,6830,6830,0
|
|
20240913,192400,58798280,6830,6830,6830,6830,0
|
|
20240913,192300,58798280,6830,6830,6830,6830,0
|
|
20240913,192200,58798280,6830,6830,6830,6830,0
|
|
20240913,192100,58798280,6830,6830,6830,6830,0
|
|
20240913,192000,58798280,6830,6830,6830,6830,0
|
|
20240913,191900,58798280,6830,6830,6830,6830,0
|
|
20240913,191800,58798280,6830,6830,6830,6830,0
|
|
20240913,191700,58798280,6830,6830,6830,6830,0
|
|
20240913,191600,58798280,6830,6830,6830,6830,0
|
|
20240913,191500,58798280,6830,6830,6830,6830,0
|
|
20240913,191400,58798280,6830,6830,6830,6830,0
|
|
20240913,191300,58798280,6830,6830,6830,6830,0
|
|
20240913,191200,58798280,6830,6830,6830,6830,1059
|
|
20240913,191100,58798280,6830,6830,6830,6830,0
|
|
20240913,191000,58798280,6830,6830,6830,6830,0
|
|
20240913,190900,58798280,6830,6830,6830,6830,0
|
|
20240913,190800,58798280,6830,6830,6830,6830,0
|
|
20240913,190700,58798280,6830,6830,6830,6830,0
|
|
20240913,190600,58798280,6830,6830,6830,6830,0
|
|
20240913,190500,58798280,6830,6830,6830,6830,0
|
|
20240913,190400,58798280,6830,6830,6830,6830,0
|
|
20240913,190300,58798280,6830,6830,6830,6830,0
|
|
20240913,190200,58798280,6830,6830,6830,6830,0
|
|
20240913,190100,58798280,6830,6830,6830,6830,0
|
|
20240913,190000,58798280,6830,6830,6830,6830,0
|
|
20240913,185900,58798280,6830,6830,6830,6830,0
|
|
20240913,185800,58798280,6830,6830,6830,6830,0
|
|
20240913,185700,58798280,6830,6830,6830,6830,0
|
|
20240913,185600,58798280,6830,6830,6830,6830,0
|
|
20240913,185500,58798280,6830,6830,6830,6830,0
|
|
20240913,185400,58798280,6830,6830,6830,6830,0
|
|
20240913,185300,58798280,6830,6830,6830,6830,0
|
|
20240913,185200,58798280,6830,6830,6830,6830,0
|
|
20240913,185100,58798280,6830,6830,6830,6830,0
|
|
20240913,185000,58798280,6830,6830,6830,6830,0
|
|
20240913,184900,58798280,6830,6830,6830,6830,0
|
|
20240913,184800,58798280,6830,6830,6830,6830,0
|
|
20240913,184700,58798280,6830,6830,6830,6830,0
|
|
20240913,184600,58798280,6830,6830,6830,6830,0
|
|
20240913,184500,58798280,6830,6830,6830,6830,0
|
|
20240913,184400,58798280,6830,6830,6830,6830,0
|
|
20240913,184300,58798280,6830,6830,6830,6830,0
|
|
20240913,184200,58798280,6830,6830,6830,6830,1059
|
|
20240913,184100,58798280,6830,6830,6830,6830,0
|
|
20240913,184000,58798280,6830,6830,6830,6830,0
|
|
20240913,183900,58798280,6830,6830,6830,6830,0
|
|
20240913,183800,58798280,6830,6830,6830,6830,0
|
|
20240913,183700,58798280,6830,6830,6830,6830,0
|
|
20240913,183600,58798280,6830,6830,6830,6830,0
|
|
20240913,183500,58798280,6830,6830,6830,6830,0
|
|
20240913,183400,58798280,6830,6830,6830,6830,0
|
|
20240913,183300,58798280,6830,6830,6830,6830,0
|
|
20240913,183200,58798280,6830,6830,6830,6830,0
|
|
20240913,183100,58798280,6830,6830,6830,6830,0
|
|
20240913,183000,58798280,6830,6830,6830,6830,0
|
|
20240913,182900,58798280,6830,6830,6830,6830,0
|
|
20240913,182800,58798280,6830,6830,6830,6830,0
|
|
20240913,182700,58798280,6830,6830,6830,6830,0
|
|
20240913,182600,58798280,6830,6830,6830,6830,0
|
|
20240913,182500,58798280,6830,6830,6830,6830,0
|
|
20240913,182400,58798280,6830,6830,6830,6830,0
|
|
20240913,182300,58798280,6830,6830,6830,6830,0
|
|
20240913,182200,58798280,6830,6830,6830,6830,0
|
|
20240913,182100,58798280,6830,6830,6830,6830,0
|
|
20240913,182000,58798280,6830,6830,6830,6830,0
|
|
20240913,181900,58798280,6830,6830,6830,6830,0
|
|
20240913,181800,58798280,6830,6830,6830,6830,0
|
|
20240913,181700,58798280,6830,6830,6830,6830,0
|
|
20240913,181600,58798280,6830,6830,6830,6830,0
|
|
20240913,181500,58798280,6830,6830,6830,6830,0
|
|
20240913,181400,58798280,6830,6830,6830,6830,0
|
|
20240913,181300,58798280,6830,6830,6830,6830,0
|
|
20240913,181200,58798280,6830,6830,6830,6830,1059
|
|
20240913,181100,58798280,6830,6830,6830,6830,0
|
|
20240913,181000,58798280,6830,6830,6830,6830,0
|
|
20240913,180900,58798280,6830,6830,6830,6830,0
|
|
20240913,180800,58798280,6830,6830,6830,6830,0
|
|
20240913,180700,58798280,6830,6830,6830,6830,0
