680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,201700,195143750,7030,7030,7030,7030,1335
|
|
20240913,201600,195143750,7030,7030,7030,7030,0
|
|
20240913,201500,195143750,7030,7030,7030,7030,0
|
|
20240913,201400,195143750,7030,7030,7030,7030,0
|
|
20240913,201300,195143750,7030,7030,7030,7030,0
|
|
20240913,201200,195143750,7030,7030,7030,7030,0
|
|
20240913,201100,195143750,7030,7030,7030,7030,0
|
|
20240913,201000,195143750,7030,7030,7030,7030,0
|
|
20240913,200900,195143750,7030,7030,7030,7030,0
|
|
20240913,200800,195143750,7030,7030,7030,7030,0
|
|
20240913,200700,195143750,7030,7030,7030,7030,0
|
|
20240913,200600,195143750,7030,7030,7030,7030,0
|
|
20240913,200500,195143750,7030,7030,7030,7030,0
|
|
20240913,200400,195143750,7030,7030,7030,7030,0
|
|
20240913,200300,195143750,7030,7030,7030,7030,0
|
|
20240913,200200,195143750,7030,7030,7030,7030,0
|
|
20240913,200100,195143750,7030,7030,7030,7030,0
|
|
20240913,200000,195143750,7030,7030,7030,7030,0
|
|
20240913,195900,195143750,7030,7030,7030,7030,0
|
|
20240913,195800,195143750,7030,7030,7030,7030,0
|
|
20240913,195700,195143750,7030,7030,7030,7030,0
|
|
20240913,195600,195143750,7030,7030,7030,7030,0
|
|
20240913,195500,195143750,7030,7030,7030,7030,0
|
|
20240913,195400,195143750,7030,7030,7030,7030,0
|
|
20240913,195300,195143750,7030,7030,7030,7030,0
|
|
20240913,195200,195143750,7030,7030,7030,7030,0
|
|
20240913,195100,195143750,7030,7030,7030,7030,0
|
|
20240913,195000,195143750,7030,7030,7030,7030,0
|
|
20240913,194900,195143750,7030,7030,7030,7030,0
|
|
20240913,194800,195143750,7030,7030,7030,7030,0
|
|
20240913,194700,195143750,7030,7030,7030,7030,1335
|
|
20240913,194600,195143750,7030,7030,7030,7030,0
|
|
20240913,194500,195143750,7030,7030,7030,7030,0
|
|
20240913,194400,195143750,7030,7030,7030,7030,0
|
|
20240913,194300,195143750,7030,7030,7030,7030,0
|
|
20240913,194200,195143750,7030,7030,7030,7030,0
|
|
20240913,194100,195143750,7030,7030,7030,7030,0
|
|
20240913,194000,195143750,7030,7030,7030,7030,0
|
|
20240913,193900,195143750,7030,7030,7030,7030,0
|
|
20240913,193800,195143750,7030,7030,7030,7030,0
|
|
20240913,193700,195143750,7030,7030,7030,7030,0
|
|
20240913,193600,195143750,7030,7030,7030,7030,0
|
|
20240913,193500,195143750,7030,7030,7030,7030,0
|
|
20240913,193400,195143750,7030,7030,7030,7030,0
|
|
20240913,193300,195143750,7030,7030,7030,7030,0
|
|
20240913,193200,195143750,7030,7030,7030,7030,0
|
|
20240913,193100,195143750,7030,7030,7030,7030,0
|
|
20240913,193000,195143750,7030,7030,7030,7030,0
|
|
20240913,192900,195143750,7030,7030,7030,7030,0
|
|
20240913,192800,195143750,7030,7030,7030,7030,0
|
|
20240913,192700,195143750,7030,7030,7030,7030,0
|
|
20240913,192600,195143750,7030,7030,7030,7030,0
|
|
20240913,192500,195143750,7030,7030,7030,7030,0
|
|
20240913,192400,195143750,7030,7030,7030,7030,0
|
|
20240913,192300,195143750,7030,7030,7030,7030,0
|
|
20240913,192200,195143750,7030,7030,7030,7030,0
|
|
20240913,192100,195143750,7030,7030,7030,7030,0
|
|
20240913,192000,195143750,7030,7030,7030,7030,0
|
|
20240913,191900,195143750,7030,7030,7030,7030,0
|
|
20240913,191800,195143750,7030,7030,7030,7030,0
|
|
20240913,191700,195143750,7030,7030,7030,7030,1335
|
|
20240913,191600,195143750,7030,7030,7030,7030,0
|
|
20240913,191500,195143750,7030,7030,7030,7030,0
|
|
20240913,191400,195143750,7030,7030,7030,7030,0
|
|
20240913,191300,195143750,7030,7030,7030,7030,0
|
|
20240913,191200,195143750,7030,7030,7030,7030,0
|
|
20240913,191100,195143750,7030,7030,7030,7030,0
|
|
20240913,191000,195143750,7030,7030,7030,7030,0
|
|
20240913,190900,195143750,7030,7030,7030,7030,0
|
|
20240913,190800,195143750,7030,7030,7030,7030,0
|
|
20240913,190700,195143750,7030,7030,7030,7030,0
|
|
20240913,190600,195143750,7030,7030,7030,7030,0
|
|
20240913,190500,195143750,7030,7030,7030,7030,0
|
|
20240913,190400,195143750,7030,7030,7030,7030,0
|
|
20240913,190300,195143750,7030,7030,7030,7030,0
|
|
20240913,190200,195143750,7030,7030,7030,7030,0
|
|
20240913,190100,195143750,7030,7030,7030,7030,0
|
|
20240913,190000,195143750,7030,7030,7030,7030,0
|
|
20240913,185900,195143750,7030,7030,7030,7030,0
|
|
20240913,185800,195143750,7030,7030,7030,7030,0
|
|
20240913,185700,195143750,7030,7030,7030,7030,0
|
|
20240913,185600,195143750,7030,7030,7030,7030,0
|
|
20240913,185500,195143750,7030,7030,7030,7030,0
|
|
