661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,195800,102576440,6500,6500,6500,6500,1008
|
|
20240913,195700,102576440,6500,6500,6500,6500,0
|
|
20240913,195600,102576440,6500,6500,6500,6500,0
|
|
20240913,195500,102576440,6500,6500,6500,6500,0
|
|
20240913,195400,102576440,6500,6500,6500,6500,0
|
|
20240913,195300,102576440,6500,6500,6500,6500,0
|
|
20240913,195200,102576440,6500,6500,6500,6500,0
|
|
20240913,195100,102576440,6500,6500,6500,6500,0
|
|
20240913,195000,102576440,6500,6500,6500,6500,0
|
|
20240913,194900,102576440,6500,6500,6500,6500,0
|
|
20240913,194800,102576440,6500,6500,6500,6500,0
|
|
20240913,194700,102576440,6500,6500,6500,6500,0
|
|
20240913,194600,102576440,6500,6500,6500,6500,0
|
|
20240913,194500,102576440,6500,6500,6500,6500,0
|
|
20240913,194400,102576440,6500,6500,6500,6500,0
|
|
20240913,194300,102576440,6500,6500,6500,6500,0
|
|
20240913,194200,102576440,6500,6500,6500,6500,0
|
|
20240913,194100,102576440,6500,6500,6500,6500,0
|
|
20240913,194000,102576440,6500,6500,6500,6500,0
|
|
20240913,193900,102576440,6500,6500,6500,6500,0
|
|
20240913,193800,102576440,6500,6500,6500,6500,0
|
|
20240913,193700,102576440,6500,6500,6500,6500,0
|
|
20240913,193600,102576440,6500,6500,6500,6500,0
|
|
20240913,193500,102576440,6500,6500,6500,6500,0
|
|
20240913,193400,102576440,6500,6500,6500,6500,0
|
|
20240913,193300,102576440,6500,6500,6500,6500,0
|
|
20240913,193200,102576440,6500,6500,6500,6500,0
|
|
20240913,193100,102576440,6500,6500,6500,6500,0
|
|
20240913,193000,102576440,6500,6500,6500,6500,0
|
|
20240913,192900,102576440,6500,6500,6500,6500,0
|
|
20240913,192800,102576440,6500,6500,6500,6500,1008
|
|
20240913,192700,102576440,6500,6500,6500,6500,0
|
|
20240913,192600,102576440,6500,6500,6500,6500,0
|
|
20240913,192500,102576440,6500,6500,6500,6500,0
|
|
20240913,192400,102576440,6500,6500,6500,6500,0
|
|
20240913,192300,102576440,6500,6500,6500,6500,0
|
|
20240913,192200,102576440,6500,6500,6500,6500,0
|
|
20240913,192100,102576440,6500,6500,6500,6500,0
|
|
20240913,192000,102576440,6500,6500,6500,6500,0
|
|
20240913,191900,102576440,6500,6500,6500,6500,0
|
|
20240913,191800,102576440,6500,6500,6500,6500,0
|
|
20240913,191700,102576440,6500,6500,6500,6500,0
|
|
20240913,191600,102576440,6500,6500,6500,6500,0
|
|
20240913,191500,102576440,6500,6500,6500,6500,0
|
|
20240913,191400,102576440,6500,6500,6500,6500,0
|
|
20240913,191300,102576440,6500,6500,6500,6500,0
|
|
20240913,191200,102576440,6500,6500,6500,6500,0
|
|
20240913,191100,102576440,6500,6500,6500,6500,0
|
|
20240913,191000,102576440,6500,6500,6500,6500,0
|
|
20240913,190900,102576440,6500,6500,6500,6500,0
|
|
20240913,190800,102576440,6500,6500,6500,6500,0
|
|
20240913,190700,102576440,6500,6500,6500,6500,0
|
|
20240913,190600,102576440,6500,6500,6500,6500,0
|
|
20240913,190500,102576440,6500,6500,6500,6500,0
|
|
20240913,190400,102576440,6500,6500,6500,6500,0
|
|
20240913,190300,102576440,6500,6500,6500,6500,0
|
|
20240913,190200,102576440,6500,6500,6500,6500,0