|
|
20240913,180600,58798280,6830,6830,6830,6830,0
|
|
20240913,180500,58798280,6830,6830,6830,6830,0
|
|
20240913,180400,58798280,6830,6830,6830,6830,0
|
|
20240913,180300,58798280,6830,6830,6830,6830,0
|
|
20240913,180200,58798280,6830,6830,6830,6830,0
|
|
20240913,180100,58798280,6830,6830,6830,6830,0
|
|
20240913,180000,58798280,6830,6830,6830,6830,0
|
|
20240913,175900,58798280,6830,6830,6830,6830,0
|
|
20240913,175800,58798280,6830,6830,6830,6830,0
|
|
20240913,175700,58798280,6830,6830,6830,6830,0
|
|
20240913,175600,58798280,6830,6830,6830,6830,0
|
|
20240913,175500,58798280,6830,6830,6830,6830,0
|
|
20240913,175400,58798280,6830,6830,6830,6830,0
|
|
20240913,175300,58798280,6830,6830,6830,6830,0
|
|
20240913,175200,58798280,6830,6830,6830,6830,0
|
|
20240913,175100,58798280,6830,6830,6830,6830,0
|
|
20240913,175000,58798280,6830,6830,6830,6830,0
|
|
20240913,174900,58798280,6830,6830,6830,6830,0
|
|
20240913,174800,58798280,6830,6830,6830,6830,0
|
|
20240913,174700,58798280,6830,6830,6830,6830,0
|
|
20240913,174600,58798280,6830,6830,6830,6830,0
|
|
20240913,174500,58798280,6830,6830,6830,6830,0
|
|
20240913,174400,58798280,6830,6830,6830,6830,0
|
|
20240913,174300,58798280,6830,6830,6830,6830,0
|
|
20240913,174200,58798280,6830,6830,6830,6830,1059
|
|
20240913,174100,58798280,6830,6830,6830,6830,0
|
|
20240913,174000,58798280,6830,6830,6830,6830,0
|
|
20240913,173900,58798280,6830,6830,6830,6830,0
|
|
20240913,173800,58798280,6830,6830,6830,6830,0
|
|
20240913,173700,58798280,6830,6830,6830,6830,0
|
|
20240913,173600,58798280,6830,6830,6830,6830,0
|
|
20240913,173500,58798280,6830,6830,6830,6830,0
|
|
20240913,173400,58798280,6830,6830,6830,6830,0
|
|
20240913,173300,58798280,6830,6830,6830,6830,0
|
|
20240913,173200,58798280,6830,6830,6830,6830,0
|
|
20240913,173100,58798280,6830,6830,6830,6830,0
|
|
20240913,173000,58798280,6830,6830,6830,6830,0
|
|
20240913,172900,58798280,6830,6830,6830,6830,0
|
|
20240913,172800,58798280,6830,6830,6830,6830,0
|
|
20240913,172700,58798280,6830,6830,6830,6830,0
|
|
20240913,172600,58798280,6830,6830,6830,6830,0
|
|
20240913,172500,58798280,6830,6830,6830,6830,0
|
|
20240913,172400,58798280,6830,6830,6830,6830,0
|
|
20240913,172300,58798280,6830,6830,6830,6830,0
|
|
20240913,172200,58798280,6830,6830,6830,6830,0
|
|
20240913,172100,58798280,6830,6830,6830,6830,0
|
|
20240913,172000,58798280,6830,6830,6830,6830,0
|
|
20240913,171900,58798280,6830,6830,6830,6830,0
|
|
20240913,171800,58798280,6830,6830,6830,6830,0
|
|
20240913,171700,58798280,6830,6830,6830,6830,0
|
|
20240913,171600,58798280,6830,6830,6830,6830,0
|
|
20240913,171500,58798280,6830,6830,6830,6830,0
|
|
20240913,171400,58798280,6830,6830,6830,6830,0
|
|
20240913,171300,58798280,6830,6830,6830,6830,0
|
|
20240913,171200,58798280,6830,6830,6830,6830,1059
|
|
20240913,171100,58798280,6830,6830,6830,6830,0
|
|
20240913,171000,58798280,6830,6830,6830,6830,0
|
|
20240913,170900,58798280,6830,6830,6830,6830,0
|
|
20240913,170800,58798280,6830,6830,6830,6830,0
|
|
20240913,170700,58798280,6830,6830,6830,6830,0
|
|
20240913,170600,58798280,6830,6830,6830,6830,0
|
|
20240913,170500,58798280,6830,6830,6830,6830,0
|
|
20240913,170400,58798280,6830,6830,6830,6830,0
|
|
20240913,170300,58798280,6830,6830,6830,6830,0
|
|
20240913,170200,58798280,6830,6830,6830,6830,0
|
|
20240913,170100,58798280,6830,6830,6830,6830,0
|
|
20240913,170000,58798280,6830,6830,6830,6830,0
|
|
20240913,165900,58798280,6830,6830,6830,6830,0
|
|
20240913,165800,58798280,6830,6830,6830,6830,0
|
|
20240913,165700,58798280,6830,6830,6830,6830,0
|
|
20240913,165600,58798280,6830,6830,6830,6830,0
|
|
20240913,165500,58798280,6830,6830,6830,6830,0
|
|
20240913,165400,58798280,6830,6830,6830,6830,0
|
|
20240913,165300,58798280,6830,6830,6830,6830,0
|
|
20240913,165200,58798280,6830,6830,6830,6830,0
|
|
20240913,165100,58798280,6830,6830,6830,6830,0
|
|
20240913,165000,58798280,6830,6830,6830,6830,0
|
|
20240913,164900,58798280,6830,6830,6830,6830,0
