661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,195800,191349680,6290,6290,6290,6290,328
|
|
20240909,195700,191349680,6290,6290,6290,6290,0
|
|
20240909,195600,191349680,6290,6290,6290,6290,0
|
|
20240909,195500,191349680,6290,6290,6290,6290,0
|
|
20240909,195400,191349680,6290,6290,6290,6290,0
|
|
20240909,195300,191349680,6290,6290,6290,6290,0
|
|
20240909,195200,191349680,6290,6290,6290,6290,0
|
|
20240909,195100,191349680,6290,6290,6290,6290,0
|
|
20240909,195000,191349680,6290,6290,6290,6290,0
|
|
20240909,194900,191349680,6290,6290,6290,6290,0
|
|
20240909,194800,191349680,6290,6290,6290,6290,0
|
|
20240909,194700,191349680,6290,6290,6290,6290,0
|
|
20240909,194600,191349680,6290,6290,6290,6290,0
|
|
20240909,194500,191349680,6290,6290,6290,6290,0
|
|
20240909,194400,191349680,6290,6290,6290,6290,0
|
|
20240909,194300,191349680,6290,6290,6290,6290,0
|
|
20240909,194200,191349680,6290,6290,6290,6290,0
|
|
20240909,194100,191349680,6290,6290,6290,6290,0
|
|
20240909,194000,191349680,6290,6290,6290,6290,0
|
|
20240909,193900,191349680,6290,6290,6290,6290,0
|
|
20240909,193800,191349680,6290,6290,6290,6290,0
|
|
20240909,193700,191349680,6290,6290,6290,6290,0
|
|
20240909,193600,191349680,6290,6290,6290,6290,0
|
|
20240909,193500,191349680,6290,6290,6290,6290,0
|
|
20240909,193400,191349680,6290,6290,6290,6290,0
|
|
20240909,193300,191349680,6290,6290,6290,6290,0
|
|
20240909,193200,191349680,6290,6290,6290,6290,0
|
|
20240909,193100,191349680,6290,6290,6290,6290,0
|
|
20240909,193000,191349680,6290,6290,6290,6290,0
|
|
20240909,192900,191349680,6290,6290,6290,6290,0
|
|
20240909,192800,191349680,6290,6290,6290,6290,328
|
|
20240909,192700,191349680,6290,6290,6290,6290,0
|
|
20240909,192600,191349680,6290,6290,6290,6290,0
|
|
20240909,192500,191349680,6290,6290,6290,6290,0
|
|
20240909,192400,191349680,6290,6290,6290,6290,0
|
|
20240909,192300,191349680,6290,6290,6290,6290,0
|
|
20240909,192200,191349680,6290,6290,6290,6290,0
|
|
20240909,192100,191349680,6290,6290,6290,6290,0
|
|
20240909,192000,191349680,6290,6290,6290,6290,0
|
|
20240909,191900,191349680,6290,6290,6290,6290,0
|
|
20240909,191800,191349680,6290,6290,6290,6290,0
|
|
20240909,191700,191349680,6290,6290,6290,6290,0
|
|
20240909,191600,191349680,6290,6290,6290,6290,0
|
|
20240909,191500,191349680,6290,6290,6290,6290,0
|
|
20240909,191400,191349680,6290,6290,6290,6290,0
|
|
20240909,191300,191349680,6290,6290,6290,6290,0
|
|
20240909,191200,191349680,6290,6290,6290,6290,0
|
|
20240909,191100,191349680,6290,6290,6290,6290,0
|
|
20240909,191000,191349680,6290,6290,6290,6290,0
|
|
20240909,190900,191349680,6290,6290,6290,6290,0
|
|
20240909,190800,191349680,6290,6290,6290,6290,0
|
|
20240909,190700,191349680,6290,6290,6290,6290,0
|
|
20240909,190600,191349680,6290,6290,6290,6290,0
|
|
20240909,190500,191349680,6290,6290,6290,6290,0
|
|
20240909,190400,191349680,6290,6290,6290,6290,0
|
|
20240909,190300,191349680,6290,6290,6290,6290,0
|
|
20240909,190200,191349680,6290,6290,6290,6290,0
|
|
20240909,190100,191349680,6290,6290,6290,6290,0
|
|
20240909,190000,191349680,6290,6290,6290,6290,0
|
|
20240909,185900,191349680,6290,6290,6290,6290,0
|
|
20240909,185800,191349680,6290,6290,6290,6290,328
|
|
20240909,185700,191349680,6290,6290,6290,6290,0
|
|
20240909,185600,191349680,6290,6290,6290,6290,0
|
|
20240909,185500,191349680,6290,6290,6290,6290,0
|
|
20240909,185400,191349680,6290,6290,6290,6290,0
|
|
20240909,185300,191349680,6290,6290,6290,6290,0
|
|
20240909,185200,191349680,6290,6290,6290,6290,0
|
|
20240909,185100,191349680,6290,6290,6290,6290,0
|
|
20240909,185000,191349680,6290,6290,6290,6290,0
|
|
20240909,184900,191349680,6290,6290,6290,6290,0
|
|
20240909,184800,191349680,6290,6290,6290,6290,0
|
|
20240909,184700,191349680,6290,6290,6290,6290,0
|
|
20240909,184600,191349680,6290,6290,6290,6290,0
|
|
20240909,184500,191349680,6290,6290,6290,6290,0
|
|
20240909,184400,191349680,6290,6290,6290,6290,0
|
|
20240909,184300,191349680,6290,6290,6290,6290,0
|
|
20240909,184200,191349680,6290,6290,6290,6290,0
|
|
20240909,184100,191349680,6290,6290,6290,6290,0
|
|
20240909,184000,191349680,6290,6290,6290,6290,0
|
|
20240909,183900,191349680,6290,6290,6290,6290,0
|
|
20240909,183800,191349680,6290,6290,6290,6290,0
|
|
20240909,183700,191349680,6290,6290,6290,6290,0
