621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,191800,26516010,6500,6500,6500,6500,55
|
|
20240923,191700,26516010,6500,6500,6500,6500,0
|
|
20240923,191600,26516010,6500,6500,6500,6500,0
|
|
20240923,191500,26516010,6500,6500,6500,6500,0
|
|
20240923,191400,26516010,6500,6500,6500,6500,0
|
|
20240923,191300,26516010,6500,6500,6500,6500,0
|
|
20240923,191200,26516010,6500,6500,6500,6500,0
|
|
20240923,191100,26516010,6500,6500,6500,6500,0
|
|
20240923,191000,26516010,6500,6500,6500,6500,0
|
|
20240923,190900,26516010,6500,6500,6500,6500,0
|
|
20240923,190800,26516010,6500,6500,6500,6500,0
|
|
20240923,190700,26516010,6500,6500,6500,6500,0
|
|
20240923,190600,26516010,6500,6500,6500,6500,0
|
|
20240923,190500,26516010,6500,6500,6500,6500,0
|
|
20240923,190400,26516010,6500,6500,6500,6500,0
|
|
20240923,190300,26516010,6500,6500,6500,6500,0
|
|
20240923,190200,26516010,6500,6500,6500,6500,0
|
|
20240923,190100,26516010,6500,6500,6500,6500,0
|
|
20240923,190000,26516010,6500,6500,6500,6500,0
|
|
20240923,185900,26516010,6500,6500,6500,6500,0
|
|
20240923,185800,26516010,6500,6500,6500,6500,0
|
|
20240923,185700,26516010,6500,6500,6500,6500,0
|
|
20240923,185600,26516010,6500,6500,6500,6500,0
|
|
20240923,185500,26516010,6500,6500,6500,6500,0
|
|
20240923,185400,26516010,6500,6500,6500,6500,0
|
|
20240923,185300,26516010,6500,6500,6500,6500,0
|
|
20240923,185200,26516010,6500,6500,6500,6500,0
|
|
20240923,185100,26516010,6500,6500,6500,6500,0
|
|
20240923,185000,26516010,6500,6500,6500,6500,0
|
|
20240923,184900,26516010,6500,6500,6500,6500,0
|
|
20240923,184800,26516010,6500,6500,6500,6500,55
|
|
20240923,184700,26516010,6500,6500,6500,6500,0
|
|
20240923,184600,26516010,6500,6500,6500,6500,0
|
|
20240923,184500,26516010,6500,6500,6500,6500,0
|
|
20240923,184400,26516010,6500,6500,6500,6500,0
|
|
20240923,184300,26516010,6500,6500,6500,6500,0
|
|
20240923,184200,26516010,6500,6500,6500,6500,0
|
|
20240923,184100,26516010,6500,6500,6500,6500,0
|
|
20240923,184000,26516010,6500,6500,6500,6500,0
|
|
20240923,183900,26516010,6500,6500,6500,6500,0
|
|
20240923,183800,26516010,6500,6500,6500,6500,0
|
|
20240923,183700,26516010,6500,6500,6500,6500,0
|
|
20240923,183600,26516010,6500,6500,6500,6500,0
|
|
20240923,183500,26516010,6500,6500,6500,6500,0
|
|
20240923,183400,26516010,6500,6500,6500,6500,0
|
|
20240923,183300,26516010,6500,6500,6500,6500,0
|
|
20240923,183200,26516010,6500,6500,6500,6500,0
|
|
20240923,183100,26516010,6500,6500,6500,6500,0
|
|
20240923,183000,26516010,6500,6500,6500,6500,0
|
|
20240923,182900,26516010,6500,6500,6500,6500,0
|
|
20240923,182800,26516010,6500,6500,6500,6500,0
|
|
20240923,182700,26516010,6500,6500,6500,6500,0
|
|
20240923,182600,26516010,6500,6500,6500,6500,0
|
|
20240923,182500,26516010,6500,6500,6500,6500,0
|
|
20240923,182400,26516010,6500,6500,6500,6500,0
|
|
20240923,182300,26516010,6500,6500,6500,6500,0
|
|
20240923,182200,26516010,6500,6500,6500,6500,0
|
|
20240923,182100,26516010,6500,6500,6500,6500,0
|
|
20240923,182000,26516010,6500,6500,6500,6500,0
|
|
20240923,181900,26516010,6500,6500,6500,6500,0
|
|
20240923,181800,26516010,6500,6500,6500,6500,55
|
|
20240923,181700,26516010,6500,6500,6500,6500,0
|
|
20240923,181600,26516010,6500,6500,6500,6500,0
|
|
20240923,181500,26516010,6500,6500,6500,6500,0
|
|
20240923,181400,26516010,6500,6500,6500,6500,0
|
|
20240923,181300,26516010,6500,6500,6500,6500,0
|
|
20240923,181200,26516010,6500,6500,6500,6500,0
|
|
20240923,181100,26516010,6500,6500,6500,6500,0
|
|
20240923,181000,26516010,6500,6500,6500,6500,0
|
|
20240923,180900,26516010,6500,6500,6500,6500,0
|
|
20240923,180800,26516010,6500,6500,6500,6500,0
|
|
20240923,180700,26516010,6500,6500,6500,6500,0
|
|
20240923,180600,26516010,6500,6500,6500,6500,0
|
|
20240923,180500,26516010,6500,6500,6500,6500,0
|
|
20240923,180400,26516010,6500,6500,6500,6500,0
|
|
20240923,180300,26516010,6500,6500,6500,6500,0
|
|
