618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,191500,97795460,6490,6490,6490,6490,255
|
|
20240913,191400,97795460,6490,6490,6490,6490,0
|
|
20240913,191300,97795460,6490,6490,6490,6490,0
|
|
20240913,191200,97795460,6490,6490,6490,6490,0
|
|
20240913,191100,97795460,6490,6490,6490,6490,0
|
|
20240913,191000,97795460,6490,6490,6490,6490,0
|
|
20240913,190900,97795460,6490,6490,6490,6490,0
|
|
20240913,190800,97795460,6490,6490,6490,6490,0
|
|
20240913,190700,97795460,6490,6490,6490,6490,0
|
|
20240913,190600,97795460,6490,6490,6490,6490,0
|
|
20240913,190500,97795460,6490,6490,6490,6490,0
|
|
20240913,190400,97795460,6490,6490,6490,6490,0
|
|
20240913,190300,97795460,6490,6490,6490,6490,0
|
|
20240913,190200,97795460,6490,6490,6490,6490,0
|
|
20240913,190100,97795460,6490,6490,6490,6490,0
|
|
20240913,190000,97795460,6490,6490,6490,6490,0
|
|
20240913,185900,97795460,6490,6490,6490,6490,0
|
|
20240913,185800,97795460,6490,6490,6490,6490,0
|
|
20240913,185700,97795460,6490,6490,6490,6490,0
|
|
20240913,185600,97795460,6490,6490,6490,6490,0
|
|
20240913,185500,97795460,6490,6490,6490,6490,0
|
|
20240913,185400,97795460,6490,6490,6490,6490,0
|
|
20240913,185300,97795460,6490,6490,6490,6490,0
|
|
20240913,185200,97795460,6490,6490,6490,6490,0
|
|
20240913,185100,97795460,6490,6490,6490,6490,0
|
|
20240913,185000,97795460,6490,6490,6490,6490,0
|
|
20240913,184900,97795460,6490,6490,6490,6490,0
|
|
20240913,184800,97795460,6490,6490,6490,6490,0
|
|
20240913,184700,97795460,6490,6490,6490,6490,0
|
|
20240913,184600,97795460,6490,6490,6490,6490,0
|
|
20240913,184500,97795460,6490,6490,6490,6490,255
|
|
20240913,184400,97795460,6490,6490,6490,6490,0
|
|
20240913,184300,97795460,6490,6490,6490,6490,0
|
|
20240913,184200,97795460,6490,6490,6490,6490,0
|
|
20240913,184100,97795460,6490,6490,6490,6490,0
|
|
20240913,184000,97795460,6490,6490,6490,6490,0
|
|
20240913,183900,97795460,6490,6490,6490,6490,0
|
|
20240913,183800,97795460,6490,6490,6490,6490,0
|
|
20240913,183700,97795460,6490,6490,6490,6490,0
|
|
20240913,183600,97795460,6490,6490,6490,6490,0
|
|
20240913,183500,97795460,6490,6490,6490,6490,0
|
|
20240913,183400,97795460,6490,6490,6490,6490,0
|
|
20240913,183300,97795460,6490,6490,6490,6490,0
|
|
20240913,183200,97795460,6490,6490,6490,6490,0
|
|
20240913,183100,97795460,6490,6490,6490,6490,0
|
|
20240913,183000,97795460,6490,6490,6490,6490,0
|
|
20240913,182900,97795460,6490,6490,6490,6490,0
|
|
20240913,182800,97795460,6490,6490,6490,6490,0
|
|
20240913,182700,97795460,6490,6490,6490,6490,0
|
|
20240913,182600,97795460,6490,6490,6490,6490,0
|
|
20240913,182500,97795460,6490,6490,6490,6490,0
|
|
20240913,182400,97795460,6490,6490,6490,6490,0
|
|
20240913,182300,97795460,6490,6490,6490,6490,0
|
|
20240913,182200,97795460,6490,6490,6490,6490,0
|
|
20240913,182100,97795460,6490,6490,6490,6490,0
|
|
20240913,182000,97795460,6490,6490,6490,6490,0
|
|
20240913,181900,97795460,6490,6490,6490,6490,0
|
|
20240913,181800,97795460,6490,6490,6490,6490,0
|
|
20240913,181700,97795460,6490,6490,6490,6490,0
|
|
20240913,181600,97795460,6490,6490,6490,6490,0
|
|
20240913,181500,97795460,6490,6490,6490,6490,255
|
|
20240913,181400,97795460,6490,6490,6490,6490,0
|
|
20240913,181300,97795460,6490,6490,6490,6490,0
|
|
20240913,181200,97795460,6490,6490,6490,6490,0
|
|
20240913,181100,97795460,6490,6490,6490,6490,0
|
|
20240913,181000,97795460,6490,6490,6490,6490,0
|
|
20240913,180900,97795460,6490,6490,6490,6490,0
|
|
20240913,180800,97795460,6490,6490,6490,6490,0
|
|
20240913,180700,97795460,6490,6490,6490,6490,0
|
|
20240913,180600,97795460,6490,6490,6490,6490,0
|
|
20240913,180500,97795460,6490,6490,6490,6490,0
|
|
20240913,180400,97795460,6490,6490,6490,6490,0
|
|
20240913,180300,97795460,6490,6490,6490,6490,0
|
|
20240913,180200,97795460,6490,6490,6490,6490,0
|
|
20240913,180100,97795460,6490,6490,6490,6490,0
|
|
20240913,180000,97795460,6490,6490,6490,6490,0
|
|
