631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,192800,241724940,6490,6490,6490,6490,928
|
|
20240912,192700,241724940,6490,6490,6490,6490,0
|
|
20240912,192600,241724940,6490,6490,6490,6490,0
|
|
20240912,192500,241724940,6490,6490,6490,6490,0
|
|
20240912,192400,241724940,6490,6490,6490,6490,0
|
|
20240912,192300,241724940,6490,6490,6490,6490,0
|
|
20240912,192200,241724940,6490,6490,6490,6490,0
|
|
20240912,192100,241724940,6490,6490,6490,6490,0
|
|
20240912,192000,241724940,6490,6490,6490,6490,0
|
|
20240912,191900,241724940,6490,6490,6490,6490,0
|
|
20240912,191800,241724940,6490,6490,6490,6490,0
|
|
20240912,191700,241724940,6490,6490,6490,6490,0
|
|
20240912,191600,241724940,6490,6490,6490,6490,0
|
|
20240912,191500,241724940,6490,6490,6490,6490,0
|
|
20240912,191400,241724940,6490,6490,6490,6490,0
|
|
20240912,191300,241724940,6490,6490,6490,6490,0
|
|
20240912,191200,241724940,6490,6490,6490,6490,0
|
|
20240912,191100,241724940,6490,6490,6490,6490,0
|
|
20240912,191000,241724940,6490,6490,6490,6490,0
|
|
20240912,190900,241724940,6490,6490,6490,6490,0
|
|
20240912,190800,241724940,6490,6490,6490,6490,0
|
|
20240912,190700,241724940,6490,6490,6490,6490,0
|
|
20240912,190600,241724940,6490,6490,6490,6490,0
|
|
20240912,190500,241724940,6490,6490,6490,6490,0
|
|
20240912,190400,241724940,6490,6490,6490,6490,0
|
|
20240912,190300,241724940,6490,6490,6490,6490,0
|
|
20240912,190200,241724940,6490,6490,6490,6490,0
|
|
20240912,190100,241724940,6490,6490,6490,6490,0
|
|
20240912,190000,241724940,6490,6490,6490,6490,0
|
|
20240912,185900,241724940,6490,6490,6490,6490,0
|
|
20240912,185800,241724940,6490,6490,6490,6490,928
|
|
20240912,185700,241724940,6490,6490,6490,6490,0
|
|
20240912,185600,241724940,6490,6490,6490,6490,0
|
|
20240912,185500,241724940,6490,6490,6490,6490,0
|
|
20240912,185400,241724940,6490,6490,6490,6490,0
|
|
20240912,185300,241724940,6490,6490,6490,6490,0
|
|
20240912,185200,241724940,6490,6490,6490,6490,0
|
|
20240912,185100,241724940,6490,6490,6490,6490,0
|
|
20240912,185000,241724940,6490,6490,6490,6490,0
|
|
20240912,184900,241724940,6490,6490,6490,6490,0
|
|
20240912,184800,241724940,6490,6490,6490,6490,0
|
|
20240912,184700,241724940,6490,6490,6490,6490,0
|
|
20240912,184600,241724940,6490,6490,6490,6490,0
|
|
20240912,184500,241724940,6490,6490,6490,6490,0
|
|
20240912,184400,241724940,6490,6490,6490,6490,0
|
|
20240912,184300,241724940,6490,6490,6490,6490,0
|
|
20240912,184200,241724940,6490,6490,6490,6490,0
|
|
20240912,184100,241724940,6490,6490,6490,6490,0
|
|
20240912,184000,241724940,6490,6490,6490,6490,0
|
|
20240912,183900,241724940,6490,6490,6490,6490,0
|
|
20240912,183800,241724940,6490,6490,6490,6490,0
|
|
20240912,183700,241724940,6490,6490,6490,6490,0
|
|
20240912,183600,241724940,6490,6490,6490,6490,0
|
|
20240912,183500,241724940,6490,6490,6490,6490,0
|
|
20240912,183400,241724940,6490,6490,6490,6490,0
|
|
20240912,183300,241724940,6490,6490,6490,6490,0
|
|
20240912,183200,241724940,6490,6490,6490,6490,0
|
|
20240912,183100,241724940,6490,6490,6490,6490,0
|
|
20240912,183000,241724940,6490,6490,6490,6490,0
|
|
20240912,182900,241724940,6490,6490,6490,6490,0
|
|
20240912,182800,241724940,6490,6490,6490,6490,928
|
|
20240912,182700,241724940,6490,6490,6490,6490,0
|
|
20240912,182600,241724940,6490,6490,6490,6490,0
|
|
20240912,182500,241724940,6490,6490,6490,6490,0
|
|
20240912,182400,241724940,6490,6490,6490,6490,0
|
|
20240912,182300,241724940,6490,6490,6490,6490,0
|
|
20240912,182200,241724940,6490,6490,6490,6490,0
|
|
20240912,182100,241724940,6490,6490,6490,6490,0
|
|
20240912,182000,241724940,6490,6490,6490,6490,0
|
|
20240912,181900,241724940,6490,6490,6490,6490,0
|
|
20240912,181800,241724940,6490,6490,6490,6490,0
|
|
20240912,181700,241724940,6490,6490,6490,6490,0
|
|
20240912,181600,241724940,6490,6490,6490,6490,0
|
|
20240912,181500,241724940,6490,6490,6490,6490,0
|
|
20240912,181400,241724940,6490,6490,6490,6490,0
|
|
20240912,181300,241724940,6490,6490,6490,6490,0
|
|
20240912,181200,241724940,6490,6490,6490,6490,0
|
|
20240912,181100,241724940,6490,6490,6490,6490,0
|
