618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,191500,260431630,6240,6240,6240,6240,2168
|
|
20240911,191400,260431630,6240,6240,6240,6240,0
|
|
20240911,191300,260431630,6240,6240,6240,6240,0
|
|
20240911,191200,260431630,6240,6240,6240,6240,0
|
|
20240911,191100,260431630,6240,6240,6240,6240,0
|
|
20240911,191000,260431630,6240,6240,6240,6240,0
|
|
20240911,190900,260431630,6240,6240,6240,6240,0
|
|
20240911,190800,260431630,6240,6240,6240,6240,0
|
|
20240911,190700,260431630,6240,6240,6240,6240,0
|
|
20240911,190600,260431630,6240,6240,6240,6240,0
|
|
20240911,190500,260431630,6240,6240,6240,6240,0
|
|
20240911,190400,260431630,6240,6240,6240,6240,0
|
|
20240911,190300,260431630,6240,6240,6240,6240,0
|
|
20240911,190200,260431630,6240,6240,6240,6240,0
|
|
20240911,190100,260431630,6240,6240,6240,6240,0
|
|
20240911,190000,260431630,6240,6240,6240,6240,0
|
|
20240911,185900,260431630,6240,6240,6240,6240,0
|
|
20240911,185800,260431630,6240,6240,6240,6240,0
|
|
20240911,185700,260431630,6240,6240,6240,6240,0
|
|
20240911,185600,260431630,6240,6240,6240,6240,0
|
|
20240911,185500,260431630,6240,6240,6240,6240,0
|
|
20240911,185400,260431630,6240,6240,6240,6240,0
|
|
20240911,185300,260431630,6240,6240,6240,6240,0
|
|
20240911,185200,260431630,6240,6240,6240,6240,0
|
|
20240911,185100,260431630,6240,6240,6240,6240,0
|
|
20240911,185000,260431630,6240,6240,6240,6240,0
|
|
20240911,184900,260431630,6240,6240,6240,6240,0
|
|
20240911,184800,260431630,6240,6240,6240,6240,0
|
|
20240911,184700,260431630,6240,6240,6240,6240,0
|
|
20240911,184600,260431630,6240,6240,6240,6240,0
|
|
20240911,184500,260431630,6240,6240,6240,6240,2168
|
|
20240911,184400,260431630,6240,6240,6240,6240,0
|
|
20240911,184300,260431630,6240,6240,6240,6240,0
|
|
20240911,184200,260431630,6240,6240,6240,6240,0
|
|
20240911,184100,260431630,6240,6240,6240,6240,0
|
|
20240911,184000,260431630,6240,6240,6240,6240,0
|
|
20240911,183900,260431630,6240,6240,6240,6240,0
|
|
20240911,183800,260431630,6240,6240,6240,6240,0
|
|
20240911,183700,260431630,6240,6240,6240,6240,0
|
|
20240911,183600,260431630,6240,6240,6240,6240,0
|
|
20240911,183500,260431630,6240,6240,6240,6240,0
|
|
20240911,183400,260431630,6240,6240,6240,6240,0
|
|
20240911,183300,260431630,6240,6240,6240,6240,0
|
|
20240911,183200,260431630,6240,6240,6240,6240,0
|
|
20240911,183100,260431630,6240,6240,6240,6240,0
|
|
20240911,183000,260431630,6240,6240,6240,6240,0
|
|
20240911,182900,260431630,6240,6240,6240,6240,0
|
|
20240911,182800,260431630,6240,6240,6240,6240,0
|
|
20240911,182700,260431630,6240,6240,6240,6240,0
|
|
20240911,182600,260431630,6240,6240,6240,6240,0
|
|
20240911,182500,260431630,6240,6240,6240,6240,0
|
|
20240911,182400,260431630,6240,6240,6240,6240,0
|
|
20240911,182300,260431630,6240,6240,6240,6240,0
|
|
20240911,182200,260431630,6240,6240,6240,6240,0
|
|
20240911,182100,260431630,6240,6240,6240,6240,0
|
|
20240911,182000,260431630,6240,6240,6240,6240,0
|
|
20240911,181900,260431630,6240,6240,6240,6240,0
|
|
20240911,181800,260431630,6240,6240,6240,6240,0
|
|
20240911,181700,260431630,6240,6240,6240,6240,0
|
|
20240911,181600,260431630,6240,6240,6240,6240,0
|
|
20240911,181500,260431630,6240,6240,6240,6240,2168
|
|
20240911,181400,260431630,6240,6240,6240,6240,0
|
|
20240911,181300,260431630,6240,6240,6240,6240,0
|
|
20240911,181200,260431630,6240,6240,6240,6240,0
|
|
20240911,181100,260431630,6240,6240,6240,6240,0
|
|
20240911,181000,260431630,6240,6240,6240,6240,0
|
|
20240911,180900,260431630,6240,6240,6240,6240,0
|
|
20240911,180800,260431630,6240,6240,6240,6240,0
|
|
20240911,180700,260431630,6240,6240,6240,6240,0
|
|
20240911,180600,260431630,6240,6240,6240,6240,0
|
|
20240911,180500,260431630,6240,6240,6240,6240,0
|
|
20240911,180400,260431630,6240,6240,6240,6240,0
|
|
20240911,180300,260431630,6240,6240,6240,6240,0
|
|
20240911,180200,260431630,6240,6240,6240,6240,0
|
|
20240911,180100,260431630,6240,6240,6240,6240,0
|
|
20240911,180000,260431630,6240,6240,6240,6240,0