20240913,175900,97795460,6490,6490,6490,6490,0
|
|
20240913,175800,97795460,6490,6490,6490,6490,0
|
|
20240913,175700,97795460,6490,6490,6490,6490,0
|
|
20240913,175600,97795460,6490,6490,6490,6490,0
|
|
20240913,175500,97795460,6490,6490,6490,6490,0
|
|
20240913,175400,97795460,6490,6490,6490,6490,0
|
|
20240913,175300,97795460,6490,6490,6490,6490,0
|
|
20240913,175200,97795460,6490,6490,6490,6490,0
|
|
20240913,175100,97795460,6490,6490,6490,6490,0
|
|
20240913,175000,97795460,6490,6490,6490,6490,0
|
|
20240913,174900,97795460,6490,6490,6490,6490,0
|
|
20240913,174800,97795460,6490,6490,6490,6490,0
|
|
20240913,174700,97795460,6490,6490,6490,6490,0
|
|
20240913,174600,97795460,6490,6490,6490,6490,0
|
|
20240913,174500,97795460,6490,6490,6490,6490,255
|
|
20240913,174400,97795460,6490,6490,6490,6490,0
|
|
20240913,174300,97795460,6490,6490,6490,6490,0
|
|
20240913,174200,97795460,6490,6490,6490,6490,0
|
|
20240913,174100,97795460,6490,6490,6490,6490,0
|
|
20240913,174000,97795460,6490,6490,6490,6490,0
|
|
20240913,173900,97795460,6490,6490,6490,6490,0
|
|
20240913,173800,97795460,6490,6490,6490,6490,0
|
|
20240913,173700,97795460,6490,6490,6490,6490,0
|
|
20240913,173600,97795460,6490,6490,6490,6490,0
|
|
20240913,173500,97795460,6490,6490,6490,6490,0
|
|
20240913,173400,97795460,6490,6490,6490,6490,0
|
|
20240913,173300,97795460,6490,6490,6490,6490,0
|
|
20240913,173200,97795460,6490,6490,6490,6490,0
|
|
20240913,173100,97795460,6490,6490,6490,6490,0
|
|
20240913,173000,97795460,6490,6490,6490,6490,0
|
|
20240913,172900,97795460,6490,6490,6490,6490,0
|
|
20240913,172800,97795460,6490,6490,6490,6490,0
|
|
20240913,172700,97795460,6490,6490,6490,6490,0
|
|
20240913,172600,97795460,6490,6490,6490,6490,0
|
|
20240913,172500,97795460,6490,6490,6490,6490,0
|
|
20240913,172400,97795460,6490,6490,6490,6490,0
|
|
20240913,172300,97795460,6490,6490,6490,6490,0
|
|
20240913,172200,97795460,6490,6490,6490,6490,0
|
|
20240913,172100,97795460,6490,6490,6490,6490,0
|
|
20240913,172000,97795460,6490,6490,6490,6490,0
|
|
20240913,171900,97795460,6490,6490,6490,6490,0
|
|
20240913,171800,97795460,6490,6490,6490,6490,0
|
|
20240913,171700,97795460,6490,6490,6490,6490,0
|
|
20240913,171600,97795460,6490,6490,6490,6490,0
|
|
20240913,171500,97795460,6490,6490,6490,6490,255
|
|
20240913,171400,97795460,6490,6490,6490,6490,0
|
|
20240913,171300,97795460,6490,6490,6490,6490,0
|
|
20240913,171200,97795460,6490,6490,6490,6490,0
|
|
20240913,171100,97795460,6490,6490,6490,6490,0
|
|
20240913,171000,97795460,6490,6490,6490,6490,0
|
|
20240913,170900,97795460,6490,6490,6490,6490,0
|
|
20240913,170800,97795460,6490,6490,6490,6490,0
|
|
20240913,170700,97795460,6490,6490,6490,6490,0
|
|
20240913,170600,97795460,6490,6490,6490,6490,0
|
|
20240913,170500,97795460,6490,6490,6490,6490,0
|
|
20240913,170400,97795460,6490,6490,6490,6490,0
|
|
20240913,170300,97795460,6490,6490,6490,6490,0
|
|
20240913,170200,97795460,6490,6490,6490,6490,0
|
|
20240913,170100,97795460,6490,6490,6490,6490,0
|
|
20240913,170000,97795460,6490,6490,6490,6490,0
|
|
20240913,165900,97795460,6490,6490,6490,6490,0
|
|
20240913,165800,97795460,6490,6490,6490,6490,0
|
|
20240913,165700,97795460,6490,6490,6490,6490,0
|
|
20240913,165600,97795460,6490,6490,6490,6490,0
|
|
20240913,165500,97795460,6490,6490,6490,6490,0
|
|
20240913,165400,97795460,6490,6490,6490,6490,0
|
|
20240913,165300,97795460,6490,6490,6490,6490,0
|
|
20240913,165200,97795460,6490,6490,6490,6490,0
|
|
20240913,165100,97795460,6490,6490,6490,6490,0
|
|
20240913,165000,97795460,6490,6490,6490,6490,0
|
|
20240913,164900,97795460,6490,6490,6490,6490,0
|
|
20240913,164800,97795460,6490,6490,6490,6490,0
|
|
20240913,164700,97795460,6490,6490,6490,6490,0
|
|
20240913,164600,97795460,6490,6490,6490,6490,0
|
|
20240913,164500,97795460,6490,6490,6490,6490,255
|
|
20240913,164400,97795460,6490,6490,6490,6490,0
|
|
20240913,164300,97795460,6490,6490,6490,6490,0
|
|
20240913,164200,97795460,6490,6490,6490,6490,0