|
20240912,181000,241724940,6490,6490,6490,6490,0
|
|
20240912,180900,241724940,6490,6490,6490,6490,0
|
|
20240912,180800,241724940,6490,6490,6490,6490,0
|
|
20240912,180700,241724940,6490,6490,6490,6490,0
|
|
20240912,180600,241724940,6490,6490,6490,6490,0
|
|
20240912,180500,241724940,6490,6490,6490,6490,0
|
|
20240912,180400,241724940,6490,6490,6490,6490,0
|
|
20240912,180300,241724940,6490,6490,6490,6490,0
|
|
20240912,180200,241724940,6490,6490,6490,6490,0
|
|
20240912,180100,241724940,6490,6490,6490,6490,0
|
|
20240912,180000,241724940,6490,6490,6490,6490,0
|
|
20240912,175900,241724940,6490,6490,6490,6490,0
|
|
20240912,175800,241724940,6490,6490,6490,6490,928
|
|
20240912,175700,241724940,6490,6490,6490,6490,0
|
|
20240912,175600,241724940,6490,6490,6490,6490,0
|
|
20240912,175500,241724940,6490,6490,6490,6490,0
|
|
20240912,175400,241724940,6490,6490,6490,6490,0
|
|
20240912,175300,241724940,6490,6490,6490,6490,0
|
|
20240912,175200,241724940,6490,6490,6490,6490,0
|
|
20240912,175100,241724940,6490,6490,6490,6490,0
|
|
20240912,175000,241724940,6490,6490,6490,6490,0
|
|
20240912,174900,241724940,6490,6490,6490,6490,0
|
|
20240912,174800,241724940,6490,6490,6490,6490,0
|
|
20240912,174700,241724940,6490,6490,6490,6490,0
|
|
20240912,174600,241724940,6490,6490,6490,6490,0
|
|
20240912,174500,241724940,6490,6490,6490,6490,0
|
|
20240912,174400,241724940,6490,6490,6490,6490,0
|
|
20240912,174300,241724940,6490,6490,6490,6490,0
|
|
20240912,174200,241724940,6490,6490,6490,6490,0
|
|
20240912,174100,241724940,6490,6490,6490,6490,0
|
|
20240912,174000,241724940,6490,6490,6490,6490,0
|
|
20240912,173900,241724940,6490,6490,6490,6490,0
|
|
20240912,173800,241724940,6490,6490,6490,6490,0
|
|
20240912,173700,241724940,6490,6490,6490,6490,0
|
|
20240912,173600,241724940,6490,6490,6490,6490,0
|
|
20240912,173500,241724940,6490,6490,6490,6490,0
|
|
20240912,173400,241724940,6490,6490,6490,6490,0
|
|
20240912,173300,241724940,6490,6490,6490,6490,0
|
|
20240912,173200,241724940,6490,6490,6490,6490,0
|
|
20240912,173100,241724940,6490,6490,6490,6490,0
|
|
20240912,173000,241724940,6490,6490,6490,6490,0
|
|
20240912,172900,241724940,6490,6490,6490,6490,0
|
|
20240912,172800,241724940,6490,6490,6490,6490,928
|
|
20240912,172700,241724940,6490,6490,6490,6490,0
|
|
20240912,172600,241724940,6490,6490,6490,6490,0
|
|
20240912,172500,241724940,6490,6490,6490,6490,0
|
|
20240912,172400,241724940,6490,6490,6490,6490,0
|
|
20240912,172300,241724940,6490,6490,6490,6490,0
|
|
20240912,172200,241724940,6490,6490,6490,6490,0
|
|
20240912,172100,241724940,6490,6490,6490,6490,0
|
|
20240912,172000,241724940,6490,6490,6490,6490,0
|
|
20240912,171900,241724940,6490,6490,6490,6490,0
|
|
20240912,171800,241724940,6490,6490,6490,6490,0
|
|
20240912,171700,241724940,6490,6490,6490,6490,0
|
|
20240912,171600,241724940,6490,6490,6490,6490,0
|
|
20240912,171500,241724940,6490,6490,6490,6490,0
|
|
20240912,171400,241724940,6490,6490,6490,6490,0
|
|
20240912,171300,241724940,6490,6490,6490,6490,0
|
|
20240912,171200,241724940,6490,6490,6490,6490,0
|
|
20240912,171100,241724940,6490,6490,6490,6490,0
|
|
20240912,171000,241724940,6490,6490,6490,6490,0
|
|
20240912,170900,241724940,6490,6490,6490,6490,0
|
|
20240912,170800,241724940,6490,6490,6490,6490,0
|
|
20240912,170700,241724940,6490,6490,6490,6490,0
|
|
20240912,170600,241724940,6490,6490,6490,6490,0
|
|
20240912,170500,241724940,6490,6490,6490,6490,0
|
|
20240912,170400,241724940,6490,6490,6490,6490,0
|
|
20240912,170300,241724940,6490,6490,6490,6490,0
|
|
20240912,170200,241724940,6490,6490,6490,6490,0
|
|
20240912,170100,241724940,6490,6490,6490,6490,0
|
|
20240912,170000,241724940,6490,6490,6490,6490,0
|
|
20240912,165900,241724940,6490,6490,6490,6490,0
|
|
20240912,165800,241724940,6490,6490,6490,6490,928
|
|
20240912,165700,241724940,6490,6490,6490,6490,0
|
|
20240912,165600,241724940,6490,6490,6490,6490,0
|
|
20240912,165500,241724940,6490,6490,6490,6490,0
|
|
20240912,165400,241724940,6490,6490,6490,6490,0
|
|
20240912,165300,241724940,6490,6490,6490,6490,0
|
|
20240912,165200,241724940,6490,6490,6490,6490,0
