621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,191800,61386820,6580,6580,6580,6580,440
|
|
20240924,191700,61386820,6580,6580,6580,6580,0
|
|
20240924,191600,61386820,6580,6580,6580,6580,0
|
|
20240924,191500,61386820,6580,6580,6580,6580,0
|
|
20240924,191400,61386820,6580,6580,6580,6580,0
|
|
20240924,191300,61386820,6580,6580,6580,6580,0
|
|
20240924,191200,61386820,6580,6580,6580,6580,0
|
|
20240924,191100,61386820,6580,6580,6580,6580,0
|
|
20240924,191000,61386820,6580,6580,6580,6580,0
|
|
20240924,190900,61386820,6580,6580,6580,6580,0
|
|
20240924,190800,61386820,6580,6580,6580,6580,0
|
|
20240924,190700,61386820,6580,6580,6580,6580,0
|
|
20240924,190600,61386820,6580,6580,6580,6580,0
|
|
20240924,190500,61386820,6580,6580,6580,6580,0
|
|
20240924,190400,61386820,6580,6580,6580,6580,0
|
|
20240924,190300,61386820,6580,6580,6580,6580,0
|
|
20240924,190200,61386820,6580,6580,6580,6580,0
|
|
20240924,190100,61386820,6580,6580,6580,6580,0
|
|
20240924,190000,61386820,6580,6580,6580,6580,0
|
|
20240924,185900,61386820,6580,6580,6580,6580,0
|
|
20240924,185800,61386820,6580,6580,6580,6580,0
|
|
20240924,185700,61386820,6580,6580,6580,6580,0
|
|
20240924,185600,61386820,6580,6580,6580,6580,0
|
|
20240924,185500,61386820,6580,6580,6580,6580,0
|
|
20240924,185400,61386820,6580,6580,6580,6580,0
|
|
20240924,185300,61386820,6580,6580,6580,6580,0
|
|
20240924,185200,61386820,6580,6580,6580,6580,0
|
|
20240924,185100,61386820,6580,6580,6580,6580,0
|
|
20240924,185000,61386820,6580,6580,6580,6580,0
|
|
20240924,184900,61386820,6580,6580,6580,6580,0
|
|
20240924,184800,61386820,6580,6580,6580,6580,440
|
|
20240924,184700,61386820,6580,6580,6580,6580,0
|
|
20240924,184600,61386820,6580,6580,6580,6580,0
|
|
20240924,184500,61386820,6580,6580,6580,6580,0
|
|
20240924,184400,61386820,6580,6580,6580,6580,0
|
|
20240924,184300,61386820,6580,6580,6580,6580,0
|
|
20240924,184200,61386820,6580,6580,6580,6580,0
|
|
20240924,184100,61386820,6580,6580,6580,6580,0
|
|
20240924,184000,61386820,6580,6580,6580,6580,0
|
|
20240924,183900,61386820,6580,6580,6580,6580,0
|
|
20240924,183800,61386820,6580,6580,6580,6580,0
|
|
20240924,183700,61386820,6580,6580,6580,6580,0
|
|
20240924,183600,61386820,6580,6580,6580,6580,0
|
|
20240924,183500,61386820,6580,6580,6580,6580,0
|
|
20240924,183400,61386820,6580,6580,6580,6580,0
|
|
20240924,183300,61386820,6580,6580,6580,6580,0
|
|
20240924,183200,61386820,6580,6580,6580,6580,0
|
|
20240924,183100,61386820,6580,6580,6580,6580,0
|
|
20240924,183000,61386820,6580,6580,6580,6580,0
|
|
20240924,182900,61386820,6580,6580,6580,6580,0
|
|
20240924,182800,61386820,6580,6580,6580,6580,0
|
|
20240924,182700,61386820,6580,6580,6580,6580,0
|
|
20240924,182600,61386820,6580,6580,6580,6580,0
|
|
20240924,182500,61386820,6580,6580,6580,6580,0
|
|
20240924,182400,61386820,6580,6580,6580,6580,0
|
|
20240924,182300,61386820,6580,6580,6580,6580,0
|
|
20240924,182200,61386820,6580,6580,6580,6580,0
|
|
20240924,182100,61386820,6580,6580,6580,6580,0
|
|
20240924,182000,61386820,6580,6580,6580,6580,0
|
|
20240924,181900,61386820,6580,6580,6580,6580,0
|
|
20240924,181800,61386820,6580,6580,6580,6580,440
|
|
20240924,181700,61386820,6580,6580,6580,6580,0
|
|
20240924,181600,61386820,6580,6580,6580,6580,0
|
|
20240924,181500,61386820,6580,6580,6580,6580,0
|
|
20240924,181400,61386820,6580,6580,6580,6580,0
|
|
20240924,181300,61386820,6580,6580,6580,6580,0
|
|
20240924,181200,61386820,6580,6580,6580,6580,0
|
|
20240924,181100,61386820,6580,6580,6580,6580,0
|
|
20240924,181000,61386820,6580,6580,6580,6580,0
|
|
20240924,180900,61386820,6580,6580,6580,6580,0
|
|
20240924,180800,61386820,6580,6580,6580,6580,0
|
|
20240924,180700,61386820,6580,6580,6580,6580,0
|
|
20240924,180600,61386820,6580,6580,6580,6580,0
|
|
20240924,180500,61386820,6580,6580,6580,6580,0
|
|
20240924,180400,61386820,6580,6580,6580,6580,0
|
|
20240924,180300,61386820,6580,6580,6580,6580,0
|
|
20240924,180200,61386820,6580,6580,6580,6580,0