|
|
20240911,175900,260431630,6240,6240,6240,6240,0
|
|
20240911,175800,260431630,6240,6240,6240,6240,0
|
|
20240911,175700,260431630,6240,6240,6240,6240,0
|
|
20240911,175600,260431630,6240,6240,6240,6240,0
|
|
20240911,175500,260431630,6240,6240,6240,6240,0
|
|
20240911,175400,260431630,6240,6240,6240,6240,0
|
|
20240911,175300,260431630,6240,6240,6240,6240,0
|
|
20240911,175200,260431630,6240,6240,6240,6240,0
|
|
20240911,175100,260431630,6240,6240,6240,6240,0
|
|
20240911,175000,260431630,6240,6240,6240,6240,0
|
|
20240911,174900,260431630,6240,6240,6240,6240,0
|
|
20240911,174800,260431630,6240,6240,6240,6240,0
|
|
20240911,174700,260431630,6240,6240,6240,6240,0
|
|
20240911,174600,260431630,6240,6240,6240,6240,0
|
|
20240911,174500,260431630,6240,6240,6240,6240,2168
|
|
20240911,174400,260431630,6240,6240,6240,6240,0
|
|
20240911,174300,260431630,6240,6240,6240,6240,0
|
|
20240911,174200,260431630,6240,6240,6240,6240,0
|
|
20240911,174100,260431630,6240,6240,6240,6240,0
|
|
20240911,174000,260431630,6240,6240,6240,6240,0
|
|
20240911,173900,260431630,6240,6240,6240,6240,0
|
|
20240911,173800,260431630,6240,6240,6240,6240,0
|
|
20240911,173700,260431630,6240,6240,6240,6240,0
|
|
20240911,173600,260431630,6240,6240,6240,6240,0
|
|
20240911,173500,260431630,6240,6240,6240,6240,0
|
|
20240911,173400,260431630,6240,6240,6240,6240,0
|
|
20240911,173300,260431630,6240,6240,6240,6240,0
|
|
20240911,173200,260431630,6240,6240,6240,6240,0
|
|
20240911,173100,260431630,6240,6240,6240,6240,0
|
|
20240911,173000,260431630,6240,6240,6240,6240,0
|
|
20240911,172900,260431630,6240,6240,6240,6240,0
|
|
20240911,172800,260431630,6240,6240,6240,6240,0
|
|
20240911,172700,260431630,6240,6240,6240,6240,0
|
|
20240911,172600,260431630,6240,6240,6240,6240,0
|
|
20240911,172500,260431630,6240,6240,6240,6240,0
|
|
20240911,172400,260431630,6240,6240,6240,6240,0
|
|
20240911,172300,260431630,6240,6240,6240,6240,0
|
|
20240911,172200,260431630,6240,6240,6240,6240,0
|
|
20240911,172100,260431630,6240,6240,6240,6240,0
|
|
20240911,172000,260431630,6240,6240,6240,6240,0
|
|
20240911,171900,260431630,6240,6240,6240,6240,0
|
|
20240911,171800,260431630,6240,6240,6240,6240,0
|
|
20240911,171700,260431630,6240,6240,6240,6240,0
|
|
20240911,171600,260431630,6240,6240,6240,6240,0
|
|
20240911,171500,260431630,6240,6240,6240,6240,2168
|
|
20240911,171400,260431630,6240,6240,6240,6240,0
|
|
20240911,171300,260431630,6240,6240,6240,6240,0
|
|
20240911,171200,260431630,6240,6240,6240,6240,0
|
|
20240911,171100,260431630,6240,6240,6240,6240,0
|
|
20240911,171000,260431630,6240,6240,6240,6240,0
|
|
20240911,170900,260431630,6240,6240,6240,6240,0
|
|
20240911,170800,260431630,6240,6240,6240,6240,0
|
|
20240911,170700,260431630,6240,6240,6240,6240,0
|
|
20240911,170600,260431630,6240,6240,6240,6240,0
|
|
20240911,170500,260431630,6240,6240,6240,6240,0
|
|
20240911,170400,260431630,6240,6240,6240,6240,0
|
|
20240911,170300,260431630,6240,6240,6240,6240,0
|
|
20240911,170200,260431630,6240,6240,6240,6240,0
|
|
20240911,170100,260431630,6240,6240,6240,6240,0
|
|
20240911,170000,260431630,6240,6240,6240,6240,0
|
|
20240911,165900,260431630,6240,6240,6240,6240,0
|
|
20240911,165800,260431630,6240,6240,6240,6240,0
|
|
20240911,165700,260431630,6240,6240,6240,6240,0
|
|
20240911,165600,260431630,6240,6240,6240,6240,0
|
|
20240911,165500,260431630,6240,6240,6240,6240,0
|
|
20240911,165400,260431630,6240,6240,6240,6240,0
|
|
20240911,165300,260431630,6240,6240,6240,6240,0
|
|
20240911,165200,260431630,6240,6240,6240,6240,0
|
|
20240911,165100,260431630,6240,6240,6240,6240,0
|
|
20240911,165000,260431630,6240,6240,6240,6240,0
|
|
20240911,164900,260431630,6240,6240,6240,6240,0
|
|
20240911,164800,260431630,6240,6240,6240,6240,0
|
|
20240911,164700,260431630,6240,6240,6240,6240,0
|
|
20240911,164600,260431630,6240,6240,6240,6240,0
|
|
20240911,164500,260431630,6240,6240,6240,6240,2168
|
|
20240911,164400,260431630,6240,6240,6240,6240,0
|
|
20240911,164300,260431630,6240,6240,6240,6240,0
