618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,191500,174890440,6350,6350,6350,6350,482
|
|
20240910,191400,174890440,6350,6350,6350,6350,0
|
|
20240910,191300,174890440,6350,6350,6350,6350,0
|
|
20240910,191200,174890440,6350,6350,6350,6350,0
|
|
20240910,191100,174890440,6350,6350,6350,6350,0
|
|
20240910,191000,174890440,6350,6350,6350,6350,0
|
|
20240910,190900,174890440,6350,6350,6350,6350,0
|
|
20240910,190800,174890440,6350,6350,6350,6350,0
|
|
20240910,190700,174890440,6350,6350,6350,6350,0
|
|
20240910,190600,174890440,6350,6350,6350,6350,0
|
|
20240910,190500,174890440,6350,6350,6350,6350,0
|
|
20240910,190400,174890440,6350,6350,6350,6350,0
|
|
20240910,190300,174890440,6350,6350,6350,6350,0
|
|
20240910,190200,174890440,6350,6350,6350,6350,0
|
|
20240910,190100,174890440,6350,6350,6350,6350,0
|
|
20240910,190000,174890440,6350,6350,6350,6350,0
|
|
20240910,185900,174890440,6350,6350,6350,6350,0
|
|
20240910,185800,174890440,6350,6350,6350,6350,0
|
|
20240910,185700,174890440,6350,6350,6350,6350,0
|
|
20240910,185600,174890440,6350,6350,6350,6350,0
|
|
20240910,185500,174890440,6350,6350,6350,6350,0
|
|
20240910,185400,174890440,6350,6350,6350,6350,0
|
|
20240910,185300,174890440,6350,6350,6350,6350,0
|
|
20240910,185200,174890440,6350,6350,6350,6350,0
|
|
20240910,185100,174890440,6350,6350,6350,6350,0
|
|
20240910,185000,174890440,6350,6350,6350,6350,0
|
|
20240910,184900,174890440,6350,6350,6350,6350,0
|
|
20240910,184800,174890440,6350,6350,6350,6350,0
|
|
20240910,184700,174890440,6350,6350,6350,6350,0
|
|
20240910,184600,174890440,6350,6350,6350,6350,0
|
|
20240910,184500,174890440,6350,6350,6350,6350,482
|
|
20240910,184400,174890440,6350,6350,6350,6350,0
|
|
20240910,184300,174890440,6350,6350,6350,6350,0
|
|
20240910,184200,174890440,6350,6350,6350,6350,0
|
|
20240910,184100,174890440,6350,6350,6350,6350,0
|
|
20240910,184000,174890440,6350,6350,6350,6350,0
|
|
20240910,183900,174890440,6350,6350,6350,6350,0
|
|
20240910,183800,174890440,6350,6350,6350,6350,0
|
|
20240910,183700,174890440,6350,6350,6350,6350,0
|
|
20240910,183600,174890440,6350,6350,6350,6350,0
|
|
20240910,183500,174890440,6350,6350,6350,6350,0
|
|
20240910,183400,174890440,6350,6350,6350,6350,0
|
|
20240910,183300,174890440,6350,6350,6350,6350,0
|
|
20240910,183200,174890440,6350,6350,6350,6350,0
|
|
20240910,183100,174890440,6350,6350,6350,6350,0
|
|
20240910,183000,174890440,6350,6350,6350,6350,0
|
|
20240910,182900,174890440,6350,6350,6350,6350,0
|
|
20240910,182800,174890440,6350,6350,6350,6350,0
|
|
20240910,182700,174890440,6350,6350,6350,6350,0
|
|
20240910,182600,174890440,6350,6350,6350,6350,0
|
|
20240910,182500,174890440,6350,6350,6350,6350,0
|
|
20240910,182400,174890440,6350,6350,6350,6350,0
|
|
20240910,182300,174890440,6350,6350,6350,6350,0
|
|
20240910,182200,174890440,6350,6350,6350,6350,0
|
|
20240910,182100,174890440,6350,6350,6350,6350,0
|
|
20240910,182000,174890440,6350,6350,6350,6350,0
|
|
20240910,181900,174890440,6350,6350,6350,6350,0
|
|
20240910,181800,174890440,6350,6350,6350,6350,0
|
|
20240910,181700,174890440,6350,6350,6350,6350,0
|
|
20240910,181600,174890440,6350,6350,6350,6350,0
|
|
20240910,181500,174890440,6350,6350,6350,6350,482
|
|
20240910,181400,174890440,6350,6350,6350,6350,0
|
|
20240910,181300,174890440,6350,6350,6350,6350,0
|
|
20240910,181200,174890440,6350,6350,6350,6350,0
|
|
20240910,181100,174890440,6350,6350,6350,6350,0
|
|
20240910,181000,174890440,6350,6350,6350,6350,0
|
|
20240910,180900,174890440,6350,6350,6350,6350,0
|
|
20240910,180800,174890440,6350,6350,6350,6350,0
|
|
20240910,180700,174890440,6350,6350,6350,6350,0
|
|
20240910,180600,174890440,6350,6350,6350,6350,0
|
|
20240910,180500,174890440,6350,6350,6350,6350,0
|
|
20240910,180400,174890440,6350,6350,6350,6350,0
|
|
20240910,180300,174890440,6350,6350,6350,6350,0
|
|
20240910,180200,174890440,6350,6350,6350,6350,0
|
|
20240910,180100,174890440,6350,6350,6350,6350,0
|
|
20240910,180000,174890440,6350,6350,6350,6350,0