|
|
20240912,165100,241724940,6490,6490,6490,6490,0
|
|
20240912,165000,241724940,6490,6490,6490,6490,0
|
|
20240912,164900,241724940,6490,6490,6490,6490,0
|
|
20240912,164800,241724940,6490,6490,6490,6490,0
|
|
20240912,164700,241724940,6490,6490,6490,6490,0
|
|
20240912,164600,241724940,6490,6490,6490,6490,0
|
|
20240912,164500,241724940,6490,6490,6490,6490,0
|
|
20240912,164400,241724940,6490,6490,6490,6490,0
|
|
20240912,164300,241724940,6490,6490,6490,6490,0
|
|
20240912,164200,241724940,6490,6490,6490,6490,0
|
|
20240912,164100,241724940,6490,6490,6490,6490,0
|
|
20240912,164000,241724940,6490,6490,6490,6490,0
|
|
20240912,163900,241724940,6490,6490,6490,6490,0
|
|
20240912,163800,241724940,6490,6490,6490,6490,0
|
|
20240912,163700,241724940,6490,6490,6490,6490,0
|
|
20240912,163600,241724940,6490,6490,6490,6490,0
|
|
20240912,163500,241724940,6490,6490,6490,6490,0
|
|
20240912,163400,241724940,6490,6490,6490,6490,0
|
|
20240912,163300,241724940,6490,6490,6490,6490,0
|
|
20240912,163200,241724940,6490,6490,6490,6490,0
|
|
20240912,163100,241724940,6490,6490,6490,6490,0
|
|
20240912,163000,241724940,6490,6490,6490,6490,0
|
|
20240912,162900,241724940,6490,6490,6490,6490,0
|
|
20240912,162800,241724940,6490,6490,6490,6490,928
|
|
20240912,162700,241724940,6490,6490,6490,6490,0
|
|
20240912,162600,241724940,6490,6490,6490,6490,0
|
|
20240912,162500,241724940,6490,6490,6490,6490,0
|
|
20240912,162400,241724940,6490,6490,6490,6490,0
|
|
20240912,162300,241724940,6490,6490,6490,6490,0
|
|
20240912,162200,241724940,6490,6490,6490,6490,0
|
|
20240912,162100,241724940,6490,6490,6490,6490,0
|
|
20240912,162000,241724940,6490,6490,6490,6490,0
|
|
20240912,161900,241724940,6490,6490,6490,6490,0
|
|
20240912,161800,241724940,6490,6490,6490,6490,0
|
|
20240912,161700,241724940,6490,6490,6490,6490,0
|
|
20240912,161600,241724940,6490,6490,6490,6490,0
|
|
20240912,161500,241724940,6490,6490,6490,6490,0
|
|
20240912,161400,241724940,6490,6490,6490,6490,0
|
|
20240912,161300,241724940,6490,6490,6490,6490,0
|
|
20240912,161200,241724940,6490,6490,6490,6490,0
|
|
20240912,161100,241724940,6490,6490,6490,6490,0
|
|
20240912,161000,241724940,6490,6490,6490,6490,0
|
|
20240912,160900,241724940,6490,6490,6490,6490,0
|
|
20240912,160800,241724940,6490,6490,6490,6490,0
|
|
20240912,160700,241724940,6490,6490,6490,6490,0
|
|
20240912,160600,241724940,6490,6490,6490,6490,0
|
|
20240912,160500,241724940,6490,6490,6490,6490,0
|
|
20240912,160400,241724940,6490,6490,6490,6490,0
|
|
20240912,160300,241724940,6490,6490,6490,6490,0
|
|
20240912,160200,241724940,6490,6490,6490,6490,0
|
|
20240912,160100,241724940,6490,6490,6490,6490,0
|
|
20240912,160000,241724940,6490,6490,6490,6490,0
|
|
20240912,155900,241724940,6490,6490,6490,6490,0
|
|
20240912,155800,241724940,6490,6490,6490,6490,928
|
|
20240912,155700,241724940,6490,6490,6490,6490,0
|
|
20240912,155600,241724940,6490,6490,6490,6490,0
|
|
20240912,155500,241724940,6490,6490,6490,6490,0
|
|
20240912,155400,241724940,6490,6490,6490,6490,0
|
|
20240912,155300,241724940,6490,6490,6490,6490,0
|
|
20240912,155200,241724940,6490,6490,6490,6490,0
|
|
20240912,155100,241724940,6490,6490,6490,6490,0
|
|
20240912,155000,241724940,6490,6490,6490,6490,0
|
|
20240912,154900,241724940,6490,6490,6490,6490,0
|
|
20240912,154800,241724940,6490,6490,6490,6490,0
|
|
20240912,154700,241724940,6490,6490,6490,6490,0
|
|
20240912,154600,241724940,6490,6490,6490,6490,0
|
|
20240912,154500,241724940,6490,6490,6490,6490,0
|
|
20240912,154400,241724940,6490,6490,6490,6490,0
|
|
20240912,154300,241724940,6490,6490,6490,6490,0
|
|
20240912,154200,241724940,6490,6490,6490,6490,0
|
|
20240912,154100,241724940,6490,6490,6490,6490,0
|
|
20240912,154000,241724940,6490,6490,6490,6490,0
|
|
20240912,153900,241724940,6490,6490,6490,6490,0
|
|
20240912,153800,241724940,6490,6490,6490,6490,0
|
|
20240912,153700,241724940,6490,6490,6490,6490,0
|
|
20240912,153600,241724940,6490,6490,6490,6490,0
|
|
20240912,153500,241724940,6490,6490,6490,6490,0
|
|
20240912,153400,241724940,6490,6490,6490,6490,0
|
|
20240912,153300,241724940,6490,6490,6490,6490,0