|
|
20240909,183600,191349680,6290,6290,6290,6290,0
|
|
20240909,183500,191349680,6290,6290,6290,6290,0
|
|
20240909,183400,191349680,6290,6290,6290,6290,0
|
|
20240909,183300,191349680,6290,6290,6290,6290,0
|
|
20240909,183200,191349680,6290,6290,6290,6290,0
|
|
20240909,183100,191349680,6290,6290,6290,6290,0
|
|
20240909,183000,191349680,6290,6290,6290,6290,0
|
|
20240909,182900,191349680,6290,6290,6290,6290,0
|
|
20240909,182800,191349680,6290,6290,6290,6290,328
|
|
20240909,182700,191349680,6290,6290,6290,6290,0
|
|
20240909,182600,191349680,6290,6290,6290,6290,0
|
|
20240909,182500,191349680,6290,6290,6290,6290,0
|
|
20240909,182400,191349680,6290,6290,6290,6290,0
|
|
20240909,182300,191349680,6290,6290,6290,6290,0
|
|
20240909,182200,191349680,6290,6290,6290,6290,0
|
|
20240909,182100,191349680,6290,6290,6290,6290,0
|
|
20240909,182000,191349680,6290,6290,6290,6290,0
|
|
20240909,181900,191349680,6290,6290,6290,6290,0
|
|
20240909,181800,191349680,6290,6290,6290,6290,0
|
|
20240909,181700,191349680,6290,6290,6290,6290,0
|
|
20240909,181600,191349680,6290,6290,6290,6290,0
|
|
20240909,181500,191349680,6290,6290,6290,6290,0
|
|
20240909,181400,191349680,6290,6290,6290,6290,0
|
|
20240909,181300,191349680,6290,6290,6290,6290,0
|
|
20240909,181200,191349680,6290,6290,6290,6290,0
|
|
20240909,181100,191349680,6290,6290,6290,6290,0
|
|
20240909,181000,191349680,6290,6290,6290,6290,0
|
|
20240909,180900,191349680,6290,6290,6290,6290,0
|
|
20240909,180800,191349680,6290,6290,6290,6290,0
|
|
20240909,180700,191349680,6290,6290,6290,6290,0
|
|
20240909,180600,191349680,6290,6290,6290,6290,0
|
|
20240909,180500,191349680,6290,6290,6290,6290,0
|
|
20240909,180400,191349680,6290,6290,6290,6290,0
|
|
20240909,180300,191349680,6290,6290,6290,6290,0
|
|
20240909,180200,191349680,6290,6290,6290,6290,0
|
|
20240909,180100,191349680,6290,6290,6290,6290,0
|
|
20240909,180000,191349680,6290,6290,6290,6290,0
|
|
20240909,175900,191349680,6290,6290,6290,6290,0
|
|
20240909,175800,191349680,6290,6290,6290,6290,328
|
|
20240909,175700,191349680,6290,6290,6290,6290,0
|
|
20240909,175600,191349680,6290,6290,6290,6290,0
|
|
20240909,175500,191349680,6290,6290,6290,6290,0
|
|
20240909,175400,191349680,6290,6290,6290,6290,0
|
|
20240909,175300,191349680,6290,6290,6290,6290,0
|
|
20240909,175200,191349680,6290,6290,6290,6290,0
|
|
20240909,175100,191349680,6290,6290,6290,6290,0
|
|
20240909,175000,191349680,6290,6290,6290,6290,0
|
|
20240909,174900,191349680,6290,6290,6290,6290,0
|
|
20240909,174800,191349680,6290,6290,6290,6290,0
|
|
20240909,174700,191349680,6290,6290,6290,6290,0
|
|
20240909,174600,191349680,6290,6290,6290,6290,0
|
|
20240909,174500,191349680,6290,6290,6290,6290,0
|
|
20240909,174400,191349680,6290,6290,6290,6290,0
|
|
20240909,174300,191349680,6290,6290,6290,6290,0
|
|
20240909,174200,191349680,6290,6290,6290,6290,0
|
|
20240909,174100,191349680,6290,6290,6290,6290,0
|
|
20240909,174000,191349680,6290,6290,6290,6290,0
|
|
20240909,173900,191349680,6290,6290,6290,6290,0
|
|
20240909,173800,191349680,6290,6290,6290,6290,0
|
|
20240909,173700,191349680,6290,6290,6290,6290,0
|
|
20240909,173600,191349680,6290,6290,6290,6290,0
|
|
20240909,173500,191349680,6290,6290,6290,6290,0
|
|
20240909,173400,191349680,6290,6290,6290,6290,0
|
|
20240909,173300,191349680,6290,6290,6290,6290,0
|
|
20240909,173200,191349680,6290,6290,6290,6290,0
|
|
20240909,173100,191349680,6290,6290,6290,6290,0
|
|
20240909,173000,191349680,6290,6290,6290,6290,0
|
|
20240909,172900,191349680,6290,6290,6290,6290,0
|
|
20240909,172800,191349680,6290,6290,6290,6290,328
|
|
20240909,172700,191349680,6290,6290,6290,6290,0
|
|
20240909,172600,191349680,6290,6290,6290,6290,0
|
|
20240909,172500,191349680,6290,6290,6290,6290,0
|
|
20240909,172400,191349680,6290,6290,6290,6290,0
|
|
20240909,172300,191349680,6290,6290,6290,6290,0
|
|
20240909,172200,191349680,6290,6290,6290,6290,0
|
|
20240909,172100,191349680,6290,6290,6290,6290,0
|
|
20240909,172000,191349680,6290,6290,6290,6290,0
|
|
20240909,171900,191349680,6290,6290,6290,6290,0
|
|
20240909,171800,191349680,6290,6290,6290,6290,0
|
|
20240909,171700,191349680,6290,6290,6290,6290,0
|
|
20240909,171600,191349680,6290,6290,6290,6290,0
|
|
20240909,171500,191349680,6290,6290,6290,6290,0
|
|
20240909,171400,191349680,6290,6290,6290,6290,0