|
|
20240910,175900,174890440,6350,6350,6350,6350,0
|
|
20240910,175800,174890440,6350,6350,6350,6350,0
|
|
20240910,175700,174890440,6350,6350,6350,6350,0
|
|
20240910,175600,174890440,6350,6350,6350,6350,0
|
|
20240910,175500,174890440,6350,6350,6350,6350,0
|
|
20240910,175400,174890440,6350,6350,6350,6350,0
|
|
20240910,175300,174890440,6350,6350,6350,6350,0
|
|
20240910,175200,174890440,6350,6350,6350,6350,0
|
|
20240910,175100,174890440,6350,6350,6350,6350,0
|
|
20240910,175000,174890440,6350,6350,6350,6350,0
|
|
20240910,174900,174890440,6350,6350,6350,6350,0
|
|
20240910,174800,174890440,6350,6350,6350,6350,0
|
|
20240910,174700,174890440,6350,6350,6350,6350,0
|
|
20240910,174600,174890440,6350,6350,6350,6350,0
|
|
20240910,174500,174890440,6350,6350,6350,6350,482
|
|
20240910,174400,174890440,6350,6350,6350,6350,0
|
|
20240910,174300,174890440,6350,6350,6350,6350,0
|
|
20240910,174200,174890440,6350,6350,6350,6350,0
|
|
20240910,174100,174890440,6350,6350,6350,6350,0
|
|
20240910,174000,174890440,6350,6350,6350,6350,0
|
|
20240910,173900,174890440,6350,6350,6350,6350,0
|
|
20240910,173800,174890440,6350,6350,6350,6350,0
|
|
20240910,173700,174890440,6350,6350,6350,6350,0
|
|
20240910,173600,174890440,6350,6350,6350,6350,0
|
|
20240910,173500,174890440,6350,6350,6350,6350,0
|
|
20240910,173400,174890440,6350,6350,6350,6350,0
|
|
20240910,173300,174890440,6350,6350,6350,6350,0
|
|
20240910,173200,174890440,6350,6350,6350,6350,0
|
|
20240910,173100,174890440,6350,6350,6350,6350,0
|
|
20240910,173000,174890440,6350,6350,6350,6350,0
|
|
20240910,172900,174890440,6350,6350,6350,6350,0
|
|
20240910,172800,174890440,6350,6350,6350,6350,0
|
|
20240910,172700,174890440,6350,6350,6350,6350,0
|
|
20240910,172600,174890440,6350,6350,6350,6350,0
|
|
20240910,172500,174890440,6350,6350,6350,6350,0
|
|
20240910,172400,174890440,6350,6350,6350,6350,0
|
|
20240910,172300,174890440,6350,6350,6350,6350,0
|
|
20240910,172200,174890440,6350,6350,6350,6350,0
|
|
20240910,172100,174890440,6350,6350,6350,6350,0
|
|
20240910,172000,174890440,6350,6350,6350,6350,0
|
|
20240910,171900,174890440,6350,6350,6350,6350,0
|
|
20240910,171800,174890440,6350,6350,6350,6350,0
|
|
20240910,171700,174890440,6350,6350,6350,6350,0
|
|
20240910,171600,174890440,6350,6350,6350,6350,0
|
|
20240910,171500,174890440,6350,6350,6350,6350,482
|
|
20240910,171400,174890440,6350,6350,6350,6350,0
|
|
20240910,171300,174890440,6350,6350,6350,6350,0
|
|
20240910,171200,174890440,6350,6350,6350,6350,0
|
|
20240910,171100,174890440,6350,6350,6350,6350,0
|
|
20240910,171000,174890440,6350,6350,6350,6350,0
|
|
20240910,170900,174890440,6350,6350,6350,6350,0
|
|
20240910,170800,174890440,6350,6350,6350,6350,0
|
|
20240910,170700,174890440,6350,6350,6350,6350,0
|
|
20240910,170600,174890440,6350,6350,6350,6350,0
|
|
20240910,170500,174890440,6350,6350,6350,6350,0
|
|
20240910,170400,174890440,6350,6350,6350,6350,0
|
|
20240910,170300,174890440,6350,6350,6350,6350,0
|
|
20240910,170200,174890440,6350,6350,6350,6350,0
|
|
20240910,170100,174890440,6350,6350,6350,6350,0
|
|
20240910,170000,174890440,6350,6350,6350,6350,0
|
|
20240910,165900,174890440,6350,6350,6350,6350,0
|
|
20240910,165800,174890440,6350,6350,6350,6350,0
|
|
20240910,165700,174890440,6350,6350,6350,6350,0
|
|
20240910,165600,174890440,6350,6350,6350,6350,0
|
|
20240910,165500,174890440,6350,6350,6350,6350,0
|
|
20240910,165400,174890440,6350,6350,6350,6350,0
|
|
20240910,165300,174890440,6350,6350,6350,6350,0
|
|
20240910,165200,174890440,6350,6350,6350,6350,0
|
|
20240910,165100,174890440,6350,6350,6350,6350,0
|
|
20240910,165000,174890440,6350,6350,6350,6350,0
|
|
20240910,164900,174890440,6350,6350,6350,6350,0
|
|
20240910,164800,174890440,6350,6350,6350,6350,0
|
|
20240910,164700,174890440,6350,6350,6350,6350,0
|
|
20240910,164600,174890440,6350,6350,6350,6350,0
|
|
20240910,164500,174890440,6350,6350,6350,6350,482
|
|
20240910,164400,174890440,6350,6350,6350,6350,0
|
|