|
|
20240913,164800,58798280,6830,6830,6830,6830,0
|
|
20240913,164700,58798280,6830,6830,6830,6830,0
|
|
20240913,164600,58798280,6830,6830,6830,6830,0
|
|
20240913,164500,58798280,6830,6830,6830,6830,0
|
|
20240913,164400,58798280,6830,6830,6830,6830,0
|
|
20240913,164300,58798280,6830,6830,6830,6830,0
|
|
20240913,164200,58798280,6830,6830,6830,6830,1059
|
|
20240913,164100,58798280,6830,6830,6830,6830,0
|
|
20240913,164000,58798280,6830,6830,6830,6830,0
|
|
20240913,163900,58798280,6830,6830,6830,6830,0
|
|
20240913,163800,58798280,6830,6830,6830,6830,0
|
|
20240913,163700,58798280,6830,6830,6830,6830,0
|
|
20240913,163600,58798280,6830,6830,6830,6830,0
|
|
20240913,163500,58798280,6830,6830,6830,6830,0
|
|
20240913,163400,58798280,6830,6830,6830,6830,0
|
|
20240913,163300,58798280,6830,6830,6830,6830,0
|
|
20240913,163200,58798280,6830,6830,6830,6830,0
|
|
20240913,163100,58798280,6830,6830,6830,6830,0
|
|
20240913,163000,58798280,6830,6830,6830,6830,0
|
|
20240913,162900,58798280,6830,6830,6830,6830,0
|
|
20240913,162800,58798280,6830,6830,6830,6830,0
|
|
20240913,162700,58798280,6830,6830,6830,6830,0
|
|
20240913,162600,58798280,6830,6830,6830,6830,0
|
|
20240913,162500,58798280,6830,6830,6830,6830,0
|
|
20240913,162400,58798280,6830,6830,6830,6830,0
|
|
20240913,162300,58798280,6830,6830,6830,6830,0
|
|
20240913,162200,58798280,6830,6830,6830,6830,0
|
|
20240913,162100,58798280,6830,6830,6830,6830,0
|
|
20240913,162000,58798280,6830,6830,6830,6830,0
|
|
20240913,161900,58798280,6830,6830,6830,6830,0
|
|
20240913,161800,58798280,6830,6830,6830,6830,0
|
|
20240913,161700,58798280,6830,6830,6830,6830,0
|
|
20240913,161600,58798280,6830,6830,6830,6830,0
|
|
20240913,161500,58798280,6830,6830,6830,6830,0
|
|
20240913,161400,58798280,6830,6830,6830,6830,0
|
|
20240913,161300,58798280,6830,6830,6830,6830,0
|
|
20240913,161200,58798280,6830,6830,6830,6830,1059
|
|
20240913,161100,58798280,6830,6830,6830,6830,0
|
|
20240913,161000,58798280,6830,6830,6830,6830,0
|
|
20240913,160900,58798280,6830,6830,6830,6830,0
|
|
20240913,160800,58798280,6830,6830,6830,6830,0
|
|
20240913,160700,58798280,6830,6830,6830,6830,0
|
|
20240913,160600,58798280,6830,6830,6830,6830,0
|
|
20240913,160500,58798280,6830,6830,6830,6830,0
|
|
20240913,160400,58798280,6830,6830,6830,6830,0
|
|
20240913,160300,58798280,6830,6830,6830,6830,0
|
|
20240913,160200,58798280,6830,6830,6830,6830,0
|
|
20240913,160100,58798280,6830,6830,6830,6830,0
|
|
20240913,160000,58798280,6830,6830,6830,6830,0
|
|
20240913,155900,58798280,6830,6830,6830,6830,0
|
|
20240913,155800,58798280,6830,6830,6830,6830,0
|
|
20240913,155700,58798280,6830,6830,6830,6830,0
|
|
20240913,155600,58798280,6830,6830,6830,6830,0
|
|
20240913,155500,58798280,6830,6830,6830,6830,0
|
|
20240913,155400,58798280,6830,6830,6830,6830,0
|
|
20240913,155300,58798280,6830,6830,6830,6830,0
|
|
20240913,155200,58798280,6830,6830,6830,6830,0
|
|
20240913,155100,58798280,6830,6830,6830,6830,0
|
|
20240913,155000,58798280,6830,6830,6830,6830,0
|
|
20240913,154900,58798280,6830,6830,6830,6830,0
|
|
20240913,154800,58798280,6830,6830,6830,6830,0
|
|
20240913,154700,58798280,6830,6830,6830,6830,0
|
|
20240913,154600,58798280,6830,6830,6830,6830,0
|
|
20240913,154500,58798280,6830,6830,6830,6830,0
|
|
20240913,154400,58798280,6830,6830,6830,6830,0
|
|
20240913,154300,58798280,6830,6830,6830,6830,0
|
|
20240913,154200,58798280,6830,6830,6830,6830,1059
|
|
20240913,154100,58798280,6830,6830,6830,6830,0
|
|
20240913,154000,58798280,6830,6830,6830,6830,0
|
|
20240913,153900,58798280,6830,6830,6830,6830,0
|
|
20240913,153800,58798280,6830,6830,6830,6830,0
|
|
20240913,153700,58798280,6830,6830,6830,6830,0
|
|
20240913,153600,58798280,6830,6830,6830,6830,0
|
|
20240913,153500,58798280,6830,6830,6830,6830,0
|
|
20240913,153400,58798280,6830,6830,6830,6830,0
|
|
20240913,153300,58798280,6830,6830,6830,6830,0
|
|
20240913,153200,58798280,6830,6830,6830,6830,0
|
|
20240913,153100,58798280,6830,6830,6830,6830,0
