630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,192700,117850930,6430,6430,6430,6430,515
|
|
20240913,192600,117850930,6430,6430,6430,6430,0
|
|
20240913,192500,117850930,6430,6430,6430,6430,0
|
|
20240913,192400,117850930,6430,6430,6430,6430,0
|
|
20240913,192300,117850930,6430,6430,6430,6430,0
|
|
20240913,192200,117850930,6430,6430,6430,6430,0
|
|
20240913,192100,117850930,6430,6430,6430,6430,0
|
|
20240913,192000,117850930,6430,6430,6430,6430,0
|
|
20240913,191900,117850930,6430,6430,6430,6430,0
|
|
20240913,191800,117850930,6430,6430,6430,6430,0
|
|
20240913,191700,117850930,6430,6430,6430,6430,0
|
|
20240913,191600,117850930,6430,6430,6430,6430,0
|
|
20240913,191500,117850930,6430,6430,6430,6430,0
|
|
20240913,191400,117850930,6430,6430,6430,6430,0
|
|
20240913,191300,117850930,6430,6430,6430,6430,0
|
|
20240913,191200,117850930,6430,6430,6430,6430,0
|
|
20240913,191100,117850930,6430,6430,6430,6430,0
|
|
20240913,191000,117850930,6430,6430,6430,6430,0
|
|
20240913,190900,117850930,6430,6430,6430,6430,0
|
|
20240913,190800,117850930,6430,6430,6430,6430,0
|
|
20240913,190700,117850930,6430,6430,6430,6430,0
|
|
20240913,190600,117850930,6430,6430,6430,6430,0
|
|
20240913,190500,117850930,6430,6430,6430,6430,0
|
|
20240913,190400,117850930,6430,6430,6430,6430,0
|
|
20240913,190300,117850930,6430,6430,6430,6430,0
|
|
20240913,190200,117850930,6430,6430,6430,6430,0
|
|
20240913,190100,117850930,6430,6430,6430,6430,0
|
|
20240913,190000,117850930,6430,6430,6430,6430,0
|
|
20240913,185900,117850930,6430,6430,6430,6430,0
|
|
20240913,185800,117850930,6430,6430,6430,6430,0
|
|
20240913,185700,117850930,6430,6430,6430,6430,515
|
|
20240913,185600,117850930,6430,6430,6430,6430,0
|
|
20240913,185500,117850930,6430,6430,6430,6430,0
|
|
20240913,185400,117850930,6430,6430,6430,6430,0
|
|
20240913,185300,117850930,6430,6430,6430,6430,0
|
|
20240913,185200,117850930,6430,6430,6430,6430,0
|
|
20240913,185100,117850930,6430,6430,6430,6430,0
|
|
20240913,185000,117850930,6430,6430,6430,6430,0
|
|
20240913,184900,117850930,6430,6430,6430,6430,0
|
|
20240913,184800,117850930,6430,6430,6430,6430,0
|
|
20240913,184700,117850930,6430,6430,6430,6430,0
|
|
20240913,184600,117850930,6430,6430,6430,6430,0
|
|
20240913,184500,117850930,6430,6430,6430,6430,0
|
|
20240913,184400,117850930,6430,6430,6430,6430,0
|
|
20240913,184300,117850930,6430,6430,6430,6430,0
|
|
20240913,184200,117850930,6430,6430,6430,6430,0
|
|
20240913,184100,117850930,6430,6430,6430,6430,0
|
|
20240913,184000,117850930,6430,6430,6430,6430,0
|
|
20240913,183900,117850930,6430,6430,6430,6430,0
|
|
20240913,183800,117850930,6430,6430,6430,6430,0
|
|
20240913,183700,117850930,6430,6430,6430,6430,0
|
|
20240913,183600,117850930,6430,6430,6430,6430,0
|
|
20240913,183500,117850930,6430,6430,6430,6430,0
|
|
20240913,183400,117850930,6430,6430,6430,6430,0
|
|
20240913,183300,117850930,6430,6430,6430,6430,0
|
|
20240913,183200,117850930,6430,6430,6430,6430,0
|
|
20240913,183100,117850930,6430,6430,6430,6430,0
|
|
20240913,183000,117850930,6430,6430,6430,6430,0
|
|
20240913,182900,117850930,6430,6430,6430,6430,0
|
|
20240913,182800,117850930,6430,6430,6430,6430,0
|
|
20240913,182700,117850930,6430,6430,6430,6430,515
|
|
20240913,182600,117850930,6430,6430,6430,6430,0
|
|
20240913,182500,117850930,6430,6430,6430,6430,0
|
|
20240913,182400,117850930,6430,6430,6430,6430,0
|
|
20240913,182300,117850930,6430,6430,6430,6430,0
|
|
20240913,182200,117850930,6430,6430,6430,6430,0
|
|
20240913,182100,117850930,6430,6430,6430,6430,0
|
|
20240913,182000,117850930,6430,6430,6430,6430,0
|
|
20240913,181900,117850930,6430,6430,6430,6430,0
|
|
20240913,181800,117850930,6430,6430,6430,6430,0
|
|
20240913,181700,117850930,6430,6430,6430,6430,0
|
|
20240913,181600,117850930,6430,6430,6430,6430,0
|
|
20240913,181500,117850930,6430,6430,6430,6430,0
|
|
20240913,181400,117850930,6430,6430,6430,6430,0
|
|
20240913,181300,117850930,6430,6430,6430,6430,0
|
|
20240913,181200,117850930,6430,6430,6430,6430,0
|
|
20240913,181100,117850930,6430,6430,6430,6430,0
|
|