20240910,164300,174890440,6350,6350,6350,6350,0
|
|
20240910,164200,174890440,6350,6350,6350,6350,0
|
|
20240910,164100,174890440,6350,6350,6350,6350,0
|
|
20240910,164000,174890440,6350,6350,6350,6350,0
|
|
20240910,163900,174890440,6350,6350,6350,6350,0
|
|
20240910,163800,174890440,6350,6350,6350,6350,0
|
|
20240910,163700,174890440,6350,6350,6350,6350,0
|
|
20240910,163600,174890440,6350,6350,6350,6350,0
|
|
20240910,163500,174890440,6350,6350,6350,6350,0
|
|
20240910,163400,174890440,6350,6350,6350,6350,0
|
|
20240910,163300,174890440,6350,6350,6350,6350,0
|
|
20240910,163200,174890440,6350,6350,6350,6350,0
|
|
20240910,163100,174890440,6350,6350,6350,6350,0
|
|
20240910,163000,174890440,6350,6350,6350,6350,0
|
|
20240910,162900,174890440,6350,6350,6350,6350,0
|
|
20240910,162800,174890440,6350,6350,6350,6350,0
|
|
20240910,162700,174890440,6350,6350,6350,6350,0
|
|
20240910,162600,174890440,6350,6350,6350,6350,0
|
|
20240910,162500,174890440,6350,6350,6350,6350,0
|
|
20240910,162400,174890440,6350,6350,6350,6350,0
|
|
20240910,162300,174890440,6350,6350,6350,6350,0
|
|
20240910,162200,174890440,6350,6350,6350,6350,0
|
|
20240910,162100,174890440,6350,6350,6350,6350,0
|
|
20240910,162000,174890440,6350,6350,6350,6350,0
|
|
20240910,161900,174890440,6350,6350,6350,6350,0
|
|
20240910,161800,174890440,6350,6350,6350,6350,0
|
|
20240910,161700,174890440,6350,6350,6350,6350,0
|
|
20240910,161600,174890440,6350,6350,6350,6350,0
|
|
20240910,161500,174890440,6350,6350,6350,6350,482
|
|
20240910,161400,174890440,6350,6350,6350,6350,0
|
|
20240910,161300,174890440,6350,6350,6350,6350,0
|
|
20240910,161200,174890440,6350,6350,6350,6350,0
|
|
20240910,161100,174890440,6350,6350,6350,6350,0
|
|
20240910,161000,174890440,6350,6350,6350,6350,0
|
|
20240910,160900,174890440,6350,6350,6350,6350,0
|
|
20240910,160800,174890440,6350,6350,6350,6350,0
|
|
20240910,160700,174890440,6350,6350,6350,6350,0
|
|
20240910,160600,174890440,6350,6350,6350,6350,0
|
|
20240910,160500,174890440,6350,6350,6350,6350,0
|
|
20240910,160400,174890440,6350,6350,6350,6350,0
|
|
20240910,160300,174890440,6350,6350,6350,6350,0
|
|
20240910,160200,174890440,6350,6350,6350,6350,0
|
|
20240910,160100,174890440,6350,6350,6350,6350,0
|
|
20240910,160000,174890440,6350,6350,6350,6350,0
|
|
20240910,155900,174890440,6350,6350,6350,6350,0
|
|
20240910,155800,174890440,6350,6350,6350,6350,0
|
|
20240910,155700,174890440,6350,6350,6350,6350,0
|
|
20240910,155600,174890440,6350,6350,6350,6350,0
|
|
20240910,155500,174890440,6350,6350,6350,6350,0
|
|
20240910,155400,174890440,6350,6350,6350,6350,0
|
|
20240910,155300,174890440,6350,6350,6350,6350,0
|
|
20240910,155200,174890440,6350,6350,6350,6350,0
|
|
20240910,155100,174890440,6350,6350,6350,6350,0
|
|
20240910,155000,174890440,6350,6350,6350,6350,0
|
|
20240910,154900,174890440,6350,6350,6350,6350,0
|
|
20240910,154800,174890440,6350,6350,6350,6350,0
|
|
20240910,154700,174890440,6350,6350,6350,6350,0
|
|
20240910,154600,174890440,6350,6350,6350,6350,0
|
|
20240910,154500,174890440,6350,6350,6350,6350,482
|
|
20240910,154400,174890440,6350,6350,6350,6350,0
|
|
20240910,154300,174890440,6350,6350,6350,6350,0
|
|
20240910,154200,174890440,6350,6350,6350,6350,0
|
|
20240910,154100,174890440,6350,6350,6350,6350,0
|
|
20240910,154000,174890440,6350,6350,6350,6350,0
|
|
20240910,153900,174890440,6350,6350,6350,6350,0
|
|
20240910,153800,174890440,6350,6350,6350,6350,0
|
|
20240910,153700,174890440,6350,6350,6350,6350,0
|
|
20240910,153600,174890440,6350,6350,6350,6350,0
|
|
20240910,153500,174890440,6350,6350,6350,6350,0
|
|
20240910,153400,174890440,6350,6350,6350,6350,0
|
|
20240910,153300,174890440,6350,6350,6350,6350,0
|
|
20240910,153200,174890440,6350,6350,6350,6350,0
|
|
20240910,153100,174890440,6350,6350,6350,6350,0
|
|
20240910,153000,174890440,6350,6350,6350,6350,482
|
|
20240910,152900,171829740,6350,6350,6350,6350,0
|
|
20240910,152800,171829740,6350,6350,6350,6350,0
|
|
20240910,152700,171829740,6350,6350,6350,6350,0