20240923,180200,26516010,6500,6500,6500,6500,0
|
|
20240923,180100,26516010,6500,6500,6500,6500,0
|
|
20240923,180000,26516010,6500,6500,6500,6500,0
|
|
20240923,175900,26516010,6500,6500,6500,6500,0
|
|
20240923,175800,26516010,6500,6500,6500,6500,0
|
|
20240923,175700,26516010,6500,6500,6500,6500,0
|
|
20240923,175600,26516010,6500,6500,6500,6500,0
|
|
20240923,175500,26516010,6500,6500,6500,6500,0
|
|
20240923,175400,26516010,6500,6500,6500,6500,0
|
|
20240923,175300,26516010,6500,6500,6500,6500,0
|
|
20240923,175200,26516010,6500,6500,6500,6500,0
|
|
20240923,175100,26516010,6500,6500,6500,6500,0
|
|
20240923,175000,26516010,6500,6500,6500,6500,0
|
|
20240923,174900,26516010,6500,6500,6500,6500,0
|
|
20240923,174800,26516010,6500,6500,6500,6500,55
|
|
20240923,174700,26516010,6500,6500,6500,6500,0
|
|
20240923,174600,26516010,6500,6500,6500,6500,0
|
|
20240923,174500,26516010,6500,6500,6500,6500,0
|
|
20240923,174400,26516010,6500,6500,6500,6500,0
|
|
20240923,174300,26516010,6500,6500,6500,6500,0
|
|
20240923,174200,26516010,6500,6500,6500,6500,0
|
|
20240923,174100,26516010,6500,6500,6500,6500,0
|
|
20240923,174000,26516010,6500,6500,6500,6500,0
|
|
20240923,173900,26516010,6500,6500,6500,6500,0
|
|
20240923,173800,26516010,6500,6500,6500,6500,0
|
|
20240923,173700,26516010,6500,6500,6500,6500,0
|
|
20240923,173600,26516010,6500,6500,6500,6500,0
|
|
20240923,173500,26516010,6500,6500,6500,6500,0
|
|
20240923,173400,26516010,6500,6500,6500,6500,0
|
|
20240923,173300,26516010,6500,6500,6500,6500,0
|
|
20240923,173200,26516010,6500,6500,6500,6500,0
|
|
20240923,173100,26516010,6500,6500,6500,6500,0
|
|
20240923,173000,26516010,6500,6500,6500,6500,0
|
|
20240923,172900,26516010,6500,6500,6500,6500,0
|
|
20240923,172800,26516010,6500,6500,6500,6500,0
|
|
20240923,172700,26516010,6500,6500,6500,6500,0
|
|
20240923,172600,26516010,6500,6500,6500,6500,0
|
|
20240923,172500,26516010,6500,6500,6500,6500,0
|
|
20240923,172400,26516010,6500,6500,6500,6500,0
|
|
20240923,172300,26516010,6500,6500,6500,6500,0
|
|
20240923,172200,26516010,6500,6500,6500,6500,0
|
|
20240923,172100,26516010,6500,6500,6500,6500,0
|
|
20240923,172000,26516010,6500,6500,6500,6500,0
|
|
20240923,171900,26516010,6500,6500,6500,6500,0
|
|
20240923,171800,26516010,6500,6500,6500,6500,55
|
|
20240923,171700,26516010,6500,6500,6500,6500,0
|
|
20240923,171600,26516010,6500,6500,6500,6500,0
|
|
20240923,171500,26516010,6500,6500,6500,6500,0
|
|
20240923,171400,26516010,6500,6500,6500,6500,0
|
|
20240923,171300,26516010,6500,6500,6500,6500,0
|
|
20240923,171200,26516010,6500,6500,6500,6500,0
|
|
20240923,171100,26516010,6500,6500,6500,6500,0
|
|
20240923,171000,26516010,6500,6500,6500,6500,0
|
|
20240923,170900,26516010,6500,6500,6500,6500,0
|
|
20240923,170800,26516010,6500,6500,6500,6500,0
|
|
20240923,170700,26516010,6500,6500,6500,6500,0
|
|
20240923,170600,26516010,6500,6500,6500,6500,0
|
|
20240923,170500,26516010,6500,6500,6500,6500,0
|
|
20240923,170400,26516010,6500,6500,6500,6500,0
|
|
20240923,170300,26516010,6500,6500,6500,6500,0
|
|
20240923,170200,26516010,6500,6500,6500,6500,0
|
|
20240923,170100,26516010,6500,6500,6500,6500,0
|
|
20240923,170000,26516010,6500,6500,6500,6500,0
|
|
20240923,165900,26516010,6500,6500,6500,6500,0
|
|
20240923,165800,26516010,6500,6500,6500,6500,0
|
|
20240923,165700,26516010,6500,6500,6500,6500,0
|
|
20240923,165600,26516010,6500,6500,6500,6500,0
|
|
20240923,165500,26516010,6500,6500,6500,6500,0
|
|
20240923,165400,26516010,6500,6500,6500,6500,0
|
|
20240923,165300,26516010,6500,6500,6500,6500,0
|
|
20240923,165200,26516010,6500,6500,6500,6500,0
|
|
20240923,165100,26516010,6500,6500,6500,6500,0
|
|
20240923,165000,26516010,6500,6500,6500,6500,0
|
|
20240923,164900,26516010,6500,6500,6500,6500,0
|
|
20240923,164800,26516010,6500,6500,6500,6500,55
|
|
20240923,164700,26516010,6500,6500,6500,6500,0
|
|
20240923,164600,26516010,6500,6500,6500,6500,0
|
|
20240923,164500,26516010,6500,6500,6500,6500,0