|
|
20240911,164200,260431630,6240,6240,6240,6240,0
|
|
20240911,164100,260431630,6240,6240,6240,6240,0
|
|
20240911,164000,260431630,6240,6240,6240,6240,0
|
|
20240911,163900,260431630,6240,6240,6240,6240,0
|
|
20240911,163800,260431630,6240,6240,6240,6240,0
|
|
20240911,163700,260431630,6240,6240,6240,6240,0
|
|
20240911,163600,260431630,6240,6240,6240,6240,0
|
|
20240911,163500,260431630,6240,6240,6240,6240,0
|
|
20240911,163400,260431630,6240,6240,6240,6240,0
|
|
20240911,163300,260431630,6240,6240,6240,6240,0
|
|
20240911,163200,260431630,6240,6240,6240,6240,0
|
|
20240911,163100,260431630,6240,6240,6240,6240,0
|
|
20240911,163000,260431630,6240,6240,6240,6240,0
|
|
20240911,162900,260431630,6240,6240,6240,6240,0
|
|
20240911,162800,260431630,6240,6240,6240,6240,0
|
|
20240911,162700,260431630,6240,6240,6240,6240,0
|
|
20240911,162600,260431630,6240,6240,6240,6240,0
|
|
20240911,162500,260431630,6240,6240,6240,6240,0
|
|
20240911,162400,260431630,6240,6240,6240,6240,0
|
|
20240911,162300,260431630,6240,6240,6240,6240,0
|
|
20240911,162200,260431630,6240,6240,6240,6240,0
|
|
20240911,162100,260431630,6240,6240,6240,6240,0
|
|
20240911,162000,260431630,6240,6240,6240,6240,0
|
|
20240911,161900,260431630,6240,6240,6240,6240,0
|
|
20240911,161800,260431630,6240,6240,6240,6240,0
|
|
20240911,161700,260431630,6240,6240,6240,6240,0
|
|
20240911,161600,260431630,6240,6240,6240,6240,0
|
|
20240911,161500,260431630,6240,6240,6240,6240,2168
|
|
20240911,161400,260431630,6240,6240,6240,6240,0
|
|
20240911,161300,260431630,6240,6240,6240,6240,0
|
|
20240911,161200,260431630,6240,6240,6240,6240,0
|
|
20240911,161100,260431630,6240,6240,6240,6240,0
|
|
20240911,161000,260431630,6240,6240,6240,6240,0
|
|
20240911,160900,260431630,6240,6240,6240,6240,0
|
|
20240911,160800,260431630,6240,6240,6240,6240,0
|
|
20240911,160700,260431630,6240,6240,6240,6240,0
|
|
20240911,160600,260431630,6240,6240,6240,6240,0
|
|
20240911,160500,260431630,6240,6240,6240,6240,0
|
|
20240911,160400,260431630,6240,6240,6240,6240,0
|
|
20240911,160300,260431630,6240,6240,6240,6240,0
|
|
20240911,160200,260431630,6240,6240,6240,6240,0
|
|
20240911,160100,260431630,6240,6240,6240,6240,0
|
|
20240911,160000,260431630,6240,6240,6240,6240,0
|
|
20240911,155900,260431630,6240,6240,6240,6240,0
|
|
20240911,155800,260431630,6240,6240,6240,6240,0
|
|
20240911,155700,260431630,6240,6240,6240,6240,0
|
|
20240911,155600,260431630,6240,6240,6240,6240,0
|
|
20240911,155500,260431630,6240,6240,6240,6240,0
|
|
20240911,155400,260431630,6240,6240,6240,6240,0
|
|
20240911,155300,260431630,6240,6240,6240,6240,0
|
|
20240911,155200,260431630,6240,6240,6240,6240,0
|
|
20240911,155100,260431630,6240,6240,6240,6240,0
|
|
20240911,155000,260431630,6240,6240,6240,6240,0
|
|
20240911,154900,260431630,6240,6240,6240,6240,0
|
|
20240911,154800,260431630,6240,6240,6240,6240,0
|
|
20240911,154700,260431630,6240,6240,6240,6240,0
|
|
20240911,154600,260431630,6240,6240,6240,6240,0
|
|
20240911,154500,260431630,6240,6240,6240,6240,2168
|
|
20240911,154400,260431630,6240,6240,6240,6240,0
|
|
20240911,154300,260431630,6240,6240,6240,6240,0
|
|
20240911,154200,260431630,6240,6240,6240,6240,0
|
|
20240911,154100,260431630,6240,6240,6240,6240,0
|
|
20240911,154000,260431630,6240,6240,6240,6240,0
|
|
20240911,153900,260431630,6240,6240,6240,6240,0
|
|
20240911,153800,260431630,6240,6240,6240,6240,0
|
|
20240911,153700,260431630,6240,6240,6240,6240,0
|
|
20240911,153600,260431630,6240,6240,6240,6240,0
|
|
20240911,153500,260431630,6240,6240,6240,6240,0
|
|
20240911,153400,260431630,6240,6240,6240,6240,0
|
|
20240911,153300,260431630,6240,6240,6240,6240,0
|
|
20240911,153200,260431630,6240,6240,6240,6240,0
|
|
20240911,153100,260431630,6240,6240,6240,6240,0
|
|
20240911,153000,260431630,6240,6240,6240,6240,2168
|
|
20240911,152900,246903310,6320,6320,6320,6320,0
|
|
20240911,152800,246903310,6320,6320,6320,6320,0
|
|
20240911,152700,246903310,6320,6320,6320,6320,0
|
|