|
|
20240924,180100,61386820,6580,6580,6580,6580,0
|
|
20240924,180000,61386820,6580,6580,6580,6580,0
|
|
20240924,175900,61386820,6580,6580,6580,6580,0
|
|
20240924,175800,61386820,6580,6580,6580,6580,0
|
|
20240924,175700,61386820,6580,6580,6580,6580,0
|
|
20240924,175600,61386820,6580,6580,6580,6580,0
|
|
20240924,175500,61386820,6580,6580,6580,6580,0
|
|
20240924,175400,61386820,6580,6580,6580,6580,0
|
|
20240924,175300,61386820,6580,6580,6580,6580,0
|
|
20240924,175200,61386820,6580,6580,6580,6580,0
|
|
20240924,175100,61386820,6580,6580,6580,6580,0
|
|
20240924,175000,61386820,6580,6580,6580,6580,0
|
|
20240924,174900,61386820,6580,6580,6580,6580,0
|
|
20240924,174800,61386820,6580,6580,6580,6580,440
|
|
20240924,174700,61386820,6580,6580,6580,6580,0
|
|
20240924,174600,61386820,6580,6580,6580,6580,0
|
|
20240924,174500,61386820,6580,6580,6580,6580,0
|
|
20240924,174400,61386820,6580,6580,6580,6580,0
|
|
20240924,174300,61386820,6580,6580,6580,6580,0
|
|
20240924,174200,61386820,6580,6580,6580,6580,0
|
|
20240924,174100,61386820,6580,6580,6580,6580,0
|
|
20240924,174000,61386820,6580,6580,6580,6580,0
|
|
20240924,173900,61386820,6580,6580,6580,6580,0
|
|
20240924,173800,61386820,6580,6580,6580,6580,0
|
|
20240924,173700,61386820,6580,6580,6580,6580,0
|
|
20240924,173600,61386820,6580,6580,6580,6580,0
|
|
20240924,173500,61386820,6580,6580,6580,6580,0
|
|
20240924,173400,61386820,6580,6580,6580,6580,0
|
|
20240924,173300,61386820,6580,6580,6580,6580,0
|
|
20240924,173200,61386820,6580,6580,6580,6580,0
|
|
20240924,173100,61386820,6580,6580,6580,6580,0
|
|
20240924,173000,61386820,6580,6580,6580,6580,0
|
|
20240924,172900,61386820,6580,6580,6580,6580,0
|
|
20240924,172800,61386820,6580,6580,6580,6580,0
|
|
20240924,172700,61386820,6580,6580,6580,6580,0
|
|
20240924,172600,61386820,6580,6580,6580,6580,0
|
|
20240924,172500,61386820,6580,6580,6580,6580,0
|
|
20240924,172400,61386820,6580,6580,6580,6580,0
|
|
20240924,172300,61386820,6580,6580,6580,6580,0
|
|
20240924,172200,61386820,6580,6580,6580,6580,0
|
|
20240924,172100,61386820,6580,6580,6580,6580,0
|
|
20240924,172000,61386820,6580,6580,6580,6580,0
|
|
20240924,171900,61386820,6580,6580,6580,6580,0
|
|
20240924,171800,61386820,6580,6580,6580,6580,440
|
|
20240924,171700,61386820,6580,6580,6580,6580,0
|
|
20240924,171600,61386820,6580,6580,6580,6580,0
|
|
20240924,171500,61386820,6580,6580,6580,6580,0
|
|
20240924,171400,61386820,6580,6580,6580,6580,0
|
|
20240924,171300,61386820,6580,6580,6580,6580,0
|
|
20240924,171200,61386820,6580,6580,6580,6580,0
|
|
20240924,171100,61386820,6580,6580,6580,6580,0
|
|
20240924,171000,61386820,6580,6580,6580,6580,0
|
|
20240924,170900,61386820,6580,6580,6580,6580,0
|
|
20240924,170800,61386820,6580,6580,6580,6580,0
|
|
20240924,170700,61386820,6580,6580,6580,6580,0
|
|
20240924,170600,61386820,6580,6580,6580,6580,0
|
|
20240924,170500,61386820,6580,6580,6580,6580,0
|
|
20240924,170400,61386820,6580,6580,6580,6580,0
|
|
20240924,170300,61386820,6580,6580,6580,6580,0
|
|
20240924,170200,61386820,6580,6580,6580,6580,0
|
|
20240924,170100,61386820,6580,6580,6580,6580,0
|
|
20240924,170000,61386820,6580,6580,6580,6580,0
|
|
20240924,165900,61386820,6580,6580,6580,6580,0
|
|
20240924,165800,61386820,6580,6580,6580,6580,0
|
|
20240924,165700,61386820,6580,6580,6580,6580,0
|
|
20240924,165600,61386820,6580,6580,6580,6580,0
|
|
20240924,165500,61386820,6580,6580,6580,6580,0
|
|
20240924,165400,61386820,6580,6580,6580,6580,0
|
|
20240924,165300,61386820,6580,6580,6580,6580,0
|
|
20240924,165200,61386820,6580,6580,6580,6580,0
|
|
20240924,165100,61386820,6580,6580,6580,6580,0
|
|
20240924,165000,61386820,6580,6580,6580,6580,0
|
|
20240924,164900,61386820,6580,6580,6580,6580,0
|
|
20240924,164800,61386820,6580,6580,6580,6580,440
|
|
20240924,164700,61386820,6580,6580,6580,6580,0
|
|
20240924,164600,61386820,6580,6580,6580,6580,0
|
|
20240924,164500,61386820,6580,6580,6580,6580,0
|
|