|
|
20240923,164400,26516010,6500,6500,6500,6500,0
|
|
20240923,164300,26516010,6500,6500,6500,6500,0
|
|
20240923,164200,26516010,6500,6500,6500,6500,0
|
|
20240923,164100,26516010,6500,6500,6500,6500,0
|
|
20240923,164000,26516010,6500,6500,6500,6500,0
|
|
20240923,163900,26516010,6500,6500,6500,6500,0
|
|
20240923,163800,26516010,6500,6500,6500,6500,0
|
|
20240923,163700,26516010,6500,6500,6500,6500,0
|
|
20240923,163600,26516010,6500,6500,6500,6500,0
|
|
20240923,163500,26516010,6500,6500,6500,6500,0
|
|
20240923,163400,26516010,6500,6500,6500,6500,0
|
|
20240923,163300,26516010,6500,6500,6500,6500,0
|
|
20240923,163200,26516010,6500,6500,6500,6500,0
|
|
20240923,163100,26516010,6500,6500,6500,6500,0
|
|
20240923,163000,26516010,6500,6500,6500,6500,0
|
|
20240923,162900,26516010,6500,6500,6500,6500,0
|
|
20240923,162800,26516010,6500,6500,6500,6500,0
|
|
20240923,162700,26516010,6500,6500,6500,6500,0
|
|
20240923,162600,26516010,6500,6500,6500,6500,0
|
|
20240923,162500,26516010,6500,6500,6500,6500,0
|
|
20240923,162400,26516010,6500,6500,6500,6500,0
|
|
20240923,162300,26516010,6500,6500,6500,6500,0
|
|
20240923,162200,26516010,6500,6500,6500,6500,0
|
|
20240923,162100,26516010,6500,6500,6500,6500,0
|
|
20240923,162000,26516010,6500,6500,6500,6500,0
|
|
20240923,161900,26516010,6500,6500,6500,6500,0
|
|
20240923,161800,26516010,6500,6500,6500,6500,55
|
|
20240923,161700,26516010,6500,6500,6500,6500,0
|
|
20240923,161600,26516010,6500,6500,6500,6500,0
|
|
20240923,161500,26516010,6500,6500,6500,6500,0
|
|
20240923,161400,26516010,6500,6500,6500,6500,0
|
|
20240923,161300,26516010,6500,6500,6500,6500,0
|
|
20240923,161200,26516010,6500,6500,6500,6500,0
|
|
20240923,161100,26516010,6500,6500,6500,6500,0
|
|
20240923,161000,26516010,6500,6500,6500,6500,0
|
|
20240923,160900,26516010,6500,6500,6500,6500,0
|
|
20240923,160800,26516010,6500,6500,6500,6500,0
|
|
20240923,160700,26516010,6500,6500,6500,6500,0
|
|
20240923,160600,26516010,6500,6500,6500,6500,0
|
|
20240923,160500,26516010,6500,6500,6500,6500,0
|
|
20240923,160400,26516010,6500,6500,6500,6500,0
|
|
20240923,160300,26516010,6500,6500,6500,6500,0
|
|
20240923,160200,26516010,6500,6500,6500,6500,0
|
|
20240923,160100,26516010,6500,6500,6500,6500,0
|
|
20240923,160000,26516010,6500,6500,6500,6500,0
|
|
20240923,155900,26516010,6500,6500,6500,6500,0
|
|
20240923,155800,26516010,6500,6500,6500,6500,0
|
|
20240923,155700,26516010,6500,6500,6500,6500,0
|
|
20240923,155600,26516010,6500,6500,6500,6500,0
|
|
20240923,155500,26516010,6500,6500,6500,6500,0
|
|
20240923,155400,26516010,6500,6500,6500,6500,0
|
|
20240923,155300,26516010,6500,6500,6500,6500,0
|
|
20240923,155200,26516010,6500,6500,6500,6500,0
|
|
20240923,155100,26516010,6500,6500,6500,6500,0
|
|
20240923,155000,26516010,6500,6500,6500,6500,0
|
|
20240923,154900,26516010,6500,6500,6500,6500,0
|
|
20240923,154800,26516010,6500,6500,6500,6500,55
|
|
20240923,154700,26516010,6500,6500,6500,6500,0
|
|
20240923,154600,26516010,6500,6500,6500,6500,0
|
|
20240923,154500,26516010,6500,6500,6500,6500,0
|
|
20240923,154400,26516010,6500,6500,6500,6500,0
|
|
20240923,154300,26516010,6500,6500,6500,6500,0
|
|
20240923,154200,26516010,6500,6500,6500,6500,0
|
|
20240923,154100,26516010,6500,6500,6500,6500,0
|
|
20240923,154000,26516010,6500,6500,6500,6500,0
|
|
20240923,153900,26516010,6500,6500,6500,6500,0
|
|
20240923,153800,26516010,6500,6500,6500,6500,0
|
|
20240923,153700,26516010,6500,6500,6500,6500,0
|
|
20240923,153600,26516010,6500,6500,6500,6500,0
|
|
20240923,153500,26516010,6500,6500,6500,6500,0
|
|
20240923,153400,26516010,6500,6500,6500,6500,0
|
|
20240923,153300,26516010,6500,6500,6500,6500,0
|
|
20240923,153200,26516010,6500,6500,6500,6500,0
|
|
20240923,153100,26516010,6500,6500,6500,6500,0
|
|
20240923,153000,26516010,6500,6500,6500,6500,55
|
|
20240923,152900,26158510,6490,6490,6490,6490,0
|
|
20240923,152800,26158510,6490,6490,6490,6490,0
|
|