20240911,152600,246903310,6320,6320,6320,6320,0
|
|
20240911,152500,246903310,6320,6320,6320,6320,0
|
|
20240911,152400,246903310,6320,6320,6320,6320,0
|
|
20240911,152300,246903310,6320,6320,6320,6320,0
|
|
20240911,152200,246903310,6320,6320,6320,6320,0
|
|
20240911,152100,246903310,6320,6320,6320,6320,0
|
|
20240911,152000,246903310,6320,6320,6320,6320,0
|
|
20240911,151900,246903310,6320,6280,6320,6250,849
|
|
20240911,151800,241573380,6270,6250,6270,6250,248
|
|
20240911,151700,240019500,6250,6250,6250,6250,203
|
|
20240911,151600,238750750,6250,6250,6250,6250,58
|
|
20240911,151500,238388250,6250,6260,6260,6250,64
|
|
20240911,151400,237988240,6250,6250,6250,6250,36
|
|
20240911,151300,237763240,6260,6260,6260,6260,0
|
|
20240911,151200,237763240,6260,6240,6260,6240,105
|
|
20240911,151100,237107480,6260,6260,6260,6260,2
|
|
20240911,151000,237094960,6240,6240,6260,6240,64
|
|
20240911,150900,236695580,6240,6240,6240,6240,58
|
|
20240911,150800,236333660,6240,6240,6240,6240,29
|
|
20240911,150700,236152700,6260,6250,6260,6240,223
|
|
20240911,150600,234758990,6240,6240,6240,6240,0
|
|
20240911,150500,234758990,6240,6250,6250,6240,50
|
|
20240911,150400,234446940,6240,6240,6240,6240,62
|
|
20240911,150300,234060060,6240,6240,6240,6240,500
|
|
20240911,150200,230940060,6240,6250,6250,6240,36
|
|
20240911,150100,230715400,6250,6270,6270,6250,27
|
|
20240911,150000,230546610,6250,6250,6270,6250,34
|
|
20240911,145900,230334070,6250,6250,6250,6250,42
|
|
20240911,145800,230071570,6240,6250,6250,6240,33
|
|
20240911,145700,229865450,6240,6240,6240,6240,0
|
|
20240911,145600,229865450,6240,6250,6250,6240,34
|
|
20240911,145500,229652990,6240,6250,6250,6240,67
|
|
20240911,145400,229234880,6270,6270,6270,6270,1
|
|
20240911,145300,229228610,6240,6240,6240,6240,38
|
|
20240911,145200,228991490,6240,6250,6250,6240,40
|
|
20240911,145100,228741790,6240,6270,6270,6240,333
|
|
20240911,145000,226659110,6250,6270,6270,6250,49
|
|
20240911,144900,226352820,6250,6250,6250,6250,108
|
|
20240911,144800,225677820,6250,6250,6250,6250,0
|
|
20240911,144700,225677820,6250,6250,6250,6250,94
|
|
20240911,144600,225090320,6250,6250,6250,6250,61
|
|
20240911,144500,224709070,6250,6250,6250,6250,48
|
|
20240911,144400,224409070,6250,6250,6250,6250,68
|
|
20240911,144300,223984070,6250,6250,6250,6250,44
|
|
20240911,144200,223709070,6250,6250,6250,6250,96
|
|
20240911,144100,223109070,6250,6250,6250,6250,54
|
|
20240911,144000,222771570,6250,6250,6250,6250,71
|
|
20240911,143900,222327820,6250,6260,6260,6250,61
|
|
20240911,143800,221946100,6260,6260,6260,6260,50
|
|
20240911,143700,221633100,6260,6260,6260,6260,56
|
|
20240911,143600,221282540,6260,6260,6260,6260,50
|
|
20240911,143500,220969540,6260,6260,6260,6260,1
|
|
20240911,143400,220963280,6270,6270,6270,6270,62
|
|
20240911,143300,220574540,6270,6270,6270,6270,300
|
|
20240911,143200,218693540,6260,6260,6260,6260,0
|
|
20240911,143100,218693540,6260,6260,6260,6260,31
|
|
20240911,143000,218499480,6260,6260,6260,6260,836
|
|
20240911,142900,213266120,6260,6270,6270,6260,29
|
|
20240911,142800,213084480,6260,6260,6260,6260,62
|
|
20240911,142700,212696360,6290,6290,6290,6290,0
|
|
20240911,142600,212696360,6290,6290,6290,6290,0
|
|
20240911,142500,212696360,6290,6290,6290,6290,0
|
|
20240911,142400,212696360,6290,6290,6290,6290,0
|
|
20240911,142300,212696360,6290,6280,6290,6280,10
|
|
20240911,142200,212633470,6290,6270,6290,6260,205
|
|
20240911,142100,211349640,6290,6280,6290,6280,200
|
|
20240911,142000,210092760,6270,6270,6270,6270,24
|
|
20240911,141900,209942280,6270,6270,6270,6270,0
|
|
20240911,141800,209942280,6270,6270,6270,6270,0
|
|
20240911,141700,209942280,6270,6270,6270,6270,0
|
|
20240911,141600,209942280,6270,6270,6270,6270,0
|
|
20240911,141500,209942280,6270,6270,6270,6270,0
|
|
20240911,141400,209942280,6270,6270,6270,6270,0
|
|
20240911,141300,209942280,6270,6270,6270,6270,38
|
|
20240911,141200,209704020,6270,6260,6270,6260,135
|
|
20240911,141100,208857910,6250,6270,6270,6250,152