20240913,185400,195143750,7030,7030,7030,7030,0
|
|
20240913,185300,195143750,7030,7030,7030,7030,0
|
|
20240913,185200,195143750,7030,7030,7030,7030,0
|
|
20240913,185100,195143750,7030,7030,7030,7030,0
|
|
20240913,185000,195143750,7030,7030,7030,7030,0
|
|
20240913,184900,195143750,7030,7030,7030,7030,0
|
|
20240913,184800,195143750,7030,7030,7030,7030,0
|
|
20240913,184700,195143750,7030,7030,7030,7030,1335
|
|
20240913,184600,195143750,7030,7030,7030,7030,0
|
|
20240913,184500,195143750,7030,7030,7030,7030,0
|
|
20240913,184400,195143750,7030,7030,7030,7030,0
|
|
20240913,184300,195143750,7030,7030,7030,7030,0
|
|
20240913,184200,195143750,7030,7030,7030,7030,0
|
|
20240913,184100,195143750,7030,7030,7030,7030,0
|
|
20240913,184000,195143750,7030,7030,7030,7030,0
|
|
20240913,183900,195143750,7030,7030,7030,7030,0
|
|
20240913,183800,195143750,7030,7030,7030,7030,0
|
|
20240913,183700,195143750,7030,7030,7030,7030,0
|
|
20240913,183600,195143750,7030,7030,7030,7030,0
|
|
20240913,183500,195143750,7030,7030,7030,7030,0
|
|
20240913,183400,195143750,7030,7030,7030,7030,0
|
|
20240913,183300,195143750,7030,7030,7030,7030,0
|
|
20240913,183200,195143750,7030,7030,7030,7030,0
|
|
20240913,183100,195143750,7030,7030,7030,7030,0
|
|
20240913,183000,195143750,7030,7030,7030,7030,0
|
|
20240913,182900,195143750,7030,7030,7030,7030,0
|
|
20240913,182800,195143750,7030,7030,7030,7030,0
|
|
20240913,182700,195143750,7030,7030,7030,7030,0
|
|
20240913,182600,195143750,7030,7030,7030,7030,0
|
|
20240913,182500,195143750,7030,7030,7030,7030,0
|
|
20240913,182400,195143750,7030,7030,7030,7030,0
|
|
20240913,182300,195143750,7030,7030,7030,7030,0
|
|
20240913,182200,195143750,7030,7030,7030,7030,0
|
|
20240913,182100,195143750,7030,7030,7030,7030,0
|
|
20240913,182000,195143750,7030,7030,7030,7030,0
|
|
20240913,181900,195143750,7030,7030,7030,7030,0
|
|
20240913,181800,195143750,7030,7030,7030,7030,0
|
|
20240913,181700,195143750,7030,7030,7030,7030,1335
|
|
20240913,181600,195143750,7030,7030,7030,7030,0
|
|
20240913,181500,195143750,7030,7030,7030,7030,0
|
|
20240913,181400,195143750,7030,7030,7030,7030,0
|
|
20240913,181300,195143750,7030,7030,7030,7030,0
|
|
20240913,181200,195143750,7030,7030,7030,7030,0
|
|
20240913,181100,195143750,7030,7030,7030,7030,0
|
|
20240913,181000,195143750,7030,7030,7030,7030,0
|
|
20240913,180900,195143750,7030,7030,7030,7030,0
|
|
20240913,180800,195143750,7030,7030,7030,7030,0
|
|
20240913,180700,195143750,7030,7030,7030,7030,0
|
|
20240913,180600,195143750,7030,7030,7030,7030,0
|
|
20240913,180500,195143750,7030,7030,7030,7030,0
|
|
20240913,180400,195143750,7030,7030,7030,7030,0
|
|
20240913,180300,195143750,7030,7030,7030,7030,0
|
|
20240913,180200,195143750,7030,7030,7030,7030,0
|
|
20240913,180100,195143750,7030,7030,7030,7030,0
|
|
20240913,180000,195143750,7030,7030,7030,7030,0
|
|
20240913,175900,195143750,7030,7030,7030,7030,0
|
|
20240913,175800,195143750,7030,7030,7030,7030,0
|
|
20240913,175700,195143750,7030,7030,7030,7030,0
|
|
20240913,175600,195143750,7030,7030,7030,7030,0
|
|
20240913,175500,195143750,7030,7030,7030,7030,0
|
|
20240913,175400,195143750,7030,7030,7030,7030,0
|
|
20240913,175300,195143750,7030,7030,7030,7030,0
|
|
20240913,175200,195143750,7030,7030,7030,7030,0
|
|
20240913,175100,195143750,7030,7030,7030,7030,0
|
|
20240913,175000,195143750,7030,7030,7030,7030,0
|
|
20240913,174900,195143750,7030,7030,7030,7030,0
|
|
20240913,174800,195143750,7030,7030,7030,7030,0
|
|
20240913,174700,195143750,7030,7030,7030,7030,1335
|
|
20240913,174600,195143750,7030,7030,7030,7030,0
|
|
20240913,174500,195143750,7030,7030,7030,7030,0
|
|
20240913,174400,195143750,7030,7030,7030,7030,0
|
|
20240913,174300,195143750,7030,7030,7030,7030,0
|
|
20240913,174200,195143750,7030,7030,7030,7030,0
|
|
20240913,174100,195143750,7030,7030,7030,7030,0
|
|
20240913,174000,195143750,7030,7030,7030,7030,0
|
|
20240913,173900,195143750,7030,7030,7030,7030,0
|
|
20240913,173800,195143750,7030,7030,7030,7030,0
|
|
20240913,173700,195143750,7030,7030,7030,7030,0
|
|
20240913,173600,195143750,7030,7030,7030,7030,0
|
|
20240913,173500,195143750,7030,7030,7030,7030,0
|
|
20240913,173400,195143750,7030,7030,7030,7030,0
|
|
20240913,173300,195143750,7030,7030,7030,7030,0
|
|
20240913,173200,195143750,7030,7030,7030,7030,0
|
|
20240913,173100,195143750,7030,7030,7030,7030,0
|
|
20240913,173000,195143750,7030,7030,7030,7030,0