|
|
20240912,153200,241724940,6490,6490,6490,6490,0
|
|
20240912,153100,241724940,6490,6490,6490,6490,0
|
|
20240912,153000,241724940,6490,6490,6490,6490,928
|
|
20240912,152900,235702220,6450,6450,6450,6450,0
|
|
20240912,152800,235702220,6450,6450,6450,6450,0
|
|
20240912,152700,235702220,6450,6450,6450,6450,0
|
|
20240912,152600,235702220,6450,6450,6450,6450,0
|
|
20240912,152500,235702220,6450,6450,6450,6450,0
|
|
20240912,152400,235702220,6450,6450,6450,6450,0
|
|
20240912,152300,235702220,6450,6450,6450,6450,0
|
|
20240912,152200,235702220,6450,6450,6450,6450,0
|
|
20240912,152100,235702220,6450,6450,6450,6450,0
|
|
20240912,152000,235702220,6450,6450,6450,6450,0
|
|
20240912,151900,235702220,6450,6450,6450,6450,0
|
|
20240912,151800,235702220,6450,6450,6450,6450,0
|
|
20240912,151700,235702220,6450,6450,6450,6450,50
|
|
20240912,151600,235379720,6450,6420,6450,6420,210
|
|
20240912,151500,234025390,6410,6410,6410,6410,1
|
|
20240912,151400,234018980,6410,6410,6410,6410,0
|
|
20240912,151300,234018980,6410,6410,6410,6410,0
|
|
20240912,151200,234018980,6410,6410,6410,6410,0
|
|
20240912,151100,234018980,6410,6410,6410,6410,0
|
|
20240912,151000,234018980,6410,6410,6410,6410,1
|
|
20240912,150900,234012570,6450,6420,6450,6420,998
|
|
20240912,150800,227583950,6390,6390,6390,6390,0
|
|
20240912,150700,227583950,6390,6390,6390,6390,1
|
|
20240912,150600,227577560,6400,6400,6400,6400,984
|
|
20240912,150500,221279960,6410,6410,6410,6410,0
|
|
20240912,150400,221279960,6410,6410,6410,6410,300
|
|
20240912,150300,219356960,6410,6410,6410,6410,0
|
|
20240912,150200,219356960,6410,6410,6410,6410,0
|
|
20240912,150100,219356960,6410,6410,6410,6410,0
|
|
20240912,150000,219356960,6410,6410,6410,6410,175
|
|
20240912,145900,218235210,6410,6410,6410,6410,0
|
|
20240912,145800,218235210,6410,6410,6410,6410,0
|
|
20240912,145700,218235210,6410,6410,6410,6410,0
|
|
20240912,145600,218235210,6410,6410,6410,6410,0
|
|
20240912,145500,218235210,6410,6420,6420,6410,362
|
|
20240912,145400,215913720,6420,6420,6420,6420,0
|
|
20240912,145300,215913720,6420,6420,6420,6420,0
|
|
20240912,145200,215913720,6420,6420,6420,6420,0
|
|
20240912,145100,215913720,6420,6430,6430,6420,256
|
|
20240912,145000,214269370,6430,6430,6430,6430,5
|
|
20240912,144900,214237220,6430,6430,6430,6430,1
|
|
20240912,144800,214230790,6430,6440,6440,6430,323
|
|
20240912,144700,212150680,6440,6440,6440,6440,0
|
|
20240912,144600,212150680,6440,6440,6440,6440,0
|
|
20240912,144500,212150680,6440,6440,6440,6440,0
|
|
20240912,144400,212150680,6440,6440,6440,6440,248
|
|
20240912,144300,210553560,6450,6450,6450,6450,0
|
|
20240912,144200,210553560,6450,6450,6450,6450,1
|
|
20240912,144100,210547110,6440,6440,6440,6440,0
|
|
20240912,144000,210547110,6440,6440,6440,6440,0
|
|
20240912,143900,210547110,6440,6450,6450,6440,78
|
|
20240912,143800,210044780,6440,6440,6440,6440,0
|
|
20240912,143700,210044780,6440,6440,6440,6440,0
|
|
20240912,143600,210044780,6440,6440,6440,6440,0
|
|
20240912,143500,210044780,6440,6440,6440,6440,265
|
|
20240912,143400,208338180,6450,6450,6450,6450,2
|
|
20240912,143300,208325280,6420,6420,6420,6420,130
|
|
20240912,143200,207490680,6420,6420,6420,6420,0
|
|
20240912,143100,207490680,6420,6420,6420,6420,0
|
|
20240912,143000,207490680,6420,6420,6420,6420,0
|
|
20240912,142900,207490680,6420,6420,6420,6420,1
|
|
20240912,142800,207484260,6450,6450,6450,6450,1
|
|
20240912,142700,207477810,6420,6420,6420,6420,0
|
|
20240912,142600,207477810,6420,6420,6420,6420,0
|
|
20240912,142500,207477810,6420,6420,6420,6420,0
|
|
20240912,142400,207477810,6420,6420,6430,6420,33
|
|
20240912,142300,207265640,6430,6430,6430,6430,1
|
|
20240912,142200,207259210,6420,6420,6420,6420,0
|
|
20240912,142100,207259210,6420,6420,6420,6420,0
|
|
20240912,142000,207259210,6420,6440,6440,6420,16
|
|
20240912,141900,207156410,6440,6440,6440,6440,0
|
|
20240912,141800,207156410,6440,6440,6440,6440,1
|
|
20240912,141700,207149970,6450,6450,6450,6450,0
|
|
20240912,141600,207149970,6450,6450,6450,6450,0
|
|
20240912,141500,207149970,6450,6450,6450,6450,0
|
|