|
|
20240913,153000,58798280,6830,6830,6830,6830,1059
|
|
20240913,152900,51565310,6850,6850,6850,6850,0
|
|
20240913,152800,51565310,6850,6850,6850,6850,0
|
|
20240913,152700,51565310,6850,6850,6850,6850,0
|
|
20240913,152600,51565310,6850,6850,6850,6850,0
|
|
20240913,152500,51565310,6850,6850,6850,6850,0
|
|
20240913,152400,51565310,6850,6850,6850,6850,0
|
|
20240913,152300,51565310,6850,6850,6850,6850,0
|
|
20240913,152200,51565310,6850,6850,6850,6850,0
|
|
20240913,152100,51565310,6850,6850,6850,6850,0
|
|
20240913,152000,51565310,6850,6850,6850,6850,0
|
|
20240913,151900,51565310,6850,6850,6850,6850,0
|
|
20240913,151800,51565310,6850,6850,6850,6850,0
|
|
20240913,151700,51565310,6850,6850,6850,6850,1
|
|
20240913,151600,51558460,6860,6860,6860,6860,0
|
|
20240913,151500,51558460,6860,6860,6860,6860,0
|
|
20240913,151400,51558460,6860,6860,6860,6860,0
|
|
20240913,151300,51558460,6860,6860,6860,6860,145
|
|
20240913,151200,50563760,6860,6860,6860,6860,1
|
|
20240913,151100,50556900,6850,6850,6850,6850,0
|
|
20240913,151000,50556900,6850,6850,6850,6850,0
|
|
20240913,150900,50556900,6850,6850,6850,6850,0
|
|
20240913,150800,50556900,6850,6850,6850,6850,0
|
|
20240913,150700,50556900,6850,6850,6850,6850,0
|
|
20240913,150600,50556900,6850,6850,6850,6850,0
|
|
20240913,150500,50556900,6850,6850,6850,6850,1
|
|
20240913,150400,50550050,6870,6870,6870,6870,0
|
|
20240913,150300,50550050,6870,6870,6870,6870,0
|
|
20240913,150200,50550050,6870,6870,6870,6870,0
|
|
20240913,150100,50550050,6870,6870,6870,6870,0
|
|
20240913,150000,50550050,6870,6870,6870,6870,0
|
|
20240913,145900,50550050,6870,6870,6870,6870,1
|
|
20240913,145800,50543180,6880,6880,6880,6880,0
|
|
20240913,145700,50543180,6880,6880,6880,6880,0
|
|
20240913,145600,50543180,6880,6880,6880,6880,0
|
|
20240913,145500,50543180,6880,6880,6880,6880,0
|
|
20240913,145400,50543180,6880,6880,6880,6880,0
|
|
20240913,145300,50543180,6880,6870,6880,6870,66
|
|
20240913,145200,50089300,6880,6880,6880,6880,0
|
|
20240913,145100,50089300,6880,6880,6880,6880,0
|
|
20240913,145000,50089300,6880,6880,6880,6880,0
|
|
20240913,144900,50089300,6880,6880,6880,6880,1
|
|
20240913,144800,50082420,6850,6850,6850,6850,1199
|
|
20240913,144700,41869270,6850,6840,6850,6840,20
|
|
20240913,144600,41732460,6840,6840,6840,6840,0
|
|
20240913,144500,41732460,6840,6830,6840,6830,137
|
|
20240913,144400,40795580,6840,6840,6840,6840,0
|
|
20240913,144300,40795580,6840,6840,6840,6840,0
|
|
20240913,144200,40795580,6840,6840,6840,6840,0
|
|
20240913,144100,40795580,6840,6840,6840,6840,0
|
|
20240913,144000,40795580,6840,6840,6840,6840,0
|
|
20240913,143900,40795580,6840,6840,6840,6840,0
|
|
20240913,143800,40795580,6840,6840,6840,6840,0
|
|
20240913,143700,40795580,6840,6830,6840,6830,50
|
|
20240913,143600,40453820,6830,6830,6830,6830,0
|
|
20240913,143500,40453820,6830,6830,6830,6830,0
|
|
20240913,143400,40453820,6830,6830,6830,6830,1
|
|
20240913,143300,40446990,6790,6790,6790,6790,0
|
|
20240913,143200,40446990,6790,6790,6790,6790,0
|
|
20240913,143100,40446990,6790,6790,6790,6790,42
|
|
20240913,143000,40161810,6830,6820,6830,6820,2
|
|
20240913,142900,40148160,6820,6800,6820,6800,143
|
|
20240913,142800,39175680,6800,6800,6800,6800,3
|
|
20240913,142700,39155280,6800,6800,6800,6800,0
|
|
20240913,142600,39155280,6800,6800,6800,6800,0
|
|
20240913,142500,39155280,6800,6800,6800,6800,0
|
|
20240913,142400,39155280,6800,6800,6800,6800,13
|
|
20240913,142300,39066880,6830,6830,6830,6830,0
|
|
20240913,142200,39066880,6830,6830,6830,6830,0
|
|
20240913,142100,39066880,6830,6830,6830,6830,0
|
|
20240913,142000,39066880,6830,6830,6830,6830,0
|
|
20240913,141900,39066880,6830,6830,6830,6830,2
|
|
20240913,141800,39053220,6840,6840,6840,6840,0
|
|
20240913,141700,39053220,6840,6840,6840,6840,0
|
|
20240913,141600,39053220,6840,6840,6840,6840,0
|
|
20240913,141500,39053220,6840,6820,6840,6820,41
|
|
20240913,141400,38773550,6830,6820,6830,6820,54
|
|
20240913,141300,38404820,6820,6810,6820,6810,113