|
|
20240913,164100,97795460,6490,6490,6490,6490,0
|
|
20240913,164000,97795460,6490,6490,6490,6490,0
|
|
20240913,163900,97795460,6490,6490,6490,6490,0
|
|
20240913,163800,97795460,6490,6490,6490,6490,0
|
|
20240913,163700,97795460,6490,6490,6490,6490,0
|
|
20240913,163600,97795460,6490,6490,6490,6490,0
|
|
20240913,163500,97795460,6490,6490,6490,6490,0
|
|
20240913,163400,97795460,6490,6490,6490,6490,0
|
|
20240913,163300,97795460,6490,6490,6490,6490,0
|
|
20240913,163200,97795460,6490,6490,6490,6490,0
|
|
20240913,163100,97795460,6490,6490,6490,6490,0
|
|
20240913,163000,97795460,6490,6490,6490,6490,0
|
|
20240913,162900,97795460,6490,6490,6490,6490,0
|
|
20240913,162800,97795460,6490,6490,6490,6490,0
|
|
20240913,162700,97795460,6490,6490,6490,6490,0
|
|
20240913,162600,97795460,6490,6490,6490,6490,0
|
|
20240913,162500,97795460,6490,6490,6490,6490,0
|
|
20240913,162400,97795460,6490,6490,6490,6490,0
|
|
20240913,162300,97795460,6490,6490,6490,6490,0
|
|
20240913,162200,97795460,6490,6490,6490,6490,0
|
|
20240913,162100,97795460,6490,6490,6490,6490,0
|
|
20240913,162000,97795460,6490,6490,6490,6490,0
|
|
20240913,161900,97795460,6490,6490,6490,6490,0
|
|
20240913,161800,97795460,6490,6490,6490,6490,0
|
|
20240913,161700,97795460,6490,6490,6490,6490,0
|
|
20240913,161600,97795460,6490,6490,6490,6490,0
|
|
20240913,161500,97795460,6490,6490,6490,6490,255
|
|
20240913,161400,97795460,6490,6490,6490,6490,0
|
|
20240913,161300,97795460,6490,6490,6490,6490,0
|
|
20240913,161200,97795460,6490,6490,6490,6490,0
|
|
20240913,161100,97795460,6490,6490,6490,6490,0
|
|
20240913,161000,97795460,6490,6490,6490,6490,0
|
|
20240913,160900,97795460,6490,6490,6490,6490,0
|
|
20240913,160800,97795460,6490,6490,6490,6490,0
|
|
20240913,160700,97795460,6490,6490,6490,6490,0
|
|
20240913,160600,97795460,6490,6490,6490,6490,0
|
|
20240913,160500,97795460,6490,6490,6490,6490,0
|
|
20240913,160400,97795460,6490,6490,6490,6490,0
|
|
20240913,160300,97795460,6490,6490,6490,6490,0
|
|
20240913,160200,97795460,6490,6490,6490,6490,0
|
|
20240913,160100,97795460,6490,6490,6490,6490,0
|
|
20240913,160000,97795460,6490,6490,6490,6490,0
|
|
20240913,155900,97795460,6490,6490,6490,6490,0
|
|
20240913,155800,97795460,6490,6490,6490,6490,0
|
|
20240913,155700,97795460,6490,6490,6490,6490,0
|
|
20240913,155600,97795460,6490,6490,6490,6490,0
|
|
20240913,155500,97795460,6490,6490,6490,6490,0
|
|
20240913,155400,97795460,6490,6490,6490,6490,0
|
|
20240913,155300,97795460,6490,6490,6490,6490,0
|
|
20240913,155200,97795460,6490,6490,6490,6490,0
|
|
20240913,155100,97795460,6490,6490,6490,6490,0
|
|
20240913,155000,97795460,6490,6490,6490,6490,0
|
|
20240913,154900,97795460,6490,6490,6490,6490,0
|
|
20240913,154800,97795460,6490,6490,6490,6490,0
|
|
20240913,154700,97795460,6490,6490,6490,6490,0
|
|
20240913,154600,97795460,6490,6490,6490,6490,0
|
|
20240913,154500,97795460,6490,6490,6490,6490,255
|
|
20240913,154400,97795460,6490,6490,6490,6490,0
|
|
20240913,154300,97795460,6490,6490,6490,6490,0
|
|
20240913,154200,97795460,6490,6490,6490,6490,0
|
|
20240913,154100,97795460,6490,6490,6490,6490,0
|
|
20240913,154000,97795460,6490,6490,6490,6490,0
|
|
20240913,153900,97795460,6490,6490,6490,6490,0
|
|
20240913,153800,97795460,6490,6490,6490,6490,0
|
|
20240913,153700,97795460,6490,6490,6490,6490,0
|
|
20240913,153600,97795460,6490,6490,6490,6490,0
|
|
20240913,153500,97795460,6490,6490,6490,6490,0
|
|
20240913,153400,97795460,6490,6490,6490,6490,0
|
|
20240913,153300,97795460,6490,6490,6490,6490,0
|
|
20240913,153200,97795460,6490,6490,6490,6490,0
|
|
20240913,153100,97795460,6490,6490,6490,6490,0
|
|
20240913,153000,97795460,6490,6490,6490,6490,255
|
|
20240913,152900,96140510,6490,6490,6490,6490,0
|
|
20240913,152800,96140510,6490,6490,6490,6490,0
|
|
20240913,152700,96140510,6490,6490,6490,6490,0
|
|
20240913,152600,96140510,6490,6490,6490,6490,0
|
|
20240913,152500,96140510,6490,6490,6490,6490,0