20240912,141400,207149970,6450,6450,6450,6450,40
|
|
20240912,141300,206891970,6440,6440,6440,6440,0
|
|
20240912,141200,206891970,6440,6430,6440,6430,158
|
|
20240912,141100,205874800,6430,6430,6430,6430,0
|
|
20240912,141000,205874800,6430,6430,6430,6430,0
|
|
20240912,140900,205874800,6430,6430,6430,6430,5
|
|
20240912,140800,205842650,6420,6420,6420,6420,0
|
|
20240912,140700,205842650,6420,6420,6420,6420,0
|
|
20240912,140600,205842650,6420,6420,6420,6420,0
|
|
20240912,140500,205842650,6420,6420,6420,6420,0
|
|
20240912,140400,205842650,6420,6420,6420,6420,0
|
|
20240912,140300,205842650,6420,6420,6420,6420,155
|
|
20240912,140200,204847550,6420,6420,6420,6420,0
|
|
20240912,140100,204847550,6420,6420,6420,6420,0
|
|
20240912,140000,204847550,6420,6420,6420,6420,0
|
|
20240912,135900,204847550,6420,6420,6420,6420,0
|
|
20240912,135800,204847550,6420,6420,6420,6420,0
|
|
20240912,135700,204847550,6420,6420,6420,6420,0
|
|
20240912,135600,204847550,6420,6420,6420,6420,0
|
|
20240912,135500,204847550,6420,6420,6420,6420,0
|
|
20240912,135400,204847550,6420,6420,6420,6420,21
|
|
20240912,135300,204712730,6420,6420,6420,6420,4
|
|
20240912,135200,204687050,6420,6420,6420,6420,0
|
|
20240912,135100,204687050,6420,6420,6420,6420,0
|
|
20240912,135000,204687050,6420,6420,6420,6420,0
|
|
20240912,134900,204687050,6420,6420,6420,6420,1
|
|
20240912,134800,204680630,6430,6430,6430,6430,0
|
|
20240912,134700,204680630,6430,6430,6430,6430,0
|
|
20240912,134600,204680630,6430,6430,6430,6430,0
|
|
20240912,134500,204680630,6430,6430,6430,6430,2200
|
|
20240912,134400,190534630,6460,6460,6460,6460,0
|
|
20240912,134300,190534630,6460,6460,6460,6460,0
|
|
20240912,134200,190534630,6460,6460,6460,6460,0
|
|
20240912,134100,190534630,6460,6430,6460,6430,2202
|
|
20240912,134000,176335350,6420,6420,6420,6420,0
|
|
20240912,133900,176335350,6420,6420,6420,6420,0
|
|
20240912,133800,176335350,6420,6430,6430,6420,128
|
|
20240912,133700,175512460,6430,6430,6430,6430,20
|
|
20240912,133600,175383860,6430,6430,6430,6430,0
|
|
20240912,133500,175383860,6430,6430,6430,6430,0
|
|
20240912,133400,175383860,6430,6430,6430,6430,0
|
|
20240912,133300,175383860,6430,6430,6430,6430,0
|
|
20240912,133200,175383860,6430,6430,6430,6430,0
|
|
20240912,133100,175383860,6430,6430,6430,6430,120
|
|
20240912,133000,174612260,6440,6440,6440,6440,32
|
|
20240912,132900,174406180,6440,6440,6440,6440,0
|
|
20240912,132800,174406180,6440,6440,6440,6440,0
|
|
20240912,132700,174406180,6440,6440,6440,6440,68
|
|
20240912,132600,173968260,6450,6450,6450,6450,32
|
|
20240912,132500,173761860,6470,6470,6470,6470,0
|
|
20240912,132400,173761860,6470,6470,6470,6470,0
|
|
20240912,132300,173761860,6470,6470,6470,6470,0
|
|
20240912,132200,173761860,6470,6470,6470,6470,1
|
|
20240912,132100,173755390,6470,6470,6470,6470,0
|
|
20240912,132000,173755390,6470,6470,6470,6470,0
|
|
20240912,131900,173755390,6470,6470,6470,6470,0
|
|
20240912,131800,173755390,6470,6470,6470,6470,0
|
|
20240912,131700,173755390,6470,6470,6470,6470,0
|
|
20240912,131600,173755390,6470,6470,6470,6470,0
|
|
20240912,131500,173755390,6470,6470,6470,6470,0
|
|
20240912,131400,173755390,6470,6470,6470,6470,0
|
|
20240912,131300,173755390,6470,6470,6470,6470,0
|
|
20240912,131200,173755390,6470,6470,6470,6470,1
|
|
20240912,131100,173748920,6460,6460,6460,6460,0
|
|
20240912,131000,173748920,6460,6460,6460,6460,0
|
|
20240912,130900,173748920,6460,6460,6460,6460,0
|
|
20240912,130800,173748920,6460,6460,6460,6460,0
|
|
20240912,130700,173748920,6460,6460,6460,6460,0
|
|
20240912,130600,173748920,6460,6460,6460,6460,82
|
|
20240912,130500,173219200,6450,6430,6450,6430,349
|
|
20240912,130400,170971730,6450,6450,6450,6450,0
|
|
20240912,130300,170971730,6450,6450,6450,6450,0
|
|
20240912,130200,170971730,6450,6450,6450,6450,1
|
|
20240912,130100,170965280,6450,6450,6450,6450,0
|
|
20240912,130000,170965280,6450,6450,6450,6450,0
|
|
20240912,125900,170965280,6450,6450,6450,6450,0
|
|
20240912,125800,170965280,6450,6450,6450,6450,0
|
|
20240912,125700,170965280,6450,6450,6450,6450,0
|
|
20240912,125600,170965280,6450,6450,6450,6450,0