20240923,152700,26158510,6490,6490,6490,6490,0
|
|
20240923,152600,26158510,6490,6490,6490,6490,0
|
|
20240923,152500,26158510,6490,6490,6490,6490,0
|
|
20240923,152400,26158510,6490,6490,6490,6490,0
|
|
20240923,152300,26158510,6490,6490,6490,6490,0
|
|
20240923,152200,26158510,6490,6490,6490,6490,0
|
|
20240923,152100,26158510,6490,6490,6490,6490,0
|
|
20240923,152000,26158510,6490,6490,6490,6490,0
|
|
20240923,151900,26158510,6490,6490,6490,6490,0
|
|
20240923,151800,26158510,6490,6490,6490,6490,0
|
|
20240923,151700,26158510,6490,6490,6490,6490,0
|
|
20240923,151600,26158510,6490,6490,6490,6490,2
|
|
20240923,151500,26145530,6500,6500,6500,6500,0
|
|
20240923,151400,26145530,6500,6500,6500,6500,0
|
|
20240923,151300,26145530,6500,6500,6500,6500,0
|
|
20240923,151200,26145530,6500,6500,6500,6500,0
|
|
20240923,151100,26145530,6500,6500,6500,6500,0
|
|
20240923,151000,26145530,6500,6500,6500,6500,0
|
|
20240923,150900,26145530,6500,6500,6500,6500,3
|
|
20240923,150800,26126030,6500,6500,6500,6500,0
|
|
20240923,150700,26126030,6500,6500,6500,6500,0
|
|
20240923,150600,26126030,6500,6490,6500,6490,2
|
|
20240923,150500,26113040,6480,6480,6480,6480,12
|
|
20240923,150400,26035280,6480,6480,6480,6480,0
|
|
20240923,150300,26035280,6480,6480,6480,6480,3
|
|
20240923,150200,26015840,6490,6490,6490,6490,0
|
|
20240923,150100,26015840,6490,6490,6490,6490,0
|
|
20240923,150000,26015840,6490,6490,6490,6490,0
|
|
20240923,145900,26015840,6490,6490,6490,6490,0
|
|
20240923,145800,26015840,6490,6490,6490,6490,0
|
|
20240923,145700,26015840,6490,6490,6490,6490,1
|
|
20240923,145600,26009350,6500,6500,6500,6500,1
|
|
20240923,145500,26002850,6500,6490,6500,6490,2
|
|
20240923,145400,25989860,6470,6470,6470,6470,0
|
|
20240923,145300,25989860,6470,6470,6470,6470,0
|
|
20240923,145200,25989860,6470,6470,6470,6470,55
|
|
20240923,145100,25634010,6470,6470,6470,6470,0
|
|
20240923,145000,25634010,6470,6470,6470,6470,0
|
|
20240923,144900,25634010,6470,6470,6470,6470,0
|
|
20240923,144800,25634010,6470,6470,6470,6470,0
|
|
20240923,144700,25634010,6470,6470,6470,6470,0
|
|
20240923,144600,25634010,6470,6470,6470,6470,0
|
|
20240923,144500,25634010,6470,6470,6470,6470,0
|
|
20240923,144400,25634010,6470,6470,6470,6470,0
|
|
20240923,144300,25634010,6470,6470,6470,6470,0
|
|
20240923,144200,25634010,6470,6470,6470,6470,0
|
|
20240923,144100,25634010,6470,6470,6470,6470,0
|
|
20240923,144000,25634010,6470,6470,6470,6470,1
|
|
20240923,143900,25627540,6470,6470,6470,6470,1
|
|
20240923,143800,25621070,6470,6470,6470,6470,0
|
|
20240923,143700,25621070,6470,6470,6470,6470,0
|
|
20240923,143600,25621070,6470,6470,6470,6470,0
|
|
20240923,143500,25621070,6470,6470,6470,6470,0
|
|
20240923,143400,25621070,6470,6470,6470,6470,0
|
|
20240923,143300,25621070,6470,6470,6470,6470,0
|
|
20240923,143200,25621070,6470,6470,6470,6470,0
|
|
20240923,143100,25621070,6470,6470,6470,6470,0
|
|
20240923,143000,25621070,6470,6470,6470,6470,0
|
|
20240923,142900,25621070,6470,6470,6470,6470,0
|
|
20240923,142800,25621070,6470,6470,6470,6470,0
|
|
20240923,142700,25621070,6470,6470,6470,6470,4
|
|
20240923,142600,25595190,6470,6470,6470,6470,37
|
|
20240923,142500,25355800,6470,6470,6470,6470,0
|
|
20240923,142400,25355800,6470,6470,6470,6470,0
|
|
20240923,142300,25355800,6470,6470,6470,6470,0
|
|
20240923,142200,25355800,6470,6470,6470,6470,0
|
|
20240923,142100,25355800,6470,6470,6470,6470,0
|
|
20240923,142000,25355800,6470,6470,6470,6470,0
|
|
20240923,141900,25355800,6470,6470,6470,6470,13
|
|
20240923,141800,25271690,6500,6500,6500,6500,0
|
|
20240923,141700,25271690,6500,6500,6500,6500,0
|
|
20240923,141600,25271690,6500,6500,6500,6500,0
|
|
20240923,141500,25271690,6500,6500,6500,6500,0
|
|
20240923,141400,25271690,6500,6500,6500,6500,0
|
|
20240923,141300,25271690,6500,6500,6500,6500,0
|
|
20240923,141200,25271690,6500,6500,6500,6500,0
|
|
20240923,141100,25271690,6500,6500,6500,6500,0
|
|
20240923,141000,25271690,6500,6500,6500,6500,0