|
|
20240909,171300,191349680,6290,6290,6290,6290,0
|
|
20240909,171200,191349680,6290,6290,6290,6290,0
|
|
20240909,171100,191349680,6290,6290,6290,6290,0
|
|
20240909,171000,191349680,6290,6290,6290,6290,0
|
|
20240909,170900,191349680,6290,6290,6290,6290,0
|
|
20240909,170800,191349680,6290,6290,6290,6290,0
|
|
20240909,170700,191349680,6290,6290,6290,6290,0
|
|
20240909,170600,191349680,6290,6290,6290,6290,0
|
|
20240909,170500,191349680,6290,6290,6290,6290,0
|
|
20240909,170400,191349680,6290,6290,6290,6290,0
|
|
20240909,170300,191349680,6290,6290,6290,6290,0
|
|
20240909,170200,191349680,6290,6290,6290,6290,0
|
|
20240909,170100,191349680,6290,6290,6290,6290,0
|
|
20240909,170000,191349680,6290,6290,6290,6290,0
|
|
20240909,165900,191349680,6290,6290,6290,6290,0
|
|
20240909,165800,191349680,6290,6290,6290,6290,328
|
|
20240909,165700,191349680,6290,6290,6290,6290,0
|
|
20240909,165600,191349680,6290,6290,6290,6290,0
|
|
20240909,165500,191349680,6290,6290,6290,6290,0
|
|
20240909,165400,191349680,6290,6290,6290,6290,0
|
|
20240909,165300,191349680,6290,6290,6290,6290,0
|
|
20240909,165200,191349680,6290,6290,6290,6290,0
|
|
20240909,165100,191349680,6290,6290,6290,6290,0
|
|
20240909,165000,191349680,6290,6290,6290,6290,0
|
|
20240909,164900,191349680,6290,6290,6290,6290,0
|
|
20240909,164800,191349680,6290,6290,6290,6290,0
|
|
20240909,164700,191349680,6290,6290,6290,6290,0
|
|
20240909,164600,191349680,6290,6290,6290,6290,0
|
|
20240909,164500,191349680,6290,6290,6290,6290,0
|
|
20240909,164400,191349680,6290,6290,6290,6290,0
|
|
20240909,164300,191349680,6290,6290,6290,6290,0
|
|
20240909,164200,191349680,6290,6290,6290,6290,0
|
|
20240909,164100,191349680,6290,6290,6290,6290,0
|
|
20240909,164000,191349680,6290,6290,6290,6290,0
|
|
20240909,163900,191349680,6290,6290,6290,6290,0
|
|
20240909,163800,191349680,6290,6290,6290,6290,0
|
|
20240909,163700,191349680,6290,6290,6290,6290,0
|
|
20240909,163600,191349680,6290,6290,6290,6290,0
|
|
20240909,163500,191349680,6290,6290,6290,6290,0
|
|
20240909,163400,191349680,6290,6290,6290,6290,0
|
|
20240909,163300,191349680,6290,6290,6290,6290,0
|
|
20240909,163200,191349680,6290,6290,6290,6290,0
|
|
20240909,163100,191349680,6290,6290,6290,6290,0
|
|
20240909,163000,191349680,6290,6290,6290,6290,0
|
|
20240909,162900,191349680,6290,6290,6290,6290,0
|
|
20240909,162800,191349680,6290,6290,6290,6290,328
|
|
20240909,162700,191349680,6290,6290,6290,6290,0
|
|
20240909,162600,191349680,6290,6290,6290,6290,0
|
|
20240909,162500,191349680,6290,6290,6290,6290,0
|
|
20240909,162400,191349680,6290,6290,6290,6290,0
|
|
20240909,162300,191349680,6290,6290,6290,6290,0
|
|
20240909,162200,191349680,6290,6290,6290,6290,0
|
|
20240909,162100,191349680,6290,6290,6290,6290,0
|
|
20240909,162000,191349680,6290,6290,6290,6290,0
|
|
20240909,161900,191349680,6290,6290,6290,6290,0
|
|
20240909,161800,191349680,6290,6290,6290,6290,0
|
|
20240909,161700,191349680,6290,6290,6290,6290,0
|
|
20240909,161600,191349680,6290,6290,6290,6290,0
|
|
20240909,161500,191349680,6290,6290,6290,6290,0
|
|
20240909,161400,191349680,6290,6290,6290,6290,0
|
|
20240909,161300,191349680,6290,6290,6290,6290,0
|
|
20240909,161200,191349680,6290,6290,6290,6290,0
|
|
20240909,161100,191349680,6290,6290,6290,6290,0
|
|
20240909,161000,191349680,6290,6290,6290,6290,0
|
|
20240909,160900,191349680,6290,6290,6290,6290,0
|
|
20240909,160800,191349680,6290,6290,6290,6290,0
|
|
20240909,160700,191349680,6290,6290,6290,6290,0
|
|
20240909,160600,191349680,6290,6290,6290,6290,0
|
|
20240909,160500,191349680,6290,6290,6290,6290,0
|
|
20240909,160400,191349680,6290,6290,6290,6290,0
|
|
20240909,160300,191349680,6290,6290,6290,6290,0
|
|
20240909,160200,191349680,6290,6290,6290,6290,0
|
|
20240909,160100,191349680,6290,6290,6290,6290,0
|
|
20240909,160000,191349680,6290,6290,6290,6290,0
|
|
20240909,155900,191349680,6290,6290,6290,6290,0
|
|
20240909,155800,191349680,6290,6290,6290,6290,328
|
|
20240909,155700,191349680,6290,6290,6290,6290,0
|
|
20240909,155600,191349680,6290,6290,6290,6290,0
|
|
20240909,155500,191349680,6290,6290,6290,6290,0
|
|
20240909,155400,191349680,6290,6290,6290,6290,0
|
|
20240909,155300,191349680,6290,6290,6290,6290,0
|
|
20240909,155200,191349680,6290,6290,6290,6290,0
|
|