20240913,181000,117850930,6430,6430,6430,6430,0
|
|
20240913,180900,117850930,6430,6430,6430,6430,0
|
|
20240913,180800,117850930,6430,6430,6430,6430,0
|
|
20240913,180700,117850930,6430,6430,6430,6430,0
|
|
20240913,180600,117850930,6430,6430,6430,6430,0
|
|
20240913,180500,117850930,6430,6430,6430,6430,0
|
|
20240913,180400,117850930,6430,6430,6430,6430,0
|
|
20240913,180300,117850930,6430,6430,6430,6430,0
|
|
20240913,180200,117850930,6430,6430,6430,6430,0
|
|
20240913,180100,117850930,6430,6430,6430,6430,0
|
|
20240913,180000,117850930,6430,6430,6430,6430,0
|
|
20240913,175900,117850930,6430,6430,6430,6430,0
|
|
20240913,175800,117850930,6430,6430,6430,6430,0
|
|
20240913,175700,117850930,6430,6430,6430,6430,515
|
|
20240913,175600,117850930,6430,6430,6430,6430,0
|
|
20240913,175500,117850930,6430,6430,6430,6430,0
|
|
20240913,175400,117850930,6430,6430,6430,6430,0
|
|
20240913,175300,117850930,6430,6430,6430,6430,0
|
|
20240913,175200,117850930,6430,6430,6430,6430,0
|
|
20240913,175100,117850930,6430,6430,6430,6430,0
|
|
20240913,175000,117850930,6430,6430,6430,6430,0
|
|
20240913,174900,117850930,6430,6430,6430,6430,0
|
|
20240913,174800,117850930,6430,6430,6430,6430,0
|
|
20240913,174700,117850930,6430,6430,6430,6430,0
|
|
20240913,174600,117850930,6430,6430,6430,6430,0
|
|
20240913,174500,117850930,6430,6430,6430,6430,0
|
|
20240913,174400,117850930,6430,6430,6430,6430,0
|
|
20240913,174300,117850930,6430,6430,6430,6430,0
|
|
20240913,174200,117850930,6430,6430,6430,6430,0
|
|
20240913,174100,117850930,6430,6430,6430,6430,0
|
|
20240913,174000,117850930,6430,6430,6430,6430,0
|
|
20240913,173900,117850930,6430,6430,6430,6430,0
|
|
20240913,173800,117850930,6430,6430,6430,6430,0
|
|
20240913,173700,117850930,6430,6430,6430,6430,0
|
|
20240913,173600,117850930,6430,6430,6430,6430,0
|
|
20240913,173500,117850930,6430,6430,6430,6430,0
|
|
20240913,173400,117850930,6430,6430,6430,6430,0
|
|
20240913,173300,117850930,6430,6430,6430,6430,0
|
|
20240913,173200,117850930,6430,6430,6430,6430,0
|
|
20240913,173100,117850930,6430,6430,6430,6430,0
|
|
20240913,173000,117850930,6430,6430,6430,6430,0
|
|
20240913,172900,117850930,6430,6430,6430,6430,0
|
|
20240913,172800,117850930,6430,6430,6430,6430,0
|
|
20240913,172700,117850930,6430,6430,6430,6430,515
|
|
20240913,172600,117850930,6430,6430,6430,6430,0
|
|
20240913,172500,117850930,6430,6430,6430,6430,0
|
|
20240913,172400,117850930,6430,6430,6430,6430,0
|
|
20240913,172300,117850930,6430,6430,6430,6430,0
|
|
20240913,172200,117850930,6430,6430,6430,6430,0
|
|
20240913,172100,117850930,6430,6430,6430,6430,0
|
|
20240913,172000,117850930,6430,6430,6430,6430,0
|
|
20240913,171900,117850930,6430,6430,6430,6430,0
|
|
20240913,171800,117850930,6430,6430,6430,6430,0
|
|
20240913,171700,117850930,6430,6430,6430,6430,0
|
|
20240913,171600,117850930,6430,6430,6430,6430,0
|
|
20240913,171500,117850930,6430,6430,6430,6430,0
|
|
20240913,171400,117850930,6430,6430,6430,6430,0
|
|
20240913,171300,117850930,6430,6430,6430,6430,0
|
|
20240913,171200,117850930,6430,6430,6430,6430,0
|
|
20240913,171100,117850930,6430,6430,6430,6430,0
|
|
20240913,171000,117850930,6430,6430,6430,6430,0
|
|
20240913,170900,117850930,6430,6430,6430,6430,0
|
|
20240913,170800,117850930,6430,6430,6430,6430,0
|
|
20240913,170700,117850930,6430,6430,6430,6430,0
|
|
20240913,170600,117850930,6430,6430,6430,6430,0
|
|
20240913,170500,117850930,6430,6430,6430,6430,0
|
|
20240913,170400,117850930,6430,6430,6430,6430,0
|
|
20240913,170300,117850930,6430,6430,6430,6430,0
|
|
20240913,170200,117850930,6430,6430,6430,6430,0
|
|
20240913,170100,117850930,6430,6430,6430,6430,0
|
|
20240913,170000,117850930,6430,6430,6430,6430,0
|
|
20240913,165900,117850930,6430,6430,6430,6430,0
|
|
20240913,165800,117850930,6430,6430,6430,6430,0
|
|
20240913,165700,117850930,6430,6430,6430,6430,515
|
|
20240913,165600,117850930,6430,6430,6430,6430,0
|
|
20240913,165500,117850930,6430,6430,6430,6430,0
|
|
20240913,165400,117850930,6430,6430,6430,6430,0
|
|
20240913,165300,117850930,6430,6430,6430,6430,0