|
|
20240923,140900,25271690,6500,6500,6500,6500,0
|
|
20240923,140800,25271690,6500,6500,6500,6500,0
|
|
20240923,140700,25271690,6500,6500,6500,6500,0
|
|
20240923,140600,25271690,6500,6500,6500,6500,0
|
|
20240923,140500,25271690,6500,6500,6500,6500,0
|
|
20240923,140400,25271690,6500,6500,6500,6500,0
|
|
20240923,140300,25271690,6500,6500,6500,6500,0
|
|
20240923,140200,25271690,6500,6500,6500,6500,1
|
|
20240923,140100,25265190,6460,6460,6460,6460,1
|
|
20240923,140000,25258730,6450,6450,6450,6450,0
|
|
20240923,135900,25258730,6450,6450,6450,6450,0
|
|
20240923,135800,25258730,6450,6450,6450,6450,0
|
|
20240923,135700,25258730,6450,6450,6450,6450,0
|
|
20240923,135600,25258730,6450,6450,6450,6450,0
|
|
20240923,135500,25258730,6450,6460,6460,6450,240
|
|
20240923,135400,23710500,6470,6470,6470,6470,0
|
|
20240923,135300,23710500,6470,6470,6470,6470,14
|
|
20240923,135200,23619920,6490,6490,6490,6490,0
|
|
20240923,135100,23619920,6490,6490,6490,6490,5
|
|
20240923,135000,23587470,6490,6510,6510,6490,340
|
|
20240923,134900,21378260,6510,6510,6510,6510,0
|
|
20240923,134800,21378260,6510,6510,6510,6510,0
|
|
20240923,134700,21378260,6510,6510,6510,6510,0
|
|
20240923,134600,21378260,6510,6510,6510,6510,0
|
|
20240923,134500,21378260,6510,6510,6510,6510,19
|
|
20240923,134400,21254570,6510,6510,6510,6510,0
|
|
20240923,134300,21254570,6510,6510,6510,6510,0
|
|
20240923,134200,21254570,6510,6510,6510,6510,0
|
|
20240923,134100,21254570,6510,6510,6510,6510,2
|
|
20240923,134000,21241550,6520,6510,6520,6510,18
|
|
20240923,133900,21124290,6510,6510,6510,6510,0
|
|
20240923,133800,21124290,6510,6510,6510,6510,12
|
|
20240923,133700,21046170,6510,6510,6510,6510,0
|
|
20240923,133600,21046170,6510,6510,6510,6510,0
|
|
20240923,133500,21046170,6510,6510,6510,6510,0
|
|
20240923,133400,21046170,6510,6510,6510,6510,0
|
|
20240923,133300,21046170,6510,6510,6510,6510,1
|
|
20240923,133200,21039660,6510,6510,6510,6510,5
|
|
20240923,133100,21007110,6510,6510,6510,6510,0
|
|
20240923,133000,21007110,6510,6510,6510,6510,0
|
|
20240923,132900,21007110,6510,6510,6510,6510,1
|
|
20240923,132800,21000600,6510,6510,6510,6510,16
|
|
20240923,132700,20896440,6520,6520,6520,6520,0
|
|
20240923,132600,20896440,6520,6520,6520,6520,10
|
|
20240923,132500,20831240,6510,6510,6510,6510,0
|
|
20240923,132400,20831240,6510,6510,6510,6510,0
|
|
20240923,132300,20831240,6510,6510,6510,6510,30
|
|
20240923,132200,20635940,6510,6510,6510,6510,15
|
|
20240923,132100,20538290,6520,6520,6520,6520,0
|
|
20240923,132000,20538290,6520,6520,6520,6520,0
|
|
20240923,131900,20538290,6520,6520,6520,6520,0
|
|
20240923,131800,20538290,6520,6520,6520,6520,16
|
|
20240923,131700,20433970,6520,6520,6520,6520,0
|
|
20240923,131600,20433970,6520,6520,6520,6520,0
|
|
20240923,131500,20433970,6520,6520,6520,6520,0
|
|
20240923,131400,20433970,6520,6520,6520,6520,0
|
|
20240923,131300,20433970,6520,6520,6520,6520,0
|
|
20240923,131200,20433970,6520,6520,6520,6520,0
|
|
20240923,131100,20433970,6520,6520,6520,6520,0
|
|
20240923,131000,20433970,6520,6520,6520,6520,0
|
|
20240923,130900,20433970,6520,6520,6520,6520,0
|
|
20240923,130800,20433970,6520,6520,6520,6520,0
|
|
20240923,130700,20433970,6520,6520,6520,6520,0
|
|
20240923,130600,20433970,6520,6520,6520,6520,0
|
|
20240923,130500,20433970,6520,6520,6520,6520,0
|
|
20240923,130400,20433970,6520,6520,6520,6520,0
|
|
20240923,130300,20433970,6520,6520,6520,6520,0
|
|
20240923,130200,20433970,6520,6520,6520,6520,0
|
|
20240923,130100,20433970,6520,6520,6520,6520,0
|
|
20240923,130000,20433970,6520,6520,6520,6520,0
|
|
20240923,125900,20433970,6520,6520,6520,6520,0
|
|
20240923,125800,20433970,6520,6520,6520,6520,0
|
|
20240923,125700,20433970,6520,6520,6520,6520,0
|
|
20240923,125600,20433970,6520,6520,6520,6520,0
|
|
20240923,125500,20433970,6520,6520,6520,6520,0
|
|
20240923,125400,20433970,6520,6520,6520,6520,0
|
|
20240923,125300,20433970,6520,6520,6520,6520,0