20240909,155100,191349680,6290,6290,6290,6290,0
|
|
20240909,155000,191349680,6290,6290,6290,6290,0
|
|
20240909,154900,191349680,6290,6290,6290,6290,0
|
|
20240909,154800,191349680,6290,6290,6290,6290,0
|
|
20240909,154700,191349680,6290,6290,6290,6290,0
|
|
20240909,154600,191349680,6290,6290,6290,6290,0
|
|
20240909,154500,191349680,6290,6290,6290,6290,0
|
|
20240909,154400,191349680,6290,6290,6290,6290,0
|
|
20240909,154300,191349680,6290,6290,6290,6290,0
|
|
20240909,154200,191349680,6290,6290,6290,6290,0
|
|
20240909,154100,191349680,6290,6290,6290,6290,0
|
|
20240909,154000,191349680,6290,6290,6290,6290,0
|
|
20240909,153900,191349680,6290,6290,6290,6290,0
|
|
20240909,153800,191349680,6290,6290,6290,6290,0
|
|
20240909,153700,191349680,6290,6290,6290,6290,0
|
|
20240909,153600,191349680,6290,6290,6290,6290,0
|
|
20240909,153500,191349680,6290,6290,6290,6290,0
|
|
20240909,153400,191349680,6290,6290,6290,6290,0
|
|
20240909,153300,191349680,6290,6290,6290,6290,0
|
|
20240909,153200,191349680,6290,6290,6290,6290,0
|
|
20240909,153100,191349680,6290,6290,6290,6290,0
|
|
20240909,153000,191349680,6290,6290,6290,6290,328
|
|
20240909,152900,189286560,6240,6240,6240,6240,0
|
|
20240909,152800,189286560,6240,6240,6240,6240,0
|
|
20240909,152700,189286560,6240,6240,6240,6240,0
|
|
20240909,152600,189286560,6240,6240,6240,6240,0
|
|
20240909,152500,189286560,6240,6240,6240,6240,0
|
|
20240909,152400,189286560,6240,6240,6240,6240,0
|
|
20240909,152300,189286560,6240,6240,6240,6240,0
|
|
20240909,152200,189286560,6240,6240,6240,6240,0
|
|
20240909,152100,189286560,6240,6240,6240,6240,0
|
|
20240909,152000,189286560,6240,6240,6240,6240,0
|
|
20240909,151900,189286560,6240,6240,6240,6240,19
|
|
20240909,151800,189168000,6240,6240,6240,6240,94
|
|
20240909,151700,188581440,6290,6290,6290,6290,0
|
|
20240909,151600,188581440,6290,6290,6290,6290,0
|
|
20240909,151500,188581440,6290,6290,6290,6290,0
|
|
20240909,151400,188581440,6290,6290,6290,6290,0
|
|
20240909,151300,188581440,6290,6290,6290,6290,0
|
|
20240909,151200,188581440,6290,6290,6290,6290,0
|
|
20240909,151100,188581440,6290,6290,6290,6290,0
|
|
20240909,151000,188581440,6290,6290,6290,6290,0
|
|
20240909,150900,188581440,6290,6290,6290,6290,0
|
|
20240909,150800,188581440,6290,6290,6290,6290,0
|
|
20240909,150700,188581440,6290,6290,6290,6290,0
|
|
20240909,150600,188581440,6290,6280,6290,6280,6
|
|
20240909,150500,188543730,6280,6280,6280,6280,0
|
|
20240909,150400,188543730,6280,6280,6280,6280,0
|
|
20240909,150300,188543730,6280,6280,6280,6280,0
|
|
20240909,150200,188543730,6280,6280,6280,6280,50
|
|
20240909,150100,188229730,6280,6280,6280,6280,0
|
|
20240909,150000,188229730,6280,6280,6280,6280,0
|
|
20240909,145900,188229730,6280,6280,6280,6280,117
|
|
20240909,145800,187494970,6280,6280,6280,6280,0
|
|
20240909,145700,187494970,6280,6280,6280,6280,0
|
|
20240909,145600,187494970,6280,6280,6280,6280,0
|
|
20240909,145500,187494970,6280,6280,6280,6280,0
|
|
20240909,145400,187494970,6280,6280,6280,6280,0
|
|
20240909,145300,187494970,6280,6280,6280,6280,0
|
|
20240909,145200,187494970,6280,6280,6280,6280,0
|
|
20240909,145100,187494970,6280,6280,6280,6280,0
|
|
20240909,145000,187494970,6280,6260,6280,6240,201
|
|
20240909,144900,186240390,6260,6260,6260,6260,0
|
|
20240909,144800,186240390,6260,6260,6260,6260,300
|
|
20240909,144700,184362390,6290,6290,6290,6290,0
|
|
20240909,144600,184362390,6290,6280,6290,6280,25
|
|
20240909,144500,184205380,6260,6260,6260,6260,15
|
|
20240909,144400,184111480,6280,6280,6280,6280,5
|
|
20240909,144300,184080080,6280,6280,6280,6280,0
|
|
20240909,144200,184080080,6280,6280,6280,6280,20
|
|
20240909,144100,183954480,6280,6280,6280,6280,0
|
|
20240909,144000,183954480,6280,6280,6280,6280,0
|
|
20240909,143900,183954480,6280,6280,6280,6280,20
|
|
20240909,143800,183828880,6270,6270,6270,6270,0
|
|
20240909,143700,183828880,6270,6250,6270,6250,1387
|
|
20240909,143600,175137570,6250,6250,6250,6250,0
|
|
20240909,143500,175137570,6250,6250,6250,6250,0
|
|
20240909,143400,175137570,6250,6250,6250,6250,0
|
|
20240909,143300,175137570,6250,6250,6250,6250,0
|
|
20240909,143200,175137570,6250,6250,6250,6250,0
|
|
20240909,143100,175137570,6250,6250,6250,6250,1
|
|
20240909,143000,175131320,6240,6240,6240,6240,0
|
|
20240909,142900,175131320,6240,6240,6240,6240,0