|
|
20240913,152400,96140510,6490,6490,6490,6490,0
|
|
20240913,152300,96140510,6490,6490,6490,6490,0
|
|
20240913,152200,96140510,6490,6490,6490,6490,0
|
|
20240913,152100,96140510,6490,6490,6490,6490,0
|
|
20240913,152000,96140510,6490,6490,6490,6490,0
|
|
20240913,151900,96140510,6490,6490,6490,6490,49
|
|
20240913,151800,95822500,6480,6480,6480,6480,0
|
|
20240913,151700,95822500,6480,6480,6480,6480,1
|
|
20240913,151600,95816020,6480,6480,6480,6480,0
|
|
20240913,151500,95816020,6480,6480,6480,6480,3
|
|
20240913,151400,95796580,6490,6480,6490,6480,50
|
|
20240913,151300,95472210,6490,6490,6490,6490,0
|
|
20240913,151200,95472210,6490,6480,6490,6480,91
|
|
20240913,151100,94882520,6460,6460,6460,6460,0
|
|
20240913,151000,94882520,6460,6470,6470,6460,11
|
|
20240913,150900,94811430,6490,6490,6490,6490,25
|
|
20240913,150800,94649180,6480,6480,6480,6480,0
|
|
20240913,150700,94649180,6480,6480,6480,6480,0
|
|
20240913,150600,94649180,6480,6480,6480,6480,0
|
|
20240913,150500,94649180,6480,6480,6480,6480,0
|
|
20240913,150400,94649180,6480,6470,6480,6470,56
|
|
20240913,150300,94286850,6460,6460,6460,6460,0
|
|
20240913,150200,94286850,6460,6460,6460,6460,400
|
|
20240913,150100,91702850,6460,6480,6480,6460,39
|
|
20240913,150000,91450690,6480,6480,6480,6480,0
|
|
20240913,145900,91450690,6480,6480,6480,6480,0
|
|
20240913,145800,91450690,6480,6480,6480,6480,0
|
|
20240913,145700,91450690,6480,6480,6480,6480,0
|
|
20240913,145600,91450690,6480,6480,6480,6480,0
|
|
20240913,145500,91450690,6480,6480,6480,6480,0
|
|
20240913,145400,91450690,6480,6480,6480,6480,0
|
|
20240913,145300,91450690,6480,6480,6480,6480,4
|
|
20240913,145200,91424770,6480,6480,6480,6480,0
|
|
20240913,145100,91424770,6480,6480,6480,6480,0
|
|
20240913,145000,91424770,6480,6480,6480,6480,0
|
|
20240913,144900,91424770,6480,6480,6480,6480,6
|
|
20240913,144800,91385890,6480,6480,6480,6480,0
|
|
20240913,144700,91385890,6480,6480,6480,6480,0
|
|
20240913,144600,91385890,6480,6480,6480,6480,0
|
|
20240913,144500,91385890,6480,6480,6480,6480,0
|
|
20240913,144400,91385890,6480,6480,6480,6480,0
|
|
20240913,144300,91385890,6480,6480,6480,6480,0
|
|
20240913,144200,91385890,6480,6480,6480,6480,15
|
|
20240913,144100,91288690,6480,6480,6480,6480,0
|
|
20240913,144000,91288690,6480,6480,6480,6480,0
|
|
20240913,143900,91288690,6480,6480,6480,6480,0
|
|
20240913,143800,91288690,6480,6480,6480,6480,0
|
|
20240913,143700,91288690,6480,6480,6480,6480,1
|
|
20240913,143600,91282210,6480,6480,6480,6480,0
|
|
20240913,143500,91282210,6480,6480,6480,6480,1
|
|
20240913,143400,91275730,6470,6470,6470,6470,150
|
|
20240913,143300,90305230,6480,6480,6480,6480,0
|
|
20240913,143200,90305230,6480,6480,6480,6480,0
|
|
20240913,143100,90305230,6480,6480,6480,6480,0
|
|
20240913,143000,90305230,6480,6480,6480,6480,50
|
|
20240913,142900,89981230,6480,6480,6480,6480,0
|
|
20240913,142800,89981230,6480,6480,6480,6480,0
|
|
20240913,142700,89981230,6480,6480,6480,6480,0
|
|
20240913,142600,89981230,6480,6480,6480,6480,1
|
|
20240913,142500,89974750,6470,6470,6470,6470,0
|
|
20240913,142400,89974750,6470,6470,6470,6470,0
|
|
20240913,142300,89974750,6470,6470,6470,6470,0
|
|
20240913,142200,89974750,6470,6470,6470,6470,0
|
|
20240913,142100,89974750,6470,6470,6470,6470,0
|
|
20240913,142000,89974750,6470,6470,6470,6470,0
|
|
20240913,141900,89974750,6470,6470,6470,6470,0
|
|
20240913,141800,89974750,6470,6470,6470,6470,0
|
|
20240913,141700,89974750,6470,6470,6470,6470,0
|
|
20240913,141600,89974750,6470,6470,6470,6470,0
|
|
20240913,141500,89974750,6470,6470,6470,6470,0
|
|
20240913,141400,89974750,6470,6470,6470,6470,0
|
|
20240913,141300,89974750,6470,6470,6470,6470,0
|
|
20240913,141200,89974750,6470,6470,6470,6470,19
|
|
20240913,141100,89851820,6490,6490,6490,6490,0
|
|
20240913,141000,89851820,6490,6490,6490,6490,0
|
|
20240913,140900,89851820,6490,6490,6490,6490,156
|
|
20240913,140800,88839380,6490,6490,6490,6490,0