|
|
20240911,141000,207907890,6250,6250,6250,6250,52
|
|
20240911,140900,207582890,6250,6250,6250,6250,39
|
|
20240911,140800,207339140,6270,6270,6270,6270,300
|
|
20240911,140700,205458140,6270,6270,6270,6270,100
|
|
20240911,140600,204831140,6250,6250,6250,6250,49
|
|
20240911,140500,204524890,6250,6250,6250,6250,38
|
|
20240911,140400,204287390,6250,6260,6260,6250,1528
|
|
20240911,140300,194730130,6290,6290,6290,6290,0
|
|
20240911,140200,194730130,6290,6290,6290,6290,56
|
|
20240911,140100,194377890,6290,6260,6290,6260,306
|
|
20240911,140000,192459150,6260,6260,6260,6260,51
|
|
20240911,135900,192139890,6250,6250,6250,6250,0
|
|
20240911,135800,192139890,6250,6270,6270,6250,424
|
|
20240911,135700,189489440,6250,6290,6290,6250,13546
|
|
20240911,135600,104746040,6300,6300,6300,6300,0
|
|
20240911,135500,104746040,6300,6320,6320,6300,600
|
|
20240911,135400,100965730,6340,6340,6340,6340,0
|
|
20240911,135300,100965730,6340,6340,6340,6340,0
|
|
20240911,135200,100965730,6340,6340,6340,6340,0
|
|
20240911,135100,100965730,6340,6340,6340,6340,0
|
|
20240911,135000,100965730,6340,6340,6340,6340,0
|
|
20240911,134900,100965730,6340,6340,6340,6340,0
|
|
20240911,134800,100965730,6340,6340,6340,6340,0
|
|
20240911,134700,100965730,6340,6340,6340,6340,0
|
|
20240911,134600,100965730,6340,6340,6340,6340,0
|
|
20240911,134500,100965730,6340,6340,6340,6340,0
|
|
20240911,134400,100965730,6340,6340,6340,6340,0
|
|
20240911,134300,100965730,6340,6340,6340,6340,0
|
|
20240911,134200,100965730,6340,6340,6340,6340,0
|
|
20240911,134100,100965730,6340,6340,6340,6340,0
|
|
20240911,134000,100965730,6340,6340,6340,6340,0
|
|
20240911,133900,100965730,6340,6340,6340,6340,0
|
|
20240911,133800,100965730,6340,6340,6340,6340,0
|
|
20240911,133700,100965730,6340,6340,6340,6340,0
|
|
20240911,133600,100965730,6340,6340,6340,6340,0
|
|
20240911,133500,100965730,6340,6340,6340,6340,0
|
|
20240911,133400,100965730,6340,6340,6340,6340,0
|
|
20240911,133300,100965730,6340,6340,6340,6340,0
|
|
20240911,133200,100965730,6340,6340,6340,6340,0
|
|
20240911,133100,100965730,6340,6340,6340,6340,0
|
|
20240911,133000,100965730,6340,6340,6340,6340,0
|
|
20240911,132900,100965730,6340,6340,6340,6340,7
|
|
20240911,132800,100921350,6290,6290,6290,6290,0
|
|
20240911,132700,100921350,6290,6300,6300,6290,149
|
|
20240911,132600,99982840,6300,6300,6300,6300,0
|
|
20240911,132500,99982840,6300,6300,6300,6300,0
|
|
20240911,132400,99982840,6300,6300,6300,6300,0
|
|
20240911,132300,99982840,6300,6320,6320,6300,3000
|
|
20240911,132200,81069300,6320,6340,6340,6320,237
|
|
20240911,132100,79569830,6380,6380,6380,6380,0
|
|
20240911,132000,79569830,6380,6380,6380,6380,0
|
|
20240911,131900,79569830,6380,6380,6380,6380,0
|
|
20240911,131800,79569830,6380,6380,6380,6380,0
|
|
20240911,131700,79569830,6380,6380,6380,6380,0
|
|
20240911,131600,79569830,6380,6380,6380,6380,0
|
|
20240911,131500,79569830,6380,6380,6380,6380,3
|
|
20240911,131400,79550690,6370,6370,6370,6370,0
|
|
20240911,131300,79550690,6370,6370,6370,6370,0
|
|
20240911,131200,79550690,6370,6360,6370,6360,4
|
|
20240911,131100,79525220,6330,6350,6350,6330,180
|
|
20240911,131000,78384990,6360,6360,6360,6360,0
|
|
20240911,130900,78384990,6360,6360,6360,6360,0
|
|
20240911,130800,78384990,6360,6360,6360,6360,0
|
|
20240911,130700,78384990,6360,6360,6360,6360,0
|
|
20240911,130600,78384990,6360,6360,6360,6360,0
|
|
20240911,130500,78384990,6360,6360,6360,6360,0
|
|
20240911,130400,78384990,6360,6360,6360,6360,0
|
|
20240911,130300,78384990,6360,6360,6360,6360,0
|
|
20240911,130200,78384990,6360,6360,6360,6360,0
|
|
20240911,130100,78384990,6360,6360,6360,6360,0
|
|
20240911,130000,78384990,6360,6360,6360,6360,0
|
|
20240911,125900,78384990,6360,6360,6360,6360,1
|
|
20240911,125800,78378630,6330,6330,6330,6330,0
|
|
20240911,125700,78378630,6330,6330,6330,6330,0
|
|
20240911,125600,78378630,6330,6330,6330,6330,0
|
|
20240911,125500,78378630,6330,6330,6330,6330,0
|
|
20240911,125400,78378630,6330,6330,6330,6330,0