|
|
20240913,141200,37634680,6810,6810,6810,6810,0
|
|
20240913,141100,37634680,6810,6810,6810,6810,0
|
|
20240913,141000,37634680,6810,6810,6810,6810,0
|
|
20240913,140900,37634680,6810,6810,6810,6810,0
|
|
20240913,140800,37634680,6810,6810,6810,6810,0
|
|
20240913,140700,37634680,6810,6810,6810,6810,0
|
|
20240913,140600,37634680,6810,6810,6810,6810,0
|
|
20240913,140500,37634680,6810,6810,6810,6810,0
|
|
20240913,140400,37634680,6810,6810,6810,6810,0
|
|
20240913,140300,37634680,6810,6810,6810,6810,0
|
|
20240913,140200,37634680,6810,6810,6810,6810,0
|
|
20240913,140100,37634680,6810,6810,6810,6810,0
|
|
20240913,140000,37634680,6810,6800,6810,6800,2
|
|
20240913,135900,37621070,6760,6760,6760,6760,0
|
|
20240913,135800,37621070,6760,6770,6770,6760,47
|
|
20240913,135700,37303340,6810,6810,6810,6810,0
|
|
20240913,135600,37303340,6810,6810,6810,6810,0
|
|
20240913,135500,37303340,6810,6800,6810,6800,2
|
|
20240913,135400,37289730,6760,6760,6760,6760,0
|
|
20240913,135300,37289730,6760,6760,6760,6760,187
|
|
20240913,135200,36025610,6750,6800,6820,6750,75
|
|
20240913,135100,35518350,6820,6820,6820,6820,0
|
|
20240913,135000,35518350,6820,6820,6820,6820,0
|
|
20240913,134900,35518350,6820,6820,6820,6820,0
|
|
20240913,134800,35518350,6820,6820,6820,6820,0
|
|
20240913,134700,35518350,6820,6820,6820,6820,0
|
|
20240913,134600,35518350,6820,6820,6820,6820,0
|
|
20240913,134500,35518350,6820,6820,6820,6820,0
|
|
20240913,134400,35518350,6820,6820,6820,6820,0
|
|
20240913,134300,35518350,6820,6820,6820,6820,0
|
|
20240913,134200,35518350,6820,6820,6820,6820,0
|
|
20240913,134100,35518350,6820,6820,6820,6820,0
|
|
20240913,134000,35518350,6820,6820,6820,6820,0
|
|
20240913,133900,35518350,6820,6820,6820,6820,1
|
|
20240913,133800,35511530,6830,6830,6830,6830,0
|
|
20240913,133700,35511530,6830,6830,6830,6830,0
|
|
20240913,133600,35511530,6830,6830,6830,6830,0
|
|
20240913,133500,35511530,6830,6830,6830,6830,0
|
|
20240913,133400,35511530,6830,6830,6830,6830,0
|
|
20240913,133300,35511530,6830,6830,6830,6830,0
|
|
20240913,133200,35511530,6830,6830,6830,6830,0
|
|
20240913,133100,35511530,6830,6830,6830,6830,0
|
|
20240913,133000,35511530,6830,6830,6830,6830,0
|
|
20240913,132900,35511530,6830,6830,6830,6830,0
|
|
20240913,132800,35511530,6830,6830,6830,6830,0
|
|
20240913,132700,35511530,6830,6830,6830,6830,0
|
|
20240913,132600,35511530,6830,6830,6830,6830,0
|
|
20240913,132500,35511530,6830,6830,6830,6830,0
|
|
20240913,132400,35511530,6830,6830,6830,6830,0
|
|
20240913,132300,35511530,6830,6830,6830,6830,0
|
|
20240913,132200,35511530,6830,6830,6830,6830,1
|
|
20240913,132100,35504700,6800,6800,6800,6800,6
|
|
20240913,132000,35463900,6810,6810,6810,6810,3
|
|
20240913,131900,35443470,6830,6830,6830,6830,0
|
|
20240913,131800,35443470,6830,6830,6830,6830,0
|
|
20240913,131700,35443470,6830,6830,6830,6830,0
|
|
20240913,131600,35443470,6830,6830,6830,6830,0
|
|
20240913,131500,35443470,6830,6800,6830,6800,123
|
|
20240913,131400,34606330,6800,6800,6800,6800,0
|
|
20240913,131300,34606330,6800,6800,6800,6800,0
|
|
20240913,131200,34606330,6800,6800,6800,6800,0
|
|
20240913,131100,34606330,6800,6800,6800,6800,0
|
|
20240913,131000,34606330,6800,6800,6800,6800,0
|
|
20240913,130900,34606330,6800,6800,6800,6800,0
|
|
20240913,130800,34606330,6800,6800,6800,6800,0
|
|
20240913,130700,34606330,6800,6800,6800,6800,0
|
|
20240913,130600,34606330,6800,6800,6800,6800,0
|
|
20240913,130500,34606330,6800,6800,6800,6800,0
|
|
20240913,130400,34606330,6800,6800,6800,6800,0
|
|
20240913,130300,34606330,6800,6800,6800,6800,0
|
|
20240913,130200,34606330,6800,6800,6800,6800,1
|
|
20240913,130100,34599530,6800,6800,6800,6800,0
|
|
20240913,130000,34599530,6800,6790,6800,6790,2
|
|
20240913,125900,34585940,6780,6780,6780,6780,0
|
|
20240913,125800,34585940,6780,6780,6780,6780,0
|
|
20240913,125700,34585940,6780,6780,6780,6780,0
|
|
20240913,125600,34585940,6780,6780,6780,6780,0
|
|
20240913,125500,34585940,6780,6780,6780,6780,0