|
|
20240923,125200,20433970,6520,6520,6520,6520,0
|
|
20240923,125100,20433970,6520,6520,6520,6520,0
|
|
20240923,125000,20433970,6520,6520,6520,6520,0
|
|
20240923,124900,20433970,6520,6520,6520,6520,0
|
|
20240923,124800,20433970,6520,6520,6520,6520,0
|
|
20240923,124700,20433970,6520,6520,6520,6520,1
|
|
20240923,124600,20427450,6500,6500,6500,6500,0
|
|
20240923,124500,20427450,6500,6500,6500,6500,0
|
|
20240923,124400,20427450,6500,6500,6500,6500,0
|
|
20240923,124300,20427450,6500,6500,6500,6500,0
|
|
20240923,124200,20427450,6500,6500,6500,6500,0
|
|
20240923,124100,20427450,6500,6500,6500,6500,5
|
|
20240923,124000,20394950,6500,6500,6500,6500,0
|
|
20240923,123900,20394950,6500,6500,6500,6500,0
|
|
20240923,123800,20394950,6500,6500,6500,6500,0
|
|
20240923,123700,20394950,6500,6500,6500,6500,0
|
|
20240923,123600,20394950,6500,6500,6500,6500,0
|
|
20240923,123500,20394950,6500,6500,6500,6500,0
|
|
20240923,123400,20394950,6500,6500,6500,6500,0
|
|
20240923,123300,20394950,6500,6500,6500,6500,35
|
|
20240923,123200,20167450,6500,6500,6500,6500,0
|
|
20240923,123100,20167450,6500,6500,6500,6500,0
|
|
20240923,123000,20167450,6500,6500,6500,6500,0
|
|
20240923,122900,20167450,6500,6500,6500,6500,0
|
|
20240923,122800,20167450,6500,6500,6500,6500,0
|
|
20240923,122700,20167450,6500,6500,6500,6500,0
|
|
20240923,122600,20167450,6500,6500,6500,6500,0
|
|
20240923,122500,20167450,6500,6500,6500,6500,2
|
|
20240923,122400,20154450,6500,6500,6500,6500,0
|
|
20240923,122300,20154450,6500,6500,6500,6500,0
|
|
20240923,122200,20154450,6500,6500,6500,6500,0
|
|
20240923,122100,20154450,6500,6500,6500,6500,19
|
|
20240923,122000,20030950,6500,6500,6500,6500,0
|
|
20240923,121900,20030950,6500,6500,6500,6500,0
|
|
20240923,121800,20030950,6500,6500,6500,6500,0
|
|
20240923,121700,20030950,6500,6500,6500,6500,0
|
|
20240923,121600,20030950,6500,6500,6500,6500,0
|
|
20240923,121500,20030950,6500,6500,6500,6500,0
|
|
20240923,121400,20030950,6500,6500,6500,6500,26
|
|
20240923,121300,19861950,6500,6500,6500,6500,0
|
|
20240923,121200,19861950,6500,6500,6500,6500,0
|
|
20240923,121100,19861950,6500,6500,6500,6500,0
|
|
20240923,121000,19861950,6500,6500,6500,6500,0
|
|
20240923,120900,19861950,6500,6500,6500,6500,0
|
|
20240923,120800,19861950,6500,6500,6500,6500,0
|
|
20240923,120700,19861950,6500,6500,6500,6500,0
|
|
20240923,120600,19861950,6500,6500,6500,6500,0
|
|
20240923,120500,19861950,6500,6500,6500,6500,0
|
|
20240923,120400,19861950,6500,6500,6500,6500,0
|
|
20240923,120300,19861950,6500,6500,6500,6500,302
|
|
20240923,120200,17898950,6530,6530,6530,6530,0
|
|
20240923,120100,17898950,6530,6530,6530,6530,0
|
|
20240923,120000,17898950,6530,6530,6530,6530,1
|
|
20240923,115900,17892420,6530,6510,6530,6510,2
|
|
20240923,115800,17879380,6500,6500,6500,6500,0
|
|
20240923,115700,17879380,6500,6500,6500,6500,13
|
|
20240923,115600,17794880,6500,6500,6500,6500,0
|
|
20240923,115500,17794880,6500,6510,6520,6500,190
|
|
20240923,115400,16556470,6500,6500,6500,6500,0
|
|
20240923,115300,16556470,6500,6500,6500,6500,0
|
|
20240923,115200,16556470,6500,6500,6500,6500,0
|
|
20240923,115100,16556470,6500,6500,6500,6500,0
|
|
20240923,115000,16556470,6500,6500,6500,6500,0
|
|
20240923,114900,16556470,6500,6500,6500,6500,1
|
|
20240923,114800,16549970,6510,6510,6510,6510,0
|
|
20240923,114700,16549970,6510,6510,6510,6510,0
|
|
20240923,114600,16549970,6510,6500,6510,6500,10
|
|
20240923,114500,16484950,6500,6500,6500,6500,120
|
|
20240923,114400,15704950,6480,6480,6480,6480,0
|
|
20240923,114300,15704950,6480,6480,6480,6480,0
|
|
20240923,114200,15704950,6480,6480,6480,6480,0
|
|
20240923,114100,15704950,6480,6480,6480,6480,0
|
|
20240923,114000,15704950,6480,6480,6480,6480,0
|
|
20240923,113900,15704950,6480,6480,6480,6480,7
|
|
20240923,113800,15659590,6480,6480,6480,6480,0
|
|
20240923,113700,15659590,6480,6510,6510,6480,3
|
|
20240923,113600,15640090,6470,6470,6470,6470,19
|