|
|
20240913,165200,117850930,6430,6430,6430,6430,0
|
|
20240913,165100,117850930,6430,6430,6430,6430,0
|
|
20240913,165000,117850930,6430,6430,6430,6430,0
|
|
20240913,164900,117850930,6430,6430,6430,6430,0
|
|
20240913,164800,117850930,6430,6430,6430,6430,0
|
|
20240913,164700,117850930,6430,6430,6430,6430,0
|
|
20240913,164600,117850930,6430,6430,6430,6430,0
|
|
20240913,164500,117850930,6430,6430,6430,6430,0
|
|
20240913,164400,117850930,6430,6430,6430,6430,0
|
|
20240913,164300,117850930,6430,6430,6430,6430,0
|
|
20240913,164200,117850930,6430,6430,6430,6430,0
|
|
20240913,164100,117850930,6430,6430,6430,6430,0
|
|
20240913,164000,117850930,6430,6430,6430,6430,0
|
|
20240913,163900,117850930,6430,6430,6430,6430,0
|
|
20240913,163800,117850930,6430,6430,6430,6430,0
|
|
20240913,163700,117850930,6430,6430,6430,6430,0
|
|
20240913,163600,117850930,6430,6430,6430,6430,0
|
|
20240913,163500,117850930,6430,6430,6430,6430,0
|
|
20240913,163400,117850930,6430,6430,6430,6430,0
|
|
20240913,163300,117850930,6430,6430,6430,6430,0
|
|
20240913,163200,117850930,6430,6430,6430,6430,0
|
|
20240913,163100,117850930,6430,6430,6430,6430,0
|
|
20240913,163000,117850930,6430,6430,6430,6430,0
|
|
20240913,162900,117850930,6430,6430,6430,6430,0
|
|
20240913,162800,117850930,6430,6430,6430,6430,0
|
|
20240913,162700,117850930,6430,6430,6430,6430,515
|
|
20240913,162600,117850930,6430,6430,6430,6430,0
|
|
20240913,162500,117850930,6430,6430,6430,6430,0
|
|
20240913,162400,117850930,6430,6430,6430,6430,0
|
|
20240913,162300,117850930,6430,6430,6430,6430,0
|
|
20240913,162200,117850930,6430,6430,6430,6430,0
|
|
20240913,162100,117850930,6430,6430,6430,6430,0
|
|
20240913,162000,117850930,6430,6430,6430,6430,0
|
|
20240913,161900,117850930,6430,6430,6430,6430,0
|
|
20240913,161800,117850930,6430,6430,6430,6430,0
|
|
20240913,161700,117850930,6430,6430,6430,6430,0
|
|
20240913,161600,117850930,6430,6430,6430,6430,0
|
|
20240913,161500,117850930,6430,6430,6430,6430,0
|
|
20240913,161400,117850930,6430,6430,6430,6430,0
|
|
20240913,161300,117850930,6430,6430,6430,6430,0
|
|
20240913,161200,117850930,6430,6430,6430,6430,0
|
|
20240913,161100,117850930,6430,6430,6430,6430,0
|
|
20240913,161000,117850930,6430,6430,6430,6430,0
|
|
20240913,160900,117850930,6430,6430,6430,6430,0
|
|
20240913,160800,117850930,6430,6430,6430,6430,0
|
|
20240913,160700,117850930,6430,6430,6430,6430,0
|
|
20240913,160600,117850930,6430,6430,6430,6430,0
|
|
20240913,160500,117850930,6430,6430,6430,6430,0
|
|
20240913,160400,117850930,6430,6430,6430,6430,0
|
|
20240913,160300,117850930,6430,6430,6430,6430,0
|
|
20240913,160200,117850930,6430,6430,6430,6430,0
|
|
20240913,160100,117850930,6430,6430,6430,6430,0
|
|
20240913,160000,117850930,6430,6430,6430,6430,0
|
|
20240913,155900,117850930,6430,6430,6430,6430,0
|
|
20240913,155800,117850930,6430,6430,6430,6430,0
|
|
20240913,155700,117850930,6430,6430,6430,6430,515
|
|
20240913,155600,117850930,6430,6430,6430,6430,0
|
|
20240913,155500,117850930,6430,6430,6430,6430,0
|
|
20240913,155400,117850930,6430,6430,6430,6430,0
|
|
20240913,155300,117850930,6430,6430,6430,6430,0
|
|
20240913,155200,117850930,6430,6430,6430,6430,0
|
|
20240913,155100,117850930,6430,6430,6430,6430,0
|
|
20240913,155000,117850930,6430,6430,6430,6430,0
|
|
20240913,154900,117850930,6430,6430,6430,6430,0
|
|
20240913,154800,117850930,6430,6430,6430,6430,0
|
|
20240913,154700,117850930,6430,6430,6430,6430,0
|
|
20240913,154600,117850930,6430,6430,6430,6430,0
|
|
20240913,154500,117850930,6430,6430,6430,6430,0
|
|
20240913,154400,117850930,6430,6430,6430,6430,0
|
|
20240913,154300,117850930,6430,6430,6430,6430,0
|
|
20240913,154200,117850930,6430,6430,6430,6430,0
|
|
20240913,154100,117850930,6430,6430,6430,6430,0
|
|
20240913,154000,117850930,6430,6430,6430,6430,0
|
|
20240913,153900,117850930,6430,6430,6430,6430,0
|
|
20240913,153800,117850930,6430,6430,6430,6430,0
|
|
20240913,153700,117850930,6430,6430,6430,6430,0
|
|
20240913,153600,117850930,6430,6430,6430,6430,0
|
|
20240913,153500,117850930,6430,6430,6430,6430,0