|
|
20240913,140700,88839380,6490,6480,6490,6480,50
|
|
20240913,140600,88514890,6490,6490,6490,6490,0
|
|
20240913,140500,88514890,6490,6490,6490,6490,0
|
|
20240913,140400,88514890,6490,6490,6490,6490,0
|
|
20240913,140300,88514890,6490,6490,6490,6490,0
|
|
20240913,140200,88514890,6490,6490,6490,6490,0
|
|
20240913,140100,88514890,6490,6490,6490,6490,0
|
|
20240913,140000,88514890,6490,6490,6490,6490,0
|
|
20240913,135900,88514890,6490,6490,6490,6490,0
|
|
20240913,135800,88514890,6490,6490,6490,6490,0
|
|
20240913,135700,88514890,6490,6490,6490,6490,0
|
|
20240913,135600,88514890,6490,6490,6490,6490,0
|
|
20240913,135500,88514890,6490,6490,6490,6490,0
|
|
20240913,135400,88514890,6490,6490,6490,6490,0
|
|
20240913,135300,88514890,6490,6490,6490,6490,0
|
|
20240913,135200,88514890,6490,6490,6490,6490,0
|
|
20240913,135100,88514890,6490,6490,6490,6490,1
|
|
20240913,135000,88508400,6490,6490,6490,6490,0
|
|
20240913,134900,88508400,6490,6490,6490,6490,1
|
|
20240913,134800,88501910,6490,6490,6490,6490,0
|
|
20240913,134700,88501910,6490,6490,6490,6490,0
|
|
20240913,134600,88501910,6490,6490,6490,6490,0
|
|
20240913,134500,88501910,6490,6490,6490,6490,0
|
|
20240913,134400,88501910,6490,6490,6490,6490,0
|
|
20240913,134300,88501910,6490,6490,6490,6490,0
|
|
20240913,134200,88501910,6490,6490,6490,6490,0
|
|
20240913,134100,88501910,6490,6490,6490,6490,0
|
|
20240913,134000,88501910,6490,6490,6490,6490,2
|
|
20240913,133900,88488930,6440,6440,6440,6440,0
|
|
20240913,133800,88488930,6440,6490,6490,6440,3250
|
|
20240913,133700,67531590,6490,6490,6490,6490,0
|
|
20240913,133600,67531590,6490,6490,6490,6490,0
|
|
20240913,133500,67531590,6490,6490,6490,6490,0
|
|
20240913,133400,67531590,6490,6490,6490,6490,0
|
|
20240913,133300,67531590,6490,6490,6490,6490,0
|
|
20240913,133200,67531590,6490,6490,6490,6490,19
|
|
20240913,133100,67408280,6490,6490,6490,6490,0
|
|
20240913,133000,67408280,6490,6490,6490,6490,0
|
|
20240913,132900,67408280,6490,6490,6490,6490,0
|
|
20240913,132800,67408280,6490,6490,6490,6490,0
|
|
20240913,132700,67408280,6490,6490,6490,6490,0
|
|
20240913,132600,67408280,6490,6490,6490,6490,0
|
|
20240913,132500,67408280,6490,6490,6490,6490,0
|
|
20240913,132400,67408280,6490,6490,6490,6490,0
|
|
20240913,132300,67408280,6490,6490,6490,6490,0
|
|
20240913,132200,67408280,6490,6490,6490,6490,0
|
|
20240913,132100,67408280,6490,6490,6490,6490,0
|
|
20240913,132000,67408280,6490,6490,6490,6490,0
|
|
20240913,131900,67408280,6490,6490,6490,6490,0
|
|
20240913,131800,67408280,6490,6490,6490,6490,0
|
|
20240913,131700,67408280,6490,6500,6500,6490,9
|
|
20240913,131600,67349830,6500,6500,6500,6500,40
|
|
20240913,131500,67089830,6500,6500,6500,6500,0
|
|
20240913,131400,67089830,6500,6500,6500,6500,0
|
|
20240913,131300,67089830,6500,6500,6500,6500,0
|
|
20240913,131200,67089830,6500,6500,6500,6500,0
|
|
20240913,131100,67089830,6500,6500,6500,6500,0
|
|
20240913,131000,67089830,6500,6500,6500,6500,0
|
|
20240913,130900,67089830,6500,6500,6500,6500,0
|
|
20240913,130800,67089830,6500,6500,6500,6500,0
|
|
20240913,130700,67089830,6500,6500,6500,6500,0
|
|
20240913,130600,67089830,6500,6500,6500,6500,0
|
|
20240913,130500,67089830,6500,6500,6500,6500,0
|
|
20240913,130400,67089830,6500,6500,6500,6500,0
|
|
20240913,130300,67089830,6500,6500,6500,6500,0
|
|
20240913,130200,67089830,6500,6500,6500,6500,0
|
|
20240913,130100,67089830,6500,6500,6500,6500,0
|
|
20240913,130000,67089830,6500,6500,6500,6500,0
|
|
20240913,125900,67089830,6500,6500,6500,6500,8
|
|
20240913,125800,67037830,6490,6490,6490,6490,0
|
|
20240913,125700,67037830,6490,6490,6490,6490,1
|
|
20240913,125600,67031340,6500,6500,6500,6500,0
|
|
20240913,125500,67031340,6500,6500,6500,6500,0
|
|
20240913,125400,67031340,6500,6500,6500,6500,0
|
|
20240913,125300,67031340,6500,6500,6500,6500,0
|
|
20240913,125200,67031340,6500,6500,6500,6500,0
|
|
20240913,125100,67031340,6500,6500,6500,6500,0
|
|
