661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,195800,182590650,6450,6450,6450,6450,364
|
|
20240912,195700,182590650,6450,6450,6450,6450,0
|
|
20240912,195600,182590650,6450,6450,6450,6450,0
|
|
20240912,195500,182590650,6450,6450,6450,6450,0
|
|
20240912,195400,182590650,6450,6450,6450,6450,0
|
|
20240912,195300,182590650,6450,6450,6450,6450,0
|
|
20240912,195200,182590650,6450,6450,6450,6450,0
|
|
20240912,195100,182590650,6450,6450,6450,6450,0
|
|
20240912,195000,182590650,6450,6450,6450,6450,0
|
|
20240912,194900,182590650,6450,6450,6450,6450,0
|
|
20240912,194800,182590650,6450,6450,6450,6450,0
|
|
20240912,194700,182590650,6450,6450,6450,6450,0
|
|
20240912,194600,182590650,6450,6450,6450,6450,0
|
|
20240912,194500,182590650,6450,6450,6450,6450,0
|
|
20240912,194400,182590650,6450,6450,6450,6450,0
|
|
20240912,194300,182590650,6450,6450,6450,6450,0
|
|
20240912,194200,182590650,6450,6450,6450,6450,0
|
|
20240912,194100,182590650,6450,6450,6450,6450,0
|
|
20240912,194000,182590650,6450,6450,6450,6450,0
|
|
20240912,193900,182590650,6450,6450,6450,6450,0
|
|
20240912,193800,182590650,6450,6450,6450,6450,0
|
|
20240912,193700,182590650,6450,6450,6450,6450,0
|
|
20240912,193600,182590650,6450,6450,6450,6450,0
|
|
20240912,193500,182590650,6450,6450,6450,6450,0
|
|
20240912,193400,182590650,6450,6450,6450,6450,0
|
|
20240912,193300,182590650,6450,6450,6450,6450,0
|
|
20240912,193200,182590650,6450,6450,6450,6450,0
|
|
20240912,193100,182590650,6450,6450,6450,6450,0
|
|
20240912,193000,182590650,6450,6450,6450,6450,0
|
|
20240912,192900,182590650,6450,6450,6450,6450,0
|
|
20240912,192800,182590650,6450,6450,6450,6450,364
|
|
20240912,192700,182590650,6450,6450,6450,6450,0
|
|
20240912,192600,182590650,6450,6450,6450,6450,0
|
|
20240912,192500,182590650,6450,6450,6450,6450,0
|
|
20240912,192400,182590650,6450,6450,6450,6450,0
|
|
20240912,192300,182590650,6450,6450,6450,6450,0
|
|
20240912,192200,182590650,6450,6450,6450,6450,0
|
|
20240912,192100,182590650,6450,6450,6450,6450,0
|
|
20240912,192000,182590650,6450,6450,6450,6450,0
|
|
20240912,191900,182590650,6450,6450,6450,6450,0
|
|
20240912,191800,182590650,6450,6450,6450,6450,0
|
|
20240912,191700,182590650,6450,6450,6450,6450,0
|
|
20240912,191600,182590650,6450,6450,6450,6450,0
|
|
20240912,191500,182590650,6450,6450,6450,6450,0
|
|
20240912,191400,182590650,6450,6450,6450,6450,0
|
|
20240912,191300,182590650,6450,6450,6450,6450,0
|
|
20240912,191200,182590650,6450,6450,6450,6450,0
|
|
20240912,191100,182590650,6450,6450,6450,6450,0
|
|
20240912,191000,182590650,6450,6450,6450,6450,0
|
|
20240912,190900,182590650,6450,6450,6450,6450,0
|
|
20240912,190800,182590650,6450,6450,6450,6450,0
|
|
20240912,190700,182590650,6450,6450,6450,6450,0
|
|
20240912,190600,182590650,6450,6450,6450,6450,0
|
|
20240912,190500,182590650,6450,6450,6450,6450,0
|
|
20240912,190400,182590650,6450,6450,6450,6450,0
|
|
20240912,190300,182590650,6450,6450,6450,6450,0
|
|
20240912,190200,182590650,6450,6450,6450,6450,0
|
|
20240912,190100,182590650,6450,6450,6450,6450,0
|
|
20240912,190000,182590650,6450,6450,6450,6450,0
|
|
20240912,185900,182590650,6450,6450,6450,6450,0
|
|
20240912,185800,182590650,6450,6450,6450,6450,364
|
|
20240912,185700,182590650,6450,6450,6450,6450,0
|
|
20240912,185600,182590650,6450,6450,6450,6450,0
|
|
20240912,185500,182590650,6450,6450,6450,6450,0
|
|
20240912,185400,182590650,6450,6450,6450,6450,0
|
|
20240912,185300,182590650,6450,6450,6450,6450,0
|
|
20240912,185200,182590650,6450,6450,6450,6450,0
|
|
20240912,185100,182590650,6450,6450,6450,6450,0
|
|
20240912,185000,182590650,6450,6450,6450,6450,0
|
|
20240912,184900,182590650,6450,6450,6450,6450,0
|
|
20240912,184800,182590650,6450,6450,6450,6450,0
|
|
20240912,184700,182590650,6450,6450,6450,6450,0
|
|
20240912,184600,182590650,6450,6450,6450,6450,0
|
|
20240912,184500,182590650,6450,6450,6450,6450,0
|
|
20240912,184400,182590650,6450,6450,6450,6450,0
|
|
20240912,184300,182590650,6450,6450,6450,6450,0
|
|
20240912,184200,182590650,6450,6450,6450,6450,0
|
|
20240912,184100,182590650,6450,6450,6450,6450,0
|
|
20240912,184000,182590650,6450,6450,6450,6450,0
|
|
20240912,183900,182590650,6450,6450,6450,6450,0
|
|
20240912,183800,182590650,6450,6450,6450,6450,0
|
|
20240912,183700,182590650,6450,6450,6450,6450,0