|
|
20240913,153400,117850930,6430,6430,6430,6430,0
|
|
20240913,153300,117850930,6430,6430,6430,6430,0
|
|
20240913,153200,117850930,6430,6430,6430,6430,0
|
|
20240913,153100,117850930,6430,6430,6430,6430,0
|
|
20240913,153000,117850930,6430,6430,6430,6430,515
|
|
20240913,152900,114539480,6430,6430,6430,6430,0
|
|
20240913,152800,114539480,6430,6430,6430,6430,0
|
|
20240913,152700,114539480,6430,6430,6430,6430,0
|
|
20240913,152600,114539480,6430,6430,6430,6430,0
|
|
20240913,152500,114539480,6430,6430,6430,6430,0
|
|
20240913,152400,114539480,6430,6430,6430,6430,0
|
|
20240913,152300,114539480,6430,6430,6430,6430,0
|
|
20240913,152200,114539480,6430,6430,6430,6430,0
|
|
20240913,152100,114539480,6430,6430,6430,6430,0
|
|
20240913,152000,114539480,6430,6430,6430,6430,0
|
|
20240913,151900,114539480,6430,6430,6430,6430,1
|
|
20240913,151800,114533050,6400,6400,6400,6400,12
|
|
20240913,151700,114456250,6400,6400,6400,6400,0
|
|
20240913,151600,114456250,6400,6400,6400,6400,67
|
|
20240913,151500,114027450,6400,6400,6400,6400,0
|
|
20240913,151400,114027450,6400,6400,6400,6400,0
|
|
20240913,151300,114027450,6400,6400,6400,6400,180
|
|
20240913,151200,112875450,6400,6400,6400,6400,100
|
|
20240913,151100,112235450,6410,6410,6410,6410,0
|
|
20240913,151000,112235450,6410,6410,6410,6410,575
|
|
20240913,150900,108549700,6440,6440,6440,6440,0
|
|
20240913,150800,108549700,6440,6410,6440,6400,601
|
|
20240913,150700,104703150,6400,6400,6400,6400,76
|
|
20240913,150600,104216750,6400,6400,6400,6400,0
|
|
20240913,150500,104216750,6400,6400,6400,6400,0
|
|
20240913,150400,104216750,6400,6410,6410,6400,300
|
|
20240913,150300,102294770,6410,6410,6410,6410,0
|
|
20240913,150200,102294770,6410,6410,6410,6410,0
|
|
20240913,150100,102294770,6410,6420,6420,6410,377
|
|
20240913,150000,99876580,6430,6430,6430,6430,0
|
|
20240913,145900,99876580,6430,6430,6430,6430,0
|
|
20240913,145800,99876580,6430,6430,6430,6430,0
|
|
20240913,145700,99876580,6430,6430,6430,6430,0
|
|
20240913,145600,99876580,6430,6430,6430,6430,0
|
|
20240913,145500,99876580,6430,6430,6430,6430,435
|
|
20240913,145400,97079530,6430,6430,6430,6430,0
|
|
20240913,145300,97079530,6430,6430,6430,6430,1
|
|
20240913,145200,97073100,6430,6430,6430,6430,0
|
|
20240913,145100,97073100,6430,6430,6430,6430,0
|
|
20240913,145000,97073100,6430,6440,6440,6430,596
|
|
20240913,144900,93238230,6450,6450,6450,6450,0
|
|
20240913,144800,93238230,6450,6450,6450,6450,0
|
|
20240913,144700,93238230,6450,6450,6450,6450,0
|
|
20240913,144600,93238230,6450,6450,6450,6450,0
|
|
20240913,144500,93238230,6450,6450,6450,6450,0
|
|
20240913,144400,93238230,6450,6450,6450,6450,0
|
|
20240913,144300,93238230,6450,6450,6450,6450,210
|
|
20240913,144200,91883730,6460,6460,6460,6460,0
|
|
20240913,144100,91883730,6460,6460,6460,6460,0
|
|
20240913,144000,91883730,6460,6460,6460,6460,0
|
|
20240913,143900,91883730,6460,6460,6460,6460,0
|
|
20240913,143800,91883730,6460,6460,6460,6460,0
|
|
20240913,143700,91883730,6460,6460,6460,6460,0
|
|
20240913,143600,91883730,6460,6460,6460,6460,1
|
|
20240913,143500,91877270,6450,6440,6450,6440,284
|
|
20240913,143400,90046470,6430,6430,6430,6430,0
|
|
20240913,143300,90046470,6430,6430,6430,6430,45
|
|
20240913,143200,89757120,6430,6430,6430,6430,0
|
|
20240913,143100,89757120,6430,6430,6430,6430,100
|
|
20240913,143000,89114120,6450,6450,6450,6450,0
|
|
20240913,142900,89114120,6450,6450,6450,6450,0
|
|
20240913,142800,89114120,6450,6450,6450,6450,0
|
|
20240913,142700,89114120,6450,6450,6450,6450,25
|
|
20240913,142600,88952870,6440,6440,6440,6440,0
|
|
20240913,142500,88952870,6440,6440,6440,6440,0
|
|
20240913,142400,88952870,6440,6440,6440,6440,0
|
|
20240913,142300,88952870,6440,6440,6440,6440,0
|
|
20240913,142200,88952870,6440,6440,6440,6440,90
|
|
20240913,142100,88373270,6440,6440,6440,6440,0
|
|
20240913,142000,88373270,6440,6440,6440,6440,0
|
|
20240913,141900,88373270,6440,6440,6440,6440,0
|
|
20240913,141800,88373270,6440,6440,6440,6440,0
|
|
20240913,141700,88373270,6440,6440,6440,6440,0
|
|