20240924,164400,61386820,6580,6580,6580,6580,0
|
|
20240924,164300,61386820,6580,6580,6580,6580,0
|
|
20240924,164200,61386820,6580,6580,6580,6580,0
|
|
20240924,164100,61386820,6580,6580,6580,6580,0
|
|
20240924,164000,61386820,6580,6580,6580,6580,0
|
|
20240924,163900,61386820,6580,6580,6580,6580,0
|
|
20240924,163800,61386820,6580,6580,6580,6580,0
|
|
20240924,163700,61386820,6580,6580,6580,6580,0
|
|
20240924,163600,61386820,6580,6580,6580,6580,0
|
|
20240924,163500,61386820,6580,6580,6580,6580,0
|
|
20240924,163400,61386820,6580,6580,6580,6580,0
|
|
20240924,163300,61386820,6580,6580,6580,6580,0
|
|
20240924,163200,61386820,6580,6580,6580,6580,0
|
|
20240924,163100,61386820,6580,6580,6580,6580,0
|
|
20240924,163000,61386820,6580,6580,6580,6580,0
|
|
20240924,162900,61386820,6580,6580,6580,6580,0
|
|
20240924,162800,61386820,6580,6580,6580,6580,0
|
|
20240924,162700,61386820,6580,6580,6580,6580,0
|
|
20240924,162600,61386820,6580,6580,6580,6580,0
|
|
20240924,162500,61386820,6580,6580,6580,6580,0
|
|
20240924,162400,61386820,6580,6580,6580,6580,0
|
|
20240924,162300,61386820,6580,6580,6580,6580,0
|
|
20240924,162200,61386820,6580,6580,6580,6580,0
|
|
20240924,162100,61386820,6580,6580,6580,6580,0
|
|
20240924,162000,61386820,6580,6580,6580,6580,0
|
|
20240924,161900,61386820,6580,6580,6580,6580,0
|
|
20240924,161800,61386820,6580,6580,6580,6580,440
|
|
20240924,161700,61386820,6580,6580,6580,6580,0
|
|
20240924,161600,61386820,6580,6580,6580,6580,0
|
|
20240924,161500,61386820,6580,6580,6580,6580,0
|
|
20240924,161400,61386820,6580,6580,6580,6580,0
|
|
20240924,161300,61386820,6580,6580,6580,6580,0
|
|
20240924,161200,61386820,6580,6580,6580,6580,0
|
|
20240924,161100,61386820,6580,6580,6580,6580,0
|
|
20240924,161000,61386820,6580,6580,6580,6580,0
|
|
20240924,160900,61386820,6580,6580,6580,6580,0
|
|
20240924,160800,61386820,6580,6580,6580,6580,0
|
|
20240924,160700,61386820,6580,6580,6580,6580,0
|
|
20240924,160600,61386820,6580,6580,6580,6580,0
|
|
20240924,160500,61386820,6580,6580,6580,6580,0
|
|
20240924,160400,61386820,6580,6580,6580,6580,0
|
|
20240924,160300,61386820,6580,6580,6580,6580,0
|
|
20240924,160200,61386820,6580,6580,6580,6580,0
|
|
20240924,160100,61386820,6580,6580,6580,6580,0
|
|
20240924,160000,61386820,6580,6580,6580,6580,0
|
|
20240924,155900,61386820,6580,6580,6580,6580,0
|
|
20240924,155800,61386820,6580,6580,6580,6580,0
|
|
20240924,155700,61386820,6580,6580,6580,6580,0
|
|
20240924,155600,61386820,6580,6580,6580,6580,0
|
|
20240924,155500,61386820,6580,6580,6580,6580,0
|
|
20240924,155400,61386820,6580,6580,6580,6580,0
|
|
20240924,155300,61386820,6580,6580,6580,6580,0
|
|
20240924,155200,61386820,6580,6580,6580,6580,0
|
|
20240924,155100,61386820,6580,6580,6580,6580,0
|
|
20240924,155000,61386820,6580,6580,6580,6580,0
|
|
20240924,154900,61386820,6580,6580,6580,6580,0
|
|
20240924,154800,61386820,6580,6580,6580,6580,440
|
|
20240924,154700,61386820,6580,6580,6580,6580,0
|
|
20240924,154600,61386820,6580,6580,6580,6580,0
|
|
20240924,154500,61386820,6580,6580,6580,6580,0
|
|
20240924,154400,61386820,6580,6580,6580,6580,0
|
|
20240924,154300,61386820,6580,6580,6580,6580,0
|
|
20240924,154200,61386820,6580,6580,6580,6580,0
|
|
20240924,154100,61386820,6580,6580,6580,6580,0
|
|
20240924,154000,61386820,6580,6580,6580,6580,0
|
|
20240924,153900,61386820,6580,6580,6580,6580,0
|
|
20240924,153800,61386820,6580,6580,6580,6580,0
|
|
20240924,153700,61386820,6580,6580,6580,6580,0
|
|
20240924,153600,61386820,6580,6580,6580,6580,0
|
|
20240924,153500,61386820,6580,6580,6580,6580,0
|
|
20240924,153400,61386820,6580,6580,6580,6580,0
|
|
20240924,153300,61386820,6580,6580,6580,6580,0
|
|
20240924,153200,61386820,6580,6580,6580,6580,0
|
|
20240924,153100,61386820,6580,6580,6580,6580,0
|
|
20240924,153000,61386820,6580,6580,6580,6580,440
|
|
20240924,152900,58491620,6570,6570,6570,6570,0
|
|
20240924,152800,58491620,6570,6570,6570,6570,0
|
|
20240924,152700,58491620,6570,6570,6570,6570,0