|
20240923,113500,15517160,6500,6500,6500,6500,236
|
|
20240923,113400,13983160,6510,6510,6510,6510,0
|
|
20240923,113300,13983160,6510,6510,6510,6510,0
|
|
20240923,113200,13983160,6510,6510,6510,6510,0
|
|
20240923,113100,13983160,6510,6510,6510,6510,0
|
|
20240923,113000,13983160,6510,6510,6510,6510,0
|
|
20240923,112900,13983160,6510,6510,6510,6510,0
|
|
20240923,112800,13983160,6510,6510,6510,6510,1
|
|
20240923,112700,13976650,6510,6510,6510,6510,1
|
|
20240923,112600,13970140,6510,6500,6510,6500,20
|
|
20240923,112500,13839960,6500,6500,6500,6500,0
|
|
20240923,112400,13839960,6500,6500,6500,6500,0
|
|
20240923,112300,13839960,6500,6470,6500,6470,109
|
|
20240923,112200,13131730,6500,6490,6500,6490,100
|
|
20240923,112100,12481750,6500,6500,6500,6500,0
|
|
20240923,112000,12481750,6500,6500,6500,6500,0
|
|
20240923,111900,12481750,6500,6500,6500,6500,0
|
|
20240923,111800,12481750,6500,6500,6500,6500,0
|
|
20240923,111700,12481750,6500,6500,6500,6500,0
|
|
20240923,111600,12481750,6500,6500,6500,6500,0
|
|
20240923,111500,12481750,6500,6500,6500,6500,0
|
|
20240923,111400,12481750,6500,6500,6500,6500,0
|
|
20240923,111300,12481750,6500,6500,6500,6500,0
|
|
20240923,111200,12481750,6500,6500,6500,6500,0
|
|
20240923,111100,12481750,6500,6500,6500,6500,0
|
|
20240923,111000,12481750,6500,6500,6500,6500,0
|
|
20240923,110900,12481750,6500,6500,6500,6500,0
|
|
20240923,110800,12481750,6500,6500,6500,6500,0
|
|
20240923,110700,12481750,6500,6500,6500,6500,0
|
|
20240923,110600,12481750,6500,6500,6500,6500,0
|
|
20240923,110500,12481750,6500,6500,6500,6500,0
|
|
20240923,110400,12481750,6500,6500,6500,6500,0
|
|
20240923,110300,12481750,6500,6500,6500,6500,0
|
|
20240923,110200,12481750,6500,6500,6500,6500,0
|
|
20240923,110100,12481750,6500,6500,6500,6500,0
|
|
20240923,110000,12481750,6500,6500,6500,6500,0
|
|
20240923,105900,12481750,6500,6500,6500,6500,0
|
|
20240923,105800,12481750,6500,6500,6500,6500,0
|
|
20240923,105700,12481750,6500,6500,6500,6500,0
|
|
20240923,105600,12481750,6500,6500,6500,6500,0
|
|
20240923,105500,12481750,6500,6500,6500,6500,0
|
|
20240923,105400,12481750,6500,6500,6500,6500,0
|
|
20240923,105300,12481750,6500,6500,6500,6500,0
|
|
20240923,105200,12481750,6500,6500,6500,6500,0
|
|
20240923,105100,12481750,6500,6500,6500,6500,0
|
|
20240923,105000,12481750,6500,6500,6500,6500,0
|
|
20240923,104900,12481750,6500,6500,6500,6500,0
|
|
20240923,104800,12481750,6500,6500,6500,6500,0
|
|
20240923,104700,12481750,6500,6500,6500,6500,0
|
|
20240923,104600,12481750,6500,6500,6500,6500,0
|
|
20240923,104500,12481750,6500,6500,6500,6500,0
|
|
20240923,104400,12481750,6500,6500,6500,6500,0
|
|
20240923,104300,12481750,6500,6500,6500,6500,0
|
|
20240923,104200,12481750,6500,6500,6500,6500,0
|
|
20240923,104100,12481750,6500,6500,6500,6500,0
|
|
20240923,104000,12481750,6500,6500,6500,6500,1
|
|
20240923,103900,12475250,6470,6500,6500,6470,3
|
|
20240923,103800,12455780,6470,6470,6470,6470,0
|
|
20240923,103700,12455780,6470,6470,6470,6470,2
|
|
20240923,103600,12442840,6470,6470,6470,6470,0
|
|
20240923,103500,12442840,6470,6470,6470,6470,0
|
|
20240923,103400,12442840,6470,6470,6470,6470,15
|
|
20240923,103300,12345790,6470,6470,6470,6470,0
|
|
20240923,103200,12345790,6470,6470,6470,6470,25
|
|
20240923,103100,12184040,6500,6500,6500,6500,0
|
|
20240923,103000,12184040,6500,6500,6500,6500,0
|
|
20240923,102900,12184040,6500,6500,6500,6500,0
|
|
20240923,102800,12184040,6500,6500,6500,6500,0
|
|
20240923,102700,12184040,6500,6500,6500,6500,0
|
|
20240923,102600,12184040,6500,6500,6500,6500,0
|
|
20240923,102500,12184040,6500,6500,6500,6500,0
|
|
20240923,102400,12184040,6500,6500,6500,6500,0
|
|
20240923,102300,12184040,6500,6500,6500,6500,0
|
|
20240923,102200,12184040,6500,6480,6500,6480,500
|
|
20240923,102100,8935000,6470,6470,6470,6470,0
|
|
20240923,102000,8935000,6470,6470,6470,6470,0
|
|
20240923,101900,8935000,6470,6470,6470,6470,0
|
|