|
|
20240912,183600,182590650,6450,6450,6450,6450,0
|
|
20240912,183500,182590650,6450,6450,6450,6450,0
|
|
20240912,183400,182590650,6450,6450,6450,6450,0
|
|
20240912,183300,182590650,6450,6450,6450,6450,0
|
|
20240912,183200,182590650,6450,6450,6450,6450,0
|
|
20240912,183100,182590650,6450,6450,6450,6450,0
|
|
20240912,183000,182590650,6450,6450,6450,6450,0
|
|
20240912,182900,182590650,6450,6450,6450,6450,0
|
|
20240912,182800,182590650,6450,6450,6450,6450,364
|
|
20240912,182700,182590650,6450,6450,6450,6450,0
|
|
20240912,182600,182590650,6450,6450,6450,6450,0
|
|
20240912,182500,182590650,6450,6450,6450,6450,0
|
|
20240912,182400,182590650,6450,6450,6450,6450,0
|
|
20240912,182300,182590650,6450,6450,6450,6450,0
|
|
20240912,182200,182590650,6450,6450,6450,6450,0
|
|
20240912,182100,182590650,6450,6450,6450,6450,0
|
|
20240912,182000,182590650,6450,6450,6450,6450,0
|
|
20240912,181900,182590650,6450,6450,6450,6450,0
|
|
20240912,181800,182590650,6450,6450,6450,6450,0
|
|
20240912,181700,182590650,6450,6450,6450,6450,0
|
|
20240912,181600,182590650,6450,6450,6450,6450,0
|
|
20240912,181500,182590650,6450,6450,6450,6450,0
|
|
20240912,181400,182590650,6450,6450,6450,6450,0
|
|
20240912,181300,182590650,6450,6450,6450,6450,0
|
|
20240912,181200,182590650,6450,6450,6450,6450,0
|
|
20240912,181100,182590650,6450,6450,6450,6450,0
|
|
20240912,181000,182590650,6450,6450,6450,6450,0
|
|
20240912,180900,182590650,6450,6450,6450,6450,0
|
|
20240912,180800,182590650,6450,6450,6450,6450,0
|
|
20240912,180700,182590650,6450,6450,6450,6450,0
|
|
20240912,180600,182590650,6450,6450,6450,6450,0
|
|
20240912,180500,182590650,6450,6450,6450,6450,0
|
|
20240912,180400,182590650,6450,6450,6450,6450,0
|
|
20240912,180300,182590650,6450,6450,6450,6450,0
|
|
20240912,180200,182590650,6450,6450,6450,6450,0
|
|
20240912,180100,182590650,6450,6450,6450,6450,0
|
|
20240912,180000,182590650,6450,6450,6450,6450,0
|
|
20240912,175900,182590650,6450,6450,6450,6450,0
|
|
20240912,175800,182590650,6450,6450,6450,6450,364
|
|
20240912,175700,182590650,6450,6450,6450,6450,0
|
|
20240912,175600,182590650,6450,6450,6450,6450,0
|
|
20240912,175500,182590650,6450,6450,6450,6450,0
|
|
20240912,175400,182590650,6450,6450,6450,6450,0
|
|
20240912,175300,182590650,6450,6450,6450,6450,0
|
|
20240912,175200,182590650,6450,6450,6450,6450,0
|
|
20240912,175100,182590650,6450,6450,6450,6450,0
|
|
20240912,175000,182590650,6450,6450,6450,6450,0
|
|
20240912,174900,182590650,6450,6450,6450,6450,0
|
|
20240912,174800,182590650,6450,6450,6450,6450,0
|
|
20240912,174700,182590650,6450,6450,6450,6450,0
|
|
20240912,174600,182590650,6450,6450,6450,6450,0
|
|
20240912,174500,182590650,6450,6450,6450,6450,0
|
|
20240912,174400,182590650,6450,6450,6450,6450,0
|
|
20240912,174300,182590650,6450,6450,6450,6450,0
|
|
20240912,174200,182590650,6450,6450,6450,6450,0
|
|
20240912,174100,182590650,6450,6450,6450,6450,0
|
|
20240912,174000,182590650,6450,6450,6450,6450,0
|
|
20240912,173900,182590650,6450,6450,6450,6450,0
|
|
20240912,173800,182590650,6450,6450,6450,6450,0
|
|
20240912,173700,182590650,6450,6450,6450,6450,0
|
|
20240912,173600,182590650,6450,6450,6450,6450,0
|
|
20240912,173500,182590650,6450,6450,6450,6450,0
|
|
20240912,173400,182590650,6450,6450,6450,6450,0
|
|
20240912,173300,182590650,6450,6450,6450,6450,0
|
|
20240912,173200,182590650,6450,6450,6450,6450,0
|
|
20240912,173100,182590650,6450,6450,6450,6450,0
|
|
20240912,173000,182590650,6450,6450,6450,6450,0
|
|
20240912,172900,182590650,6450,6450,6450,6450,0
|
|
20240912,172800,182590650,6450,6450,6450,6450,364
|
|
20240912,172700,182590650,6450,6450,6450,6450,0
|
|
20240912,172600,182590650,6450,6450,6450,6450,0
|
|
20240912,172500,182590650,6450,6450,6450,6450,0
|
|
20240912,172400,182590650,6450,6450,6450,6450,0
|
|
20240912,172300,182590650,6450,6450,6450,6450,0
|
|
20240912,172200,182590650,6450,6450,6450,6450,0
|
|
20240912,172100,182590650,6450,6450,6450,6450,0
|
|
20240912,172000,182590650,6450,6450,6450,6450,0
|
|
20240912,171900,182590650,6450,6450,6450,6450,0
|
|
20240912,171800,182590650,6450,6450,6450,6450,0
|
|
20240912,171700,182590650,6450,6450,6450,6450,0
|
|
20240912,171600,182590650,6450,6450,6450,6450,0
|
|
20240912,171500,182590650,6450,6450,6450,6450,0
|