|
|
20240924,152600,58491620,6570,6570,6570,6570,0
|
|
20240924,152500,58491620,6570,6570,6570,6570,0
|
|
20240924,152400,58491620,6570,6570,6570,6570,0
|
|
20240924,152300,58491620,6570,6570,6570,6570,0
|
|
20240924,152200,58491620,6570,6570,6570,6570,0
|
|
20240924,152100,58491620,6570,6570,6570,6570,0
|
|
20240924,152000,58491620,6570,6570,6570,6570,0
|
|
20240924,151900,58491620,6570,6550,6570,6550,214
|
|
20240924,151800,57085680,6570,6570,6570,6570,0
|
|
20240924,151700,57085680,6570,6570,6570,6570,0
|
|
20240924,151600,57085680,6570,6570,6570,6570,0
|
|
20240924,151500,57085680,6570,6570,6570,6570,0
|
|
20240924,151400,57085680,6570,6570,6570,6570,0
|
|
20240924,151300,57085680,6570,6570,6570,6570,10
|
|
20240924,151200,57019980,6570,6570,6570,6570,0
|
|
20240924,151100,57019980,6570,6570,6570,6570,0
|
|
20240924,151000,57019980,6570,6570,6570,6570,0
|
|
20240924,150900,57019980,6570,6570,6570,6570,0
|
|
20240924,150800,57019980,6570,6570,6570,6570,0
|
|
20240924,150700,57019980,6570,6570,6570,6570,0
|
|
20240924,150600,57019980,6570,6570,6570,6570,2
|
|
20240924,150500,57006840,6570,6570,6570,6570,0
|
|
20240924,150400,57006840,6570,6560,6570,6560,134
|
|
20240924,150300,56127650,6550,6540,6550,6540,79
|
|
20240924,150200,55610350,6550,6550,6550,6550,0
|
|
20240924,150100,55610350,6550,6550,6550,6550,0
|
|
20240924,150000,55610350,6550,6550,6550,6550,0
|
|
20240924,145900,55610350,6550,6550,6550,6550,0
|
|
20240924,145800,55610350,6550,6550,6550,6550,0
|
|
20240924,145700,55610350,6550,6550,6550,6550,0
|
|
20240924,145600,55610350,6550,6550,6550,6550,0
|
|
20240924,145500,55610350,6550,6550,6550,6550,0
|
|
20240924,145400,55610350,6550,6550,6550,6550,0
|
|
20240924,145300,55610350,6550,6550,6550,6550,0
|
|
20240924,145200,55610350,6550,6550,6550,6550,0
|
|
20240924,145100,55610350,6550,6550,6550,6550,0
|
|
20240924,145000,55610350,6550,6550,6550,6550,0
|
|
20240924,144900,55610350,6550,6550,6550,6550,0
|
|
20240924,144800,55610350,6550,6550,6550,6550,0
|
|
20240924,144700,55610350,6550,6550,6550,6550,0
|
|
20240924,144600,55610350,6550,6550,6550,6550,0
|
|
20240924,144500,55610350,6550,6550,6550,6550,0
|
|
20240924,144400,55610350,6550,6550,6550,6550,0
|
|
20240924,144300,55610350,6550,6550,6550,6550,0
|
|
20240924,144200,55610350,6550,6550,6550,6550,2
|
|
20240924,144100,55597250,6550,6550,6550,6550,0
|
|
20240924,144000,55597250,6550,6550,6550,6550,0
|
|
20240924,143900,55597250,6550,6550,6550,6550,0
|
|
20240924,143800,55597250,6550,6550,6550,6550,0
|
|
20240924,143700,55597250,6550,6550,6550,6550,0
|
|
20240924,143600,55597250,6550,6550,6550,6550,0
|
|
20240924,143500,55597250,6550,6550,6550,6550,0
|
|
20240924,143400,55597250,6550,6550,6550,6550,0
|
|
20240924,143300,55597250,6550,6550,6550,6550,0
|
|
20240924,143200,55597250,6550,6550,6550,6550,0
|
|
20240924,143100,55597250,6550,6550,6550,6550,1
|
|
20240924,143000,55590700,6560,6560,6560,6560,0
|
|
20240924,142900,55590700,6560,6560,6560,6560,0
|
|
20240924,142800,55590700,6560,6560,6560,6560,0
|
|
20240924,142700,55590700,6560,6560,6560,6560,20
|
|
20240924,142600,55459500,6560,6550,6560,6550,11
|
|
20240924,142500,55387440,6560,6560,6560,6560,100
|
|
20240924,142400,54731440,6560,6520,6560,6520,523
|
|
20240924,142300,51315110,6520,6520,6520,6520,150
|
|
20240924,142200,50337110,6520,6520,6520,6520,0
|
|
20240924,142100,50337110,6520,6520,6520,6520,0
|
|
20240924,142000,50337110,6520,6510,6520,6510,87
|
|
20240924,141900,49770730,6510,6510,6510,6510,0
|
|
20240924,141800,49770730,6510,6500,6510,6500,195
|
|
20240924,141700,48503080,6500,6500,6500,6500,0
|
|
20240924,141600,48503080,6500,6500,6500,6500,0
|
|
20240924,141500,48503080,6500,6500,6500,6500,0
|
|
20240924,141400,48503080,6500,6500,6500,6500,0
|
|
20240924,141300,48503080,6500,6500,6500,6500,0
|
|
20240924,141200,48503080,6500,6500,6500,6500,0
|
|
20240924,141100,48503080,6500,6500,6500,6500,500
|
|
20240924,141000,45253080,6490,6490,6490,6490,0