|
|
20240913,125400,34585940,6780,6780,6780,6780,0
|
|
20240913,125300,34585940,6780,6780,6780,6780,0
|
|
20240913,125200,34585940,6780,6780,6780,6780,1650
|
|
20240913,125100,23398940,6780,6780,6780,6780,0
|
|
20240913,125000,23398940,6780,6780,6780,6780,0
|
|
20240913,124900,23398940,6780,6780,6780,6780,1
|
|
20240913,124800,23392160,6800,6800,6800,6800,0
|
|
20240913,124700,23392160,6800,6800,6800,6800,0
|
|
20240913,124600,23392160,6800,6800,6800,6800,0
|
|
20240913,124500,23392160,6800,6800,6800,6800,0
|
|
20240913,124400,23392160,6800,6800,6800,6800,0
|
|
20240913,124300,23392160,6800,6800,6800,6800,0
|
|
20240913,124200,23392160,6800,6800,6800,6800,0
|
|
20240913,124100,23392160,6800,6800,6800,6800,0
|
|
20240913,124000,23392160,6800,6800,6800,6800,0
|
|
20240913,123900,23392160,6800,6800,6800,6800,0
|
|
20240913,123800,23392160,6800,6800,6800,6800,0
|
|
20240913,123700,23392160,6800,6800,6800,6800,0
|
|
20240913,123600,23392160,6800,6800,6800,6800,0
|
|
20240913,123500,23392160,6800,6800,6800,6800,0
|
|
20240913,123400,23392160,6800,6800,6800,6800,0
|
|
20240913,123300,23392160,6800,6800,6800,6800,1
|
|
20240913,123200,23385360,6780,6790,6790,6780,250
|
|
20240913,123100,21689600,6780,6790,6790,6780,101
|
|
20240913,123000,21004810,6780,6780,6780,6780,0
|
|
20240913,122900,21004810,6780,6780,6780,6780,91
|
|
20240913,122800,20387830,6780,6780,6780,6780,1
|
|
20240913,122700,20381050,6720,6720,6720,6720,37
|
|
20240913,122600,20132410,6720,6720,6720,6720,0
|
|
20240913,122500,20132410,6720,6720,6720,6720,0
|
|
20240913,122400,20132410,6720,6720,6720,6720,0
|
|
20240913,122300,20132410,6720,6720,6720,6720,67
|
|
20240913,122200,19682170,6720,6720,6720,6720,0
|
|
20240913,122100,19682170,6720,6720,6720,6720,0
|
|
20240913,122000,19682170,6720,6720,6720,6720,0
|
|
20240913,121900,19682170,6720,6720,6720,6720,0
|
|
20240913,121800,19682170,6720,6720,6720,6720,0
|
|
20240913,121700,19682170,6720,6720,6720,6720,0
|
|
20240913,121600,19682170,6720,6750,6750,6720,5
|
|
20240913,121500,19648490,6790,6790,6790,6790,0
|
|
20240913,121400,19648490,6790,6790,6790,6790,0
|
|
20240913,121300,19648490,6790,6790,6790,6790,0
|
|
20240913,121200,19648490,6790,6790,6790,6790,0
|
|
20240913,121100,19648490,6790,6790,6790,6790,0
|
|
20240913,121000,19648490,6790,6790,6790,6790,0
|
|
20240913,120900,19648490,6790,6790,6790,6790,0
|
|
20240913,120800,19648490,6790,6790,6790,6790,0
|
|
20240913,120700,19648490,6790,6790,6790,6790,0
|
|
20240913,120600,19648490,6790,6790,6790,6790,0
|
|
20240913,120500,19648490,6790,6790,6790,6790,0
|
|
20240913,120400,19648490,6790,6790,6790,6790,0
|
|
20240913,120300,19648490,6790,6790,6790,6790,0
|
|
20240913,120200,19648490,6790,6790,6790,6790,0
|
|
20240913,120100,19648490,6790,6790,6790,6790,0
|
|
20240913,120000,19648490,6790,6790,6790,6790,0
|
|
20240913,115900,19648490,6790,6790,6790,6790,0
|
|
20240913,115800,19648490,6790,6790,6790,6790,0
|
|
20240913,115700,19648490,6790,6790,6790,6790,0
|
|
20240913,115600,19648490,6790,6790,6790,6790,0
|
|
20240913,115500,19648490,6790,6760,6790,6760,5
|
|
20240913,115400,19614620,6710,6710,6710,6710,0
|
|
20240913,115300,19614620,6710,6710,6710,6710,0
|
|
20240913,115200,19614620,6710,6710,6710,6710,0
|
|
20240913,115100,19614620,6710,6710,6710,6710,0
|
|
20240913,115000,19614620,6710,6710,6710,6710,0
|
|
20240913,114900,19614620,6710,6710,6710,6710,0
|
|
20240913,114800,19614620,6710,6720,6720,6710,50
|
|
20240913,114700,19279090,6700,6720,6720,6700,50
|
|
20240913,114600,18944050,6810,6750,6810,6730,386
|
|
20240913,114500,16331640,6750,6750,6750,6750,0
|
|
20240913,114400,16331640,6750,6740,6750,6740,6
|
|
20240913,114300,16291190,6730,6730,6730,6730,0
|
|
20240913,114200,16291190,6730,6730,6730,6730,0
|
|
20240913,114100,16291190,6730,6730,6730,6730,1
|
|
20240913,114000,16284460,6750,6750,6750,6750,0
|
|
20240913,113900,16284460,6750,6750,6750,6750,0
|
|
20240913,113800,16284460,6750,6750,6750,6750,38
|
|
20240913,113700,16027960,6740,6740,6740,6740,0