|
|
20240911,125300,78378630,6330,6330,6330,6330,0
|
|
20240911,125200,78378630,6330,6330,6330,6330,0
|
|
20240911,125100,78378630,6330,6330,6330,6330,0
|
|
20240911,125000,78378630,6330,6330,6330,6330,2
|
|
20240911,124900,78365970,6330,6330,6330,6330,0
|
|
20240911,124800,78365970,6330,6330,6330,6330,0
|
|
20240911,124700,78365970,6330,6330,6330,6330,0
|
|
20240911,124600,78365970,6330,6330,6330,6330,0
|
|
20240911,124500,78365970,6330,6330,6330,6330,0
|
|
20240911,124400,78365970,6330,6330,6330,6330,0
|
|
20240911,124300,78365970,6330,6330,6330,6330,0
|
|
20240911,124200,78365970,6330,6330,6330,6330,0
|
|
20240911,124100,78365970,6330,6330,6330,6330,0
|
|
20240911,124000,78365970,6330,6330,6330,6330,0
|
|
20240911,123900,78365970,6330,6330,6330,6330,200
|
|
20240911,123800,77099970,6330,6330,6330,6330,0
|
|
20240911,123700,77099970,6330,6330,6330,6330,0
|
|
20240911,123600,77099970,6330,6330,6330,6330,0
|
|
20240911,123500,77099970,6330,6330,6330,6330,0
|
|
20240911,123400,77099970,6330,6330,6330,6330,0
|
|
20240911,123300,77099970,6330,6330,6330,6330,0
|
|
20240911,123200,77099970,6330,6330,6330,6330,0
|
|
20240911,123100,77099970,6330,6330,6330,6330,0
|
|
20240911,123000,77099970,6330,6330,6330,6330,0
|
|
20240911,122900,77099970,6330,6330,6330,6330,16
|
|
20240911,122800,76998690,6380,6380,6380,6380,0
|
|
20240911,122700,76998690,6380,6380,6380,6380,0
|
|
20240911,122600,76998690,6380,6380,6380,6380,0
|
|
20240911,122500,76998690,6380,6380,6380,6380,0
|
|
20240911,122400,76998690,6380,6380,6380,6380,10
|
|
20240911,122300,76934890,6340,6340,6340,6340,0
|
|
20240911,122200,76934890,6340,6340,6340,6340,0
|
|
20240911,122100,76934890,6340,6340,6340,6340,50
|
|
20240911,122000,76617890,6350,6360,6360,6350,171
|
|
20240911,121900,75532030,6380,6380,6380,6380,0
|
|
20240911,121800,75532030,6380,6380,6380,6380,0
|
|
20240911,121700,75532030,6380,6380,6380,6380,0
|
|
20240911,121600,75532030,6380,6380,6380,6380,0
|
|
20240911,121500,75532030,6380,6380,6380,6380,0
|
|
20240911,121400,75532030,6380,6380,6380,6380,0
|
|
20240911,121300,75532030,6380,6380,6380,6380,0
|
|
20240911,121200,75532030,6380,6380,6380,6380,0
|
|
20240911,121100,75532030,6380,6380,6380,6380,0
|
|
20240911,121000,75532030,6380,6380,6380,6380,0
|
|
20240911,120900,75532030,6380,6380,6380,6380,0
|
|
20240911,120800,75532030,6380,6380,6380,6380,0
|
|
20240911,120700,75532030,6380,6380,6380,6380,0
|
|
20240911,120600,75532030,6380,6380,6380,6380,0
|
|
20240911,120500,75532030,6380,6380,6380,6380,0
|
|
20240911,120400,75532030,6380,6380,6380,6380,0
|
|
20240911,120300,75532030,6380,6380,6380,6380,15
|
|
20240911,120200,75436330,6380,6380,6380,6380,0
|
|
20240911,120100,75436330,6380,6380,6380,6380,0
|
|
20240911,120000,75436330,6380,6380,6380,6380,0
|
|
20240911,115900,75436330,6380,6380,6380,6380,0
|
|
20240911,115800,75436330,6380,6380,6380,6380,0
|
|
20240911,115700,75436330,6380,6380,6380,6380,0
|
|
20240911,115600,75436330,6380,6380,6380,6380,0
|
|
20240911,115500,75436330,6380,6380,6380,6380,0
|
|
20240911,115400,75436330,6380,6380,6380,6380,0
|
|
20240911,115300,75436330,6380,6380,6380,6380,1
|
|
20240911,115200,75429950,6380,6380,6380,6380,0
|
|
20240911,115100,75429950,6380,6380,6380,6380,0
|
|
20240911,115000,75429950,6380,6380,6380,6380,0
|
|
20240911,114900,75429950,6380,6380,6380,6380,0
|
|
20240911,114800,75429950,6380,6380,6380,6380,0
|
|
20240911,114700,75429950,6380,6380,6380,6380,50
|
|
20240911,114600,75110950,6380,6380,6380,6380,0
|
|
20240911,114500,75110950,6380,6380,6380,6380,0
|
|
20240911,114400,75110950,6380,6380,6380,6380,0
|
|
20240911,114300,75110950,6380,6380,6380,6380,0
|
|
20240911,114200,75110950,6380,6380,6380,6360,20
|
|
20240911,114100,74983390,6380,6380,6380,6380,0
|
|
20240911,114000,74983390,6380,6380,6380,6380,0
|
|
20240911,113900,74983390,6380,6380,6380,6380,0
|
|
20240911,113800,74983390,6380,6380,6380,6380,156
|
|
20240911,113700,73988110,6380,6380,6380,6380,3
|
|
20240911,113600,73968970,6380,6380,6380,6380,0