|
|
20240912,125500,170965280,6450,6450,6450,6450,0
|
|
20240912,125400,170965280,6450,6450,6450,6450,0
|
|
20240912,125300,170965280,6450,6450,6450,6450,0
|
|
20240912,125200,170965280,6450,6450,6450,6450,0
|
|
20240912,125100,170965280,6450,6450,6450,6450,1
|
|
20240912,125000,170958830,6450,6450,6450,6450,0
|
|
20240912,124900,170958830,6450,6450,6450,6450,0
|
|
20240912,124800,170958830,6450,6450,6450,6450,0
|
|
20240912,124700,170958830,6450,6450,6450,6450,1
|
|
20240912,124600,170952380,6460,6460,6460,6460,0
|
|
20240912,124500,170952380,6460,6460,6460,6460,0
|
|
20240912,124400,170952380,6460,6460,6460,6460,0
|
|
20240912,124300,170952380,6460,6460,6460,6460,0
|
|
20240912,124200,170952380,6460,6460,6460,6460,31
|
|
20240912,124100,170752120,6460,6460,6460,6460,1
|
|
20240912,124000,170745660,6420,6420,6420,6420,7
|
|
20240912,123900,170700720,6460,6460,6460,6460,0
|
|
20240912,123800,170700720,6460,6460,6460,6460,0
|
|
20240912,123700,170700720,6460,6460,6460,6460,86
|
|
20240912,123600,170145160,6460,6460,6460,6460,0
|
|
20240912,123500,170145160,6460,6460,6460,6460,0
|
|
20240912,123400,170145160,6460,6460,6460,6460,76
|
|
20240912,123300,169654200,6460,6450,6460,6450,8
|
|
20240912,123200,169602590,6450,6450,6450,6450,1
|
|
20240912,123100,169596140,6420,6420,6420,6420,39
|
|
20240912,123000,169345760,6410,6410,6410,6410,0
|
|
20240912,122900,169345760,6410,6410,6410,6410,1
|
|
20240912,122800,169339350,6410,6410,6410,6410,0
|
|
20240912,122700,169339350,6410,6410,6410,6410,7
|
|
20240912,122600,169294480,6410,6410,6410,6410,0
|
|
20240912,122500,169294480,6410,6410,6410,6410,7
|
|
20240912,122400,169249610,6420,6420,6420,6420,0
|
|
20240912,122300,169249610,6420,6420,6420,6420,0
|
|
20240912,122200,169249610,6420,6420,6420,6420,0
|
|
20240912,122100,169249610,6420,6420,6420,6420,0
|
|
20240912,122000,169249610,6420,6420,6420,6420,0
|
|
20240912,121900,169249610,6420,6420,6420,6420,0
|
|
20240912,121800,169249610,6420,6420,6420,6420,0
|
|
20240912,121700,169249610,6420,6420,6420,6420,11
|
|
20240912,121600,169178990,6420,6420,6420,6420,0
|
|
20240912,121500,169178990,6420,6410,6420,6410,2
|
|
20240912,121400,169166160,6420,6420,6420,6420,0
|
|
20240912,121300,169166160,6420,6420,6420,6420,7
|
|
20240912,121200,169121220,6410,6410,6410,6410,0
|
|
20240912,121100,169121220,6410,6410,6410,6410,0
|
|
20240912,121000,169121220,6410,6410,6410,6410,0
|
|
20240912,120900,169121220,6410,6410,6410,6410,0
|
|
20240912,120800,169121220,6410,6410,6410,6410,0
|
|
20240912,120700,169121220,6410,6410,6410,6410,0
|
|
20240912,120600,169121220,6410,6410,6410,6410,0
|
|
20240912,120500,169121220,6410,6410,6410,6410,0
|
|
20240912,120400,169121220,6410,6410,6410,6410,0
|
|
20240912,120300,169121220,6410,6410,6410,6410,0
|
|
20240912,120200,169121220,6410,6410,6410,6410,0
|
|
20240912,120100,169121220,6410,6410,6410,6410,0
|
|
20240912,120000,169121220,6410,6410,6410,6410,0
|
|
20240912,115900,169121220,6410,6410,6410,6410,0
|
|
20240912,115800,169121220,6410,6410,6410,6410,0
|
|
20240912,115700,169121220,6410,6410,6410,6410,0
|
|
20240912,115600,169121220,6410,6410,6410,6410,0
|
|
20240912,115500,169121220,6410,6410,6410,6410,0
|
|
20240912,115400,169121220,6410,6410,6410,6410,0
|
|
20240912,115300,169121220,6410,6410,6410,6410,0
|
|
20240912,115200,169121220,6410,6410,6410,6410,126
|
|
20240912,115100,168313560,6410,6410,6410,6410,0
|
|
20240912,115000,168313560,6410,6410,6410,6410,0
|
|
20240912,114900,168313560,6410,6410,6410,6410,0
|
|
20240912,114800,168313560,6410,6410,6410,6410,0
|
|
20240912,114700,168313560,6410,6420,6420,6410,150
|
|
20240912,114600,167350570,6450,6450,6450,6450,0
|
|
20240912,114500,167350570,6450,6450,6450,6450,0
|
|
20240912,114400,167350570,6450,6450,6450,6450,0
|
|
20240912,114300,167350570,6450,6450,6450,6450,0
|
|
20240912,114200,167350570,6450,6450,6450,6450,0
|
|
20240912,114100,167350570,6450,6450,6450,6450,0
|
|
20240912,114000,167350570,6450,6450,6450,6450,0
|
|
20240912,113900,167350570,6450,6450,6450,6450,0
|
|
20240912,113800,167350570,6450,6450,6450,6450,0
|
|
20240912,113700,167350570,6450,6450,6450,6450,10