|
|
20240910,152600,171829740,6350,6350,6350,6350,0
|
|
20240910,152500,171829740,6350,6350,6350,6350,0
|
|
20240910,152400,171829740,6350,6350,6350,6350,0
|
|
20240910,152300,171829740,6350,6350,6350,6350,0
|
|
20240910,152200,171829740,6350,6350,6350,6350,0
|
|
20240910,152100,171829740,6350,6350,6350,6350,0
|
|
20240910,152000,171829740,6350,6350,6350,6350,0
|
|
20240910,151900,171829740,6350,6350,6350,6350,2
|
|
20240910,151800,171817040,6350,6350,6350,6350,0
|
|
20240910,151700,171817040,6350,6350,6350,6350,18
|
|
20240910,151600,171702740,6310,6310,6310,6310,8
|
|
20240910,151500,171652260,6310,6330,6330,6310,300
|
|
20240910,151400,169757560,6320,6330,6330,6320,500
|
|
20240910,151300,166597490,6330,6360,6360,6330,235
|
|
20240910,151200,165106940,6360,6360,6360,6360,9
|
|
20240910,151100,165049700,6340,6340,6340,6340,0
|
|
20240910,151000,165049700,6340,6340,6340,6340,0
|
|
20240910,150900,165049700,6340,6340,6340,6340,0
|
|
20240910,150800,165049700,6340,6340,6340,6340,0
|
|
20240910,150700,165049700,6340,6340,6340,6340,0
|
|
20240910,150600,165049700,6340,6340,6340,6340,0
|
|
20240910,150500,165049700,6340,6340,6340,6340,4
|
|
20240910,150400,165024340,6360,6360,6360,6360,0
|
|
20240910,150300,165024340,6360,6350,6360,6340,101
|
|
20240910,150200,164383200,6360,6350,6360,6350,16
|
|
20240910,150100,164281590,6360,6360,6360,6360,50
|
|
20240910,150000,163963590,6350,6350,6350,6350,36
|
|
20240910,145900,163734990,6360,6360,6360,6360,0
|
|
20240910,145800,163734990,6360,6360,6360,6360,0
|
|
20240910,145700,163734990,6360,6360,6360,6360,0
|
|
20240910,145600,163734990,6360,6360,6360,6360,0
|
|
20240910,145500,163734990,6360,6360,6360,6360,0
|
|
20240910,145400,163734990,6360,6360,6360,6360,0
|
|
20240910,145300,163734990,6360,6360,6360,6360,0
|
|
20240910,145200,163734990,6360,6360,6360,6360,0
|
|
20240910,145100,163734990,6360,6360,6360,6360,0
|
|
20240910,145000,163734990,6360,6360,6360,6360,0
|
|
20240910,144900,163734990,6360,6360,6360,6360,0
|
|
20240910,144800,163734990,6360,6360,6360,6360,0
|
|
20240910,144700,163734990,6360,6360,6360,6360,50
|
|
20240910,144600,163416990,6350,6350,6350,6350,7
|
|
20240910,144500,163372540,6360,6360,6360,6360,0
|
|
20240910,144400,163372540,6360,6360,6360,6360,0
|
|
20240910,144300,163372540,6360,6360,6360,6360,0
|
|
20240910,144200,163372540,6360,6360,6360,6360,0
|
|
20240910,144100,163372540,6360,6360,6360,6360,0
|
|
20240910,144000,163372540,6360,6360,6360,6360,0
|
|
20240910,143900,163372540,6360,6360,6360,6360,50
|
|
20240910,143800,163054540,6350,6350,6350,6350,0
|
|
20240910,143700,163054540,6350,6350,6350,6350,3
|
|
20240910,143600,163035490,6360,6360,6360,6360,15
|
|
20240910,143500,162940090,6360,6360,6360,6360,14
|
|
20240910,143400,162851050,6360,6360,6360,6360,0
|
|
20240910,143300,162851050,6360,6360,6360,6360,0
|
|
20240910,143200,162851050,6360,6360,6360,6360,50
|
|
20240910,143100,162533050,6360,6360,6360,6360,21
|
|
20240910,143000,162399490,6360,6360,6360,6360,29
|
|
20240910,142900,162215050,6360,6360,6360,6360,64
|
|
20240910,142800,161808010,6370,6360,6370,6360,444
|
|
20240910,142700,158983060,6340,6360,6360,6340,220
|
|
20240910,142600,157585910,6360,6360,6360,6360,10
|
|
20240910,142500,157522310,6360,6360,6360,6360,0
|
|
20240910,142400,157522310,6360,6360,6360,6360,0
|
|
20240910,142300,157522310,6360,6360,6360,6360,50
|
|
20240910,142200,157204310,6360,6360,6360,6360,0
|
|
20240910,142100,157204310,6360,6360,6360,6360,0
|
|
20240910,142000,157204310,6360,6360,6360,6360,50
|
|
20240910,141900,156886310,6360,6360,6360,6360,0
|
|
20240910,141800,156886310,6360,6360,6360,6360,0
|
|
20240910,141700,156886310,6360,6360,6360,6360,50
|
|
20240910,141600,156568310,6360,6360,6360,6360,0
|
|
20240910,141500,156568310,6360,6360,6360,6360,0
|
|
20240910,141400,156568310,6360,6360,6360,6360,127
|
|
20240910,141300,155760590,6360,6360,6360,6360,20
|
|
20240910,141200,155633390,6350,6350,6350,6350,0
|
|
20240910,141100,155633390,6350,6350,6350,6350,100