|
|
20240924,140900,45253080,6490,6490,6490,6490,0
|
|
20240924,140800,45253080,6490,6490,6490,6490,0
|
|
20240924,140700,45253080,6490,6490,6490,6490,0
|
|
20240924,140600,45253080,6490,6490,6490,6490,0
|
|
20240924,140500,45253080,6490,6490,6490,6490,0
|
|
20240924,140400,45253080,6490,6490,6490,6490,1
|
|
20240924,140300,45246590,6480,6480,6480,6480,0
|
|
20240924,140200,45246590,6480,6480,6480,6480,0
|
|
20240924,140100,45246590,6480,6480,6480,6480,0
|
|
20240924,140000,45246590,6480,6480,6480,6480,0
|
|
20240924,135900,45246590,6480,6480,6480,6480,0
|
|
20240924,135800,45246590,6480,6480,6480,6480,0
|
|
20240924,135700,45246590,6480,6480,6480,6480,0
|
|
20240924,135600,45246590,6480,6480,6480,6480,0
|
|
20240924,135500,45246590,6480,6480,6480,6480,0
|
|
20240924,135400,45246590,6480,6480,6480,6480,6
|
|
20240924,135300,45207710,6480,6480,6480,6480,0
|
|
20240924,135200,45207710,6480,6480,6480,6480,0
|
|
20240924,135100,45207710,6480,6480,6480,6480,0
|
|
20240924,135000,45207710,6480,6480,6480,6480,0
|
|
20240924,134900,45207710,6480,6480,6480,6480,0
|
|
20240924,134800,45207710,6480,6480,6480,6480,0
|
|
20240924,134700,45207710,6480,6480,6480,6480,500
|
|
20240924,134600,41967710,6480,6480,6480,6480,0
|
|
20240924,134500,41967710,6480,6480,6480,6480,634
|
|
20240924,134400,37859390,6480,6480,6480,6480,189
|
|
20240924,134300,36634670,6480,6480,6480,6480,177
|
|
20240924,134200,35487710,6510,6510,6510,6510,0
|
|
20240924,134100,35487710,6510,6510,6510,6510,0
|
|
20240924,134000,35487710,6510,6510,6510,6510,1
|
|
20240924,133900,35481200,6480,6480,6480,6480,0
|
|
20240924,133800,35481200,6480,6480,6480,6480,0
|
|
20240924,133700,35481200,6480,6480,6480,6480,0
|
|
20240924,133600,35481200,6480,6480,6480,6480,0
|
|
20240924,133500,35481200,6480,6480,6480,6480,0
|
|
20240924,133400,35481200,6480,6480,6480,6480,0
|
|
20240924,133300,35481200,6480,6480,6480,6480,0
|
|
20240924,133200,35481200,6480,6480,6480,6480,0
|
|
20240924,133100,35481200,6480,6480,6480,6480,0
|
|
20240924,133000,35481200,6480,6480,6480,6480,0
|
|
20240924,132900,35481200,6480,6480,6480,6480,0
|
|
20240924,132800,35481200,6480,6480,6480,6480,0
|
|
20240924,132700,35481200,6480,6480,6480,6480,0
|
|
20240924,132600,35481200,6480,6480,6480,6480,50
|
|
20240924,132500,35157200,6480,6490,6490,6480,800
|
|
20240924,132400,29969730,6490,6490,6490,6490,0
|
|
20240924,132300,29969730,6490,6490,6490,6490,0
|
|
20240924,132200,29969730,6490,6490,6490,6490,47
|
|
20240924,132100,29664700,6500,6500,6500,6500,3
|
|
20240924,132000,29645200,6500,6500,6500,6500,0
|
|
20240924,131900,29645200,6500,6500,6500,6500,0
|
|
20240924,131800,29645200,6500,6500,6500,6500,0
|
|
20240924,131700,29645200,6500,6500,6500,6500,0
|
|
20240924,131600,29645200,6500,6500,6500,6500,0
|
|
20240924,131500,29645200,6500,6500,6500,6500,0
|
|
20240924,131400,29645200,6500,6500,6500,6500,0
|
|
20240924,131300,29645200,6500,6500,6500,6500,0
|
|
20240924,131200,29645200,6500,6500,6500,6500,0
|
|
20240924,131100,29645200,6500,6500,6500,6500,0
|
|
20240924,131000,29645200,6500,6500,6500,6500,0
|
|
20240924,130900,29645200,6500,6500,6500,6500,0
|
|
20240924,130800,29645200,6500,6500,6500,6500,8
|
|
20240924,130700,29593200,6500,6500,6500,6500,1
|
|
20240924,130600,29586700,6500,6500,6500,6500,0
|
|
20240924,130500,29586700,6500,6500,6500,6500,0
|
|
20240924,130400,29586700,6500,6500,6500,6500,0
|
|
20240924,130300,29586700,6500,6500,6500,6500,0
|
|
20240924,130200,29586700,6500,6500,6500,6500,0
|
|
20240924,130100,29586700,6500,6500,6500,6500,100
|
|
20240924,130000,28936700,6500,6500,6500,6500,0
|
|
20240924,125900,28936700,6500,6500,6500,6500,0
|
|
20240924,125800,28936700,6500,6500,6500,6500,0
|
|
20240924,125700,28936700,6500,6500,6500,6500,0
|
|
20240924,125600,28936700,6500,6500,6500,6500,5
|
|
20240924,125500,28904200,6500,6500,6500,6500,0
|
|
20240924,125400,28904200,6500,6500,6500,6500,0
|
|
20240924,125300,28904200,6500,6500,6500,6500,0
|
|