|
20240912,171400,182590650,6450,6450,6450,6450,0
|
|
20240912,171300,182590650,6450,6450,6450,6450,0
|
|
20240912,171200,182590650,6450,6450,6450,6450,0
|
|
20240912,171100,182590650,6450,6450,6450,6450,0
|
|
20240912,171000,182590650,6450,6450,6450,6450,0
|
|
20240912,170900,182590650,6450,6450,6450,6450,0
|
|
20240912,170800,182590650,6450,6450,6450,6450,0
|
|
20240912,170700,182590650,6450,6450,6450,6450,0
|
|
20240912,170600,182590650,6450,6450,6450,6450,0
|
|
20240912,170500,182590650,6450,6450,6450,6450,0
|
|
20240912,170400,182590650,6450,6450,6450,6450,0
|
|
20240912,170300,182590650,6450,6450,6450,6450,0
|
|
20240912,170200,182590650,6450,6450,6450,6450,0
|
|
20240912,170100,182590650,6450,6450,6450,6450,0
|
|
20240912,170000,182590650,6450,6450,6450,6450,0
|
|
20240912,165900,182590650,6450,6450,6450,6450,0
|
|
20240912,165800,182590650,6450,6450,6450,6450,364
|
|
20240912,165700,182590650,6450,6450,6450,6450,0
|
|
20240912,165600,182590650,6450,6450,6450,6450,0
|
|
20240912,165500,182590650,6450,6450,6450,6450,0
|
|
20240912,165400,182590650,6450,6450,6450,6450,0
|
|
20240912,165300,182590650,6450,6450,6450,6450,0
|
|
20240912,165200,182590650,6450,6450,6450,6450,0
|
|
20240912,165100,182590650,6450,6450,6450,6450,0
|
|
20240912,165000,182590650,6450,6450,6450,6450,0
|
|
20240912,164900,182590650,6450,6450,6450,6450,0
|
|
20240912,164800,182590650,6450,6450,6450,6450,0
|
|
20240912,164700,182590650,6450,6450,6450,6450,0
|
|
20240912,164600,182590650,6450,6450,6450,6450,0
|
|
20240912,164500,182590650,6450,6450,6450,6450,0
|
|
20240912,164400,182590650,6450,6450,6450,6450,0
|
|
20240912,164300,182590650,6450,6450,6450,6450,0
|
|
20240912,164200,182590650,6450,6450,6450,6450,0
|
|
20240912,164100,182590650,6450,6450,6450,6450,0
|
|
20240912,164000,182590650,6450,6450,6450,6450,0
|
|
20240912,163900,182590650,6450,6450,6450,6450,0
|
|
20240912,163800,182590650,6450,6450,6450,6450,0
|
|
20240912,163700,182590650,6450,6450,6450,6450,0
|
|
20240912,163600,182590650,6450,6450,6450,6450,0
|
|
20240912,163500,182590650,6450,6450,6450,6450,0
|
|
20240912,163400,182590650,6450,6450,6450,6450,0
|
|
20240912,163300,182590650,6450,6450,6450,6450,0
|
|
20240912,163200,182590650,6450,6450,6450,6450,0
|
|
20240912,163100,182590650,6450,6450,6450,6450,0
|
|
20240912,163000,182590650,6450,6450,6450,6450,0
|
|
20240912,162900,182590650,6450,6450,6450,6450,0
|
|
20240912,162800,182590650,6450,6450,6450,6450,364
|
|
20240912,162700,182590650,6450,6450,6450,6450,0
|
|
20240912,162600,182590650,6450,6450,6450,6450,0
|
|
20240912,162500,182590650,6450,6450,6450,6450,0
|
|
20240912,162400,182590650,6450,6450,6450,6450,0
|
|
20240912,162300,182590650,6450,6450,6450,6450,0
|
|
20240912,162200,182590650,6450,6450,6450,6450,0
|
|
20240912,162100,182590650,6450,6450,6450,6450,0
|
|
20240912,162000,182590650,6450,6450,6450,6450,0
|
|
20240912,161900,182590650,6450,6450,6450,6450,0
|
|
20240912,161800,182590650,6450,6450,6450,6450,0
|
|
20240912,161700,182590650,6450,6450,6450,6450,0
|
|
20240912,161600,182590650,6450,6450,6450,6450,0
|
|
20240912,161500,182590650,6450,6450,6450,6450,0
|
|
20240912,161400,182590650,6450,6450,6450,6450,0
|
|
20240912,161300,182590650,6450,6450,6450,6450,0
|
|
20240912,161200,182590650,6450,6450,6450,6450,0
|
|
20240912,161100,182590650,6450,6450,6450,6450,0
|
|
20240912,161000,182590650,6450,6450,6450,6450,0
|
|
20240912,160900,182590650,6450,6450,6450,6450,0
|
|
20240912,160800,182590650,6450,6450,6450,6450,0
|
|
20240912,160700,182590650,6450,6450,6450,6450,0
|
|
20240912,160600,182590650,6450,6450,6450,6450,0
|
|
20240912,160500,182590650,6450,6450,6450,6450,0
|
|
20240912,160400,182590650,6450,6450,6450,6450,0
|
|
20240912,160300,182590650,6450,6450,6450,6450,0
|
|
20240912,160200,182590650,6450,6450,6450,6450,0
|
|
20240912,160100,182590650,6450,6450,6450,6450,0
|
|
20240912,160000,182590650,6450,6450,6450,6450,0
|
|
20240912,155900,182590650,6450,6450,6450,6450,0
|
|
20240912,155800,182590650,6450,6450,6450,6450,364
|
|
20240912,155700,182590650,6450,6450,6450,6450,0
|
|
20240912,155600,182590650,6450,6450,6450,6450,0
|
|
20240912,155500,182590650,6450,6450,6450,6450,0
|
|
20240912,155400,182590650,6450,6450,6450,6450,0
|
|
20240912,155300,182590650,6450,6450,6450,6450,0
|
|