|
|
20240910,141000,154998390,6370,6370,6370,6370,0
|
|
20240910,140900,154998390,6370,6360,6370,6360,304
|
|
20240910,140800,153063710,6360,6360,6360,6360,996
|
|
20240910,140700,146729150,6360,6360,6360,6360,100
|
|
20240910,140600,146093150,6360,6360,6360,6360,0
|
|
20240910,140500,146093150,6360,6360,6360,6360,0
|
|
20240910,140400,146093150,6360,6360,6360,6360,95
|
|
20240910,140300,145488950,6360,6360,6360,6360,90
|
|
20240910,140200,144916550,6360,6340,6360,6340,190
|
|
20240910,140100,143709330,6350,6350,6360,6340,302
|
|
20240910,140000,141789640,6360,6360,6360,6360,1
|
|
20240910,135900,141783280,6360,6330,6360,6330,793
|
|
20240910,135800,136745670,6350,6350,6350,6350,100
|
|
20240910,135700,136110670,6350,6350,6350,6350,100
|
|
20240910,135600,135475670,6360,6350,6360,6350,230
|
|
20240910,135500,134012990,6310,6360,6360,6300,9292
|
|
20240910,135400,75361790,6360,6350,6360,6350,333
|
|
20240910,135300,73244240,6350,6350,6350,6350,268
|
|
20240910,135200,71542440,6360,6360,6360,6360,153
|
|
20240910,135100,70569360,6360,6370,6370,6360,75
|
|
20240910,135000,70092340,6300,6300,6300,6300,0
|
|
20240910,134900,70092340,6300,6360,6360,6300,4145
|
|
20240910,134800,43941000,6380,6380,6380,6380,1
|
|
20240910,134700,43934620,6370,6360,6370,6360,300
|
|
20240910,134600,42024620,6340,6350,6350,6340,200
|
|
20240910,134500,40756320,6350,6350,6350,6350,0
|
|
20240910,134400,40756320,6350,6350,6350,6350,0
|
|
20240910,134300,40756320,6350,6350,6350,6350,0
|
|
20240910,134200,40756320,6350,6350,6350,6350,0
|
|
20240910,134100,40756320,6350,6350,6350,6350,0
|
|
20240910,134000,40756320,6350,6370,6370,6350,200
|
|
20240910,133900,39485320,6370,6370,6370,6370,0
|
|
20240910,133800,39485320,6370,6370,6370,6370,0
|
|
20240910,133700,39485320,6370,6390,6390,6370,221
|
|
20240910,133600,38075320,6390,6390,6390,6390,0
|
|
20240910,133500,38075320,6390,6390,6390,6390,0
|
|
20240910,133400,38075320,6390,6390,6390,6390,0
|
|
20240910,133300,38075320,6390,6390,6390,6390,0
|
|
20240910,133200,38075320,6390,6390,6390,6390,0
|
|
20240910,133100,38075320,6390,6400,6400,6390,21
|
|
20240910,133000,37941120,6390,6390,6390,6390,10
|
|
20240910,132900,37877220,6400,6400,6400,6400,0
|
|
20240910,132800,37877220,6400,6400,6400,6400,1
|
|
20240910,132700,37870820,6400,6400,6400,6400,0
|
|
20240910,132600,37870820,6400,6400,6400,6400,0
|
|
20240910,132500,37870820,6400,6400,6400,6400,0
|
|
20240910,132400,37870820,6400,6400,6400,6400,0
|
|
20240910,132300,37870820,6400,6400,6400,6400,0
|
|
20240910,132200,37870820,6400,6400,6400,6400,0
|
|
20240910,132100,37870820,6400,6400,6400,6400,8
|
|
20240910,132000,37819620,6390,6390,6390,6390,0
|
|
20240910,131900,37819620,6390,6390,6390,6390,0
|
|
20240910,131800,37819620,6390,6400,6410,6390,11
|
|
20240910,131700,37749200,6410,6410,6410,6410,36
|
|
20240910,131600,37518440,6410,6410,6410,6410,0
|
|
20240910,131500,37518440,6410,6410,6410,6410,0
|
|
20240910,131400,37518440,6410,6410,6410,6410,0
|
|
20240910,131300,37518440,6410,6410,6410,6410,0
|
|
20240910,131200,37518440,6410,6410,6410,6410,0
|
|
20240910,131100,37518440,6410,6410,6410,6410,0
|
|
20240910,131000,37518440,6410,6410,6410,6410,0
|
|
20240910,130900,37518440,6410,6410,6410,6410,0
|
|
20240910,130800,37518440,6410,6410,6410,6410,0
|
|
20240910,130700,37518440,6410,6410,6410,6410,21
|
|
20240910,130600,37383830,6410,6410,6410,6410,3
|
|
20240910,130500,37364600,6390,6400,6410,6390,190
|
|
20240910,130400,36148660,6400,6400,6400,6400,0
|
|
20240910,130300,36148660,6400,6400,6400,6400,0
|
|
20240910,130200,36148660,6400,6400,6400,6400,1
|
|
20240910,130100,36142260,6400,6400,6400,6400,0
|
|
20240910,130000,36142260,6400,6400,6400,6400,0
|
|
20240910,125900,36142260,6400,6400,6400,6400,0
|
|
20240910,125800,36142260,6400,6400,6400,6400,24
|
|
20240910,125700,35988660,6390,6390,6390,6390,0
|
|
20240910,125600,35988660,6390,6390,6390,6390,59
|
|
20240910,125500,35611650,6420,6420,6420,6420,0
|
|
20240910,125400,35611650,6420,6420,6420,6420,0