20240913,141600,88373270,6440,6440,6440,6440,0
|
|
20240913,141500,88373270,6440,6430,6440,6430,221
|
|
20240913,141400,86950140,6440,6440,6440,6440,0
|
|
20240913,141300,86950140,6440,6440,6440,6440,0
|
|
20240913,141200,86950140,6440,6440,6440,6440,0
|
|
20240913,141100,86950140,6440,6440,6440,6440,0
|
|
20240913,141000,86950140,6440,6440,6440,6440,0
|
|
20240913,140900,86950140,6440,6440,6440,6440,2
|
|
20240913,140800,86937260,6430,6430,6430,6430,0
|
|
20240913,140700,86937260,6430,6430,6430,6430,0
|
|
20240913,140600,86937260,6430,6430,6430,6430,0
|
|
20240913,140500,86937260,6430,6430,6430,6430,116
|
|
20240913,140400,86191380,6430,6430,6430,6430,783
|
|
20240913,140300,81156690,6440,6440,6440,6440,0
|
|
20240913,140200,81156690,6440,6440,6440,6440,0
|
|
20240913,140100,81156690,6440,6440,6440,6440,0
|
|
20240913,140000,81156690,6440,6440,6440,6440,0
|
|
20240913,135900,81156690,6440,6440,6440,6440,0
|
|
20240913,135800,81156690,6440,6440,6440,6440,0
|
|
20240913,135700,81156690,6440,6440,6440,6440,0
|
|
20240913,135600,81156690,6440,6440,6440,6440,180
|
|
20240913,135500,79997490,6440,6440,6440,6440,0
|
|
20240913,135400,79997490,6440,6440,6440,6440,70
|
|
20240913,135300,79546690,6440,6440,6440,6440,23
|
|
20240913,135200,79398570,6440,6440,6440,6440,10
|
|
20240913,135100,79334170,6430,6430,6430,6430,0
|
|
20240913,135000,79334170,6430,6430,6430,6430,0
|
|
20240913,134900,79334170,6430,6430,6430,6430,0
|
|
20240913,134800,79334170,6430,6430,6430,6430,0
|
|
20240913,134700,79334170,6430,6430,6430,6430,0
|
|
20240913,134600,79334170,6430,6430,6430,6430,0
|
|
20240913,134500,79334170,6430,6430,6430,6430,0
|
|
20240913,134400,79334170,6430,6430,6430,6430,101
|
|
20240913,134300,78684740,6430,6430,6430,6430,0
|
|
20240913,134200,78684740,6430,6430,6430,6430,0
|
|
20240913,134100,78684740,6430,6430,6430,6430,0
|
|
20240913,134000,78684740,6430,6430,6430,6430,0
|
|
20240913,133900,78684740,6430,6450,6450,6430,495
|
|
20240913,133800,75499870,6440,6440,6440,6440,0
|
|
20240913,133700,75499870,6440,6440,6440,6440,0
|
|
20240913,133600,75499870,6440,6440,6440,6440,0
|
|
20240913,133500,75499870,6440,6440,6440,6440,0
|
|
20240913,133400,75499870,6440,6440,6440,6440,0
|
|
20240913,133300,75499870,6440,6440,6440,6440,0
|
|
20240913,133200,75499870,6440,6440,6440,6440,0
|
|
20240913,133100,75499870,6440,6440,6440,6440,0
|
|
20240913,133000,75499870,6440,6440,6440,6440,0
|
|
20240913,132900,75499870,6440,6440,6440,6440,0
|
|
20240913,132800,75499870,6440,6440,6440,6440,0
|
|
20240913,132700,75499870,6440,6440,6440,6440,0
|
|
20240913,132600,75499870,6440,6440,6440,6440,0
|
|
20240913,132500,75499870,6440,6440,6440,6440,0
|
|
20240913,132400,75499870,6440,6440,6440,6440,0
|
|
20240913,132300,75499870,6440,6440,6440,6440,0
|
|
20240913,132200,75499870,6440,6440,6440,6440,0
|
|
20240913,132100,75499870,6440,6440,6440,6440,0
|
|
20240913,132000,75499870,6440,6440,6440,6440,0
|
|
20240913,131900,75499870,6440,6440,6440,6440,31
|
|
20240913,131800,75300230,6460,6460,6460,6460,0
|
|
20240913,131700,75300230,6460,6460,6460,6460,0
|
|
20240913,131600,75300230,6460,6460,6460,6460,0
|
|
20240913,131500,75300230,6460,6460,6460,6460,0
|
|
20240913,131400,75300230,6460,6460,6460,6460,0
|
|
20240913,131300,75300230,6460,6460,6460,6460,0
|
|
20240913,131200,75300230,6460,6460,6460,6460,30
|
|
20240913,131100,75106430,6460,6460,6460,6460,0
|
|
20240913,131000,75106430,6460,6460,6460,6460,0
|
|
20240913,130900,75106430,6460,6460,6460,6460,0
|
|
20240913,130800,75106430,6460,6460,6460,6460,100
|
|
20240913,130700,74460430,6430,6430,6430,6430,0
|
|
20240913,130600,74460430,6430,6430,6430,6430,0
|
|
20240913,130500,74460430,6430,6430,6430,6430,0
|
|
20240913,130400,74460430,6430,6430,6430,6430,0
|
|
20240913,130300,74460430,6430,6430,6430,6430,0
|
|
20240913,130200,74460430,6430,6430,6430,6430,0
|
|
20240913,130100,74460430,6430,6430,6430,6430,0
|
|
20240913,130000,74460430,6430,6430,6430,6430,0
|
|
20240913,125900,74460430,6430,6430,6430,6430,0
|
|
20240913,125800,74460430,6430,6430,6430,6430,0
|
|