20240912,155200,182590650,6450,6450,6450,6450,0
|
|
20240912,155100,182590650,6450,6450,6450,6450,0
|
|
20240912,155000,182590650,6450,6450,6450,6450,0
|
|
20240912,154900,182590650,6450,6450,6450,6450,0
|
|
20240912,154800,182590650,6450,6450,6450,6450,0
|
|
20240912,154700,182590650,6450,6450,6450,6450,0
|
|
20240912,154600,182590650,6450,6450,6450,6450,0
|
|
20240912,154500,182590650,6450,6450,6450,6450,0
|
|
20240912,154400,182590650,6450,6450,6450,6450,0
|
|
20240912,154300,182590650,6450,6450,6450,6450,0
|
|
20240912,154200,182590650,6450,6450,6450,6450,0
|
|
20240912,154100,182590650,6450,6450,6450,6450,0
|
|
20240912,154000,182590650,6450,6450,6450,6450,0
|
|
20240912,153900,182590650,6450,6450,6450,6450,0
|
|
20240912,153800,182590650,6450,6450,6450,6450,0
|
|
20240912,153700,182590650,6450,6450,6450,6450,0
|
|
20240912,153600,182590650,6450,6450,6450,6450,0
|
|
20240912,153500,182590650,6450,6450,6450,6450,0
|
|
20240912,153400,182590650,6450,6450,6450,6450,0
|
|
20240912,153300,182590650,6450,6450,6450,6450,0
|
|
20240912,153200,182590650,6450,6450,6450,6450,0
|
|
20240912,153100,182590650,6450,6450,6450,6450,0
|
|
20240912,153000,182590650,6450,6450,6450,6450,364
|
|
20240912,152900,180242850,6370,6370,6370,6370,0
|
|
20240912,152800,180242850,6370,6370,6370,6370,0
|
|
20240912,152700,180242850,6370,6370,6370,6370,0
|
|
20240912,152600,180242850,6370,6370,6370,6370,0
|
|
20240912,152500,180242850,6370,6370,6370,6370,0
|
|
20240912,152400,180242850,6370,6370,6370,6370,0
|
|
20240912,152300,180242850,6370,6370,6370,6370,0
|
|
20240912,152200,180242850,6370,6370,6370,6370,0
|
|
20240912,152100,180242850,6370,6370,6370,6370,0
|
|
20240912,152000,180242850,6370,6370,6370,6370,0
|
|
20240912,151900,180242850,6370,6380,6380,6370,53
|
|
20240912,151800,179904940,6450,6450,6450,6450,0
|
|
20240912,151700,179904940,6450,6450,6450,6450,0
|
|
20240912,151600,179904940,6450,6450,6450,6450,0
|
|
20240912,151500,179904940,6450,6450,6450,6450,0
|
|
20240912,151400,179904940,6450,6430,6450,6430,1000
|
|
20240912,151300,173462790,6430,6430,6430,6430,0
|
|
20240912,151200,173462790,6430,6430,6430,6430,0
|
|
20240912,151100,173462790,6430,6430,6430,6430,1
|
|
20240912,151000,173456360,6400,6400,6400,6400,196
|
|
20240912,150900,172201960,6400,6400,6400,6400,4
|
|
20240912,150800,172176360,6400,6400,6400,6400,0
|
|
20240912,150700,172176360,6400,6400,6400,6400,0
|
|
20240912,150600,172176360,6400,6400,6400,6400,0
|
|
20240912,150500,172176360,6400,6400,6400,6400,0
|
|
20240912,150400,172176360,6400,6400,6400,6400,0
|
|
20240912,150300,172176360,6400,6400,6400,6400,0
|
|
20240912,150200,172176360,6400,6400,6400,6400,19
|
|
20240912,150100,172054760,6410,6410,6410,6410,1
|
|
20240912,150000,172048350,6420,6420,6420,6420,0
|
|
20240912,145900,172048350,6420,6420,6420,6420,1
|
|
20240912,145800,172041930,6430,6430,6430,6430,0
|
|
20240912,145700,172041930,6430,6430,6430,6430,0
|
|
20240912,145600,172041930,6430,6430,6430,6430,10
|
|
20240912,145500,171977630,6400,6400,6400,6400,0
|
|
20240912,145400,171977630,6400,6400,6400,6400,0
|
|
20240912,145300,171977630,6400,6400,6400,6400,0
|
|
20240912,145200,171977630,6400,6400,6400,6400,0
|
|
20240912,145100,171977630,6400,6400,6400,6400,1
|
|
20240912,145000,171971230,6440,6440,6440,6440,0
|
|
20240912,144900,171971230,6440,6440,6440,6440,0
|
|
20240912,144800,171971230,6440,6440,6440,6440,0
|
|
20240912,144700,171971230,6440,6440,6440,6440,0
|
|
20240912,144600,171971230,6440,6430,6440,6430,300
|
|
20240912,144500,170040520,6420,6420,6420,6420,0
|
|
20240912,144400,170040520,6420,6420,6420,6420,2
|
|
20240912,144300,170027680,6400,6400,6400,6400,77
|
|
20240912,144200,169534880,6430,6430,6430,6430,20
|
|
20240912,144100,169406280,6450,6450,6450,6450,0
|
|
20240912,144000,169406280,6450,6450,6450,6450,0
|
|
20240912,143900,169406280,6450,6450,6450,6450,0
|
|
20240912,143800,169406280,6450,6450,6450,6450,0
|
|
20240912,143700,169406280,6450,6450,6450,6450,0
|
|
20240912,143600,169406280,6450,6450,6450,6450,0
|
|
20240912,143500,169406280,6450,6450,6450,6450,0
|
|
20240912,143400,169406280,6450,6450,6450,6450,0
|
|
20240912,143300,169406280,6450,6450,6450,6450,0
|
|
20240912,143200,169406280,6450,6450,6450,6450,0
|
|
20240912,143100,169406280,6450,6450,6450,6450,0
|
|
20240912,143000,169406280,6450,6450,6450,6450,0