20240913,125000,67031340,6500,6500,6500,6500,0
|
|
20240913,124900,67031340,6500,6500,6500,6500,0
|
|
20240913,124800,67031340,6500,6500,6500,6500,0
|
|
20240913,124700,67031340,6500,6500,6500,6500,0
|
|
20240913,124600,67031340,6500,6500,6500,6500,0
|
|
20240913,124500,67031340,6500,6500,6500,6500,278
|
|
20240913,124400,65224340,6500,6500,6500,6500,0
|
|
20240913,124300,65224340,6500,6500,6500,6500,0
|
|
20240913,124200,65224340,6500,6500,6500,6500,0
|
|
20240913,124100,65224340,6500,6510,6510,6500,22
|
|
20240913,124000,65081330,6520,6520,6520,6520,0
|
|
20240913,123900,65081330,6520,6520,6520,6520,0
|
|
20240913,123800,65081330,6520,6520,6520,6520,0
|
|
20240913,123700,65081330,6520,6520,6520,6520,0
|
|
20240913,123600,65081330,6520,6520,6520,6520,0
|
|
20240913,123500,65081330,6520,6520,6520,6520,25
|
|
20240913,123400,64918330,6510,6510,6510,6500,33
|
|
20240913,123300,64703510,6500,6500,6500,6500,0
|
|
20240913,123200,64703510,6500,6500,6500,6500,478
|
|
20240913,123100,61596510,6470,6470,6470,6470,0
|
|
20240913,123000,61596510,6470,6470,6470,6470,0
|
|
20240913,122900,61596510,6470,6470,6470,6470,0
|
|
20240913,122800,61596510,6470,6470,6470,6470,0
|
|
20240913,122700,61596510,6470,6470,6470,6470,0
|
|
20240913,122600,61596510,6470,6470,6470,6470,0
|
|
20240913,122500,61596510,6470,6470,6470,6470,0
|
|
20240913,122400,61596510,6470,6500,6500,6470,101
|
|
20240913,122300,60940040,6500,6500,6500,6500,0
|
|
20240913,122200,60940040,6500,6500,6500,6500,200
|
|
20240913,122100,59640040,6490,6490,6490,6490,4
|
|
20240913,122000,59614080,6490,6490,6490,6490,12
|
|
20240913,121900,59536200,6500,6500,6500,6500,0
|
|
20240913,121800,59536200,6500,6500,6500,6500,0
|
|
20240913,121700,59536200,6500,6500,6500,6500,0
|
|
20240913,121600,59536200,6500,6500,6500,6500,0
|
|
20240913,121500,59536200,6500,6500,6500,6500,0
|
|
20240913,121400,59536200,6500,6500,6500,6500,0
|
|
20240913,121300,59536200,6500,6500,6500,6500,0
|
|
20240913,121200,59536200,6500,6500,6500,6500,0
|
|
20240913,121100,59536200,6500,6500,6500,6500,0
|
|
20240913,121000,59536200,6500,6500,6500,6500,0
|
|
20240913,120900,59536200,6500,6500,6500,6500,242
|
|
20240913,120800,57963200,6500,6510,6510,6500,335
|
|
20240913,120700,55785200,6510,6510,6510,6510,0
|
|
20240913,120600,55785200,6510,6510,6510,6510,88
|
|
20240913,120500,55212320,6510,6490,6510,6490,518
|
|
20240913,120400,51845770,6490,6490,6490,6490,0
|
|
20240913,120300,51845770,6490,6490,6490,6490,50
|
|
20240913,120200,51521270,6490,6490,6490,6490,0
|
|
20240913,120100,51521270,6490,6490,6490,6490,0
|
|
20240913,120000,51521270,6490,6490,6490,6490,0
|
|
20240913,115900,51521270,6490,6490,6490,6490,0
|
|
20240913,115800,51521270,6490,6490,6490,6490,0
|
|
20240913,115700,51521270,6490,6470,6490,6470,10
|
|
20240913,115600,51456470,6450,6450,6450,6450,0
|
|
20240913,115500,51456470,6450,6450,6450,6450,0
|
|
20240913,115400,51456470,6450,6450,6450,6450,0
|
|
20240913,115300,51456470,6450,6450,6450,6450,0
|
|
20240913,115200,51456470,6450,6450,6450,6450,0
|
|
20240913,115100,51456470,6450,6450,6450,6450,0
|
|
20240913,115000,51456470,6450,6450,6450,6450,0
|
|
20240913,114900,51456470,6450,6450,6450,6450,0
|
|
20240913,114800,51456470,6450,6450,6450,6450,0
|
|
20240913,114700,51456470,6450,6450,6450,6450,0
|
|
20240913,114600,51456470,6450,6450,6450,6450,0
|
|
20240913,114500,51456470,6450,6450,6450,6450,0
|
|
20240913,114400,51456470,6450,6450,6450,6450,1
|
|
20240913,114300,51450020,6460,6460,6460,6460,0
|
|
20240913,114200,51450020,6460,6460,6460,6460,0
|
|
20240913,114100,51450020,6460,6460,6460,6460,100
|
|
20240913,114000,50804020,6470,6470,6470,6470,95
|
|
20240913,113900,50189370,6470,6470,6470,6470,0
|
|
20240913,113800,50189370,6470,6470,6470,6470,0
|
|
20240913,113700,50189370,6470,6470,6470,6470,0
|
|
20240913,113600,50189370,6470,6470,6470,6470,0
|
|
20240913,113500,50189370,6470,6470,6470,6470,0
|
|
20240913,113400,50189370,6470,6470,6470,6470,13