|
|
20240912,113600,167286070,6450,6440,6450,6440,3
|
|
20240912,113500,167266730,6410,6410,6410,6410,0
|
|
20240912,113400,167266730,6410,6410,6410,6410,0
|
|
20240912,113300,167266730,6410,6410,6410,6410,0
|
|
20240912,113200,167266730,6410,6410,6410,6410,0
|
|
20240912,113100,167266730,6410,6410,6410,6410,0
|
|
20240912,113000,167266730,6410,6410,6410,6410,0
|
|
20240912,112900,167266730,6410,6410,6410,6410,0
|
|
20240912,112800,167266730,6410,6410,6410,6410,0
|
|
20240912,112700,167266730,6410,6410,6410,6410,1
|
|
20240912,112600,167260320,6440,6440,6440,6440,0
|
|
20240912,112500,167260320,6440,6440,6440,6440,0
|
|
20240912,112400,167260320,6440,6440,6440,6440,0
|
|
20240912,112300,167260320,6440,6440,6440,6440,0
|
|
20240912,112200,167260320,6440,6440,6440,6440,0
|
|
20240912,112100,167260320,6440,6420,6440,6420,281
|
|
20240912,112000,165456210,6400,6400,6400,6400,0
|
|
20240912,111900,165456210,6400,6410,6410,6400,75
|
|
20240912,111800,164975580,6410,6410,6410,6410,0
|
|
20240912,111700,164975580,6410,6400,6410,6400,48
|
|
20240912,111600,164667910,6400,6400,6400,6400,21
|
|
20240912,111500,164533510,6410,6410,6410,6410,0
|
|
20240912,111400,164533510,6410,6410,6410,6410,27
|
|
20240912,111300,164360440,6420,6420,6420,6420,0
|
|
20240912,111200,164360440,6420,6420,6420,6420,0
|
|
20240912,111100,164360440,6420,6420,6420,6420,0
|
|
20240912,111000,164360440,6420,6400,6420,6400,1099
|
|
20240912,110900,157326820,6410,6410,6410,6410,50
|
|
20240912,110800,157006320,6420,6420,6420,6420,0
|
|
20240912,110700,157006320,6420,6420,6420,6420,0
|
|
20240912,110600,157006320,6420,6420,6420,6420,0
|
|
20240912,110500,157006320,6420,6420,6420,6420,0
|
|
20240912,110400,157006320,6420,6420,6420,6420,43
|
|
20240912,110300,156730260,6450,6450,6450,6450,0
|
|
20240912,110200,156730260,6450,6450,6450,6450,0
|
|
20240912,110100,156730260,6450,6450,6450,6450,0
|
|
20240912,110000,156730260,6450,6450,6450,6450,0
|
|
20240912,105900,156730260,6450,6450,6450,6450,0
|
|
20240912,105800,156730260,6450,6450,6450,6450,0
|
|
20240912,105700,156730260,6450,6450,6450,6450,0
|
|
20240912,105600,156730260,6450,6450,6450,6450,0
|
|
20240912,105500,156730260,6450,6450,6450,6450,0
|
|
20240912,105400,156730260,6450,6450,6450,6450,0
|
|
20240912,105300,156730260,6450,6450,6450,6450,0
|
|
20240912,105200,156730260,6450,6410,6450,6410,101
|
|
20240912,105100,156082810,6410,6410,6410,6410,0
|
|
20240912,105000,156082810,6410,6410,6410,6410,0
|
|
20240912,104900,156082810,6410,6410,6410,6410,0
|
|
20240912,104800,156082810,6410,6410,6410,6410,152
|
|
20240912,104700,155108490,6410,6410,6410,6410,22
|
|
20240912,104600,154967470,6410,6410,6410,6410,1
|
|
20240912,104500,154961060,6420,6420,6420,6420,215
|
|
20240912,104400,153580760,6450,6450,6450,6450,0
|
|
20240912,104300,153580760,6450,6450,6450,6450,0
|
|
20240912,104200,153580760,6450,6450,6450,6450,1
|
|
20240912,104100,153574310,6410,6410,6410,6410,0
|
|
20240912,104000,153574310,6410,6410,6410,6410,0
|
|
20240912,103900,153574310,6410,6410,6410,6410,0
|
|
20240912,103800,153574310,6410,6410,6410,6410,0
|
|
20240912,103700,153574310,6410,6410,6410,6410,0
|
|
20240912,103600,153574310,6410,6410,6410,6410,0
|
|
20240912,103500,153574310,6410,6410,6410,6410,0
|
|
20240912,103400,153574310,6410,6410,6410,6410,0
|
|
20240912,103300,153574310,6410,6410,6410,6410,1
|
|
20240912,103200,153567900,6450,6450,6450,6450,5
|
|
20240912,103100,153535650,6450,6450,6450,6450,195
|
|
20240912,103000,152277900,6450,6420,6460,6420,861
|
|
20240912,102900,146724350,6420,6420,6420,6420,16
|
|
20240912,102800,146621630,6420,6420,6420,6420,0
|
|
20240912,102700,146621630,6420,6420,6420,6420,1
|
|
20240912,102600,146615210,6400,6400,6400,6400,1
|
|
20240912,102500,146608810,6420,6420,6420,6420,0
|
|
20240912,102400,146608810,6420,6420,6420,6420,0
|
|
20240912,102300,146608810,6420,6420,6420,6420,0
|
|
20240912,102200,146608810,6420,6400,6420,6400,121
|
|
20240912,102100,145834390,6400,6410,6410,6400,143
|
|
20240912,102000,144919180,6440,6440,6440,6440,0
|
|
20240912,101900,144919180,6440,6440,6440,6440,1
|
|