|
|
20240913,190100,102576440,6500,6500,6500,6500,0
|
|
20240913,190000,102576440,6500,6500,6500,6500,0
|
|
20240913,185900,102576440,6500,6500,6500,6500,0
|
|
20240913,185800,102576440,6500,6500,6500,6500,1008
|
|
20240913,185700,102576440,6500,6500,6500,6500,0
|
|
20240913,185600,102576440,6500,6500,6500,6500,0
|
|
20240913,185500,102576440,6500,6500,6500,6500,0
|
|
20240913,185400,102576440,6500,6500,6500,6500,0
|
|
20240913,185300,102576440,6500,6500,6500,6500,0
|
|
20240913,185200,102576440,6500,6500,6500,6500,0
|
|
20240913,185100,102576440,6500,6500,6500,6500,0
|
|
20240913,185000,102576440,6500,6500,6500,6500,0
|
|
20240913,184900,102576440,6500,6500,6500,6500,0
|
|
20240913,184800,102576440,6500,6500,6500,6500,0
|
|
20240913,184700,102576440,6500,6500,6500,6500,0
|
|
20240913,184600,102576440,6500,6500,6500,6500,0
|
|
20240913,184500,102576440,6500,6500,6500,6500,0
|
|
20240913,184400,102576440,6500,6500,6500,6500,0
|
|
20240913,184300,102576440,6500,6500,6500,6500,0
|
|
20240913,184200,102576440,6500,6500,6500,6500,0
|
|
20240913,184100,102576440,6500,6500,6500,6500,0
|
|
20240913,184000,102576440,6500,6500,6500,6500,0
|
|
20240913,183900,102576440,6500,6500,6500,6500,0
|
|
20240913,183800,102576440,6500,6500,6500,6500,0
|
|
20240913,183700,102576440,6500,6500,6500,6500,0
|
|
20240913,183600,102576440,6500,6500,6500,6500,0
|
|
20240913,183500,102576440,6500,6500,6500,6500,0
|
|
20240913,183400,102576440,6500,6500,6500,6500,0
|
|
20240913,183300,102576440,6500,6500,6500,6500,0
|
|
20240913,183200,102576440,6500,6500,6500,6500,0
|
|
20240913,183100,102576440,6500,6500,6500,6500,0
|
|
20240913,183000,102576440,6500,6500,6500,6500,0
|
|
20240913,182900,102576440,6500,6500,6500,6500,0
|
|
20240913,182800,102576440,6500,6500,6500,6500,1008
|
|
20240913,182700,102576440,6500,6500,6500,6500,0
|
|
20240913,182600,102576440,6500,6500,6500,6500,0
|
|
20240913,182500,102576440,6500,6500,6500,6500,0
|
|
20240913,182400,102576440,6500,6500,6500,6500,0
|
|
20240913,182300,102576440,6500,6500,6500,6500,0
|
|
20240913,182200,102576440,6500,6500,6500,6500,0
|
|
20240913,182100,102576440,6500,6500,6500,6500,0
|
|
20240913,182000,102576440,6500,6500,6500,6500,0
|
|
20240913,181900,102576440,6500,6500,6500,6500,0
|
|
20240913,181800,102576440,6500,6500,6500,6500,0
|
|
20240913,181700,102576440,6500,6500,6500,6500,0
|
|
20240913,181600,102576440,6500,6500,6500,6500,0
|
|
20240913,181500,102576440,6500,6500,6500,6500,0
|
|
20240913,181400,102576440,6500,6500,6500,6500,0
|
|
20240913,181300,102576440,6500,6500,6500,6500,0
|
|
20240913,181200,102576440,6500,6500,6500,6500,0
|
|
20240913,181100,102576440,6500,6500,6500,6500,0
|
|
20240913,181000,102576440,6500,6500,6500,6500,0
|
|
20240913,180900,102576440,6500,6500,6500,6500,0
|
|
20240913,180800,102576440,6500,6500,6500,6500,0
|
|
20240913,180700,102576440,6500,6500,6500,6500,0
|
|
20240913,180600,102576440,6500,6500,6500,6500,0
|
|
20240913,180500,102576440,6500,6500,6500,6500,0
|
|