|
|
20240913,172900,195143750,7030,7030,7030,7030,0
|
|
20240913,172800,195143750,7030,7030,7030,7030,0
|
|
20240913,172700,195143750,7030,7030,7030,7030,0
|
|
20240913,172600,195143750,7030,7030,7030,7030,0
|
|
20240913,172500,195143750,7030,7030,7030,7030,0
|
|
20240913,172400,195143750,7030,7030,7030,7030,0
|
|
20240913,172300,195143750,7030,7030,7030,7030,0
|
|
20240913,172200,195143750,7030,7030,7030,7030,0
|
|
20240913,172100,195143750,7030,7030,7030,7030,0
|
|
20240913,172000,195143750,7030,7030,7030,7030,0
|
|
20240913,171900,195143750,7030,7030,7030,7030,0
|
|
20240913,171800,195143750,7030,7030,7030,7030,0
|
|
20240913,171700,195143750,7030,7030,7030,7030,1335
|
|
20240913,171600,195143750,7030,7030,7030,7030,0
|
|
20240913,171500,195143750,7030,7030,7030,7030,0
|
|
20240913,171400,195143750,7030,7030,7030,7030,0
|
|
20240913,171300,195143750,7030,7030,7030,7030,0
|
|
20240913,171200,195143750,7030,7030,7030,7030,0
|
|
20240913,171100,195143750,7030,7030,7030,7030,0
|
|
20240913,171000,195143750,7030,7030,7030,7030,0
|
|
20240913,170900,195143750,7030,7030,7030,7030,0
|
|
20240913,170800,195143750,7030,7030,7030,7030,0
|
|
20240913,170700,195143750,7030,7030,7030,7030,0
|
|
20240913,170600,195143750,7030,7030,7030,7030,0
|
|
20240913,170500,195143750,7030,7030,7030,7030,0
|
|
20240913,170400,195143750,7030,7030,7030,7030,0
|
|
20240913,170300,195143750,7030,7030,7030,7030,0
|
|
20240913,170200,195143750,7030,7030,7030,7030,0
|
|
20240913,170100,195143750,7030,7030,7030,7030,0
|
|
20240913,170000,195143750,7030,7030,7030,7030,0
|
|
20240913,165900,195143750,7030,7030,7030,7030,0
|
|
20240913,165800,195143750,7030,7030,7030,7030,0
|
|
20240913,165700,195143750,7030,7030,7030,7030,0
|
|
20240913,165600,195143750,7030,7030,7030,7030,0
|
|
20240913,165500,195143750,7030,7030,7030,7030,0
|
|
20240913,165400,195143750,7030,7030,7030,7030,0
|
|
20240913,165300,195143750,7030,7030,7030,7030,0
|
|
20240913,165200,195143750,7030,7030,7030,7030,0
|
|
20240913,165100,195143750,7030,7030,7030,7030,0
|
|
20240913,165000,195143750,7030,7030,7030,7030,0
|
|
20240913,164900,195143750,7030,7030,7030,7030,0
|
|
20240913,164800,195143750,7030,7030,7030,7030,0
|
|
20240913,164700,195143750,7030,7030,7030,7030,1335
|
|
20240913,164600,195143750,7030,7030,7030,7030,0
|
|
20240913,164500,195143750,7030,7030,7030,7030,0
|
|
20240913,164400,195143750,7030,7030,7030,7030,0
|
|
20240913,164300,195143750,7030,7030,7030,7030,0
|
|
20240913,164200,195143750,7030,7030,7030,7030,0
|
|
20240913,164100,195143750,7030,7030,7030,7030,0
|
|
20240913,164000,195143750,7030,7030,7030,7030,0
|
|
20240913,163900,195143750,7030,7030,7030,7030,0
|
|
20240913,163800,195143750,7030,7030,7030,7030,0
|
|
20240913,163700,195143750,7030,7030,7030,7030,0
|
|
20240913,163600,195143750,7030,7030,7030,7030,0
|
|
20240913,163500,195143750,7030,7030,7030,7030,0
|
|
20240913,163400,195143750,7030,7030,7030,7030,0
|
|
20240913,163300,195143750,7030,7030,7030,7030,0
|
|
20240913,163200,195143750,7030,7030,7030,7030,0
|
|
20240913,163100,195143750,7030,7030,7030,7030,0
|
|
20240913,163000,195143750,7030,7030,7030,7030,0
|
|
20240913,162900,195143750,7030,7030,7030,7030,0
|
|
20240913,162800,195143750,7030,7030,7030,7030,0
|
|
20240913,162700,195143750,7030,7030,7030,7030,0
|
|
20240913,162600,195143750,7030,7030,7030,7030,0
|
|
20240913,162500,195143750,7030,7030,7030,7030,0
|
|
20240913,162400,195143750,7030,7030,7030,7030,0
|
|
20240913,162300,195143750,7030,7030,7030,7030,0
|
|
20240913,162200,195143750,7030,7030,7030,7030,0
|
|
20240913,162100,195143750,7030,7030,7030,7030,0
|
|
20240913,162000,195143750,7030,7030,7030,7030,0
|
|
20240913,161900,195143750,7030,7030,7030,7030,0
|
|
20240913,161800,195143750,7030,7030,7030,7030,0
|
|
20240913,161700,195143750,7030,7030,7030,7030,1335
|
|
20240913,161600,195143750,7030,7030,7030,7030,0
|
|
20240913,161500,195143750,7030,7030,7030,7030,0
|
|
20240913,161400,195143750,7030,7030,7030,7030,0
|
|
20240913,161300,195143750,7030,7030,7030,7030,0
|
|
20240913,161200,195143750,7030,7030,7030,7030,0
|
|
20240913,161100,195143750,7030,7030,7030,7030,0
|
|
20240913,161000,195143750,7030,7030,7030,7030,0
|
|
20240913,160900,195143750,7030,7030,7030,7030,0
|
|
20240913,160800,195143750,7030,7030,7030,7030,0
|
|
20240913,160700,195143750,7030,7030,7030,7030,0
|
|
20240913,160600,195143750,7030,7030,7030,7030,0