20240923,101800,8935000,6470,6470,6470,6470,0
|
|
20240923,101700,8935000,6470,6470,6470,6470,0
|
|
20240923,101600,8935000,6470,6470,6470,6470,0
|
|
20240923,101500,8935000,6470,6470,6470,6470,15
|
|
20240923,101400,8837950,6470,6470,6470,6470,0
|
|
20240923,101300,8837950,6470,6470,6470,6470,0
|
|
20240923,101200,8837950,6470,6470,6470,6470,0
|
|
20240923,101100,8837950,6470,6470,6470,6470,1
|
|
20240923,101000,8831480,6470,6470,6470,6470,3
|
|
20240923,100900,8812070,6470,6470,6470,6470,0
|
|
20240923,100800,8812070,6470,6470,6470,6470,0
|
|
20240923,100700,8812070,6470,6470,6470,6470,33
|
|
20240923,100600,8598560,6490,6490,6490,6490,1
|
|
20240923,100500,8592070,6470,6470,6470,6470,0
|
|
20240923,100400,8592070,6470,6470,6470,6470,0
|
|
20240923,100300,8592070,6470,6470,6470,6470,0
|
|
20240923,100200,8592070,6470,6470,6470,6470,1
|
|
20240923,100100,8585600,6470,6470,6470,6470,0
|
|
20240923,100000,8585600,6470,6470,6470,6470,0
|
|
20240923,095900,8585600,6470,6470,6470,6470,0
|
|
20240923,095800,8585600,6470,6470,6470,6470,0
|
|
20240923,095700,8585600,6470,6490,6490,6470,17
|
|
20240923,095600,8475300,6500,6500,6500,6500,0
|
|
20240923,095500,8475300,6500,6500,6500,6500,0
|
|
20240923,095400,8475300,6500,6500,6500,6500,0
|
|
20240923,095300,8475300,6500,6500,6500,6500,0
|
|
20240923,095200,8475300,6500,6500,6500,6500,0
|
|
20240923,095100,8475300,6500,6500,6500,6500,0
|
|
20240923,095000,8475300,6500,6500,6500,6500,0
|
|
20240923,094900,8475300,6500,6500,6500,6500,0
|
|
20240923,094800,8475300,6500,6500,6500,6500,0
|
|
20240923,094700,8475300,6500,6500,6500,6500,0
|
|
20240923,094600,8475300,6500,6500,6500,6500,17
|
|
20240923,094500,8364800,6500,6500,6500,6500,10
|
|
20240923,094400,8299800,6500,6490,6500,6490,5
|
|
20240923,094300,8267320,6500,6500,6500,6500,0
|
|
20240923,094200,8267320,6500,6500,6500,6500,0
|
|
20240923,094100,8267320,6500,6500,6500,6500,0
|
|
20240923,094000,8267320,6500,6500,6500,6500,0
|
|
20240923,093900,8267320,6500,6500,6500,6500,0
|
|
20240923,093800,8267320,6500,6490,6500,6490,100
|
|
20240923,093700,7617350,6500,6500,6500,6500,0
|
|
20240923,093600,7617350,6500,6500,6500,6500,0
|
|
20240923,093500,7617350,6500,6500,6500,6500,0
|
|
20240923,093400,7617350,6500,6500,6500,6500,0
|
|
20240923,093300,7617350,6500,6500,6500,6500,0
|
|
20240923,093200,7617350,6500,6500,6500,6500,0
|
|
20240923,093100,7617350,6500,6500,6500,6500,0
|
|
20240923,093000,7617350,6500,6500,6500,6500,0
|
|
20240923,092900,7617350,6500,6500,6500,6500,0
|
|
20240923,092800,7617350,6500,6500,6500,6500,0
|
|
20240923,092700,7617350,6500,6500,6500,6500,0
|
|
20240923,092600,7617350,6500,6500,6500,6500,0
|
|
20240923,092500,7617350,6500,6500,6500,6500,0
|
|
20240923,092400,7617350,6500,6500,6500,6500,0
|
|
20240923,092300,7617350,6500,6500,6500,6500,0
|
|
20240923,092200,7617350,6500,6500,6500,6500,0
|
|
20240923,092100,7617350,6500,6500,6500,6500,0
|
|
20240923,092000,7617350,6500,6450,6500,6450,5
|
|
20240923,091900,7585050,6450,6450,6450,6450,5
|
|
20240923,091800,7552800,6500,6500,6500,6500,0
|
|
20240923,091700,7552800,6500,6500,6500,6500,0
|
|
20240923,091600,7552800,6500,6500,6500,6500,0
|
|
20240923,091500,7552800,6500,6500,6500,6500,0
|
|
20240923,091400,7552800,6500,6500,6500,6500,0
|
|
20240923,091300,7552800,6500,6500,6500,6500,0
|
|
20240923,091200,7552800,6500,6500,6500,6500,0
|
|
20240923,091100,7552800,6500,6500,6500,6500,0
|
|
20240923,091000,7552800,6500,6500,6500,6500,0
|
|
20240923,090900,7552800,6500,6500,6500,6500,0
|
|
20240923,090800,7552800,6500,6500,6500,6500,500
|
|
20240923,090700,4302800,6500,6500,6500,6500,0
|
|
20240923,090600,4302800,6500,6500,6500,6500,0
|
|
20240923,090500,4302800,6500,6500,6500,6500,0
|
|
20240923,090400,4302800,6500,6500,6500,6500,0
|
|
20240923,090300,4302800,6500,6500,6500,6500,100
|
|
20240923,090200,3652800,6500,6500,6500,6500,0
|
|
20240923,090100,3652800,6500,6480,6500,6480,57
|
|
20240923,090000,3282400,6490,6410,6490,6410,511
|