20240913,180400,102576440,6500,6500,6500,6500,0
|
|
20240913,180300,102576440,6500,6500,6500,6500,0
|
|
20240913,180200,102576440,6500,6500,6500,6500,0
|
|
20240913,180100,102576440,6500,6500,6500,6500,0
|
|
20240913,180000,102576440,6500,6500,6500,6500,0
|
|
20240913,175900,102576440,6500,6500,6500,6500,0
|
|
20240913,175800,102576440,6500,6500,6500,6500,1008
|
|
20240913,175700,102576440,6500,6500,6500,6500,0
|
|
20240913,175600,102576440,6500,6500,6500,6500,0
|
|
20240913,175500,102576440,6500,6500,6500,6500,0
|
|
20240913,175400,102576440,6500,6500,6500,6500,0
|
|
20240913,175300,102576440,6500,6500,6500,6500,0
|
|
20240913,175200,102576440,6500,6500,6500,6500,0
|
|
20240913,175100,102576440,6500,6500,6500,6500,0
|
|
20240913,175000,102576440,6500,6500,6500,6500,0
|
|
20240913,174900,102576440,6500,6500,6500,6500,0
|
|
20240913,174800,102576440,6500,6500,6500,6500,0
|
|
20240913,174700,102576440,6500,6500,6500,6500,0
|
|
20240913,174600,102576440,6500,6500,6500,6500,0
|
|
20240913,174500,102576440,6500,6500,6500,6500,0
|
|
20240913,174400,102576440,6500,6500,6500,6500,0
|
|
20240913,174300,102576440,6500,6500,6500,6500,0
|
|
20240913,174200,102576440,6500,6500,6500,6500,0
|
|
20240913,174100,102576440,6500,6500,6500,6500,0
|
|
20240913,174000,102576440,6500,6500,6500,6500,0
|
|
20240913,173900,102576440,6500,6500,6500,6500,0
|
|
20240913,173800,102576440,6500,6500,6500,6500,0
|
|
20240913,173700,102576440,6500,6500,6500,6500,0
|
|
20240913,173600,102576440,6500,6500,6500,6500,0
|
|
20240913,173500,102576440,6500,6500,6500,6500,0
|
|
20240913,173400,102576440,6500,6500,6500,6500,0
|
|
20240913,173300,102576440,6500,6500,6500,6500,0
|
|
20240913,173200,102576440,6500,6500,6500,6500,0
|
|
20240913,173100,102576440,6500,6500,6500,6500,0
|
|
20240913,173000,102576440,6500,6500,6500,6500,0
|
|
20240913,172900,102576440,6500,6500,6500,6500,0
|
|
20240913,172800,102576440,6500,6500,6500,6500,1008
|
|
20240913,172700,102576440,6500,6500,6500,6500,0
|
|
20240913,172600,102576440,6500,6500,6500,6500,0
|
|
20240913,172500,102576440,6500,6500,6500,6500,0
|
|
20240913,172400,102576440,6500,6500,6500,6500,0
|
|
20240913,172300,102576440,6500,6500,6500,6500,0
|
|
20240913,172200,102576440,6500,6500,6500,6500,0
|
|
20240913,172100,102576440,6500,6500,6500,6500,0
|
|
20240913,172000,102576440,6500,6500,6500,6500,0
|
|
20240913,171900,102576440,6500,6500,6500,6500,0
|
|
20240913,171800,102576440,6500,6500,6500,6500,0
|
|
20240913,171700,102576440,6500,6500,6500,6500,0
|
|
20240913,171600,102576440,6500,6500,6500,6500,0
|
|
20240913,171500,102576440,6500,6500,6500,6500,0
|
|
20240913,171400,102576440,6500,6500,6500,6500,0
|
|
20240913,171300,102576440,6500,6500,6500,6500,0
|
|
20240913,171200,102576440,6500,6500,6500,6500,0
|
|
20240913,171100,102576440,6500,6500,6500,6500,0
|
|
20240913,171000,102576440,6500,6500,6500,6500,0
|
|
20240913,170900,102576440,6500,6500,6500,6500,0
|
|
20240913,170800,102576440,6500,6500,6500,6500,0
|
|
20240913,170700,102576440,6500,6500,6500,6500,0