|
|
20240913,113300,50105260,6470,6470,6470,6470,0
|
|
20240913,113200,50105260,6470,6470,6470,6470,0
|
|
20240913,113100,50105260,6470,6470,6470,6470,0
|
|
20240913,113000,50105260,6470,6490,6490,6470,133
|
|
20240913,112900,49244730,6470,6470,6470,6470,0
|
|
20240913,112800,49244730,6470,6470,6470,6470,0
|
|
20240913,112700,49244730,6470,6470,6470,6470,0
|
|
20240913,112600,49244730,6470,6470,6470,6470,0
|
|
20240913,112500,49244730,6470,6470,6470,6470,0
|
|
20240913,112400,49244730,6470,6470,6470,6470,0
|
|
20240913,112300,49244730,6470,6470,6470,6470,0
|
|
20240913,112200,49244730,6470,6510,6510,6470,16
|
|
20240913,112100,49140650,6510,6510,6510,6510,0
|
|
20240913,112000,49140650,6510,6510,6510,6510,0
|
|
20240913,111900,49140650,6510,6510,6510,6510,0
|
|
20240913,111800,49140650,6510,6510,6510,6510,0
|
|
20240913,111700,49140650,6510,6480,6510,6480,516
|
|
20240913,111600,45785270,6480,6480,6480,6480,0
|
|
20240913,111500,45785270,6480,6480,6480,6480,0
|
|
20240913,111400,45785270,6480,6480,6480,6480,3
|
|
20240913,111300,45765830,6490,6490,6490,6490,0
|
|
20240913,111200,45765830,6490,6490,6490,6490,0
|
|
20240913,111100,45765830,6490,6490,6490,6490,0
|
|
20240913,111000,45765830,6490,6490,6490,6490,0
|
|
20240913,110900,45765830,6490,6490,6490,6490,0
|
|
20240913,110800,45765830,6490,6490,6490,6490,0
|
|
20240913,110700,45765830,6490,6490,6490,6490,0
|
|
20240913,110600,45765830,6490,6490,6490,6490,0
|
|
20240913,110500,45765830,6490,6490,6490,6490,0
|
|
20240913,110400,45765830,6490,6490,6490,6490,0
|
|
20240913,110300,45765830,6490,6490,6490,6490,0
|
|
20240913,110200,45765830,6490,6490,6490,6490,0
|
|
20240913,110100,45765830,6490,6490,6490,6490,0
|
|
20240913,110000,45765830,6490,6490,6490,6490,1
|
|
20240913,105900,45759340,6490,6490,6490,6490,0
|
|
20240913,105800,45759340,6490,6490,6490,6490,10
|
|
20240913,105700,45694440,6500,6500,6500,6500,0
|
|
20240913,105600,45694440,6500,6500,6500,6500,0
|
|
20240913,105500,45694440,6500,6500,6500,6500,0
|
|
20240913,105400,45694440,6500,6500,6500,6500,0
|
|
20240913,105300,45694440,6500,6500,6500,6500,0
|
|
20240913,105200,45694440,6500,6500,6500,6500,0
|
|
20240913,105100,45694440,6500,6500,6500,6500,0
|
|
20240913,105000,45694440,6500,6500,6500,6500,0
|
|
20240913,104900,45694440,6500,6500,6500,6500,0
|
|
20240913,104800,45694440,6500,6500,6500,6500,0
|
|
20240913,104700,45694440,6500,6500,6500,6500,0
|
|
20240913,104600,45694440,6500,6500,6500,6500,776
|
|
20240913,104500,40650440,6500,6500,6500,6500,0
|
|
20240913,104400,40650440,6500,6500,6500,6500,0
|
|
20240913,104300,40650440,6500,6500,6500,6500,10
|
|
20240913,104200,40585440,6510,6510,6510,6510,0
|
|
20240913,104100,40585440,6510,6510,6510,6510,0
|
|
20240913,104000,40585440,6510,6490,6510,6490,414
|
|
20240913,103900,37893670,6500,6500,6500,6500,0
|
|
20240913,103800,37893670,6500,6500,6500,6500,0
|
|
20240913,103700,37893670,6500,6470,6500,6470,1000
|
|
20240913,103600,31399260,6470,6470,6470,6470,14
|
|
20240913,103500,31308680,6470,6470,6470,6470,0
|
|
20240913,103400,31308680,6470,6470,6470,6470,0
|
|
20240913,103300,31308680,6470,6470,6470,6470,0
|
|
20240913,103200,31308680,6470,6470,6470,6470,1
|
|
20240913,103100,31302210,6470,6460,6470,6430,136
|
|
20240913,103000,30424880,6470,6470,6470,6470,0
|
|
20240913,102900,30424880,6470,6470,6470,6470,0
|
|
20240913,102800,30424880,6470,6470,6470,6470,0
|
|
20240913,102700,30424880,6470,6470,6470,6470,0
|
|
20240913,102600,30424880,6470,6470,6470,6470,0
|
|
20240913,102500,30424880,6470,6470,6470,6470,0
|
|
20240913,102400,30424880,6470,6470,6470,6470,0
|
|
20240913,102300,30424880,6470,6470,6470,6470,0
|
|
20240913,102200,30424880,6470,6470,6470,6470,0
|
|
20240913,102100,30424880,6470,6470,6470,6470,7
|
|
20240913,102000,30379590,6480,6470,6480,6470,981
|
|
20240913,101900,24032510,6470,6470,6470,6470,10
|
|
20240913,101800,23967810,6470,6470,6470,6470,3
|
|
20240913,101700,23948400,6470,6470,6470,6470,0