|
|
20240913,160500,195143750,7030,7030,7030,7030,0
|
|
20240913,160400,195143750,7030,7030,7030,7030,0
|
|
20240913,160300,195143750,7030,7030,7030,7030,0
|
|
20240913,160200,195143750,7030,7030,7030,7030,0
|
|
20240913,160100,195143750,7030,7030,7030,7030,0
|
|
20240913,160000,195143750,7030,7030,7030,7030,0
|
|
20240913,155900,195143750,7030,7030,7030,7030,0
|
|
20240913,155800,195143750,7030,7030,7030,7030,0
|
|
20240913,155700,195143750,7030,7030,7030,7030,0
|
|
20240913,155600,195143750,7030,7030,7030,7030,0
|
|
20240913,155500,195143750,7030,7030,7030,7030,0
|
|
20240913,155400,195143750,7030,7030,7030,7030,0
|
|
20240913,155300,195143750,7030,7030,7030,7030,0
|
|
20240913,155200,195143750,7030,7030,7030,7030,0
|
|
20240913,155100,195143750,7030,7030,7030,7030,0
|
|
20240913,155000,195143750,7030,7030,7030,7030,0
|
|
20240913,154900,195143750,7030,7030,7030,7030,0
|
|
20240913,154800,195143750,7030,7030,7030,7030,0
|
|
20240913,154700,195143750,7030,7030,7030,7030,1335
|
|
20240913,154600,195143750,7030,7030,7030,7030,0
|
|
20240913,154500,195143750,7030,7030,7030,7030,0
|
|
20240913,154400,195143750,7030,7030,7030,7030,0
|
|
20240913,154300,195143750,7030,7030,7030,7030,0
|
|
20240913,154200,195143750,7030,7030,7030,7030,0
|
|
20240913,154100,195143750,7030,7030,7030,7030,0
|
|
20240913,154000,195143750,7030,7030,7030,7030,0
|
|
20240913,153900,195143750,7030,7030,7030,7030,0
|
|
20240913,153800,195143750,7030,7030,7030,7030,0
|
|
20240913,153700,195143750,7030,7030,7030,7030,0
|
|
20240913,153600,195143750,7030,7030,7030,7030,0
|
|
20240913,153500,195143750,7030,7030,7030,7030,0
|
|
20240913,153400,195143750,7030,7030,7030,7030,0
|
|
20240913,153300,195143750,7030,7030,7030,7030,0
|
|
20240913,153200,195143750,7030,7030,7030,7030,0
|
|
20240913,153100,195143750,7030,7030,7030,7030,0
|
|
20240913,153000,195143750,7030,7030,7030,7030,1335
|
|
20240913,152900,185758700,7020,7020,7020,7020,0
|
|
20240913,152800,185758700,7020,7020,7020,7020,0
|
|
20240913,152700,185758700,7020,7020,7020,7020,0
|
|
20240913,152600,185758700,7020,7020,7020,7020,0
|
|
20240913,152500,185758700,7020,7020,7020,7020,0
|
|
20240913,152400,185758700,7020,7020,7020,7020,0
|
|
20240913,152300,185758700,7020,7020,7020,7020,0
|
|
20240913,152200,185758700,7020,7020,7020,7020,0
|
|
20240913,152100,185758700,7020,7020,7020,7020,0
|
|
20240913,152000,185758700,7020,7020,7020,7020,0
|
|
20240913,151900,185758700,7020,7020,7020,7020,0
|
|
20240913,151800,185758700,7020,7020,7020,7020,0
|
|
20240913,151700,185758700,7020,7020,7020,7020,0
|
|
20240913,151600,185758700,7020,7000,7020,7000,2
|
|
20240913,151500,185744680,7010,7010,7010,7010,29
|
|
20240913,151400,185541390,7010,7000,7010,7000,575
|
|
20240913,151300,181516380,7010,7010,7010,7010,0
|
|
20240913,151200,181516380,7010,7010,7010,7010,0
|
|
20240913,151100,181516380,7010,6990,7010,6990,721
|
|
20240913,151000,176476570,6990,7020,7020,6990,237
|
|
20240913,150900,174819890,6990,7010,7010,6990,1100
|
|
20240913,150800,167125610,7020,7020,7020,7020,0
|
|
20240913,150700,167125610,7020,7020,7020,7020,0
|
|
20240913,150600,167125610,7020,7020,7020,7020,0
|
|
20240913,150500,167125610,7020,7020,7020,7020,73
|
|
20240913,150400,166613150,7020,7010,7020,7010,180
|
|
20240913,150300,165351340,7020,7020,7020,7020,0
|
|
20240913,150200,165351340,7020,7020,7020,7020,0
|
|
20240913,150100,165351340,7020,7020,7020,7020,0
|
|
20240913,150000,165351340,7020,7020,7020,7020,10
|
|
20240913,145900,165281140,7020,7020,7020,7020,0
|
|
20240913,145800,165281140,7020,7020,7020,7020,0
|
|
20240913,145700,165281140,7020,7020,7020,7020,0
|
|
20240913,145600,165281140,7020,7020,7020,7020,0
|
|
20240913,145500,165281140,7020,7020,7020,7020,3
|
|
20240913,145400,165260080,7010,7010,7010,7010,0
|
|
20240913,145300,165260080,7010,7010,7010,7010,1
|
|
20240913,145200,165253070,7010,7010,7010,7010,27
|
|
20240913,145100,165063800,7020,7020,7020,7020,1
|
|
20240913,145000,165056780,7020,7020,7020,7020,0
|
|
20240913,144900,165056780,7020,7020,7020,7020,0
|
|
20240913,144800,165056780,7020,7020,7020,7020,0
|
|
20240913,144700,165056780,7020,7050,7050,7020,2500
|
|
20240913,144600,147497420,7050,7050,7050,7050,0
|
|
20240913,144500,147497420,7050,7050,7050,7050,50
|
|
20240913,144400,147144920,7060,7060,7060,7060,0
|
|
20240913,144300,147144920,7060,7060,7060,7060,1
|
|
20240913,144200,147137860,7040,7040,7040,7040,0