|
|
20240912,142900,169406280,6450,6450,6450,6450,0
|
|
20240912,142800,169406280,6450,6450,6450,6450,0
|
|
20240912,142700,169406280,6450,6450,6450,6450,0
|
|
20240912,142600,169406280,6450,6430,6450,6430,200
|
|
20240912,142500,168117810,6350,6390,6440,6350,566
|
|
20240912,142400,164490840,6390,6390,6390,6390,100
|
|
20240912,142300,163851840,6390,6390,6390,6390,0
|
|
20240912,142200,163851840,6390,6390,6390,6390,0
|
|
20240912,142100,163851840,6390,6390,6390,6390,0
|
|
20240912,142000,163851840,6390,6380,6390,6380,1000
|
|
20240912,141900,157469400,6380,6380,6380,6380,605
|
|
20240912,141800,153609500,6380,6380,6380,6380,0
|
|
20240912,141700,153609500,6380,6380,6380,6380,0
|
|
20240912,141600,153609500,6380,6380,6380,6380,0
|
|
20240912,141500,153609500,6380,6380,6380,6380,0
|
|
20240912,141400,153609500,6380,6380,6380,6380,0
|
|
20240912,141300,153609500,6380,6380,6380,6380,0
|
|
20240912,141200,153609500,6380,6380,6380,6380,0
|
|
20240912,141100,153609500,6380,6380,6380,6380,0
|
|
20240912,141000,153609500,6380,6380,6380,6380,0
|
|
20240912,140900,153609500,6380,6380,6380,6380,0
|
|
20240912,140800,153609500,6380,6380,6380,6380,0
|
|
20240912,140700,153609500,6380,6380,6380,6380,0
|
|
20240912,140600,153609500,6380,6380,6380,6380,0
|
|
20240912,140500,153609500,6380,6370,6380,6370,300
|
|
20240912,140400,151697870,6370,6370,6370,6370,3
|
|
20240912,140300,151678760,6380,6380,6380,6380,0
|
|
20240912,140200,151678760,6380,6380,6380,6380,0
|
|
20240912,140100,151678760,6380,6380,6380,6380,0
|
|
20240912,140000,151678760,6380,6380,6380,6380,0
|
|
20240912,135900,151678760,6380,6380,6380,6380,0
|
|
20240912,135800,151678760,6380,6380,6380,6380,0
|
|
20240912,135700,151678760,6380,6380,6380,6380,0
|
|
20240912,135600,151678760,6380,6380,6380,6380,0
|
|
20240912,135500,151678760,6380,6380,6380,6380,0
|
|
20240912,135400,151678760,6380,6380,6380,6380,0
|
|
20240912,135300,151678760,6380,6370,6380,6370,100
|
|
20240912,135200,151041490,6370,6370,6370,6370,0
|
|
20240912,135100,151041490,6370,6370,6370,6370,0
|
|
20240912,135000,151041490,6370,6340,6370,6340,100
|
|
20240912,134900,150405020,6340,6340,6340,6340,0
|
|
20240912,134800,150405020,6340,6340,6340,6340,0
|
|
20240912,134700,150405020,6340,6320,6340,6320,50
|
|
20240912,134600,150088980,6320,6320,6320,6320,0
|
|
20240912,134500,150088980,6320,6320,6320,6320,0
|
|
20240912,134400,150088980,6320,6320,6320,6320,0
|
|
20240912,134300,150088980,6320,6320,6320,6320,0
|
|
20240912,134200,150088980,6320,6320,6320,6320,0
|
|
20240912,134100,150088980,6320,6320,6320,6320,0
|
|
20240912,134000,150088980,6320,6320,6320,6320,0
|
|
20240912,133900,150088980,6320,6320,6320,6320,0
|
|
20240912,133800,150088980,6320,6320,6320,6320,0
|
|
20240912,133700,150088980,6320,6320,6320,6320,0
|
|
20240912,133600,150088980,6320,6320,6320,6320,0
|
|
20240912,133500,150088980,6320,6320,6320,6320,2
|
|
20240912,133400,150076340,6290,6290,6290,6290,0
|
|
20240912,133300,150076340,6290,6290,6290,6290,0
|
|
20240912,133200,150076340,6290,6290,6290,6290,0
|
|
20240912,133100,150076340,6290,6290,6290,6290,0
|
|
20240912,133000,150076340,6290,6290,6290,6290,0
|
|
20240912,132900,150076340,6290,6290,6290,6290,0
|
|
20240912,132800,150076340,6290,6290,6290,6290,0
|
|
20240912,132700,150076340,6290,6290,6290,6290,541
|
|
20240912,132600,146673450,6320,6320,6320,6320,0
|
|
20240912,132500,146673450,6320,6320,6320,6320,0
|
|
20240912,132400,146673450,6320,6320,6320,6320,0
|
|
20240912,132300,146673450,6320,6320,6320,6320,1
|
|
20240912,132200,146667130,6320,6320,6320,6320,1
|
|
20240912,132100,146660810,6290,6290,6290,6290,0
|
|
20240912,132000,146660810,6290,6300,6300,6290,100
|
|
20240912,131900,146031370,6310,6310,6310,6310,0
|
|
20240912,131800,146031370,6310,6310,6310,6310,15
|
|
20240912,131700,145936720,6300,6300,6300,6300,0
|
|
20240912,131600,145936720,6300,6300,6300,6300,0
|
|
20240912,131500,145936720,6300,6300,6300,6300,0
|
|
20240912,131400,145936720,6300,6300,6300,6300,0
|
|
20240912,131300,145936720,6300,6300,6300,6300,0
|
|
20240912,131200,145936720,6300,6300,6300,6300,0
|
|
20240912,131100,145936720,6300,6300,6300,6300,0
|
|
20240912,131000,145936720,6300,6300,6300,6300,0
|
|
20240912,130900,145936720,6300,6300,6300,6300,0
|
|
20240912,130800,145936720,6300,6300,6300,6300,0