|
|
20240911,113500,73968970,6380,6360,6380,6360,427
|
|
20240911,113400,71253010,6380,6380,6380,6380,0
|
|
20240911,113300,71253010,6380,6380,6380,6380,15
|
|
20240911,113200,71157310,6380,6380,6380,6380,0
|
|
20240911,113100,71157310,6380,6380,6380,6380,0
|
|
20240911,113000,71157310,6380,6380,6380,6380,0
|
|
20240911,112900,71157310,6380,6380,6380,6380,0
|
|
20240911,112800,71157310,6380,6380,6380,6380,0
|
|
20240911,112700,71157310,6380,6350,6380,6350,2
|
|
20240911,112600,71144580,6340,6340,6340,6340,0
|
|
20240911,112500,71144580,6340,6340,6340,6340,0
|
|
20240911,112400,71144580,6340,6340,6340,6340,0
|
|
20240911,112300,71144580,6340,6340,6340,6340,0
|
|
20240911,112200,71144580,6340,6340,6340,6340,0
|
|
20240911,112100,71144580,6340,6340,6340,6340,0
|
|
20240911,112000,71144580,6340,6340,6340,6340,0
|
|
20240911,111900,71144580,6340,6340,6340,6340,0
|
|
20240911,111800,71144580,6340,6340,6340,6340,0
|
|
20240911,111700,71144580,6340,6340,6340,6340,0
|
|
20240911,111600,71144580,6340,6340,6340,6340,0
|
|
20240911,111500,71144580,6340,6340,6340,6340,0
|
|
20240911,111400,71144580,6340,6340,6340,6340,0
|
|
20240911,111300,71144580,6340,6340,6340,6340,0
|
|
20240911,111200,71144580,6340,6340,6340,6340,0
|
|
20240911,111100,71144580,6340,6340,6340,6340,0
|
|
20240911,111000,71144580,6340,6340,6340,6340,0
|
|
20240911,110900,71144580,6340,6350,6350,6340,5
|
|
20240911,110800,71112870,6340,6340,6340,6340,0
|
|
20240911,110700,71112870,6340,6340,6340,6340,0
|
|
20240911,110600,71112870,6340,6340,6340,6340,0
|
|
20240911,110500,71112870,6340,6340,6340,6340,0
|
|
20240911,110400,71112870,6340,6340,6340,6340,1
|
|
20240911,110300,71106530,6340,6340,6340,6340,0
|
|
20240911,110200,71106530,6340,6340,6340,6340,0
|
|
20240911,110100,71106530,6340,6340,6340,6340,0
|
|
20240911,110000,71106530,6340,6340,6340,6340,0
|
|
20240911,105900,71106530,6340,6330,6340,6330,68
|
|
20240911,105800,70675810,6340,6340,6340,6340,0
|
|
20240911,105700,70675810,6340,6340,6340,6340,0
|
|
20240911,105600,70675810,6340,6340,6340,6340,0
|
|
20240911,105500,70675810,6340,6340,6340,6340,0
|
|
20240911,105400,70675810,6340,6340,6340,6340,0
|
|
20240911,105300,70675810,6340,6340,6340,6340,0
|
|
20240911,105200,70675810,6340,6340,6340,6340,0
|
|
20240911,105100,70675810,6340,6340,6340,6340,0
|
|
20240911,105000,70675810,6340,6340,6340,6340,0
|
|
20240911,104900,70675810,6340,6340,6340,6340,0
|
|
20240911,104800,70675810,6340,6340,6340,6340,0
|
|
20240911,104700,70675810,6340,6340,6340,6340,0
|
|
20240911,104600,70675810,6340,6340,6340,6340,0
|
|
20240911,104500,70675810,6340,6340,6340,6340,0
|
|
20240911,104400,70675810,6340,6340,6340,6340,0
|
|
20240911,104300,70675810,6340,6300,6340,6300,515
|
|
20240911,104200,67410790,6340,6340,6340,6340,1
|
|
20240911,104100,67404450,6340,6340,6340,6340,0
|
|
20240911,104000,67404450,6340,6340,6340,6340,0
|
|
20240911,103900,67404450,6340,6340,6340,6340,2
|
|
20240911,103800,67391770,6300,6300,6300,6300,0
|
|
20240911,103700,67391770,6300,6300,6300,6300,0
|
|
20240911,103600,67391770,6300,6300,6300,6300,0
|
|
20240911,103500,67391770,6300,6320,6320,6300,230
|
|
20240911,103400,65941430,6330,6330,6330,6330,0
|
|
20240911,103300,65941430,6330,6330,6330,6330,20
|
|
20240911,103200,65814830,6330,6330,6330,6330,28
|
|
20240911,103100,65637590,6340,6340,6340,6340,0
|
|
20240911,103000,65637590,6340,6340,6340,6340,0
|
|
20240911,102900,65637590,6340,6350,6350,6340,226
|
|
20240911,102800,64202510,6390,6390,6390,6390,0
|
|
20240911,102700,64202510,6390,6390,6390,6390,0
|
|
20240911,102600,64202510,6390,6390,6390,6390,0
|
|
20240911,102500,64202510,6390,6390,6390,6390,0
|
|
20240911,102400,64202510,6390,6390,6390,6390,0
|
|
20240911,102300,64202510,6390,6390,6390,6390,0
|
|
20240911,102200,64202510,6390,6390,6390,6390,0
|
|
20240911,102100,64202510,6390,6390,6390,6390,0
|
|
20240911,102000,64202510,6390,6390,6390,6390,0
|
|
20240911,101900,64202510,6390,6390,6390,6390,0
|
|
20240911,101800,64202510,6390,6390,6390,6390,0
|