|
|
20240913,101600,23948400,6470,6480,6480,6470,397
|
|
20240913,101500,21378630,6480,6480,6480,6480,1
|
|
20240913,101400,21372150,6490,6480,6490,6480,9
|
|
20240913,101300,21313750,6480,6480,6480,6480,11
|
|
20240913,101200,21242470,6490,6490,6490,6490,0
|
|
20240913,101100,21242470,6490,6490,6490,6490,0
|
|
20240913,101000,21242470,6490,6490,6490,6490,0
|
|
20240913,100900,21242470,6490,6490,6490,6490,0
|
|
20240913,100800,21242470,6490,6490,6490,6490,0
|
|
20240913,100700,21242470,6490,6490,6490,6490,0
|
|
20240913,100600,21242470,6490,6490,6490,6490,1
|
|
20240913,100500,21235980,6500,6500,6500,6500,44
|
|
20240913,100400,20949980,6500,6500,6500,6500,1
|
|
20240913,100300,20943480,6490,6490,6490,6490,1
|
|
20240913,100200,20936990,6490,6490,6490,6490,2
|
|
20240913,100100,20924010,6500,6500,6500,6500,0
|
|
20240913,100000,20924010,6500,6500,6500,6470,79
|
|
20240913,095900,20411140,6480,6480,6480,6480,0
|
|
20240913,095800,20411140,6480,6480,6480,6480,50
|
|
20240913,095700,20087140,6500,6500,6500,6500,0
|
|
20240913,095600,20087140,6500,6500,6500,6500,0
|
|
20240913,095500,20087140,6500,6500,6500,6500,500
|
|
20240913,095400,16837140,6500,6460,6500,6460,500
|
|
20240913,095300,13590880,6450,6450,6450,6450,0
|
|
20240913,095200,13590880,6450,6450,6450,6450,44
|
|
20240913,095100,13307080,6440,6430,6440,6430,41
|
|
20240913,095000,13043150,6430,6430,6430,6430,0
|
|
20240913,094900,13043150,6430,6430,6430,6430,0
|
|
20240913,094800,13043150,6430,6430,6430,6430,2
|
|
20240913,094700,13030290,6430,6430,6430,6430,0
|
|
20240913,094600,13030290,6430,6430,6430,6430,1
|
|
20240913,094500,13023860,6430,6430,6430,6430,1
|
|
20240913,094400,13017430,6430,6430,6430,6430,1
|
|
20240913,094300,13011000,6430,6430,6430,6430,15
|
|
20240913,094200,12914550,6430,6430,6430,6430,0
|
|
20240913,094100,12914550,6430,6430,6430,6430,1
|
|
20240913,094000,12908120,6430,6430,6430,6430,10
|
|
20240913,093900,12843820,6430,6430,6430,6430,5
|
|
20240913,093800,12811670,6430,6430,6430,6430,0
|
|
20240913,093700,12811670,6430,6430,6430,6430,0
|
|
20240913,093600,12811670,6430,6430,6430,6430,0
|
|
20240913,093500,12811670,6430,6430,6430,6430,0
|
|
20240913,093400,12811670,6430,6430,6430,6430,0
|
|
20240913,093300,12811670,6430,6430,6430,6430,2
|
|
20240913,093200,12798810,6420,6420,6420,6420,0
|
|
20240913,093100,12798810,6420,6420,6420,6420,0
|
|
20240913,093000,12798810,6420,6420,6420,6420,0
|
|
20240913,092900,12798810,6420,6420,6420,6420,3
|
|
20240913,092800,12779550,6420,6420,6420,6420,24
|
|
20240913,092700,12625470,6420,6420,6420,6420,1
|
|
20240913,092600,12619050,6410,6410,6410,6410,0
|
|
20240913,092500,12619050,6410,6410,6410,6410,0
|
|
20240913,092400,12619050,6410,6410,6410,6410,0
|
|
20240913,092300,12619050,6410,6410,6410,6410,56
|
|
20240913,092200,12260090,6420,6420,6420,6420,0
|
|
20240913,092100,12260090,6420,6420,6420,6420,2
|
|
20240913,092000,12247250,6420,6420,6420,6420,0
|
|
20240913,091900,12247250,6420,6420,6420,6420,0
|
|
20240913,091800,12247250,6420,6410,6420,6410,13
|
|
20240913,091700,12163890,6410,6410,6410,6410,0
|
|
20240913,091600,12163890,6410,6410,6410,6410,20
|
|
20240913,091500,12035690,6410,6410,6410,6410,944
|
|
20240913,091400,5984650,6410,6410,6410,6410,69
|
|
20240913,091300,5542360,6410,6410,6410,6410,0
|
|
20240913,091200,5542360,6410,6410,6410,6410,0
|
|
20240913,091100,5542360,6410,6410,6410,6410,0
|
|
20240913,091000,5542360,6410,6380,6410,6360,407
|
|
20240913,090900,2951940,6420,6420,6420,6420,0
|
|
20240913,090800,2951940,6420,6420,6420,6420,0
|
|
20240913,090700,2951940,6420,6420,6420,6420,0
|
|
20240913,090600,2951940,6420,6420,6420,6420,0
|
|
20240913,090500,2951940,6420,6420,6420,6420,0
|
|
20240913,090400,2951940,6420,6420,6420,6420,0
|
|
20240913,090300,2951940,6420,6420,6420,6420,0
|
|
20240913,090200,2951940,6420,6420,6420,6420,0
|
|
20240913,090100,2951940,6420,6420,6420,6420,0
|
|
20240913,090000,2951940,6420,6360,6420,6360,464
|