|
|
20240910,125300,35611650,6420,6420,6420,6420,100
|
|
20240910,125200,34969650,6420,6420,6420,6420,0
|
|
20240910,125100,34969650,6420,6420,6420,6420,0
|
|
20240910,125000,34969650,6420,6420,6420,6420,0
|
|
20240910,124900,34969650,6420,6420,6420,6420,0
|
|
20240910,124800,34969650,6420,6420,6420,6420,0
|
|
20240910,124700,34969650,6420,6420,6420,6420,0
|
|
20240910,124600,34969650,6420,6420,6420,6420,0
|
|
20240910,124500,34969650,6420,6420,6420,6420,0
|
|
20240910,124400,34969650,6420,6420,6420,6420,0
|
|
20240910,124300,34969650,6420,6420,6420,6420,0
|
|
20240910,124200,34969650,6420,6420,6420,6420,0
|
|
20240910,124100,34969650,6420,6420,6420,6420,0
|
|
20240910,124000,34969650,6420,6420,6420,6420,0
|
|
20240910,123900,34969650,6420,6420,6420,6420,0
|
|
20240910,123800,34969650,6420,6420,6420,6420,0
|
|
20240910,123700,34969650,6420,6420,6420,6420,0
|
|
20240910,123600,34969650,6420,6420,6420,6420,0
|
|
20240910,123500,34969650,6420,6420,6420,6420,0
|
|
20240910,123400,34969650,6420,6420,6420,6420,0
|
|
20240910,123300,34969650,6420,6420,6420,6420,0
|
|
20240910,123200,34969650,6420,6420,6420,6420,2
|
|
20240910,123100,34956810,6400,6400,6400,6400,0
|
|
20240910,123000,34956810,6400,6410,6410,6400,254
|
|
20240910,122900,33330560,6420,6420,6420,6420,0
|
|
20240910,122800,33330560,6420,6420,6420,6420,0
|
|
20240910,122700,33330560,6420,6420,6420,6420,0
|
|
20240910,122600,33330560,6420,6420,6420,6420,0
|
|
20240910,122500,33330560,6420,6420,6420,6420,0
|
|
20240910,122400,33330560,6420,6420,6420,6420,0
|
|
20240910,122300,33330560,6420,6420,6420,6420,0
|
|
20240910,122200,33330560,6420,6420,6420,6420,0
|
|
20240910,122100,33330560,6420,6420,6420,6420,0
|
|
20240910,122000,33330560,6420,6420,6420,6420,0
|
|
20240910,121900,33330560,6420,6420,6420,6420,11
|
|
20240910,121800,33259940,6420,6420,6420,6420,0
|
|
20240910,121700,33259940,6420,6420,6420,6420,0
|
|
20240910,121600,33259940,6420,6420,6420,6420,0
|
|
20240910,121500,33259940,6420,6420,6420,6420,0
|
|
20240910,121400,33259940,6420,6420,6420,6420,0
|
|
20240910,121300,33259940,6420,6420,6420,6420,0
|
|
20240910,121200,33259940,6420,6420,6420,6420,0
|
|
20240910,121100,33259940,6420,6420,6420,6420,0
|
|
20240910,121000,33259940,6420,6420,6420,6420,1
|
|
20240910,120900,33253520,6420,6420,6420,6420,0
|
|
20240910,120800,33253520,6420,6420,6420,6420,0
|
|
20240910,120700,33253520,6420,6420,6420,6420,0
|
|
20240910,120600,33253520,6420,6420,6420,6420,0
|
|
20240910,120500,33253520,6420,6420,6420,6420,0
|
|
20240910,120400,33253520,6420,6420,6420,6420,0
|
|
20240910,120300,33253520,6420,6420,6420,6420,0
|
|
20240910,120200,33253520,6420,6420,6420,6420,0
|
|
20240910,120100,33253520,6420,6420,6420,6420,116
|
|
20240910,120000,32508800,6430,6430,6430,6430,0
|
|
20240910,115900,32508800,6430,6430,6430,6430,0
|
|
20240910,115800,32508800,6430,6430,6430,6430,0
|
|
20240910,115700,32508800,6430,6420,6430,6420,503
|
|
20240910,115600,29279180,6420,6420,6420,6420,0
|
|
20240910,115500,29279180,6420,6420,6420,6420,0
|
|
20240910,115400,29279180,6420,6420,6420,6420,0
|
|
20240910,115300,29279180,6420,6420,6420,6420,0
|
|
20240910,115200,29279180,6420,6420,6420,6420,0
|
|
20240910,115100,29279180,6420,6420,6420,6420,0
|
|
20240910,115000,29279180,6420,6420,6420,6420,0
|
|
20240910,114900,29279180,6420,6420,6420,6420,0
|
|
20240910,114800,29279180,6420,6420,6420,6420,0
|
|
20240910,114700,29279180,6420,6420,6420,6420,0
|
|
20240910,114600,29279180,6420,6420,6420,6420,2
|
|
20240910,114500,29266340,6420,6420,6420,6420,100
|
|
20240910,114400,28624340,6420,6420,6420,6420,0
|
|
20240910,114300,28624340,6420,6420,6420,6420,0
|
|
20240910,114200,28624340,6420,6420,6420,6420,123
|
|
20240910,114100,27834680,6420,6420,6420,6420,0
|
|
20240910,114000,27834680,6420,6420,6420,6420,0
|
|
20240910,113900,27834680,6420,6420,6420,6420,0
|
|
20240910,113800,27834680,6420,6420,6420,6420,0
|
|
20240910,113700,27834680,6420,6420,6420,6420,0
|
|