|
|
20240913,113600,16027960,6740,6740,6740,6740,0
|
|
20240913,113500,16027960,6740,6740,6740,6740,0
|
|
20240913,113400,16027960,6740,6740,6740,6740,0
|
|
20240913,113300,16027960,6740,6740,6740,6740,0
|
|
20240913,113200,16027960,6740,6740,6740,6740,0
|
|
20240913,113100,16027960,6740,6740,6740,6740,0
|
|
20240913,113000,16027960,6740,6740,6740,6740,0
|
|
20240913,112900,16027960,6740,6740,6740,6740,1
|
|
20240913,112800,16021220,6760,6760,6760,6760,0
|
|
20240913,112700,16021220,6760,6760,6760,6760,0
|
|
20240913,112600,16021220,6760,6760,6760,6760,0
|
|
20240913,112500,16021220,6760,6760,6760,6760,0
|
|
20240913,112400,16021220,6760,6760,6760,6760,0
|
|
20240913,112300,16021220,6760,6760,6760,6760,0
|
|
20240913,112200,16021220,6760,6760,6760,6760,0
|
|
20240913,112100,16021220,6760,6760,6760,6760,0
|
|
20240913,112000,16021220,6760,6760,6760,6760,0
|
|
20240913,111900,16021220,6760,6760,6760,6760,0
|
|
20240913,111800,16021220,6760,6760,6760,6760,0
|
|
20240913,111700,16021220,6760,6760,6760,6760,0
|
|
20240913,111600,16021220,6760,6760,6760,6760,0
|
|
20240913,111500,16021220,6760,6760,6760,6760,0
|
|
20240913,111400,16021220,6760,6760,6760,6760,0
|
|
20240913,111300,16021220,6760,6760,6760,6760,0
|
|
20240913,111200,16021220,6760,6760,6760,6760,0
|
|
20240913,111100,16021220,6760,6760,6760,6760,0
|
|
20240913,111000,16021220,6760,6760,6760,6760,0
|
|
20240913,110900,16021220,6760,6760,6760,6760,0
|
|
20240913,110800,16021220,6760,6760,6760,6760,0
|
|
20240913,110700,16021220,6760,6760,6760,6760,0
|
|
20240913,110600,16021220,6760,6760,6760,6760,0
|
|
20240913,110500,16021220,6760,6740,6760,6740,4
|
|
20240913,110400,15994220,6740,6740,6740,6740,0
|
|
20240913,110300,15994220,6740,6740,6740,6740,0
|
|
20240913,110200,15994220,6740,6740,6740,6740,0
|
|
20240913,110100,15994220,6740,6740,6740,6740,0
|
|
20240913,110000,15994220,6740,6740,6740,6740,0
|
|
20240913,105900,15994220,6740,6740,6740,6740,0
|
|
20240913,105800,15994220,6740,6740,6740,6740,1
|
|
20240913,105700,15987480,6760,6760,6760,6760,0
|
|
20240913,105600,15987480,6760,6760,6760,6760,0
|
|
20240913,105500,15987480,6760,6760,6760,6760,0
|
|
20240913,105400,15987480,6760,6760,6760,6760,0
|
|
20240913,105300,15987480,6760,6760,6760,6760,0
|
|
20240913,105200,15987480,6760,6760,6760,6760,0
|
|
20240913,105100,15987480,6760,6760,6760,6760,0
|
|
20240913,105000,15987480,6760,6760,6760,6760,0
|
|
20240913,104900,15987480,6760,6760,6760,6760,0
|
|
20240913,104800,15987480,6760,6760,6760,6760,0
|
|
20240913,104700,15987480,6760,6760,6760,6760,0
|
|
20240913,104600,15987480,6760,6750,6760,6750,49
|
|
20240913,104500,15656720,6750,6700,6750,6700,21
|
|
20240913,104400,15515970,6750,6710,6750,6710,297
|
|
20240913,104300,13514810,6700,6700,6700,6700,105
|
|
20240913,104200,12811310,6700,6700,6700,6700,67
|
|
20240913,104100,12362410,6710,6680,6710,6680,36
|
|
20240913,104000,12121580,6600,6600,6600,6600,0
|
|
20240913,103900,12121580,6600,6690,6690,6580,302
|
|
20240913,103800,10122720,6710,6710,6710,6710,0
|
|
20240913,103700,10122720,6710,6710,6710,6710,0
|
|
20240913,103600,10122720,6710,6710,6710,6710,0
|
|
20240913,103500,10122720,6710,6710,6710,6710,0
|
|
20240913,103400,10122720,6710,6710,6710,6710,1
|
|
20240913,103300,10116010,6710,6710,6710,6710,0
|
|
20240913,103200,10116010,6710,6710,6710,6710,0
|
|
20240913,103100,10116010,6710,6710,6710,6710,0
|
|
20240913,103000,10116010,6710,6710,6710,6710,1
|
|
20240913,102900,10109300,6700,6700,6700,6700,0
|
|
20240913,102800,10109300,6700,6700,6700,6700,0
|
|
20240913,102700,10109300,6700,6700,6700,6700,0
|
|
20240913,102600,10109300,6700,6700,6700,6700,0
|
|
20240913,102500,10109300,6700,6700,6700,6700,0
|
|
20240913,102400,10109300,6700,6700,6700,6700,0
|
|
20240913,102300,10109300,6700,6700,6700,6700,0
|
|
20240913,102200,10109300,6700,6700,6700,6700,0
|
|
20240913,102100,10109300,6700,6700,6700,6700,0
|
|
20240913,102000,10109300,6700,6700,6700,6700,0
|
|
20240913,101900,10109300,6700,6700,6700,6700,2