|
20240911,101700,64202510,6390,6390,6390,6390,0
|
|
20240911,101600,64202510,6390,6390,6390,6390,0
|
|
20240911,101500,64202510,6390,6390,6390,6390,0
|
|
20240911,101400,64202510,6390,6390,6390,6390,0
|
|
20240911,101300,64202510,6390,6390,6390,6390,0
|
|
20240911,101200,64202510,6390,6390,6390,6390,0
|
|
20240911,101100,64202510,6390,6390,6390,6390,0
|
|
20240911,101000,64202510,6390,6390,6390,6390,0
|
|
20240911,100900,64202510,6390,6390,6390,6390,7
|
|
20240911,100800,64157780,6390,6390,6390,6390,0
|
|
20240911,100700,64157780,6390,6390,6390,6390,0
|
|
20240911,100600,64157780,6390,6390,6390,6390,0
|
|
20240911,100500,64157780,6390,6390,6390,6390,0
|
|
20240911,100400,64157780,6390,6390,6390,6390,1
|
|
20240911,100300,64151390,6390,6390,6390,6390,0
|
|
20240911,100200,64151390,6390,6390,6390,6390,0
|
|
20240911,100100,64151390,6390,6390,6390,6390,0
|
|
20240911,100000,64151390,6390,6390,6390,6390,0
|
|
20240911,095900,64151390,6390,6390,6390,6390,0
|
|
20240911,095800,64151390,6390,6390,6390,6390,0
|
|
20240911,095700,64151390,6390,6390,6390,6390,0
|
|
20240911,095600,64151390,6390,6390,6390,6390,0
|
|
20240911,095500,64151390,6390,6390,6390,6390,0
|
|
20240911,095400,64151390,6390,6390,6390,6390,0
|
|
20240911,095300,64151390,6390,6390,6390,6390,0
|
|
20240911,095200,64151390,6390,6390,6390,6390,0
|
|
20240911,095100,64151390,6390,6390,6390,6390,0
|
|
20240911,095000,64151390,6390,6390,6390,6390,0
|
|
20240911,094900,64151390,6390,6390,6390,6390,0
|
|
20240911,094800,64151390,6390,6390,6390,6390,0
|
|
20240911,094700,64151390,6390,6390,6390,6390,0
|
|
20240911,094600,64151390,6390,6390,6390,6390,0
|
|
20240911,094500,64151390,6390,6390,6390,6390,0
|
|
20240911,094400,64151390,6390,6390,6390,6390,0
|
|
20240911,094300,64151390,6390,6390,6390,6390,0
|
|
20240911,094200,64151390,6390,6390,6390,6390,0
|
|
20240911,094100,64151390,6390,6390,6390,6390,0
|
|
20240911,094000,64151390,6390,6390,6390,6390,0
|
|
20240911,093900,64151390,6390,6400,6400,6390,5
|
|
20240911,093800,64119430,6400,6400,6400,6400,12
|
|
20240911,093700,64042630,6350,6350,6350,6350,0
|
|
20240911,093600,64042630,6350,6350,6350,6350,0
|
|
20240911,093500,64042630,6350,6350,6350,6350,0
|
|
20240911,093400,64042630,6350,6350,6350,6350,40
|
|
20240911,093300,63788630,6390,6390,6390,6390,0
|
|
20240911,093200,63788630,6390,6390,6390,6390,200
|
|
20240911,093100,62510630,6390,6390,6390,6390,0
|
|
20240911,093000,62510630,6390,6390,6390,6390,0
|
|
20240911,092900,62510630,6390,6390,6390,6390,0
|
|
20240911,092800,62510630,6390,6390,6390,6390,0
|
|
20240911,092700,62510630,6390,6390,6390,6390,0
|
|
20240911,092600,62510630,6390,6390,6390,6390,1
|
|
20240911,092500,62504240,6390,6390,6390,6390,0
|
|
20240911,092400,62504240,6390,6390,6390,6390,0
|
|
20240911,092300,62504240,6390,6390,6390,6390,20
|
|
20240911,092200,62376440,6350,6350,6350,6350,0
|
|
20240911,092100,62376440,6350,6350,6350,6350,0
|
|
20240911,092000,62376440,6350,6350,6350,6350,0
|
|
20240911,091900,62376440,6350,6350,6350,6350,48
|
|
20240911,091800,62071640,6350,6350,6350,6350,0
|
|
20240911,091700,62071640,6350,6350,6350,6350,0
|
|
20240911,091600,62071640,6350,6350,6350,6350,0
|
|
20240911,091500,62071640,6350,6350,6350,6350,0
|
|
20240911,091400,62071640,6350,6350,6350,6350,0
|
|
20240911,091300,62071640,6350,6350,6350,6350,0
|
|
20240911,091200,62071640,6350,6350,6350,6350,0
|
|
20240911,091100,62071640,6350,6350,6350,6350,0
|
|
20240911,091000,62071640,6350,6350,6350,6350,0
|
|
20240911,090900,62071640,6350,6350,6350,6350,1
|
|
20240911,090800,62065290,6350,6350,6350,6350,0
|
|
20240911,090700,62065290,6350,6350,6350,6350,50
|
|
20240911,090600,61747790,6370,6370,6370,6370,0
|
|
20240911,090500,61747790,6370,6370,6370,6370,395
|
|
20240911,090400,59231640,6390,6390,6390,6390,23
|
|
20240911,090300,59084670,6390,6400,6410,6390,476
|
|
20240911,090200,56041740,6390,6330,6390,6330,1229
|
|
20240911,090100,48240820,6350,6280,6350,6280,2225
|
|
20240911,090000,34186830,6290,6220,6340,6220,5481
|