20240913,125700,74460430,6430,6430,6430,6430,0
|
|
20240913,125600,74460430,6430,6430,6430,6430,0
|
|
20240913,125500,74460430,6430,6430,6430,6430,0
|
|
20240913,125400,74460430,6430,6430,6430,6430,0
|
|
20240913,125300,74460430,6430,6430,6430,6430,0
|
|
20240913,125200,74460430,6430,6430,6430,6430,0
|
|
20240913,125100,74460430,6430,6430,6430,6430,0
|
|
20240913,125000,74460430,6430,6430,6430,6430,0
|
|
20240913,124900,74460430,6430,6430,6430,6430,0
|
|
20240913,124800,74460430,6430,6430,6430,6430,0
|
|
20240913,124700,74460430,6430,6430,6430,6430,0
|
|
20240913,124600,74460430,6430,6430,6430,6430,0
|
|
20240913,124500,74460430,6430,6430,6430,6430,0
|
|
20240913,124400,74460430,6430,6430,6430,6430,0
|
|
20240913,124300,74460430,6430,6430,6430,6430,0
|
|
20240913,124200,74460430,6430,6430,6430,6430,0
|
|
20240913,124100,74460430,6430,6430,6430,6430,0
|
|
20240913,124000,74460430,6430,6430,6430,6430,0
|
|
20240913,123900,74460430,6430,6430,6430,6430,0
|
|
20240913,123800,74460430,6430,6430,6430,6430,0
|
|
20240913,123700,74460430,6430,6430,6430,6430,0
|
|
20240913,123600,74460430,6430,6430,6430,6430,5
|
|
20240913,123500,74428280,6430,6430,6430,6430,0
|
|
20240913,123400,74428280,6430,6430,6430,6430,0
|
|
20240913,123300,74428280,6430,6430,6430,6430,0
|
|
20240913,123200,74428280,6430,6430,6430,6430,0
|
|
20240913,123100,74428280,6430,6430,6430,6430,0
|
|
20240913,123000,74428280,6430,6430,6430,6430,0
|
|
20240913,122900,74428280,6430,6430,6430,6430,0
|
|
20240913,122800,74428280,6430,6430,6430,6430,0
|
|
20240913,122700,74428280,6430,6430,6430,6430,0
|
|
20240913,122600,74428280,6430,6430,6430,6430,0
|
|
20240913,122500,74428280,6430,6430,6430,6430,0
|
|
20240913,122400,74428280,6430,6430,6430,6430,0
|
|
20240913,122300,74428280,6430,6430,6430,6430,0
|
|
20240913,122200,74428280,6430,6430,6430,6430,0
|
|
20240913,122100,74428280,6430,6430,6430,6430,11
|
|
20240913,122000,74357550,6430,6430,6430,6430,0
|
|
20240913,121900,74357550,6430,6430,6430,6430,100
|
|
20240913,121800,73714550,6430,6430,6430,6430,0
|
|
20240913,121700,73714550,6430,6430,6430,6430,0
|
|
20240913,121600,73714550,6430,6430,6430,6430,10
|
|
20240913,121500,73650250,6420,6420,6420,6420,0
|
|
20240913,121400,73650250,6420,6420,6420,6420,0
|
|
20240913,121300,73650250,6420,6420,6420,6420,0
|
|
20240913,121200,73650250,6420,6420,6420,6420,0
|
|
20240913,121100,73650250,6420,6420,6420,6420,0
|
|
20240913,121000,73650250,6420,6420,6420,6420,0
|
|
20240913,120900,73650250,6420,6420,6420,6420,0
|
|
20240913,120800,73650250,6420,6420,6420,6420,0
|
|
20240913,120700,73650250,6420,6420,6420,6420,0
|
|
20240913,120600,73650250,6420,6420,6420,6420,0
|
|
20240913,120500,73650250,6420,6420,6420,6420,0
|
|
20240913,120400,73650250,6420,6420,6420,6420,0
|
|
20240913,120300,73650250,6420,6420,6420,6420,0
|
|
20240913,120200,73650250,6420,6430,6430,6420,16
|
|
20240913,120100,73547380,6430,6430,6430,6430,0
|
|
20240913,120000,73547380,6430,6430,6430,6430,0
|
|
20240913,115900,73547380,6430,6430,6430,6430,0
|
|
20240913,115800,73547380,6430,6430,6430,6430,3
|
|
20240913,115700,73528090,6470,6470,6470,6470,35
|
|
20240913,115600,73301640,6420,6420,6420,6420,0
|
|
20240913,115500,73301640,6420,6420,6420,6420,0
|
|
20240913,115400,73301640,6420,6420,6420,6420,0
|
|
20240913,115300,73301640,6420,6420,6420,6420,0
|
|
20240913,115200,73301640,6420,6420,6420,6420,0
|
|
20240913,115100,73301640,6420,6420,6420,6420,0
|
|
20240913,115000,73301640,6420,6420,6420,6420,0
|
|
20240913,114900,73301640,6420,6420,6420,6420,0
|
|
20240913,114800,73301640,6420,6420,6420,6420,0
|
|
20240913,114700,73301640,6420,6420,6420,6420,0
|
|
20240913,114600,73301640,6420,6420,6420,6420,0
|
|
20240913,114500,73301640,6420,6420,6420,6420,0
|
|
20240913,114400,73301640,6420,6420,6420,6420,0
|
|
20240913,114300,73301640,6420,6420,6420,6420,0
|
|
20240913,114200,73301640,6420,6420,6420,6420,0
|
|
20240913,114100,73301640,6420,6420,6420,6420,0
|
|
20240913,114000,73301640,6420,6420,6420,6420,0
|
|
20240913,113900,73301640,6420,6420,6420,6420,0
|
|
20240913,113800,73301640,6420,6420,6420,6420,0