20240910,113600,27834680,6420,6420,6420,6420,0
|
|
20240910,113500,27834680,6420,6420,6420,6420,0
|
|
20240910,113400,27834680,6420,6420,6420,6420,1
|
|
20240910,113300,27828260,6410,6410,6410,6410,0
|
|
20240910,113200,27828260,6410,6410,6410,6410,0
|
|
20240910,113100,27828260,6410,6410,6410,6410,0
|
|
20240910,113000,27828260,6410,6410,6410,6410,15
|
|
20240910,112900,27732110,6420,6420,6420,6420,0
|
|
20240910,112800,27732110,6420,6420,6420,6420,0
|
|
20240910,112700,27732110,6420,6420,6420,6420,0
|
|
20240910,112600,27732110,6420,6420,6420,6420,0
|
|
20240910,112500,27732110,6420,6420,6420,6420,0
|
|
20240910,112400,27732110,6420,6420,6420,6420,0
|
|
20240910,112300,27732110,6420,6420,6420,6420,0
|
|
20240910,112200,27732110,6420,6420,6420,6420,0
|
|
20240910,112100,27732110,6420,6420,6420,6420,1
|
|
20240910,112000,27725690,6420,6420,6420,6420,0
|
|
20240910,111900,27725690,6420,6410,6420,6410,2
|
|
20240910,111800,27712860,6400,6400,6400,6400,0
|
|
20240910,111700,27712860,6400,6400,6400,6400,0
|
|
20240910,111600,27712860,6400,6410,6410,6400,350
|
|
20240910,111500,25471800,6420,6420,6420,6420,10
|
|
20240910,111400,25407600,6420,6420,6420,6420,0
|
|
20240910,111300,25407600,6420,6420,6420,6420,102
|
|
20240910,111200,24752760,6450,6450,6450,6450,0
|
|
20240910,111100,24752760,6450,6450,6450,6450,0
|
|
20240910,111000,24752760,6450,6450,6450,6450,0
|
|
20240910,110900,24752760,6450,6450,6450,6450,0
|
|
20240910,110800,24752760,6450,6450,6450,6450,0
|
|
20240910,110700,24752760,6450,6450,6450,6450,0
|
|
20240910,110600,24752760,6450,6450,6450,6450,1
|
|
20240910,110500,24746310,6430,6430,6430,6430,10
|
|
20240910,110400,24682010,6450,6450,6450,6450,0
|
|
20240910,110300,24682010,6450,6450,6450,6450,0
|
|
20240910,110200,24682010,6450,6450,6450,6450,0
|
|
20240910,110100,24682010,6450,6450,6450,6450,0
|
|
20240910,110000,24682010,6450,6450,6450,6450,0
|
|
20240910,105900,24682010,6450,6450,6450,6450,0
|
|
20240910,105800,24682010,6450,6450,6450,6450,0
|
|
20240910,105700,24682010,6450,6450,6450,6450,0
|
|
20240910,105600,24682010,6450,6450,6450,6450,0
|
|
20240910,105500,24682010,6450,6450,6450,6450,0
|
|
20240910,105400,24682010,6450,6450,6450,6450,0
|
|
20240910,105300,24682010,6450,6450,6450,6450,0
|
|
20240910,105200,24682010,6450,6450,6450,6450,0
|
|
20240910,105100,24682010,6450,6450,6450,6450,0
|
|
20240910,105000,24682010,6450,6450,6450,6450,5
|
|
20240910,104900,24649760,6450,6450,6450,6450,0
|
|
20240910,104800,24649760,6450,6450,6450,6450,0
|
|
20240910,104700,24649760,6450,6450,6450,6450,0
|
|
20240910,104600,24649760,6450,6450,6450,6450,3
|
|
20240910,104500,24630410,6410,6410,6410,6410,14
|
|
20240910,104400,24540670,6450,6450,6450,6450,0
|
|
20240910,104300,24540670,6450,6450,6450,6450,0
|
|
20240910,104200,24540670,6450,6450,6450,6450,0
|
|
20240910,104100,24540670,6450,6450,6450,6450,0
|
|
20240910,104000,24540670,6450,6450,6450,6450,0
|
|
20240910,103900,24540670,6450,6450,6450,6450,2
|
|
20240910,103800,24527770,6450,6450,6450,6450,2
|
|
20240910,103700,24514870,6410,6410,6410,6410,57
|
|
20240910,103600,24149500,6450,6450,6450,6450,0
|
|
20240910,103500,24149500,6450,6450,6450,6450,0
|
|
20240910,103400,24149500,6450,6450,6450,6450,0
|
|
20240910,103300,24149500,6450,6450,6450,6450,0
|
|
20240910,103200,24149500,6450,6450,6450,6450,0
|
|
20240910,103100,24149500,6450,6450,6450,6450,0
|
|
20240910,103000,24149500,6450,6450,6450,6450,0
|
|
20240910,102900,24149500,6450,6450,6450,6450,0
|
|
20240910,102800,24149500,6450,6450,6450,6450,0
|
|
20240910,102700,24149500,6450,6450,6450,6450,0
|
|
20240910,102600,24149500,6450,6450,6450,6450,0
|
|
20240910,102500,24149500,6450,6450,6450,6450,0
|
|
20240910,102400,24149500,6450,6450,6450,6450,4
|
|
20240910,102300,24123700,6450,6450,6450,6450,3
|
|
20240910,102200,24104350,6440,6440,6440,6440,0
|
|
20240910,102100,24104350,6440,6440,6440,6440,0
|
|
20240910,102000,24104350,6440,6440,6440,6440,0
|
|
20240910,101900,24104350,6440,6440,6440,6440,0
|
|