20240912,101800,144912740,6400,6400,6400,6400,278
|
|
20240912,101700,143133540,6400,6400,6400,6400,5
|
|
20240912,101600,143101540,6400,6400,6400,6400,0
|
|
20240912,101500,143101540,6400,6400,6400,6400,0
|
|
20240912,101400,143101540,6400,6400,6400,6360,23
|
|
20240912,101300,142955180,6360,6400,6400,6360,3
|
|
20240912,101200,142936020,6350,6400,6400,6350,2568
|
|
20240912,101100,126589170,6400,6420,6420,6400,344
|
|
20240912,101000,124384130,6430,6470,6470,6430,427
|
|
20240912,100900,121638440,6470,6470,6520,6410,3265
|
|
20240912,100800,100474030,6520,6530,6560,6520,2220
|
|
20240912,100700,85971780,6540,6390,6540,6390,3028
|
|
20240912,100600,66420460,6370,6390,6390,6370,1324
|
|
20240912,100500,57969070,6370,6370,6370,6370,0
|
|
20240912,100400,57969070,6370,6370,6370,6370,0
|
|
20240912,100300,57969070,6370,6370,6370,6370,679
|
|
20240912,100200,53643840,6370,6400,6400,6370,1115
|
|
20240912,100100,46530650,6400,6400,6400,6400,1
|
|
20240912,100000,46524250,6430,6430,6430,6430,0
|
|
20240912,095900,46524250,6430,6430,6430,6430,0
|
|
20240912,095800,46524250,6430,6430,6430,6430,0
|
|
20240912,095700,46524250,6430,6430,6430,6430,0
|
|
20240912,095600,46524250,6430,6430,6430,6430,0
|
|
20240912,095500,46524250,6430,6430,6430,6400,5
|
|
20240912,095400,46492130,6410,6400,6420,6400,43
|
|
20240912,095300,46216900,6400,6400,6400,6400,400
|
|
20240912,095200,43656900,6400,6400,6400,6400,0
|
|
20240912,095100,43656900,6400,6400,6400,6400,0
|
|
20240912,095000,43656900,6400,6400,6400,6400,10
|
|
20240912,094900,43592900,6400,6400,6400,6400,0
|
|
20240912,094800,43592900,6400,6400,6400,6400,264
|
|
20240912,094700,41903300,6400,6400,6400,6400,149
|
|
20240912,094600,40949700,6400,6400,6400,6400,0
|
|
20240912,094500,40949700,6400,6410,6410,6400,81
|
|
20240912,094400,40430500,6400,6400,6400,6400,0
|
|
20240912,094300,40430500,6400,6410,6410,6400,113
|
|
20240912,094200,39706650,6410,6430,6430,6410,82
|
|
20240912,094100,39180990,6430,6430,6430,6430,185
|
|
20240912,094000,37991440,6430,6430,6430,6430,158
|
|
20240912,093900,36975500,6460,6460,6460,6460,3
|
|
20240912,093800,36956120,6460,6460,6460,6460,1
|
|
20240912,093700,36949660,6460,6460,6460,6460,77
|
|
20240912,093600,36452240,6460,6460,6460,6460,23
|
|
20240912,093500,36303660,6460,6460,6460,6460,300
|
|
20240912,093400,34365660,6430,6460,6460,6430,2
|
|
20240912,093300,34352770,6410,6410,6410,6410,0
|
|
20240912,093200,34352770,6410,6410,6410,6410,3
|
|
20240912,093100,34333540,6440,6430,6440,6430,24
|
|
20240912,093000,34179200,6450,6470,6480,6440,717
|
|
20240912,092900,29538690,6460,6410,6460,6410,1198
|
|
20240912,092800,21820230,6400,6400,6400,6400,83
|
|
20240912,092700,21289030,6350,6350,6350,6350,0
|
|
20240912,092600,21289030,6350,6350,6350,6350,0
|
|
20240912,092500,21289030,6350,6350,6350,6350,25
|
|
20240912,092400,21130280,6350,6350,6350,6350,72
|
|
20240912,092300,20673080,6350,6350,6350,6350,201
|
|
20240912,092200,19396730,6380,6380,6380,6380,1000
|
|
20240912,092100,13016730,6390,6390,6390,6390,9
|
|
20240912,092000,12959220,6350,6350,6350,6350,0
|
|
20240912,091900,12959220,6350,6350,6350,6350,4
|
|
20240912,091800,12933820,6350,6350,6350,6350,0
|
|
20240912,091700,12933820,6350,6350,6350,6350,15
|
|
20240912,091600,12838570,6340,6340,6340,6340,168
|
|
20240912,091500,11773450,6340,6340,6340,6340,0
|
|
20240912,091400,11773450,6340,6340,6340,6340,15
|
|
20240912,091300,11678350,6310,6310,6310,6310,0
|
|
20240912,091200,11678350,6310,6310,6310,6310,0
|
|
20240912,091100,11678350,6310,6310,6310,6310,0
|
|
20240912,091000,11678350,6310,6320,6320,6310,500
|
|
20240912,090900,8522260,6320,6330,6330,6320,110
|
|
20240912,090800,7825970,6340,6340,6340,6340,140
|
|
20240912,090700,6938370,6340,6340,6340,6340,0
|
|
20240912,090600,6938370,6340,6410,6410,6340,386
|
|
20240912,090500,4482730,6410,6370,6410,6370,80
|
|
20240912,090400,3971520,6320,6320,6320,6320,10
|
|
20240912,090300,3908320,6320,6310,6370,6310,97
|
|
20240912,090200,3295150,6320,6320,6320,6320,156
|
|
20240912,090100,2309230,6320,6340,6350,6320,320
|
|
20240912,090000,284340,6340,6320,6340,6320,25
|