|
|
20240912,130700,145936720,6300,6300,6300,6300,0
|
|
20240912,130600,145936720,6300,6300,6300,6300,0
|
|
20240912,130500,145936720,6300,6300,6300,6300,0
|
|
20240912,130400,145936720,6300,6300,6300,6300,0
|
|
20240912,130300,145936720,6300,6300,6300,6300,0
|
|
20240912,130200,145936720,6300,6300,6300,6300,0
|
|
20240912,130100,145936720,6300,6300,6300,6300,0
|
|
20240912,130000,145936720,6300,6300,6300,6300,0
|
|
20240912,125900,145936720,6300,6300,6300,6300,0
|
|
20240912,125800,145936720,6300,6300,6300,6300,0
|
|
20240912,125700,145936720,6300,6300,6300,6300,0
|
|
20240912,125600,145936720,6300,6300,6300,6300,0
|
|
20240912,125500,145936720,6300,6300,6300,6300,0
|
|
20240912,125400,145936720,6300,6300,6300,6300,0
|
|
20240912,125300,145936720,6300,6300,6300,6300,0
|
|
20240912,125200,145936720,6300,6300,6300,6300,0
|
|
20240912,125100,145936720,6300,6300,6300,6300,100
|
|
20240912,125000,145306720,6300,6300,6300,6300,50
|
|
20240912,124900,144991720,6300,6300,6300,6300,0
|
|
20240912,124800,144991720,6300,6300,6300,6300,0
|
|
20240912,124700,144991720,6300,6300,6300,6300,0
|
|
20240912,124600,144991720,6300,6300,6300,6300,0
|
|
20240912,124500,144991720,6300,6300,6300,6300,0
|
|
20240912,124400,144991720,6300,6300,6300,6300,0
|
|
20240912,124300,144991720,6300,6300,6300,6300,0
|
|
20240912,124200,144991720,6300,6300,6300,6300,3
|
|
20240912,124100,144972820,6300,6300,6300,6300,0
|
|
20240912,124000,144972820,6300,6300,6300,6300,0
|
|
20240912,123900,144972820,6300,6300,6300,6300,0
|
|
20240912,123800,144972820,6300,6300,6300,6300,0
|
|
20240912,123700,144972820,6300,6300,6300,6300,11
|
|
20240912,123600,144903520,6310,6310,6310,6310,0
|
|
20240912,123500,144903520,6310,6310,6310,6310,0
|
|
20240912,123400,144903520,6310,6310,6310,6310,10
|
|
20240912,123300,144840420,6300,6300,6300,6300,0
|
|
20240912,123200,144840420,6300,6300,6300,6300,0
|
|
20240912,123100,144840420,6300,6300,6300,6300,0
|
|
20240912,123000,144840420,6300,6300,6300,6300,0
|
|
20240912,122900,144840420,6300,6300,6300,6300,0
|
|
20240912,122800,144840420,6300,6300,6300,6300,0
|
|
20240912,122700,144840420,6300,6300,6300,6300,0
|
|
20240912,122600,144840420,6300,6300,6300,6300,0
|
|
20240912,122500,144840420,6300,6300,6300,6300,0
|
|
20240912,122400,144840420,6300,6300,6300,6300,0
|
|
20240912,122300,144840420,6300,6300,6300,6300,0
|
|
20240912,122200,144840420,6300,6300,6300,6300,0
|
|
20240912,122100,144840420,6300,6300,6300,6300,0
|
|
20240912,122000,144840420,6300,6300,6300,6300,0
|
|
20240912,121900,144840420,6300,6300,6300,6300,0
|
|
20240912,121800,144840420,6300,6300,6300,6300,0
|
|
20240912,121700,144840420,6300,6300,6300,6300,0
|
|
20240912,121600,144840420,6300,6300,6300,6300,0
|
|
20240912,121500,144840420,6300,6300,6300,6300,0
|
|
20240912,121400,144840420,6300,6300,6300,6300,0
|
|
20240912,121300,144840420,6300,6300,6300,6300,0
|
|
20240912,121200,144840420,6300,6300,6300,6300,0
|
|
20240912,121100,144840420,6300,6300,6300,6300,100
|
|
20240912,121000,144210420,6290,6290,6290,6290,0
|
|
20240912,120900,144210420,6290,6290,6290,6290,0
|
|
20240912,120800,144210420,6290,6290,6290,6290,0
|
|
20240912,120700,144210420,6290,6290,6290,6290,0
|
|
20240912,120600,144210420,6290,6290,6290,6290,0
|
|
20240912,120500,144210420,6290,6290,6290,6290,132
|
|
20240912,120400,143380140,6300,6300,6300,6300,0
|
|
20240912,120300,143380140,6300,6300,6300,6300,32
|
|
20240912,120200,143178540,6310,6310,6310,6310,0
|
|
20240912,120100,143178540,6310,6310,6310,6310,0
|
|
20240912,120000,143178540,6310,6310,6310,6310,32
|
|
20240912,115900,142976620,6310,6310,6310,6310,1
|
|
20240912,115800,142970310,6320,6320,6320,6320,0
|
|
20240912,115700,142970310,6320,6320,6320,6320,0
|
|
20240912,115600,142970310,6320,6320,6320,6320,0
|
|
20240912,115500,142970310,6320,6320,6320,6320,0
|
|
20240912,115400,142970310,6320,6320,6320,6320,0
|
|
20240912,115300,142970310,6320,6320,6320,6320,0
|
|
20240912,115200,142970310,6320,6320,6320,6320,0
|
|
20240912,115100,142970310,6320,6320,6320,6320,0
|
|
20240912,115000,142970310,6320,6320,6320,6320,0
|
|
20240912,114900,142970310,6320,6320,6320,6320,0
|
|
20240912,114800,142970310,6320,6320,6320,6320,0
|
|
20240912,114700,142970310,6320,6320,6320,6320,0
|
|
20240912,114600,142970310,6320,6320,6320,6320,0
|
|