|
|
20240909,142800,175131320,6240,6240,6240,6240,0
|
|
20240909,142700,175131320,6240,6240,6240,6240,3
|
|
20240909,142600,175112600,6250,6250,6250,6250,0
|
|
20240909,142500,175112600,6250,6250,6250,6250,0
|
|
20240909,142400,175112600,6250,6250,6250,6250,0
|
|
20240909,142300,175112600,6250,6250,6250,6250,0
|
|
20240909,142200,175112600,6250,6250,6250,6250,0
|
|
20240909,142100,175112600,6250,6250,6250,6250,0
|
|
20240909,142000,175112600,6250,6250,6250,6250,90
|
|
20240909,141900,174550100,6250,6250,6250,6250,0
|
|
20240909,141800,174550100,6250,6250,6250,6250,0
|
|
20240909,141700,174550100,6250,6250,6250,6250,0
|
|
20240909,141600,174550100,6250,6250,6250,6250,0
|
|
20240909,141500,174550100,6250,6250,6250,6250,0
|
|
20240909,141400,174550100,6250,6250,6250,6250,0
|
|
20240909,141300,174550100,6250,6250,6250,6250,0
|
|
20240909,141200,174550100,6250,6250,6250,6250,0
|
|
20240909,141100,174550100,6250,6250,6250,6250,3
|
|
20240909,141000,174531350,6220,6220,6220,6220,1
|
|
20240909,140900,174525130,6260,6260,6260,6260,0
|
|
20240909,140800,174525130,6260,6260,6260,6260,0
|
|
20240909,140700,174525130,6260,6260,6260,6260,0
|
|
20240909,140600,174525130,6260,6260,6260,6260,0
|
|
20240909,140500,174525130,6260,6260,6260,6260,0
|
|
20240909,140400,174525130,6260,6260,6260,6260,0
|
|
20240909,140300,174525130,6260,6260,6260,6260,0
|
|
20240909,140200,174525130,6260,6260,6260,6260,0
|
|
20240909,140100,174525130,6260,6260,6260,6260,0
|
|
20240909,140000,174525130,6260,6260,6260,6260,0
|
|
20240909,135900,174525130,6260,6260,6260,6260,0
|
|
20240909,135800,174525130,6260,6260,6260,6260,0
|
|
20240909,135700,174525130,6260,6260,6260,6260,0
|
|
20240909,135600,174525130,6260,6260,6260,6260,0
|
|
20240909,135500,174525130,6260,6260,6260,6260,0
|
|
20240909,135400,174525130,6260,6260,6260,6260,0
|
|
20240909,135300,174525130,6260,6260,6260,6260,0
|
|
20240909,135200,174525130,6260,6250,6260,6250,359
|
|
20240909,135100,172281290,6250,6250,6250,6250,0
|
|
20240909,135000,172281290,6250,6250,6250,6250,0
|
|
20240909,134900,172281290,6250,6250,6250,6250,1
|
|
20240909,134800,172275040,6250,6250,6250,6250,0
|
|
20240909,134700,172275040,6250,6250,6250,6250,0
|
|
20240909,134600,172275040,6250,6250,6250,6250,0
|
|
20240909,134500,172275040,6250,6250,6250,6250,0
|
|
20240909,134400,172275040,6250,6250,6250,6250,0
|
|
20240909,134300,172275040,6250,6250,6250,6250,1
|
|
20240909,134200,172268790,6220,6220,6220,6220,181
|
|
20240909,134100,171142970,6230,6230,6230,6230,102
|
|
20240909,134000,170507510,6250,6250,6250,6250,0
|
|
20240909,133900,170507510,6250,6250,6250,6250,0
|
|
20240909,133800,170507510,6250,6250,6250,6250,0
|
|
20240909,133700,170507510,6250,6250,6250,6250,0
|
|
20240909,133600,170507510,6250,6250,6250,6250,1
|
|
20240909,133500,170501260,6230,6230,6230,6230,50
|
|
20240909,133400,170189760,6240,6240,6240,6240,0
|
|
20240909,133300,170189760,6240,6240,6240,6240,0
|
|
20240909,133200,170189760,6240,6240,6240,6240,0
|
|
20240909,133100,170189760,6240,6240,6240,6240,0
|
|
20240909,133000,170189760,6240,6240,6240,6240,0
|
|
20240909,132900,170189760,6240,6240,6240,6240,0
|
|
20240909,132800,170189760,6240,6240,6240,6240,0
|
|
20240909,132700,170189760,6240,6240,6240,6240,28
|
|
20240909,132600,170015040,6240,6230,6240,6230,10
|
|
20240909,132500,169952690,6240,6240,6240,6240,0
|
|
20240909,132400,169952690,6240,6240,6240,6240,0
|
|
20240909,132300,169952690,6240,6240,6240,6240,0
|
|
20240909,132200,169952690,6240,6240,6240,6240,0
|
|
20240909,132100,169952690,6240,6240,6240,6240,0
|
|
20240909,132000,169952690,6240,6240,6240,6240,0
|
|
20240909,131900,169952690,6240,6240,6240,6240,0
|
|
20240909,131800,169952690,6240,6240,6240,6240,0
|
|
20240909,131700,169952690,6240,6240,6240,6240,0
|
|
20240909,131600,169952690,6240,6240,6240,6240,0
|
|
20240909,131500,169952690,6240,6240,6240,6240,0
|
|
20240909,131400,169952690,6240,6240,6240,6240,0
|
|
20240909,131300,169952690,6240,6240,6240,6240,0
|
|
20240909,131200,169952690,6240,6240,6240,6240,0
|
|
20240909,131100,169952690,6240,6240,6240,6240,0
|
|
20240909,131000,169952690,6240,6240,6240,6240,0
|
|
20240909,130900,169952690,6240,6240,6240,6240,0
|
|
20240909,130800,169952690,6240,6240,6240,6240,0
|
|
20240909,130700,169952690,6240,6240,6240,6240,737
|
|