|
|
20240913,144100,147137860,7040,7040,7040,7040,0
|
|
20240913,144000,147137860,7040,7050,7050,7040,215
|
|
20240913,143900,145623320,7050,7060,7060,7050,1488
|
|
20240913,143800,135131400,7070,7070,7070,7070,28
|
|
20240913,143700,134933440,7080,7080,7080,7080,1
|
|
20240913,143600,134926360,7080,7080,7080,7080,0
|
|
20240913,143500,134926360,7080,7080,7080,7080,0
|
|
20240913,143400,134926360,7080,7080,7080,7080,4
|
|
20240913,143300,134898040,7080,7080,7080,7080,0
|
|
20240913,143200,134898040,7080,7080,7080,7080,0
|
|
20240913,143100,134898040,7080,7080,7080,7080,0
|
|
20240913,143000,134898040,7080,7080,7080,7080,0
|
|
20240913,142900,134898040,7080,7080,7080,7080,0
|
|
20240913,142800,134898040,7080,7060,7080,7060,88
|
|
20240913,142700,134276560,7080,7080,7080,7080,1
|
|
20240913,142600,134269480,7080,7080,7080,7080,0
|
|
20240913,142500,134269480,7080,7070,7080,7070,8
|
|
20240913,142400,134212880,7060,7060,7060,7060,0
|
|
20240913,142300,134212880,7060,7060,7060,7060,29
|
|
20240913,142200,134008140,7050,7050,7050,7050,0
|
|
20240913,142100,134008140,7050,7050,7050,7050,1
|
|
20240913,142000,134001090,7080,7080,7080,7080,2
|
|
20240913,141900,133986930,7060,7060,7060,7060,235
|
|
20240913,141800,132327830,7040,7040,7040,7040,25
|
|
20240913,141700,132151830,7020,7020,7020,7020,0
|
|
20240913,141600,132151830,7020,7020,7020,7020,49
|
|
20240913,141500,131807850,7000,7000,7000,7000,110
|
|
20240913,141400,131037850,7000,7000,7000,7000,0
|
|
20240913,141300,131037850,7000,7000,7000,7000,1
|
|
20240913,141200,131030850,6970,6970,6970,6970,0
|
|
20240913,141100,131030850,6970,6960,6970,6960,1159
|
|
20240913,141000,122961590,6960,6960,6960,6960,0
|
|
20240913,140900,122961590,6960,6960,6960,6960,367
|
|
20240913,140800,120407270,6960,6960,6960,6960,0
|
|
20240913,140700,120407270,6960,6960,6960,6960,417
|
|
20240913,140600,117504950,6960,6960,6960,6960,0
|
|
20240913,140500,117504950,6960,6960,6960,6960,0
|
|
20240913,140400,117504950,6960,6960,6960,6960,0
|
|
20240913,140300,117504950,6960,6960,6960,6960,346
|
|
20240913,140200,115096790,6960,6960,6960,6960,0
|
|
20240913,140100,115096790,6960,6960,6960,6960,1
|
|
20240913,140000,115089830,6960,6960,6960,6960,0
|
|
20240913,135900,115089830,6960,6960,6960,6960,0
|
|
20240913,135800,115089830,6960,6960,6960,6960,0
|
|
20240913,135700,115089830,6960,6940,6960,6940,585
|
|
20240913,135600,111018610,6940,6940,6940,6940,900
|
|
20240913,135500,104772610,6920,6920,6920,6920,1
|
|
20240913,135400,104765690,6920,6920,6920,6920,800
|
|
20240913,135300,99229690,6920,6920,6920,6920,0
|
|
20240913,135200,99229690,6920,6920,6920,6920,0
|
|
20240913,135100,99229690,6920,6910,6920,6910,185
|
|
20240913,135000,97951330,6910,6910,6910,6910,100
|
|
20240913,134900,97260330,6910,6910,6910,6910,0
|
|
20240913,134800,97260330,6910,6910,6910,6910,0
|
|
20240913,134700,97260330,6910,6910,6910,6910,0
|
|
20240913,134600,97260330,6910,6910,6910,6910,0
|
|
20240913,134500,97260330,6910,6910,6910,6910,0
|
|
20240913,134400,97260330,6910,6910,6910,6910,0
|
|
20240913,134300,97260330,6910,6910,6910,6910,0
|
|
20240913,134200,97260330,6910,6910,6910,6910,0
|
|
20240913,134100,97260330,6910,6910,6910,6910,0
|
|
20240913,134000,97260330,6910,6910,6910,6910,0
|
|
20240913,133900,97260330,6910,6910,6910,6910,0
|
|
20240913,133800,97260330,6910,6910,6910,6910,0
|
|
20240913,133700,97260330,6910,6910,6910,6910,0
|
|
20240913,133600,97260330,6910,6910,6910,6910,1
|
|
20240913,133500,97253420,6910,6910,6910,6910,0
|
|
20240913,133400,97253420,6910,6910,6910,6910,0
|
|
20240913,133300,97253420,6910,6910,6910,6910,0
|
|
20240913,133200,97253420,6910,6910,6910,6910,0
|
|
20240913,133100,97253420,6910,6910,6910,6910,0
|
|
20240913,133000,97253420,6910,6910,6910,6910,2
|
|
20240913,132900,97239600,6910,6910,6910,6910,0
|
|
20240913,132800,97239600,6910,6910,6910,6910,0
|
|
20240913,132700,97239600,6910,6910,6910,6910,0
|
|
20240913,132600,97239600,6910,6910,6910,6910,0
|
|
20240913,132500,97239600,6910,6910,6910,6910,0
|
|
20240913,132400,97239600,6910,6910,6910,6910,0
|
|
20240913,132300,97239600,6910,6910,6910,6910,0
|
|
20240913,132200,97239600,6910,6910,6910,6910,1
|
|
20240913,132100,97232690,6910,6910,6910,6910,0
|
|
20240913,132000,97232690,6910,6910,6910,6910,0
|
|
20240913,131900,97232690,6910,6910,6910,6910,0
|
|
20240913,131800,97232690,6910,6910,6910,6910,0
|
|