20240912,114500,142970310,6320,6320,6320,6320,0
|
|
20240912,114400,142970310,6320,6320,6320,6320,0
|
|
20240912,114300,142970310,6320,6320,6320,6320,0
|
|
20240912,114200,142970310,6320,6320,6320,6320,0
|
|
20240912,114100,142970310,6320,6320,6320,6320,0
|
|
20240912,114000,142970310,6320,6320,6320,6320,0
|
|
20240912,113900,142970310,6320,6320,6320,6320,0
|
|
20240912,113800,142970310,6320,6320,6320,6320,0
|
|
20240912,113700,142970310,6320,6320,6320,6320,0
|
|
20240912,113600,142970310,6320,6320,6320,6320,1
|
|
20240912,113500,142963990,6290,6290,6290,6290,0
|
|
20240912,113400,142963990,6290,6290,6290,6290,0
|
|
20240912,113300,142963990,6290,6290,6290,6290,0
|
|
20240912,113200,142963990,6290,6290,6290,6290,0
|
|
20240912,113100,142963990,6290,6290,6290,6290,88
|
|
20240912,113000,142410470,6310,6310,6310,6310,0
|
|
20240912,112900,142410470,6310,6310,6310,6310,589
|
|
20240912,112800,138693880,6300,6300,6300,6300,0
|
|
20240912,112700,138693880,6300,6300,6300,6300,0
|
|
20240912,112600,138693880,6300,6300,6300,6300,0
|
|
20240912,112500,138693880,6300,6300,6300,6300,0
|
|
20240912,112400,138693880,6300,6300,6300,6300,0
|
|
20240912,112300,138693880,6300,6300,6300,6300,0
|
|
20240912,112200,138693880,6300,6300,6300,6300,0
|
|
20240912,112100,138693880,6300,6300,6300,6300,200
|
|
20240912,112000,137433880,6300,6300,6300,6300,0
|
|
20240912,111900,137433880,6300,6300,6300,6300,0
|
|
20240912,111800,137433880,6300,6300,6300,6300,0
|
|
20240912,111700,137433880,6300,6300,6300,6300,0
|
|
20240912,111600,137433880,6300,6340,6340,6300,999
|
|
20240912,111500,131137690,6350,6350,6350,6350,0
|
|
20240912,111400,131137690,6350,6350,6350,6350,0
|
|
20240912,111300,131137690,6350,6350,6350,6350,0
|
|
20240912,111200,131137690,6350,6350,6350,6350,0
|
|
20240912,111100,131137690,6350,6350,6350,6350,0
|
|
20240912,111000,131137690,6350,6350,6350,6350,0
|
|
20240912,110900,131137690,6350,6350,6350,6350,0
|
|
20240912,110800,131137690,6350,6350,6350,6350,0
|
|
20240912,110700,131137690,6350,6350,6350,6350,10
|
|
20240912,110600,131074190,6360,6360,6360,6360,0
|
|
20240912,110500,131074190,6360,6360,6360,6360,0
|
|
20240912,110400,131074190,6360,6360,6360,6360,0
|
|
20240912,110300,131074190,6360,6370,6370,6360,45
|
|
20240912,110200,130787880,6370,6370,6370,6370,0
|
|
20240912,110100,130787880,6370,6370,6370,6370,139
|
|
20240912,110000,129902450,6370,6370,6370,6370,0
|
|
20240912,105900,129902450,6370,6370,6370,6370,0
|
|
20240912,105800,129902450,6370,6370,6370,6370,0
|
|
20240912,105700,129902450,6370,6370,6370,6370,0
|
|
20240912,105600,129902450,6370,6370,6370,6370,164
|
|
20240912,105500,128857770,6370,6380,6380,6370,86
|
|
20240912,105400,128309150,6380,6380,6380,6380,0
|
|
20240912,105300,128309150,6380,6380,6380,6380,15
|
|
20240912,105200,128213450,6370,6370,6370,6370,0
|
|
20240912,105100,128213450,6370,6370,6370,6370,90
|
|
20240912,105000,127640150,6370,6370,6370,6370,0
|
|
20240912,104900,127640150,6370,6370,6370,6370,0
|
|
20240912,104800,127640150,6370,6370,6370,6370,1101
|
|
20240912,104700,120626780,6360,6360,6360,6360,0
|
|
20240912,104600,120626780,6360,6360,6360,6360,0
|
|
20240912,104500,120626780,6360,6350,6360,6350,808
|
|
20240912,104400,115487930,6360,6360,6360,6360,0
|
|
20240912,104300,115487930,6360,6360,6360,6360,0
|
|
20240912,104200,115487930,6360,6360,6360,6360,2
|
|
20240912,104100,115475210,6360,6360,6360,6360,0
|
|
20240912,104000,115475210,6360,6360,6360,6360,0
|
|
20240912,103900,115475210,6360,6360,6360,6360,0
|
|
20240912,103800,115475210,6360,6360,6360,6360,106
|
|
20240912,103700,114801050,6360,6360,6360,6360,0
|
|
20240912,103600,114801050,6360,6360,6360,6360,0
|
|
20240912,103500,114801050,6360,6360,6360,6360,0
|
|
20240912,103400,114801050,6360,6360,6360,6360,0
|
|
20240912,103300,114801050,6360,6360,6360,6360,0
|
|
20240912,103200,114801050,6360,6350,6360,6350,162
|
|
20240912,103100,113772180,6350,6350,6350,6350,0
|
|
20240912,103000,113772180,6350,6350,6350,6350,0
|
|
20240912,102900,113772180,6350,6350,6350,6350,0
|
|
20240912,102800,113772180,6350,6350,6350,6350,0
|
|
20240912,102700,113772180,6350,6340,6350,6340,39
|
|
20240912,102600,113524910,6320,6320,6320,6320,0
|
|
20240912,102500,113524910,6320,6320,6320,6320,1000
|
|
20240912,102400,107204910,6340,6340,6340,6340,400
|
|