|
|
20240913,113700,73301640,6420,6420,6420,6420,0
|
|
20240913,113600,73301640,6420,6420,6420,6420,0
|
|
20240913,113500,73301640,6420,6420,6420,6420,15
|
|
20240913,113400,73205340,6420,6420,6420,6420,8
|
|
20240913,113300,73153980,6420,6430,6430,6420,771
|
|
20240913,113200,68203810,6420,6420,6420,6420,0
|
|
20240913,113100,68203810,6420,6420,6420,6420,13
|
|
20240913,113000,68120350,6440,6440,6440,6440,0
|
|
20240913,112900,68120350,6440,6420,6440,6420,248
|
|
20240913,112800,66523630,6440,6440,6440,6440,0
|
|
20240913,112700,66523630,6440,6440,6440,6440,0
|
|
20240913,112600,66523630,6440,6440,6440,6440,206
|
|
20240913,112500,65196990,6440,6440,6440,6440,0
|
|
20240913,112400,65196990,6440,6440,6440,6440,0
|
|
20240913,112300,65196990,6440,6440,6440,6440,0
|
|
20240913,112200,65196990,6440,6440,6440,6440,0
|
|
20240913,112100,65196990,6440,6440,6440,6440,0
|
|
20240913,112000,65196990,6440,6440,6440,6440,0
|
|
20240913,111900,65196990,6440,6440,6440,6440,0
|
|
20240913,111800,65196990,6440,6440,6440,6440,0
|
|
20240913,111700,65196990,6440,6440,6440,6440,0
|
|
20240913,111600,65196990,6440,6440,6440,6440,0
|
|
20240913,111500,65196990,6440,6440,6440,6440,0
|
|
20240913,111400,65196990,6440,6440,6440,6440,0
|
|
20240913,111300,65196990,6440,6440,6440,6440,0
|
|
20240913,111200,65196990,6440,6440,6440,6440,0
|
|
20240913,111100,65196990,6440,6440,6440,6440,0
|
|
20240913,111000,65196990,6440,6440,6440,6440,0
|
|
20240913,110900,65196990,6440,6440,6440,6440,0
|
|
20240913,110800,65196990,6440,6440,6440,6440,0
|
|
20240913,110700,65196990,6440,6440,6440,6440,200
|
|
20240913,110600,63908990,6440,6440,6440,6440,0
|
|
20240913,110500,63908990,6440,6440,6440,6440,0
|
|
20240913,110400,63908990,6440,6440,6440,6440,0
|
|
20240913,110300,63908990,6440,6450,6450,6440,784
|
|
20240913,110200,58857340,6450,6450,6450,6450,0
|
|
20240913,110100,58857340,6450,6450,6450,6450,0
|
|
20240913,110000,58857340,6450,6450,6450,6450,0
|
|
20240913,105900,58857340,6450,6450,6450,6450,0
|
|
20240913,105800,58857340,6450,6450,6450,6450,0
|
|
20240913,105700,58857340,6450,6450,6450,6450,0
|
|
20240913,105600,58857340,6450,6450,6450,6450,300
|
|
20240913,105500,56922340,6450,6450,6450,6450,0
|
|
20240913,105400,56922340,6450,6450,6450,6450,0
|
|
20240913,105300,56922340,6450,6450,6450,6450,0
|
|
20240913,105200,56922340,6450,6450,6450,6450,98
|
|
20240913,105100,56290240,6460,6460,6460,6460,0
|
|
20240913,105000,56290240,6460,6460,6460,6460,0
|
|
20240913,104900,56290240,6460,6460,6460,6460,0
|
|
20240913,104800,56290240,6460,6460,6460,6460,0
|
|
20240913,104700,56290240,6460,6460,6460,6460,0
|
|
20240913,104600,56290240,6460,6460,6460,6460,0
|
|
20240913,104500,56290240,6460,6460,6460,6460,0
|
|
20240913,104400,56290240,6460,6460,6460,6460,0
|
|
20240913,104300,56290240,6460,6460,6460,6460,0
|
|
20240913,104200,56290240,6460,6460,6460,6460,0
|
|
20240913,104100,56290240,6460,6460,6460,6460,0
|
|
20240913,104000,56290240,6460,6460,6460,6460,0
|
|
20240913,103900,56290240,6460,6460,6460,6460,0
|
|
20240913,103800,56290240,6460,6460,6460,6460,2
|
|
20240913,103700,56277320,6440,6440,6440,6440,0
|
|
20240913,103600,56277320,6440,6440,6440,6440,0
|
|
20240913,103500,56277320,6440,6440,6440,6440,0
|
|
20240913,103400,56277320,6440,6440,6440,6440,0
|
|
20240913,103300,56277320,6440,6440,6440,6440,0
|
|
20240913,103200,56277320,6440,6440,6440,6440,0
|
|
20240913,103100,56277320,6440,6440,6440,6440,0
|
|
20240913,103000,56277320,6440,6440,6440,6440,0
|
|
20240913,102900,56277320,6440,6440,6440,6440,0
|
|
20240913,102800,56277320,6440,6440,6440,6440,0
|
|
20240913,102700,56277320,6440,6440,6440,6440,15
|
|
20240913,102600,56180720,6440,6440,6440,6440,0
|
|
20240913,102500,56180720,6440,6440,6440,6440,192
|
|
20240913,102400,54944240,6440,6440,6440,6440,14
|
|
20240913,102300,54854080,6440,6440,6440,6440,15
|
|
20240913,102200,54757480,6440,6440,6440,6440,0
|
|
20240913,102100,54757480,6440,6440,6440,6440,0
|
|
20240913,102000,54757480,6440,6440,6440,6440,52
|
|
20240913,101900,54422600,6440,6440,6440,6440,0
|
|