20240909,130600,165353810,6240,6240,6240,6240,0
|
|
20240909,130500,165353810,6240,6240,6240,6240,0
|
|
20240909,130400,165353810,6240,6240,6240,6240,0
|
|
20240909,130300,165353810,6240,6240,6240,6240,0
|
|
20240909,130200,165353810,6240,6240,6240,6240,0
|
|
20240909,130100,165353810,6240,6240,6240,6240,0
|
|
20240909,130000,165353810,6240,6240,6240,6240,8
|
|
20240909,125900,165303890,6180,6200,6200,6180,200
|
|
20240909,125800,164065550,6240,6240,6240,6240,0
|
|
20240909,125700,164065550,6240,6240,6240,6240,0
|
|
20240909,125600,164065550,6240,6240,6240,6240,1
|
|
20240909,125500,164059310,6200,6200,6200,6200,0
|
|
20240909,125400,164059310,6200,6220,6220,6200,100
|
|
20240909,125300,163439210,6240,6240,6240,6240,0
|
|
20240909,125200,163439210,6240,6240,6240,6240,0
|
|
20240909,125100,163439210,6240,6240,6240,6240,0
|
|
20240909,125000,163439210,6240,6240,6240,6240,0
|
|
20240909,124900,163439210,6240,6240,6240,6240,3
|
|
20240909,124800,163420490,6240,6240,6240,6240,0
|
|
20240909,124700,163420490,6240,6240,6240,6240,0
|
|
20240909,124600,163420490,6240,6240,6240,6240,0
|
|
20240909,124500,163420490,6240,6240,6240,6240,0
|
|
20240909,124400,163420490,6240,6240,6240,6240,0
|
|
20240909,124300,163420490,6240,6240,6240,6240,0
|
|
20240909,124200,163420490,6240,6240,6240,6240,0
|
|
20240909,124100,163420490,6240,6240,6240,6240,0
|
|
20240909,124000,163420490,6240,6240,6240,6240,0
|
|
20240909,123900,163420490,6240,6240,6240,6240,0
|
|
20240909,123800,163420490,6240,6240,6240,6240,0
|
|
20240909,123700,163420490,6240,6240,6240,6240,0
|
|
20240909,123600,163420490,6240,6240,6240,6240,5
|
|
20240909,123500,163389290,6240,6240,6240,6240,0
|
|
20240909,123400,163389290,6240,6240,6240,6240,0
|
|
20240909,123300,163389290,6240,6240,6240,6240,0
|
|
20240909,123200,163389290,6240,6240,6240,6240,0
|
|
20240909,123100,163389290,6240,6240,6240,6240,0
|
|
20240909,123000,163389290,6240,6240,6240,6240,0
|
|
20240909,122900,163389290,6240,6240,6240,6240,30
|
|
20240909,122800,163202090,6240,6240,6240,6240,100
|
|
20240909,122700,162578090,6240,6240,6240,6240,10
|
|
20240909,122600,162515690,6240,6240,6240,6240,9
|
|
20240909,122500,162459530,6240,6240,6240,6240,0
|
|
20240909,122400,162459530,6240,6240,6240,6240,0
|
|
20240909,122300,162459530,6240,6240,6240,6240,9
|
|
20240909,122200,162403370,6200,6220,6220,6200,147
|
|
20240909,122100,161490930,6240,6240,6240,6240,10
|
|
20240909,122000,161428530,6240,6240,6240,6240,11
|
|
20240909,121900,161359890,6240,6240,6240,6240,0
|
|
20240909,121800,161359890,6240,6240,6240,6240,0
|
|
20240909,121700,161359890,6240,6240,6240,6240,9
|
|
20240909,121600,161303730,6220,6240,6240,6220,91
|
|
20240909,121500,160736640,6250,6250,6250,6250,0
|
|
20240909,121400,160736640,6250,6250,6250,6250,0
|
|
20240909,121300,160736640,6250,6250,6250,6250,0
|
|
20240909,121200,160736640,6250,6250,6250,6250,0
|
|
20240909,121100,160736640,6250,6250,6250,6250,0
|
|
20240909,121000,160736640,6250,6250,6250,6250,0
|
|
20240909,120900,160736640,6250,6250,6250,6250,0
|
|
20240909,120800,160736640,6250,6250,6250,6250,0
|
|
20240909,120700,160736640,6250,6250,6250,6250,0
|
|
20240909,120600,160736640,6250,6250,6250,6250,0
|
|
20240909,120500,160736640,6250,6250,6250,6250,0
|
|
20240909,120400,160736640,6250,6250,6250,6250,0
|
|
20240909,120300,160736640,6250,6250,6250,6250,0
|
|
20240909,120200,160736640,6250,6250,6250,6250,0
|
|
20240909,120100,160736640,6250,6250,6250,6250,0
|
|
20240909,120000,160736640,6250,6250,6250,6250,0
|
|
20240909,115900,160736640,6250,6250,6250,6250,0
|
|
20240909,115800,160736640,6250,6250,6250,6250,0
|
|
20240909,115700,160736640,6250,6250,6250,6250,0
|
|
20240909,115600,160736640,6250,6250,6250,6250,17
|
|
20240909,115500,160630390,6240,6240,6240,6240,7
|
|
20240909,115400,160586710,6240,6240,6240,6240,0
|
|
20240909,115300,160586710,6240,6240,6240,6240,0
|
|
20240909,115200,160586710,6240,6240,6240,6240,0
|
|
20240909,115100,160586710,6240,6240,6240,6240,30
|
|
20240909,115000,160399510,6240,6240,6240,6240,100
|
|
20240909,114900,159775510,6240,6240,6240,6240,0
|
|
20240909,114800,159775510,6240,6240,6240,6240,0
|
|
20240909,114700,159775510,6240,6240,6240,6240,100
|
|
20240909,114600,159151510,6240,6240,6240,6240,0
|
|
20240909,114500,159151510,6240,6240,6240,6240,0
|
|
20240909,114400,159151510,6240,6240,6240,6240,0