20240924,125200,28904200,6500,6500,6500,6500,0
|
|
20240924,125100,28904200,6500,6500,6500,6500,0
|
|
20240924,125000,28904200,6500,6500,6500,6500,0
|
|
20240924,124900,28904200,6500,6500,6500,6500,0
|
|
20240924,124800,28904200,6500,6500,6500,6500,0
|
|
20240924,124700,28904200,6500,6500,6500,6500,0
|
|
20240924,124600,28904200,6500,6500,6500,6500,0
|
|
20240924,124500,28904200,6500,6500,6500,6500,0
|
|
20240924,124400,28904200,6500,6500,6500,6500,0
|
|
20240924,124300,28904200,6500,6500,6500,6500,0
|
|
20240924,124200,28904200,6500,6500,6500,6500,0
|
|
20240924,124100,28904200,6500,6500,6500,6500,0
|
|
20240924,124000,28904200,6500,6500,6500,6500,0
|
|
20240924,123900,28904200,6500,6500,6500,6500,0
|
|
20240924,123800,28904200,6500,6500,6500,6500,0
|
|
20240924,123700,28904200,6500,6500,6500,6500,0
|
|
20240924,123600,28904200,6500,6500,6500,6500,0
|
|
20240924,123500,28904200,6500,6500,6500,6500,0
|
|
20240924,123400,28904200,6500,6500,6500,6500,0
|
|
20240924,123300,28904200,6500,6500,6500,6500,0
|
|
20240924,123200,28904200,6500,6500,6500,6500,0
|
|
20240924,123100,28904200,6500,6500,6500,6500,0
|
|
20240924,123000,28904200,6500,6500,6500,6500,0
|
|
20240924,122900,28904200,6500,6500,6500,6500,0
|
|
20240924,122800,28904200,6500,6500,6500,6500,0
|
|
20240924,122700,28904200,6500,6500,6500,6500,0
|
|
20240924,122600,28904200,6500,6500,6500,6500,0
|
|
20240924,122500,28904200,6500,6500,6500,6500,0
|
|
20240924,122400,28904200,6500,6500,6500,6500,0
|
|
20240924,122300,28904200,6500,6500,6500,6500,0
|
|
20240924,122200,28904200,6500,6500,6500,6500,0
|
|
20240924,122100,28904200,6500,6500,6500,6500,0
|
|
20240924,122000,28904200,6500,6500,6500,6500,0
|
|
20240924,121900,28904200,6500,6500,6500,6500,0
|
|
20240924,121800,28904200,6500,6500,6500,6500,0
|
|
20240924,121700,28904200,6500,6500,6500,6500,0
|
|
20240924,121600,28904200,6500,6500,6500,6500,0
|
|
20240924,121500,28904200,6500,6500,6500,6500,0
|
|
20240924,121400,28904200,6500,6500,6500,6500,0
|
|
20240924,121300,28904200,6500,6500,6500,6500,0
|
|
20240924,121200,28904200,6500,6500,6500,6500,1
|
|
20240924,121100,28897700,6490,6490,6490,6490,0
|
|
20240924,121000,28897700,6490,6490,6490,6490,4
|
|
20240924,120900,28871740,6490,6490,6490,6490,0
|
|
20240924,120800,28871740,6490,6490,6490,6490,0
|
|
20240924,120700,28871740,6490,6490,6490,6490,0
|
|
20240924,120600,28871740,6490,6490,6490,6490,0
|
|
20240924,120500,28871740,6490,6490,6490,6490,0
|
|
20240924,120400,28871740,6490,6490,6490,6490,0
|
|
20240924,120300,28871740,6490,6490,6490,6490,0
|
|
20240924,120200,28871740,6490,6490,6490,6490,0
|
|
20240924,120100,28871740,6490,6490,6490,6490,8
|
|
20240924,120000,28819820,6490,6490,6490,6490,11
|
|
20240924,115900,28748430,6490,6490,6490,6490,0
|
|
20240924,115800,28748430,6490,6490,6490,6490,0
|
|
20240924,115700,28748430,6490,6490,6490,6490,0
|
|
20240924,115600,28748430,6490,6490,6490,6490,1
|
|
20240924,115500,28741940,6480,6480,6480,6480,0
|
|
20240924,115400,28741940,6480,6480,6480,6480,0
|
|
20240924,115300,28741940,6480,6480,6480,6480,0
|
|
20240924,115200,28741940,6480,6480,6480,6480,0
|
|
20240924,115100,28741940,6480,6480,6480,6480,1
|
|
20240924,115000,28735460,6490,6490,6490,6490,438
|
|
20240924,114900,25892840,6480,6480,6480,6480,0
|
|
20240924,114800,25892840,6480,6480,6480,6480,0
|
|
20240924,114700,25892840,6480,6490,6490,6480,431
|
|
20240924,114600,23095660,6480,6480,6480,6480,0
|
|
20240924,114500,23095660,6480,6480,6480,6480,2
|
|
20240924,114400,23082700,6490,6490,6490,6490,0
|
|
20240924,114300,23082700,6490,6490,6490,6490,3
|
|
20240924,114200,23063230,6490,6490,6490,6490,0
|
|
20240924,114100,23063230,6490,6490,6490,6490,1
|
|
20240924,114000,23056740,6490,6490,6490,6490,0
|
|
20240924,113900,23056740,6490,6490,6490,6490,0
|
|
20240924,113800,23056740,6490,6490,6490,6490,0
|
|
20240924,113700,23056740,6490,6490,6490,6490,0
|
|
20240924,113600,23056740,6490,6490,6490,6490,0
|
|
20240924,113500,23056740,6490,6490,6490,6490,0