20240912,102300,104668910,6340,6320,6340,6320,2487
|
|
20240912,102200,88947800,6310,6310,6310,6310,999
|
|
20240912,102100,82644110,6310,6310,6310,6310,0
|
|
20240912,102000,82644110,6310,6310,6310,6310,0
|
|
20240912,101900,82644110,6310,6310,6310,6310,0
|
|
20240912,101800,82644110,6310,6310,6310,6310,1
|
|
20240912,101700,82637800,6320,6320,6320,6320,0
|
|
20240912,101600,82637800,6320,6320,6320,6320,0
|
|
20240912,101500,82637800,6320,6320,6320,6320,0
|
|
20240912,101400,82637800,6320,6320,6320,6320,0
|
|
20240912,101300,82637800,6320,6320,6320,6320,1
|
|
20240912,101200,82631480,6310,6290,6310,6290,6311
|
|
20240912,101100,42821230,6320,6320,6320,6320,1
|
|
20240912,101000,42814910,6290,6290,6290,6290,200
|
|
20240912,100900,41556910,6290,6290,6290,6290,0
|
|
20240912,100800,41556910,6290,6290,6290,6290,0
|
|
20240912,100700,41556910,6290,6290,6290,6290,0
|
|
20240912,100600,41556910,6290,6290,6290,6290,0
|
|
20240912,100500,41556910,6290,6290,6290,6290,2
|
|
20240912,100400,41544330,6310,6310,6310,6310,890
|
|
20240912,100300,35928430,6310,6310,6310,6310,0
|
|
20240912,100200,35928430,6310,6310,6310,6310,1
|
|
20240912,100100,35922120,6310,6310,6310,6310,0
|
|
20240912,100000,35922120,6310,6310,6310,6310,0
|
|
20240912,095900,35922120,6310,6310,6310,6310,5
|
|
20240912,095800,35890570,6250,6250,6250,6250,0
|
|
20240912,095700,35890570,6250,6260,6260,6250,1000
|
|
20240912,095600,29640080,6310,6310,6310,6310,0
|
|
20240912,095500,29640080,6310,6310,6310,6310,0
|
|
20240912,095400,29640080,6310,6310,6310,6310,10
|
|
20240912,095300,29576980,6310,6310,6310,6310,0
|
|
20240912,095200,29576980,6310,6310,6310,6310,0
|
|
20240912,095100,29576980,6310,6310,6310,6310,0
|
|
20240912,095000,29576980,6310,6300,6310,6300,4
|
|
20240912,094900,29551750,6250,6250,6250,6250,1
|
|
20240912,094800,29545500,6240,6240,6240,6240,0
|
|
20240912,094700,29545500,6240,6270,6270,6240,249
|
|
20240912,094600,27985430,6320,6320,6320,6320,0
|
|
20240912,094500,27985430,6320,6290,6320,6290,457
|
|
20240912,094400,25110780,6300,6300,6300,6300,0
|
|
20240912,094300,25110780,6300,6300,6300,6300,0
|
|
20240912,094200,25110780,6300,6300,6300,6300,0
|
|
20240912,094100,25110780,6300,6300,6300,6300,501
|
|
20240912,094000,21954480,6320,6320,6320,6320,0
|
|
20240912,093900,21954480,6320,6320,6320,6320,1
|
|
20240912,093800,21948160,6320,6320,6320,6320,0
|
|
20240912,093700,21948160,6320,6320,6320,6320,0
|
|
20240912,093600,21948160,6320,6310,6320,6310,2
|
|
20240912,093500,21935530,6300,6300,6300,6300,0
|
|
20240912,093400,21935530,6300,6300,6300,6300,189
|
|
20240912,093300,20744830,6300,6300,6300,6300,811
|
|
20240912,093200,15635530,6320,6320,6320,6320,21
|
|
20240912,093100,15502810,6300,6300,6300,6300,0
|
|
20240912,093000,15502810,6300,6300,6300,6300,0
|
|
20240912,092900,15502810,6300,6300,6300,6300,0
|
|
20240912,092800,15502810,6300,6300,6300,6300,308
|
|
20240912,092700,13562410,6260,6260,6260,6260,20
|
|
20240912,092600,13437210,6290,6290,6290,6290,0
|
|
20240912,092500,13437210,6290,6290,6290,6290,0
|
|
20240912,092400,13437210,6290,6290,6320,6290,1015
|
|
20240912,092300,7029700,6290,6290,6290,6290,0
|
|
20240912,092200,7029700,6290,6290,6290,6290,0
|
|
20240912,092100,7029700,6290,6290,6290,6290,0
|
|
20240912,092000,7029700,6290,6290,6290,6290,1
|
|
20240912,091900,7023410,6280,6280,6280,6280,0
|
|
20240912,091800,7023410,6280,6280,6280,6280,94
|
|
20240912,091700,6433090,6290,6280,6290,6280,400
|
|
20240912,091600,3918090,6280,6280,6280,6280,1
|
|
20240912,091500,3911810,6250,6250,6250,6250,0
|
|
20240912,091400,3911810,6250,6250,6250,6250,44
|
|
20240912,091300,3636810,6300,6250,6300,6250,8
|
|
20240912,091200,3586710,6310,6310,6310,6310,0
|
|
20240912,091100,3586710,6310,6310,6310,6310,0
|
|
20240912,091000,3586710,6310,6310,6310,6310,1
|
|
20240912,090900,3580400,6320,6320,6320,6320,0
|
|
20240912,090800,3580400,6320,6320,6320,6320,0
|
|
20240912,090700,3580400,6320,6320,6320,6320,0
|
|
20240912,090600,3580400,6320,6320,6320,6320,0
|
|
20240912,090500,3580400,6320,6320,6320,6320,38
|
|
20240912,090400,3340240,6320,6320,6320,6320,0
|
|
20240912,090300,3340240,6320,6320,6320,6320,5
|
|
20240912,090200,3308640,6240,6240,6240,6240,101
|
|
20240912,090100,2678400,6200,6200,6200,6200,0
|
|
20240912,090000,2678400,6200,6200,6200,6200,432
|