|
|
20240909,114300,159151510,6240,6240,6240,6240,0
|
|
20240909,114200,159151510,6240,6240,6240,6240,0
|
|
20240909,114100,159151510,6240,6240,6240,6240,0
|
|
20240909,114000,159151510,6240,6240,6240,6240,0
|
|
20240909,113900,159151510,6240,6240,6240,6240,0
|
|
20240909,113800,159151510,6240,6240,6240,6240,0
|
|
20240909,113700,159151510,6240,6240,6240,6240,160
|
|
20240909,113600,158153110,6240,6240,6240,6240,0
|
|
20240909,113500,158153110,6240,6240,6240,6240,0
|
|
20240909,113400,158153110,6240,6240,6240,6240,0
|
|
20240909,113300,158153110,6240,6240,6240,6240,0
|
|
20240909,113200,158153110,6240,6240,6240,6240,0
|
|
20240909,113100,158153110,6240,6240,6240,6240,0
|
|
20240909,113000,158153110,6240,6240,6240,6240,18
|
|
20240909,112900,158040790,6240,6240,6240,6240,0
|
|
20240909,112800,158040790,6240,6240,6240,6240,0
|
|
20240909,112700,158040790,6240,6240,6240,6240,0
|
|
20240909,112600,158040790,6240,6240,6240,6240,0
|
|
20240909,112500,158040790,6240,6240,6240,6240,8
|
|
20240909,112400,157990870,6220,6220,6220,6220,0
|
|
20240909,112300,157990870,6220,6220,6220,6220,0
|
|
20240909,112200,157990870,6220,6220,6220,6220,0
|
|
20240909,112100,157990870,6220,6220,6220,6220,140
|
|
20240909,112000,157120070,6240,6240,6240,6240,100
|
|
20240909,111900,156496070,6240,6240,6240,6240,100
|
|
20240909,111800,155872070,6240,6240,6240,6240,0
|
|
20240909,111700,155872070,6240,6230,6240,6230,181
|
|
20240909,111600,154743660,6230,6230,6230,6230,200
|
|
20240909,111500,153497660,6230,6230,6230,6230,0
|
|
20240909,111400,153497660,6230,6230,6230,6230,0
|
|
20240909,111300,153497660,6230,6230,6230,6230,8
|
|
20240909,111200,153447820,6220,6220,6220,6220,114
|
|
20240909,111100,152738740,6220,6220,6220,6220,0
|
|
20240909,111000,152738740,6220,6220,6220,6220,75
|
|
20240909,110900,152272240,6220,6220,6220,6220,11
|
|
20240909,110800,152203820,6210,6210,6210,6210,0
|
|
20240909,110700,152203820,6210,6210,6210,6210,0
|
|
20240909,110600,152203820,6210,6210,6210,6210,241
|
|
20240909,110500,150707210,6210,6210,6210,6210,57
|
|
20240909,110400,150353240,6210,6210,6210,6210,0
|
|
20240909,110300,150353240,6210,6210,6210,6210,0
|
|
20240909,110200,150353240,6210,6210,6210,6210,1
|
|
20240909,110100,150347030,6210,6210,6210,6210,0
|
|
20240909,110000,150347030,6210,6210,6210,6210,0
|
|
20240909,105900,150347030,6210,6210,6210,6210,0
|
|
20240909,105800,150347030,6210,6210,6210,6210,0
|
|
20240909,105700,150347030,6210,6210,6210,6210,1
|
|
20240909,105600,150340820,6200,6200,6200,6200,0
|
|
20240909,105500,150340820,6200,6200,6200,6200,0
|
|
20240909,105400,150340820,6200,6210,6210,6200,305
|
|
20240909,105300,148448370,6210,6210,6210,6210,655
|
|
20240909,105200,144380820,6200,6200,6200,6200,0
|
|
20240909,105100,144380820,6200,6200,6200,6200,379
|
|
20240909,105000,142031020,6200,6200,6200,6200,0
|
|
20240909,104900,142031020,6200,6200,6200,6200,0
|
|
20240909,104800,142031020,6200,6200,6200,6200,0
|
|
20240909,104700,142031020,6200,6200,6200,6200,0
|
|
20240909,104600,142031020,6200,6200,6200,6200,0
|
|
20240909,104500,142031020,6200,6200,6200,6200,0
|
|
20240909,104400,142031020,6200,6200,6200,6200,0
|
|
20240909,104300,142031020,6200,6200,6200,6200,0
|
|
20240909,104200,142031020,6200,6200,6200,6200,400
|
|
20240909,104100,139551020,6200,6200,6200,6200,0
|
|
20240909,104000,139551020,6200,6200,6200,6200,1
|
|
20240909,103900,139544820,6190,6190,6190,6190,80
|
|
20240909,103800,139049620,6200,6200,6200,6200,1
|
|
20240909,103700,139043420,6190,6190,6190,6190,0
|
|
20240909,103600,139043420,6190,6190,6190,6190,3
|
|
20240909,103500,139024850,6190,6190,6190,6190,0
|
|
20240909,103400,139024850,6190,6190,6190,6190,0
|
|
20240909,103300,139024850,6190,6190,6190,6190,0
|
|
20240909,103200,139024850,6190,6190,6190,6190,0
|
|
20240909,103100,139024850,6190,6190,6190,6190,7
|
|
20240909,103000,138981520,6190,6190,6190,6190,0
|
|
20240909,102900,138981520,6190,6190,6190,6190,400
|
|
20240909,102800,136505520,6190,6190,6190,6190,0
|
|
20240909,102700,136505520,6190,6190,6190,6190,0
|
|
20240909,102600,136505520,6190,6190,6190,6190,0
|
|
20240909,102500,136505520,6190,6180,6190,6180,59
|
|
20240909,102400,136140810,6190,6190,6190,6190,0
|
|
20240909,102300,136140810,6190,6190,6190,6190,0
|
|
20240909,102200,136140810,6190,6180,6190,6180,1098