20240913,131700,97232690,6910,6910,6910,6910,0
|
|
20240913,131600,97232690,6910,6910,6910,6910,0
|
|
20240913,131500,97232690,6910,6910,6910,6910,0
|
|
20240913,131400,97232690,6910,6910,6910,6910,1
|
|
20240913,131300,97225780,6910,6910,6910,6910,0
|
|
20240913,131200,97225780,6910,6910,6910,6910,0
|
|
20240913,131100,97225780,6910,6910,6910,6910,0
|
|
20240913,131000,97225780,6910,6910,6910,6910,0
|
|
20240913,130900,97225780,6910,6910,6910,6910,0
|
|
20240913,130800,97225780,6910,6910,6910,6910,0
|
|
20240913,130700,97225780,6910,6910,6910,6910,0
|
|
20240913,130600,97225780,6910,6910,6910,6910,0
|
|
20240913,130500,97225780,6910,6910,6910,6910,0
|
|
20240913,130400,97225780,6910,6910,6910,6910,0
|
|
20240913,130300,97225780,6910,6910,6910,6910,0
|
|
20240913,130200,97225780,6910,6910,6910,6910,0
|
|
20240913,130100,97225780,6910,6910,6910,6910,0
|
|
20240913,130000,97225780,6910,6910,6910,6900,101
|
|
20240913,125900,96528370,6900,6900,6900,6900,0
|
|
20240913,125800,96528370,6900,6900,6900,6900,0
|
|
20240913,125700,96528370,6900,6900,6900,6900,74
|
|
20240913,125600,96017770,6900,6900,6900,6900,93
|
|
20240913,125500,95376070,6900,6900,6900,6900,0
|
|
20240913,125400,95376070,6900,6900,6900,6900,0
|
|
20240913,125300,95376070,6900,6900,6900,6900,1
|
|
20240913,125200,95369170,6910,6910,6910,6910,0
|
|
20240913,125100,95369170,6910,6910,6910,6910,0
|
|
20240913,125000,95369170,6910,6910,6910,6910,0
|
|
20240913,124900,95369170,6910,6910,6910,6910,0
|
|
20240913,124800,95369170,6910,6910,6910,6910,0
|
|
20240913,124700,95369170,6910,6910,6910,6910,0
|
|
20240913,124600,95369170,6910,6910,6910,6910,100
|
|
20240913,124500,94678170,6900,6900,6900,6900,0
|
|
20240913,124400,94678170,6900,6900,6900,6900,0
|
|
20240913,124300,94678170,6900,6900,6900,6900,0
|
|
20240913,124200,94678170,6900,6900,6900,6900,0
|
|
20240913,124100,94678170,6900,6900,6900,6900,0
|
|
20240913,124000,94678170,6900,6900,6900,6900,0
|
|
20240913,123900,94678170,6900,6900,6900,6900,0
|
|
20240913,123800,94678170,6900,6900,6900,6900,0
|
|
20240913,123700,94678170,6900,6900,6900,6900,0
|
|
20240913,123600,94678170,6900,6900,6900,6900,0
|
|
20240913,123500,94678170,6900,6900,6900,6900,94
|
|
20240913,123400,94029570,6890,6890,6890,6890,0
|
|
20240913,123300,94029570,6890,6890,6890,6890,0
|
|
20240913,123200,94029570,6890,6890,6890,6890,0
|
|
20240913,123100,94029570,6890,6890,6890,6890,0
|
|
20240913,123000,94029570,6890,6890,6890,6890,319
|
|
20240913,122900,91831660,6890,6890,6890,6890,1
|
|
20240913,122800,91824770,6890,6890,6890,6890,210
|
|
20240913,122700,90377870,6890,6890,6890,6890,0
|
|
20240913,122600,90377870,6890,6890,6890,6890,0
|
|
20240913,122500,90377870,6890,6890,6890,6890,50
|
|
20240913,122400,90033370,6890,6890,6890,6890,0
|
|
20240913,122300,90033370,6890,6890,6890,6890,8
|
|
20240913,122200,89978250,6890,6890,6890,6890,57
|
|
20240913,122100,89585520,6900,6920,6920,6900,1599
|
|
20240913,122000,78551140,6920,6920,6920,6920,0
|
|
20240913,121900,78551140,6920,6920,6920,6920,0
|
|
20240913,121800,78551140,6920,6920,6920,6920,0
|
|
20240913,121700,78551140,6920,6920,6920,6920,0
|
|
20240913,121600,78551140,6920,6920,6920,6920,0
|
|
20240913,121500,78551140,6920,6920,6920,6920,0
|
|
20240913,121400,78551140,6920,6920,6920,6920,0
|
|
20240913,121300,78551140,6920,6920,6920,6920,0
|
|
20240913,121200,78551140,6920,6920,6920,6920,0
|
|
20240913,121100,78551140,6920,6920,6920,6920,0
|
|
20240913,121000,78551140,6920,6920,6920,6920,0
|
|
20240913,120900,78551140,6920,6920,6920,6920,0
|
|
20240913,120800,78551140,6920,6920,6920,6920,0
|
|
20240913,120700,78551140,6920,6920,6920,6920,0
|
|
20240913,120600,78551140,6920,6920,6920,6920,0
|
|
20240913,120500,78551140,6920,6920,6920,6920,0
|
|
20240913,120400,78551140,6920,6920,6920,6920,0
|
|
20240913,120300,78551140,6920,6920,6920,6920,0
|
|
20240913,120200,78551140,6920,6930,6930,6920,10
|
|
20240913,120100,78481880,6920,6920,6920,6920,0
|
|
20240913,120000,78481880,6920,6920,6920,6920,0
|
|
20240913,115900,78481880,6920,6920,6920,6920,0
|
|
20240913,115800,78481880,6920,6920,6920,6920,0
|
|
20240913,115700,78481880,6920,6920,6920,6920,0
|
|
20240913,115600,78481880,6920,6920,6920,6920,0
|
|
20240913,115500,78481880,6920,6920,6920,6920,1
|
|
20240913,115400,78474960,6940,6940,6940,6940,0
|
|
20240913,115300,78474960,6940,6940,6940,6940,0
|
|
20240913,115200,78474960,6940,6940,6940,6940,0
|
|