20240913,101800,54422600,6440,6420,6440,6420,104
|
|
20240913,101700,53754860,6420,6420,6420,6420,0
|
|
20240913,101600,53754860,6420,6420,6420,6420,0
|
|
20240913,101500,53754860,6420,6420,6420,6420,0
|
|
20240913,101400,53754860,6420,6420,6420,6420,0
|
|
20240913,101300,53754860,6420,6420,6420,6420,0
|
|
20240913,101200,53754860,6420,6420,6420,6420,0
|
|
20240913,101100,53754860,6420,6420,6420,6420,1
|
|
20240913,101000,53748440,6410,6410,6410,6410,0
|
|
20240913,100900,53748440,6410,6410,6410,6410,0
|
|
20240913,100800,53748440,6410,6410,6410,6410,1300
|
|
20240913,100700,45415440,6420,6420,6420,6420,25
|
|
20240913,100600,45254940,6450,6450,6450,6450,0
|
|
20240913,100500,45254940,6450,6450,6450,6450,100
|
|
20240913,100400,44609940,6450,6450,6450,6450,100
|
|
20240913,100300,43964940,6450,6450,6450,6450,2
|
|
20240913,100200,43952040,6420,6430,6430,6420,118
|
|
20240913,100100,43194070,6450,6450,6450,6450,77
|
|
20240913,100000,42697420,6450,6450,6450,6450,0
|
|
20240913,095900,42697420,6450,6450,6450,6450,0
|
|
20240913,095800,42697420,6450,6450,6450,6450,0
|
|
20240913,095700,42697420,6450,6450,6450,6450,100
|
|
20240913,095600,42052420,6450,6480,6480,6450,785
|
|
20240913,095500,36989140,6450,6450,6450,6450,23
|
|
20240913,095400,36840790,6480,6480,6480,6480,1
|
|
20240913,095300,36834310,6470,6480,6480,6470,21
|
|
20240913,095200,36698430,6470,6470,6470,6470,150
|
|
20240913,095100,35727930,6480,6480,6480,6480,0
|
|
20240913,095000,35727930,6480,6480,6480,6480,0
|
|
20240913,094900,35727930,6480,6480,6480,6480,0
|
|
20240913,094800,35727930,6480,6480,6480,6480,0
|
|
20240913,094700,35727930,6480,6480,6480,6480,0
|
|
20240913,094600,35727930,6480,6480,6480,6480,0
|
|
20240913,094500,35727930,6480,6480,6480,6480,0
|
|
20240913,094400,35727930,6480,6450,6480,6450,2
|
|
20240913,094300,35715000,6490,6460,6490,6460,20
|
|
20240913,094200,35585770,6490,6490,6490,6490,0
|
|
20240913,094100,35585770,6490,6490,6490,6490,1
|
|
20240913,094000,35579280,6490,6490,6490,6490,3
|
|
20240913,093900,35559810,6450,6450,6450,6450,500
|
|
20240913,093800,32334810,6490,6490,6490,6490,3
|
|
20240913,093700,32315340,6490,6490,6490,6490,1
|
|
20240913,093600,32308850,6490,6490,6490,6490,0
|
|
20240913,093500,32308850,6490,6450,6490,6450,666
|
|
20240913,093400,28013080,6450,6450,6450,6450,0
|
|
20240913,093300,28013080,6450,6410,6450,6410,14
|
|
20240913,093200,27923300,6450,6450,6450,6400,557
|
|
20240913,093100,24330700,6400,6400,6450,6400,3
|
|
20240913,093000,24311450,6450,6420,6450,6400,45
|
|
20240913,092900,24022510,6420,6420,6420,6420,1
|
|
20240913,092800,24016090,6400,6420,6420,6400,102
|
|
20240913,092700,23363270,6400,6400,6420,6400,3
|
|
20240913,092600,23344050,6400,6410,6420,6400,1335
|
|
20240913,092500,14786710,6410,6410,6410,6410,3
|
|
20240913,092400,14767480,6410,6420,6420,6410,269
|
|
20240913,092300,13040510,6420,6430,6430,6420,42
|
|
20240913,092200,12770460,6480,6430,6480,6430,8
|
|
20240913,092100,12718970,6430,6420,6430,6420,201
|
|
20240913,092000,11426550,6430,6470,6470,6430,106
|
|
20240913,091900,10744930,6430,6430,6430,6430,0
|
|
20240913,091800,10744930,6430,6430,6430,6430,11
|
|
20240913,091700,10674200,6460,6460,6460,6460,0
|
|
20240913,091600,10674200,6460,6430,6460,6420,739
|
|
20240913,091500,5927420,6430,6430,6430,6430,25
|
|
20240913,091400,5766670,6430,6440,6440,6430,9
|
|
20240913,091300,5708780,6430,6440,6440,6430,232
|
|
20240913,091200,4215100,6440,6440,6440,6440,0
|
|
20240913,091100,4215100,6440,6440,6440,6440,0
|
|
20240913,091000,4215100,6440,6440,6440,6440,0
|
|
20240913,090900,4215100,6440,6440,6440,6440,10
|
|
20240913,090800,4150700,6460,6460,6460,6460,0
|
|
20240913,090700,4150700,6460,6460,6460,6460,21
|
|
20240913,090600,4015040,6420,6420,6420,6420,0
|
|
20240913,090500,4015040,6420,6420,6420,6420,18
|
|
20240913,090400,3899480,6440,6440,6440,6430,497
|
|
20240913,090300,702150,6440,6440,6440,6440,0
|
|
20240913,090200,702150,6440,6440,6440,6440,0
|
|
20240913,090100,702150,6440,6440,6440,6440,0
|
|
20240913,090000,702150,6440,6450,6450,6440,109
|