|
|
20240913,101800,10095900,6750,6750,6750,6750,0
|
|
20240913,101700,10095900,6750,6750,6750,6750,0
|
|
20240913,101600,10095900,6750,6750,6750,6750,0
|
|
20240913,101500,10095900,6750,6750,6750,6750,0
|
|
20240913,101400,10095900,6750,6750,6750,6750,0
|
|
20240913,101300,10095900,6750,6750,6750,6750,0
|
|
20240913,101200,10095900,6750,6750,6750,6750,0
|
|
20240913,101100,10095900,6750,6750,6750,6750,4
|
|
20240913,101000,10068900,6760,6760,6760,6760,0
|
|
20240913,100900,10068900,6760,6760,6760,6760,0
|
|
20240913,100800,10068900,6760,6760,6760,6760,0
|
|
20240913,100700,10068900,6760,6760,6760,6760,0
|
|
20240913,100600,10068900,6760,6750,6760,6750,65
|
|
20240913,100500,9630050,6750,6750,6750,6750,0
|
|
20240913,100400,9630050,6750,6750,6750,6750,0
|
|
20240913,100300,9630050,6750,6750,6750,6750,0
|
|
20240913,100200,9630050,6750,6750,6750,6750,1
|
|
20240913,100100,9623300,6750,6750,6750,6750,1
|
|
20240913,100000,9616550,6760,6760,6760,6760,12
|
|
20240913,095900,9535430,6760,6760,6760,6760,0
|
|
20240913,095800,9535430,6760,6760,6760,6760,10
|
|
20240913,095700,9467830,6760,6750,6760,6750,17
|
|
20240913,095600,9352970,6750,6750,6750,6750,5
|
|
20240913,095500,9319220,6770,6770,6770,6770,0
|
|
20240913,095400,9319220,6770,6770,6770,6770,0
|
|
20240913,095300,9319220,6770,6770,6770,6770,0
|
|
20240913,095200,9319220,6770,6770,6770,6770,6
|
|
20240913,095100,9278600,6780,6780,6780,6780,0
|
|
20240913,095000,9278600,6780,6780,6780,6780,0
|
|
20240913,094900,9278600,6780,6780,6780,6780,0
|
|
20240913,094800,9278600,6780,6780,6780,6780,0
|
|
20240913,094700,9278600,6780,6780,6780,6780,0
|
|
20240913,094600,9278600,6780,6780,6780,6780,0
|
|
20240913,094500,9278600,6780,6700,6780,6700,25
|
|
20240913,094400,9110840,6630,6690,6690,6630,200
|
|
20240913,094300,7779330,6700,6700,6700,6700,0
|
|
20240913,094200,7779330,6700,6700,6700,6700,0
|
|
20240913,094100,7779330,6700,6700,6700,6700,149
|
|
20240913,094000,6781030,6700,6700,6700,6700,4
|
|
20240913,093900,6754230,6700,6700,6700,6700,0
|
|
20240913,093800,6754230,6700,6700,6700,6700,0
|
|
20240913,093700,6754230,6700,6700,6700,6700,0
|
|
20240913,093600,6754230,6700,6700,6700,6700,0
|
|
20240913,093500,6754230,6700,6700,6700,6700,0
|
|
20240913,093400,6754230,6700,6700,6700,6700,0
|
|
20240913,093300,6754230,6700,6700,6700,6700,0
|
|
20240913,093200,6754230,6700,6690,6700,6690,2
|
|
20240913,093100,6740840,6700,6700,6700,6700,0
|
|
20240913,093000,6740840,6700,6700,6700,6700,0
|
|
20240913,092900,6740840,6700,6700,6700,6700,0
|
|
20240913,092800,6740840,6700,6700,6700,6700,0
|
|
20240913,092700,6740840,6700,6700,6700,6700,0
|
|
20240913,092600,6740840,6700,6700,6700,6700,3
|
|
20240913,092500,6720740,6700,6700,6700,6700,0
|
|
20240913,092400,6720740,6700,6690,6700,6690,7
|
|
20240913,092300,6673900,6690,6690,6690,6690,0
|
|
20240913,092200,6673900,6690,6690,6690,6690,0
|
|
20240913,092100,6673900,6690,6690,6690,6690,20
|
|
20240913,092000,6540100,6690,6700,6700,6690,3
|
|
20240913,091900,6520020,6680,6680,6680,6680,0
|
|
20240913,091800,6520020,6680,6690,6690,6680,5
|
|
20240913,091700,6486590,6700,6710,6710,6700,6
|
|
20240913,091600,6446360,6750,6750,6750,6750,0
|
|
20240913,091500,6446360,6750,6750,6750,6750,0
|
|
20240913,091400,6446360,6750,6710,6760,6710,4
|
|
20240913,091300,6419430,6800,6700,6800,6700,40
|
|
20240913,091200,6150410,6700,6720,6720,6700,50
|
|
20240913,091100,5814900,6800,6800,6800,6800,0
|
|
20240913,091000,5814900,6800,6800,6800,6800,0
|
|
20240913,090900,5814900,6800,6800,6800,6800,0
|
|
20240913,090800,5814900,6800,6800,6800,6800,1
|
|
20240913,090700,5808100,6810,6810,6810,6810,0
|
|
20240913,090600,5808100,6810,6810,6810,6810,0
|
|
20240913,090500,5808100,6810,6810,6810,6810,0
|
|
20240913,090400,5808100,6810,6740,6810,6740,3
|
|
20240913,090300,5787760,6820,6700,6820,6700,280
|
|
20240913,090200,3907220,6710,6700,6710,6700,15
|
|
20240913,090100,3806620,6700,6700,6700,6700,5
|
|
20240913,090000,3773120,6700,6680,6700,6560,571
|