20240913,115100,78474960,6940,6940,6940,6940,0
|
|
20240913,115000,78474960,6940,6940,6940,6940,0
|
|
20240913,114900,78474960,6940,6940,6940,6940,0
|
|
20240913,114800,78474960,6940,6940,6940,6940,0
|
|
20240913,114700,78474960,6940,6940,6940,6940,0
|
|
20240913,114600,78474960,6940,6940,6940,6940,0
|
|
20240913,114500,78474960,6940,6940,6940,6940,0
|
|
20240913,114400,78474960,6940,6940,6940,6940,0
|
|
20240913,114300,78474960,6940,6940,6940,6940,0
|
|
20240913,114200,78474960,6940,6940,6940,6940,0
|
|
20240913,114100,78474960,6940,6940,6940,6940,0
|
|
20240913,114000,78474960,6940,6940,6940,6940,0
|
|
20240913,113900,78474960,6940,6940,6940,6940,0
|
|
20240913,113800,78474960,6940,6940,6940,6940,0
|
|
20240913,113700,78474960,6940,6940,6940,6940,0
|
|
20240913,113600,78474960,6940,6940,6940,6940,0
|
|
20240913,113500,78474960,6940,6940,6940,6940,0
|
|
20240913,113400,78474960,6940,6940,6940,6940,1
|
|
20240913,113300,78468020,6940,6940,6940,6940,0
|
|
20240913,113200,78468020,6940,6940,6940,6940,1
|
|
20240913,113100,78461080,6940,6940,6940,6940,0
|
|
20240913,113000,78461080,6940,6940,6940,6940,0
|
|
20240913,112900,78461080,6940,6940,6940,6940,1
|
|
20240913,112800,78454140,6940,6940,6940,6940,1
|
|
20240913,112700,78447200,6940,6940,6940,6940,0
|
|
20240913,112600,78447200,6940,6940,6940,6940,1
|
|
20240913,112500,78440260,6940,6940,6940,6940,2
|
|
20240913,112400,78426380,6940,6940,6940,6940,0
|
|
20240913,112300,78426380,6940,6940,6940,6940,1
|
|
20240913,112200,78419440,6940,6940,6940,6940,1
|
|
20240913,112100,78412500,6940,6940,6940,6940,0
|
|
20240913,112000,78412500,6940,6940,6940,6940,0
|
|
20240913,111900,78412500,6940,6940,6940,6940,0
|
|
20240913,111800,78412500,6940,6940,6940,6940,0
|
|
20240913,111700,78412500,6940,6940,6940,6940,0
|
|
20240913,111600,78412500,6940,6940,6940,6940,1
|
|
20240913,111500,78405560,6940,6940,6940,6940,0
|
|
20240913,111400,78405560,6940,6940,6940,6940,0
|
|
20240913,111300,78405560,6940,6940,6940,6940,0
|
|
20240913,111200,78405560,6940,6940,6940,6940,0
|
|
20240913,111100,78405560,6940,6940,6940,6940,0
|
|
20240913,111000,78405560,6940,6940,6940,6940,0
|
|
20240913,110900,78405560,6940,6940,6940,6940,0
|
|
20240913,110800,78405560,6940,6940,6940,6940,0
|
|
20240913,110700,78405560,6940,6940,6940,6940,0
|
|
20240913,110600,78405560,6940,6940,6940,6940,1
|
|
20240913,110500,78398620,6940,6940,6940,6940,0
|
|
20240913,110400,78398620,6940,6940,6940,6940,0
|
|
20240913,110300,78398620,6940,6940,6940,6940,0
|
|
20240913,110200,78398620,6940,6940,6940,6940,0
|
|
20240913,110100,78398620,6940,6940,6940,6940,1
|
|
20240913,110000,78391680,6920,6920,6920,6920,81
|
|
20240913,105900,77831160,6940,6940,6940,6940,0
|
|
20240913,105800,77831160,6940,6940,6940,6940,0
|
|
20240913,105700,77831160,6940,6940,6940,6940,0
|
|
20240913,105600,77831160,6940,6940,6940,6940,0
|
|
20240913,105500,77831160,6940,6940,6940,6940,0
|
|
20240913,105400,77831160,6940,6940,6940,6940,1
|
|
20240913,105300,77824220,6930,6930,6930,6930,0
|
|
20240913,105200,77824220,6930,6930,6930,6930,0
|
|
20240913,105100,77824220,6930,6930,6930,6930,0
|
|
20240913,105000,77824220,6930,6930,6930,6930,0
|
|
20240913,104900,77824220,6930,6930,6930,6930,0
|
|
20240913,104800,77824220,6930,6930,6930,6930,0
|
|
20240913,104700,77824220,6930,6930,6930,6930,31
|
|
20240913,104600,77609390,6960,6960,6960,6960,0
|
|
20240913,104500,77609390,6960,6960,6960,6960,0
|
|
20240913,104400,77609390,6960,6960,6960,6960,0
|
|
20240913,104300,77609390,6960,6960,6960,6960,0
|
|
20240913,104200,77609390,6960,6960,6960,6960,0
|
|
20240913,104100,77609390,6960,6960,6960,6960,0
|
|
20240913,104000,77609390,6960,6960,6960,6960,0
|
|
20240913,103900,77609390,6960,6960,6960,6960,0
|
|
20240913,103800,77609390,6960,6960,6960,6960,0
|
|
20240913,103700,77609390,6960,6960,6960,6960,0
|
|
20240913,103600,77609390,6960,6960,6960,6960,1
|
|
20240913,103500,77602430,6970,6970,6970,6930,394
|
|
20240913,103400,74871930,6920,6880,6920,6880,5215
|
|
20240913,103300,38950070,6880,6880,6880,6880,0
|
|
20240913,103200,38950070,6880,6880,6880,6880,0
|
|
20240913,103100,38950070,6880,6910,6910,6880,3691
|
|
20240913,103000,13544260,6920,6920,6920,6920,0
|
|
20240913,102900,13544260,6920,6920,6920,6920,0
|
|
20240913,102800,13544260,6920,6920,6920,6920,0
|
|
20240913,102700,13544260,6920,6920,6920,6920,0
|
|
20240913,102600,13544260,6920,6920,6920,6920,0