|
|
20240909,102100,129347560,6180,6180,6180,6180,0
|
|
20240909,102000,129347560,6180,6180,6180,6180,200
|
|
20240909,101900,128111560,6180,6180,6180,6180,0
|
|
20240909,101800,128111560,6180,6180,6180,6180,0
|
|
20240909,101700,128111560,6180,6180,6180,6180,9
|
|
20240909,101600,128055940,6160,6160,6160,6160,0
|
|
20240909,101500,128055940,6160,6160,6160,6160,0
|
|
20240909,101400,128055940,6160,6180,6180,6160,51
|
|
20240909,101300,127741760,6150,6150,6150,6150,100
|
|
20240909,101200,127126760,6180,6180,6180,6180,0
|
|
20240909,101100,127126760,6180,6180,6180,6180,0
|
|
20240909,101000,127126760,6180,6180,6180,6180,0
|
|
20240909,100900,127126760,6180,6180,6180,6180,0
|
|
20240909,100800,127126760,6180,6180,6180,6180,0
|
|
20240909,100700,127126760,6180,6180,6180,6180,0
|
|
20240909,100600,127126760,6180,6180,6180,6180,1
|
|
20240909,100500,127120580,6180,6180,6180,6180,0
|
|
20240909,100400,127120580,6180,6180,6180,6180,0
|
|
20240909,100300,127120580,6180,6180,6180,6180,0
|
|
20240909,100200,127120580,6180,6180,6180,6180,6
|
|
20240909,100100,127083500,6180,6180,6180,6180,0
|
|
20240909,100000,127083500,6180,6180,6180,6180,0
|
|
20240909,095900,127083500,6180,6180,6180,6180,0
|
|
20240909,095800,127083500,6180,6180,6180,6180,0
|
|
20240909,095700,127083500,6180,6180,6180,6180,0
|
|
20240909,095600,127083500,6180,6180,6180,6180,0
|
|
20240909,095500,127083500,6180,6180,6180,6180,0
|
|
20240909,095400,127083500,6180,6180,6180,6180,0
|
|
20240909,095300,127083500,6180,6180,6180,6180,1
|
|
20240909,095200,127077320,6150,6150,6150,6150,0
|
|
20240909,095100,127077320,6150,6150,6150,6150,0
|
|
20240909,095000,127077320,6150,6150,6150,6150,1000
|
|
20240909,094900,120927320,6180,6170,6180,6170,51
|
|
20240909,094800,120612640,6170,6170,6170,6170,100
|
|
20240909,094700,119995640,6170,6170,6170,6170,0
|
|
20240909,094600,119995640,6170,6170,6170,6170,0
|
|
20240909,094500,119995640,6170,6170,6170,6170,0
|
|
20240909,094400,119995640,6170,6170,6170,6170,0
|
|
20240909,094300,119995640,6170,6170,6170,6170,0
|
|
20240909,094200,119995640,6170,6170,6170,6170,1
|
|
20240909,094100,119989470,6170,6170,6170,6170,1
|
|
20240909,094000,119983300,6180,6180,6180,6180,0
|
|
20240909,093900,119983300,6180,6180,6180,6180,0
|
|
20240909,093800,119983300,6180,6180,6180,6180,0
|
|
20240909,093700,119983300,6180,6180,6180,6180,0
|
|
20240909,093600,119983300,6180,6180,6180,6180,0
|
|
20240909,093500,119983300,6180,6180,6180,6180,0
|
|
20240909,093400,119983300,6180,6180,6180,6180,0
|
|
20240909,093300,119983300,6180,6180,6180,6180,25
|
|
20240909,093200,119828800,6180,6180,6180,6180,0
|
|
20240909,093100,119828800,6180,6180,6180,6180,24
|
|
20240909,093000,119680480,6180,6180,6180,6180,100
|
|
20240909,092900,119062480,6180,6180,6180,6180,20
|
|
20240909,092800,118938880,6180,6180,6180,6180,0
|
|
20240909,092700,118938880,6180,6180,6180,6180,9
|
|
20240909,092600,118883260,6180,6180,6180,6180,0
|
|
20240909,092500,118883260,6180,6170,6180,6170,40
|
|
20240909,092400,118636450,6170,6170,6170,6170,20
|
|
20240909,092300,118513050,6110,6120,6120,6100,34
|
|
20240909,092200,118305290,6180,6180,6180,6180,7
|
|
20240909,092100,118262030,6160,6160,6160,6160,0
|
|
20240909,092000,118262030,6160,6160,6160,6160,51
|
|
20240909,091900,117947870,6160,6160,6160,6160,0
|
|
20240909,091800,117947870,6160,6160,6160,6160,500
|
|
20240909,091700,114867870,6160,6090,6160,6090,703
|
|
20240909,091600,110585500,6090,6090,6090,6090,5
|
|
20240909,091500,110555050,6080,6080,6080,6080,247
|
|
20240909,091400,109053290,6050,6080,6080,6050,108
|
|
20240909,091300,108396890,6080,6080,6080,6080,30
|
|
20240909,091200,108214490,6050,6060,6060,6050,30
|
|
20240909,091100,108032940,6080,6080,6080,6080,0
|
|
20240909,091000,108032940,6080,6080,6080,6080,100
|
|
20240909,090900,107424940,6080,6080,6080,6080,53
|
|
20240909,090800,107102700,6080,6080,6080,6080,3
|
|
20240909,090700,107084460,6080,6080,6080,6080,15
|
|
20240909,090600,106993260,6080,6080,6080,6080,0
|
|
20240909,090500,106993260,6080,6080,6080,6080,5
|
|
20240909,090400,106962860,6090,6090,6090,6090,20
|
|
20240909,090300,106841060,6090,6090,6090,6090,0
|
|
20240909,090200,106841060,6090,6070,6090,6050,8189
|
|
20240909,090100,57295350,6120,6120,6120,6120,5
|
|
20240909,090000,57264750,6050,6050,6060,6050,9465
|