20240910,101800,24104350,6440,6440,6440,6440,0
|
|
20240910,101700,24104350,6440,6440,6440,6440,0
|
|
20240910,101600,24104350,6440,6440,6440,6440,156
|
|
20240910,101500,23099710,6380,6410,6410,6380,148
|
|
20240910,101400,22153320,6440,6440,6440,6440,0
|
|
20240910,101300,22153320,6440,6440,6440,6440,0
|
|
20240910,101200,22153320,6440,6440,6440,6440,37
|
|
20240910,101100,21915040,6440,6440,6440,6440,16
|
|
20240910,101000,21812000,6430,6430,6430,6430,0
|
|
20240910,100900,21812000,6430,6430,6430,6430,0
|
|
20240910,100800,21812000,6430,6430,6430,6430,0
|
|
20240910,100700,21812000,6430,6430,6430,6430,0
|
|
20240910,100600,21812000,6430,6430,6430,6430,0
|
|
20240910,100500,21812000,6430,6430,6430,6430,0
|
|
20240910,100400,21812000,6430,6410,6430,6410,66
|
|
20240910,100300,21388920,6420,6420,6420,6420,0
|
|
20240910,100200,21388920,6420,6420,6420,6420,0
|
|
20240910,100100,21388920,6420,6420,6420,6420,0
|
|
20240910,100000,21388920,6420,6420,6420,6420,0
|
|
20240910,095900,21388920,6420,6420,6420,6420,0
|
|
20240910,095800,21388920,6420,6420,6420,6420,0
|
|
20240910,095700,21388920,6420,6420,6420,6420,1000
|
|
20240910,095600,14968920,6440,6440,6440,6440,0
|
|
20240910,095500,14968920,6440,6440,6440,6440,0
|
|
20240910,095400,14968920,6440,6440,6440,6440,0
|
|
20240910,095300,14968920,6440,6440,6440,6440,0
|
|
20240910,095200,14968920,6440,6440,6440,6440,0
|
|
20240910,095100,14968920,6440,6440,6440,6440,0
|
|
20240910,095000,14968920,6440,6440,6440,6440,0
|
|
20240910,094900,14968920,6440,6440,6440,6440,0
|
|
20240910,094800,14968920,6440,6440,6440,6440,0
|
|
20240910,094700,14968920,6440,6440,6440,6440,0
|
|
20240910,094600,14968920,6440,6440,6440,6440,0
|
|
20240910,094500,14968920,6440,6440,6440,6440,0
|
|
20240910,094400,14968920,6440,6440,6440,6440,0
|
|
20240910,094300,14968920,6440,6440,6440,6440,0
|
|
20240910,094200,14968920,6440,6440,6440,6440,0
|
|
20240910,094100,14968920,6440,6440,6440,6440,4
|
|
20240910,094000,14943160,6440,6440,6440,6440,11
|
|
20240910,093900,14872320,6440,6420,6440,6420,380
|
|
20240910,093800,12432620,6420,6410,6420,6410,12
|
|
20240910,093700,12355680,6410,6390,6410,6390,500
|
|
20240910,093600,9158680,6380,6390,6390,6380,150
|
|
20240910,093500,8201360,6430,6430,6430,6430,0
|
|
20240910,093400,8201360,6430,6430,6430,6430,0
|
|
20240910,093300,8201360,6430,6430,6430,6430,0
|
|
20240910,093200,8201360,6430,6430,6430,6430,0
|
|
20240910,093100,8201360,6430,6430,6430,6430,0
|
|
20240910,093000,8201360,6430,6430,6430,6430,1
|
|
20240910,092900,8194930,6390,6390,6390,6390,400
|
|
20240910,092800,5638930,6450,6450,6450,6450,0
|
|
20240910,092700,5638930,6450,6450,6450,6450,0
|
|
20240910,092600,5638930,6450,6450,6450,6450,0
|
|
20240910,092500,5638930,6450,6450,6450,6450,0
|
|
20240910,092400,5638930,6450,6450,6450,6450,0
|
|
20240910,092300,5638930,6450,6450,6450,6450,0
|
|
20240910,092200,5638930,6450,6450,6450,6450,0
|
|
20240910,092100,5638930,6450,6450,6450,6450,0
|
|
20240910,092000,5638930,6450,6450,6450,6450,0
|
|
20240910,091900,5638930,6450,6450,6450,6450,0
|
|
20240910,091800,5638930,6450,6450,6450,6450,0
|
|
20240910,091700,5638930,6450,6450,6450,6450,0
|
|
20240910,091600,5638930,6450,6450,6450,6450,2
|
|
20240910,091500,5626030,6450,6450,6450,6450,0
|
|
20240910,091400,5626030,6450,6420,6450,6390,704
|
|
20240910,091300,1124990,6430,6430,6430,6430,38
|
|
20240910,091200,880650,6440,6440,6440,6440,2
|
|
20240910,091100,867770,6440,6440,6440,6440,0
|
|
20240910,091000,867770,6440,6440,6440,6440,0
|
|
20240910,090900,867770,6440,6440,6440,6440,1
|
|
20240910,090800,861330,6440,6440,6440,6440,0
|
|
20240910,090700,861330,6440,6440,6440,6440,0
|
|
20240910,090600,861330,6440,6440,6440,6440,1
|
|
20240910,090500,854890,6440,6440,6440,6440,0
|
|
20240910,090400,854890,6440,6440,6440,6440,0
|
|
20240910,090300,854890,6440,6420,6440,6420,14
|
|
20240910,090200,764930,6440,6440,6440,6440,0
|
|
20240910,090100,764930,6440,6440,6440,6440,41
|
|
20240910,090000,500890,6440,6420,6440,6420,78
|