|
|
20240913,102500,13544260,6920,6920,6920,6920,0
|
|
20240913,102400,13544260,6920,6920,6920,6920,0
|
|
20240913,102300,13544260,6920,6920,6920,6920,0
|
|
20240913,102200,13544260,6920,6920,6920,6920,0
|
|
20240913,102100,13544260,6920,6920,6920,6920,0
|
|
20240913,102000,13544260,6920,6920,6920,6920,0
|
|
20240913,101900,13544260,6920,6920,6920,6920,0
|
|
20240913,101800,13544260,6920,6920,6920,6920,0
|
|
20240913,101700,13544260,6920,6920,6920,6920,0
|
|
20240913,101600,13544260,6920,6920,6920,6920,0
|
|
20240913,101500,13544260,6920,6920,6920,6920,0
|
|
20240913,101400,13544260,6920,6920,6920,6920,0
|
|
20240913,101300,13544260,6920,6920,6920,6920,0
|
|
20240913,101200,13544260,6920,6920,6920,6920,0
|
|
20240913,101100,13544260,6920,6920,6920,6920,0
|
|
20240913,101000,13544260,6920,6920,6920,6920,4
|
|
20240913,100900,13516580,6920,6920,6920,6920,0
|
|
20240913,100800,13516580,6920,6920,6920,6920,0
|
|
20240913,100700,13516580,6920,6920,6920,6920,0
|
|
20240913,100600,13516580,6920,6920,6920,6920,0
|
|
20240913,100500,13516580,6920,6920,6920,6920,20
|
|
20240913,100400,13378180,6920,6920,6920,6920,0
|
|
20240913,100300,13378180,6920,6920,6920,6920,0
|
|
20240913,100200,13378180,6920,6920,6920,6920,0
|
|
20240913,100100,13378180,6920,6920,6920,6920,0
|
|
20240913,100000,13378180,6920,6920,6920,6920,0
|
|
20240913,095900,13378180,6920,6920,6920,6920,8
|
|
20240913,095800,13322820,6920,6920,6920,6920,0
|
|
20240913,095700,13322820,6920,6920,6920,6920,30
|
|
20240913,095600,13115220,6920,6920,6920,6920,0
|
|
20240913,095500,13115220,6920,6920,6920,6920,0
|
|
20240913,095400,13115220,6920,6920,6920,6920,0
|
|
20240913,095300,13115220,6920,6920,6920,6920,0
|
|
20240913,095200,13115220,6920,6920,6920,6920,0
|
|
20240913,095100,13115220,6920,6920,6920,6920,0
|
|
20240913,095000,13115220,6920,6920,6920,6920,0
|
|
20240913,094900,13115220,6920,6920,6920,6920,0
|
|
20240913,094800,13115220,6920,6920,6920,6920,0
|
|
20240913,094700,13115220,6920,6920,6920,6920,0
|
|
20240913,094600,13115220,6920,6920,6920,6920,0
|
|
20240913,094500,13115220,6920,6920,6920,6920,0
|
|
20240913,094400,13115220,6920,6920,6920,6920,0
|
|
20240913,094300,13115220,6920,6920,6920,6920,0
|
|
20240913,094200,13115220,6920,6910,6920,6910,170
|
|
20240913,094100,11940510,6920,6920,6920,6920,0
|
|
20240913,094000,11940510,6920,6920,6920,6920,0
|
|
20240913,093900,11940510,6920,6920,6920,6920,0
|
|
20240913,093800,11940510,6920,6920,6920,6920,1
|
|
20240913,093700,11933590,6920,6920,6920,6920,0
|
|
20240913,093600,11933590,6920,6920,6920,6920,0
|
|
20240913,093500,11933590,6920,6920,6920,6920,5
|
|
20240913,093400,11898990,6920,6920,6920,6920,0
|
|
20240913,093300,11898990,6920,6920,6920,6920,0
|
|
20240913,093200,11898990,6920,6920,6920,6920,1
|
|
20240913,093100,11892070,6910,6910,6910,6910,0
|
|
20240913,093000,11892070,6910,6910,6910,6910,1
|
|
20240913,092900,11885160,6920,6920,6920,6920,0
|
|
20240913,092800,11885160,6920,6920,6920,6920,0
|
|
20240913,092700,11885160,6920,6920,6920,6920,0
|
|
20240913,092600,11885160,6920,6920,6920,6920,0
|
|
20240913,092500,11885160,6920,6920,6920,6920,1
|
|
20240913,092400,11878240,6910,6910,6910,6910,101
|
|
20240913,092300,11180330,6930,6930,6930,6930,0
|
|
20240913,092200,11180330,6930,6930,6930,6930,0
|
|
20240913,092100,11180330,6930,6930,6930,6930,0
|
|
20240913,092000,11180330,6930,6930,6930,6930,0
|
|
20240913,091900,11180330,6930,6920,6930,6920,67
|
|
20240913,091800,10716620,6950,6950,6950,6950,0
|
|
20240913,091700,10716620,6950,6950,6950,6950,0
|
|
20240913,091600,10716620,6950,6950,6950,6950,0
|
|
20240913,091500,10716620,6950,6950,6950,6950,0
|
|
20240913,091400,10716620,6950,6950,6950,6950,0
|
|
20240913,091300,10716620,6950,6950,6950,6950,0
|
|
20240913,091200,10716620,6950,6950,6950,6950,0
|
|
20240913,091100,10716620,6950,6950,6950,6950,11
|
|
20240913,091000,10640170,6930,6960,6960,6930,1000
|
|
20240913,090900,3710110,6970,6970,6970,6970,0
|
|
20240913,090800,3710110,6970,6970,6970,6970,0
|
|
20240913,090700,3710110,6970,6970,6970,6970,0
|
|
20240913,090600,3710110,6970,6970,6970,6970,4
|
|
20240913,090500,3682230,6970,6970,6970,6970,79
|
|
20240913,090400,3131600,6910,6910,6910,6910,0
|
|
20240913,090300,3131600,6910,6950,6950,6910,414
|
|
20240913,090200,269490,6910,6910,6910,6910,0
|
|
20240913,090100,269490,6910,6910,6910,6910,0
|
|
20240913,090000,269490,6910,6910,6910,6910,39
|