|
|
20240924,113400,23056740,6490,6490,6490,6490,0
|
|
20240924,113300,23056740,6490,6490,6490,6490,0
|
|
20240924,113200,23056740,6490,6490,6490,6490,1105
|
|
20240924,113100,15885290,6490,6490,6490,6490,0
|
|
20240924,113000,15885290,6490,6490,6490,6490,0
|
|
20240924,112900,15885290,6490,6490,6490,6490,0
|
|
20240924,112800,15885290,6490,6490,6490,6490,66
|
|
20240924,112700,15456950,6490,6490,6490,6490,0
|
|
20240924,112600,15456950,6490,6490,6490,6490,0
|
|
20240924,112500,15456950,6490,6490,6490,6490,0
|
|
20240924,112400,15456950,6490,6490,6490,6490,0
|
|
20240924,112300,15456950,6490,6490,6490,6490,0
|
|
20240924,112200,15456950,6490,6490,6490,6490,0
|
|
20240924,112100,15456950,6490,6490,6490,6490,0
|
|
20240924,112000,15456950,6490,6490,6490,6490,0
|
|
20240924,111900,15456950,6490,6490,6490,6490,0
|
|
20240924,111800,15456950,6490,6490,6490,6490,0
|
|
20240924,111700,15456950,6490,6490,6490,6490,0
|
|
20240924,111600,15456950,6490,6490,6490,6490,0
|
|
20240924,111500,15456950,6490,6490,6490,6490,3
|
|
20240924,111400,15437480,6490,6490,6490,6490,0
|
|
20240924,111300,15437480,6490,6490,6490,6490,0
|
|
20240924,111200,15437480,6490,6490,6490,6490,0
|
|
20240924,111100,15437480,6490,6490,6490,6490,0
|
|
20240924,111000,15437480,6490,6490,6490,6490,0
|
|
20240924,110900,15437480,6490,6490,6490,6490,0
|
|
20240924,110800,15437480,6490,6490,6490,6490,0
|
|
20240924,110700,15437480,6490,6510,6510,6490,96
|
|
20240924,110600,14814040,6520,6520,6520,6520,0
|
|
20240924,110500,14814040,6520,6520,6520,6520,0
|
|
20240924,110400,14814040,6520,6520,6520,6520,0
|
|
20240924,110300,14814040,6520,6520,6520,6520,0
|
|
20240924,110200,14814040,6520,6520,6520,6520,0
|
|
20240924,110100,14814040,6520,6520,6520,6520,0
|
|
20240924,110000,14814040,6520,6520,6520,6520,0
|
|
20240924,105900,14814040,6520,6520,6520,6520,0
|
|
20240924,105800,14814040,6520,6520,6520,6520,0
|
|
20240924,105700,14814040,6520,6520,6520,6520,0
|
|
20240924,105600,14814040,6520,6520,6520,6520,0
|
|
20240924,105500,14814040,6520,6520,6520,6520,0
|
|
20240924,105400,14814040,6520,6520,6520,6520,0
|
|
20240924,105300,14814040,6520,6520,6520,6520,0
|
|
20240924,105200,14814040,6520,6520,6520,6520,0
|
|
20240924,105100,14814040,6520,6520,6520,6520,0
|
|
20240924,105000,14814040,6520,6520,6520,6520,0
|
|
20240924,104900,14814040,6520,6520,6520,6520,0
|
|
20240924,104800,14814040,6520,6520,6520,6520,0
|
|
20240924,104700,14814040,6520,6520,6520,6520,0
|
|
20240924,104600,14814040,6520,6520,6520,6520,50
|
|
20240924,104500,14488040,6520,6520,6520,6520,1
|
|
20240924,104400,14481520,6500,6500,6500,6500,0
|
|
20240924,104300,14481520,6500,6500,6500,6500,0
|
|
20240924,104200,14481520,6500,6500,6500,6500,20
|
|
20240924,104100,14351520,6500,6500,6500,6500,0
|
|
20240924,104000,14351520,6500,6500,6500,6500,0
|
|
20240924,103900,14351520,6500,6500,6500,6500,0
|
|
20240924,103800,14351520,6500,6500,6500,6500,0
|
|
20240924,103700,14351520,6500,6500,6500,6500,41
|
|
20240924,103600,14085020,6520,6520,6520,6520,0
|
|
20240924,103500,14085020,6520,6520,6520,6520,0
|
|
20240924,103400,14085020,6520,6520,6520,6520,0
|
|
20240924,103300,14085020,6520,6520,6520,6520,0
|
|
20240924,103200,14085020,6520,6520,6520,6520,1
|
|
20240924,103100,14078500,6500,6500,6500,6500,0
|
|
20240924,103000,14078500,6500,6500,6500,6500,0
|
|
20240924,102900,14078500,6500,6500,6500,6500,0
|
|
20240924,102800,14078500,6500,6510,6510,6500,316
|
|
20240924,102700,12024340,6510,6510,6510,6510,0
|
|
20240924,102600,12024340,6510,6510,6510,6510,0
|
|
20240924,102500,12024340,6510,6510,6510,6510,3
|
|
20240924,102400,12004810,6510,6510,6510,6510,0
|
|
20240924,102300,12004810,6510,6510,6510,6510,0
|
|
20240924,102200,12004810,6510,6510,6510,6510,0
|
|
20240924,102100,12004810,6510,6510,6510,6510,9
|
|
20240924,102000,11946220,6500,6500,6500,6500,0
|
|
20240924,101900,11946220,6500,6500,6500,6500,0
|
|
20240924,101800,11946220,6500,6500,6500,6500,0
|
|
20240924,101700,11946220,6500,6500,6500,6500,87
|
|
20240924,101600,11380720,6490,6500,6500,6490,163
|
|
20240924,101500,10322720,6510,6510,6510,6510,0
|
|
20240924,101400,10322720,6510,6510,6510,6510,1
|
|
20240924,101300,10316210,6500,6500,6500,6500,1
|
|
20240924,101200,10309710,6500,6500,6500,6500,0
|
|
20240924,101100,10309710,6500,6500,6500,6500,2
|
|
20240924,101000,10296710,6500,6500,6500,6500,0
|
|
20240924,100900,10296710,6500,6500,6500,6500,0
|
|
20240924,100800,10296710,6500,6500,6500,6500,0
|
|
20240924,100700,10296710,6500,6500,6500,6500,0
|
|
20240924,100600,10296710,6500,6500,6500,6500,0
|
|
20240924,100500,10296710,6500,6500,6500,6500,0
|
|
20240924,100400,10296710,6500,6500,6500,6500,1
|
|
20240924,100300,10290210,6500,6500,6500,6500,0
|
|
20240924,100200,10290210,6500,6500,6500,6500,0
|
|
20240924,100100,10290210,6500,6500,6500,6500,0
|
|
20240924,100000,10290210,6500,6500,6500,6500,0
|
|
20240924,095900,10290210,6500,6500,6500,6500,0
|
|
20240924,095800,10290210,6500,6500,6500,6500,0
|
|
20240924,095700,10290210,6500,6500,6500,6500,0
|
|
20240924,095600,10290210,6500,6500,6500,6500,0
|
|
20240924,095500,10290210,6500,6500,6500,6500,1
|
|
20240924,095400,10283710,6490,6490,6490,6490,0
|
|
20240924,095300,10283710,6490,6490,6490,6490,0
|
|
20240924,095200,10283710,6490,6490,6490,6490,0
|
|
20240924,095100,10283710,6490,6490,6490,6490,0
|
|
20240924,095000,10283710,6490,6490,6490,6490,1
|
|
20240924,094900,10277220,6500,6500,6500,6500,0
|
|
20240924,094800,10277220,6500,6500,6500,6500,0
|
|
20240924,094700,10277220,6500,6500,6500,6500,0
|
|
20240924,094600,10277220,6500,6500,6500,6500,5
|
|
20240924,094500,10244720,6520,6520,6520,6520,0
|
|
20240924,094400,10244720,6520,6520,6520,6520,0
|
|
20240924,094300,10244720,6520,6520,6520,6520,0
|
|
20240924,094200,10244720,6520,6520,6520,6520,0
|
|
20240924,094100,10244720,6520,6520,6520,6520,1
|
|
20240924,094000,10238200,6520,6520,6520,6520,30
|
|
20240924,093900,10042600,6520,6520,6520,6520,5
|
|
20240924,093800,10010000,6520,6520,6520,6520,0
|
|
20240924,093700,10010000,6520,6510,6520,6510,11
|
|
20240924,093600,9938360,6510,6510,6510,6510,22
|
|
20240924,093500,9795140,6500,6500,6500,6500,350
|
|
20240924,093400,7520140,6500,6500,6500,6500,100
|
|
20240924,093300,6870140,6510,6510,6510,6510,0
|
|
20240924,093200,6870140,6510,6510,6510,6510,0
|
|
20240924,093100,6870140,6510,6510,6510,6510,0
|
|
20240924,093000,6870140,6510,6510,6510,6510,0
|
|
20240924,092900,6870140,6510,6510,6510,6510,0
|
|
20240924,092800,6870140,6510,6510,6510,6510,0
|
|
20240924,092700,6870140,6510,6510,6510,6510,0
|
|
20240924,092600,6870140,6510,6510,6510,6510,0
|
|
20240924,092500,6870140,6510,6510,6510,6510,0
|
|
20240924,092400,6870140,6510,6510,6510,6510,0
|
|
20240924,092300,6870140,6510,6500,6510,6490,25
|
|
20240924,092200,6707750,6500,6500,6500,6500,157
|
|
20240924,092100,5687250,6510,6510,6510,6510,0
|
|
20240924,092000,5687250,6510,6510,6510,6510,0
|
|
20240924,091900,5687250,6510,6500,6510,6500,2
|
|
20240924,091800,5674240,6500,6500,6500,6500,84
|
|
20240924,091700,5128240,6500,6500,6500,6500,1
|
|
20240924,091600,5121740,6500,6500,6500,6500,16
|
|
20240924,091500,5017740,6500,6500,6500,6500,0
|
|
20240924,091400,5017740,6500,6500,6500,6500,0
|
|
20240924,091300,5017740,6500,6500,6500,6500,0
|
|
20240924,091200,5017740,6500,6500,6500,6500,0
|
|
20240924,091100,5017740,6500,6500,6500,6500,0
|
|
20240924,091000,5017740,6500,6500,6500,6500,0
|
|
20240924,090900,5017740,6500,6500,6500,6500,98
|
|
20240924,090800,4380740,6500,6500,6500,6500,0
|
|
20240924,090700,4380740,6500,6500,6500,6500,0
|
|
20240924,090600,4380740,6500,6470,6500,6470,81
|
|
20240924,090500,3856640,6470,6470,6470,6470,0
|
|
20240924,090400,3856640,6470,6470,6470,6470,0
|
|
20240924,090300,3856640,6470,6470,6470,6470,0
|
|
20240924,090200,3856640,6470,6470,6470,6470,0
|
|
20240924,090100,3856640,6470,6470,6470,6470,0
|
|
20240924,090000,3856640,6470,6460,6470,6460,597
|