|
|
20240913,170600,102576440,6500,6500,6500,6500,0
|
|
20240913,170500,102576440,6500,6500,6500,6500,0
|
|
20240913,170400,102576440,6500,6500,6500,6500,0
|
|
20240913,170300,102576440,6500,6500,6500,6500,0
|
|
20240913,170200,102576440,6500,6500,6500,6500,0
|
|
20240913,170100,102576440,6500,6500,6500,6500,0
|
|
20240913,170000,102576440,6500,6500,6500,6500,0
|
|
20240913,165900,102576440,6500,6500,6500,6500,0
|
|
20240913,165800,102576440,6500,6500,6500,6500,1008
|
|
20240913,165700,102576440,6500,6500,6500,6500,0
|
|
20240913,165600,102576440,6500,6500,6500,6500,0
|
|
20240913,165500,102576440,6500,6500,6500,6500,0
|
|
20240913,165400,102576440,6500,6500,6500,6500,0
|
|
20240913,165300,102576440,6500,6500,6500,6500,0
|
|
20240913,165200,102576440,6500,6500,6500,6500,0
|
|
20240913,165100,102576440,6500,6500,6500,6500,0
|
|
20240913,165000,102576440,6500,6500,6500,6500,0
|
|
20240913,164900,102576440,6500,6500,6500,6500,0
|
|
20240913,164800,102576440,6500,6500,6500,6500,0
|
|
20240913,164700,102576440,6500,6500,6500,6500,0
|
|
20240913,164600,102576440,6500,6500,6500,6500,0
|
|
20240913,164500,102576440,6500,6500,6500,6500,0
|
|
20240913,164400,102576440,6500,6500,6500,6500,0
|
|
20240913,164300,102576440,6500,6500,6500,6500,0
|
|
20240913,164200,102576440,6500,6500,6500,6500,0
|
|
20240913,164100,102576440,6500,6500,6500,6500,0
|
|
20240913,164000,102576440,6500,6500,6500,6500,0
|
|
20240913,163900,102576440,6500,6500,6500,6500,0
|
|
20240913,163800,102576440,6500,6500,6500,6500,0
|
|
20240913,163700,102576440,6500,6500,6500,6500,0
|
|
20240913,163600,102576440,6500,6500,6500,6500,0
|
|
20240913,163500,102576440,6500,6500,6500,6500,0
|
|
20240913,163400,102576440,6500,6500,6500,6500,0
|
|
20240913,163300,102576440,6500,6500,6500,6500,0
|
|
20240913,163200,102576440,6500,6500,6500,6500,0
|
|
20240913,163100,102576440,6500,6500,6500,6500,0
|
|
20240913,163000,102576440,6500,6500,6500,6500,0
|
|
20240913,162900,102576440,6500,6500,6500,6500,0
|
|
20240913,162800,102576440,6500,6500,6500,6500,1008
|
|
20240913,162700,102576440,6500,6500,6500,6500,0
|
|
20240913,162600,102576440,6500,6500,6500,6500,0
|
|
20240913,162500,102576440,6500,6500,6500,6500,0
|
|
20240913,162400,102576440,6500,6500,6500,6500,0
|
|
20240913,162300,102576440,6500,6500,6500,6500,0
|
|
20240913,162200,102576440,6500,6500,6500,6500,0
|
|
20240913,162100,102576440,6500,6500,6500,6500,0
|
|
20240913,162000,102576440,6500,6500,6500,6500,0
|
|
20240913,161900,102576440,6500,6500,6500,6500,0
|
|
20240913,161800,102576440,6500,6500,6500,6500,0
|
|
20240913,161700,102576440,6500,6500,6500,6500,0
|
|
20240913,161600,102576440,6500,6500,6500,6500,0
|
|
20240913,161500,102576440,6500,6500,6500,6500,0
|
|
20240913,161400,102576440,6500,6500,6500,6500,0
|
|
20240913,161300,102576440,6500,6500,6500,6500,0
|
|
20240913,161200,102576440,6500,6500,6500,6500,0
|
|
20240913,161100,102576440,6500,6500,6500,6500,0
|
|
20240913,161000,102576440,6500,6500,6500,6500,0
|
|
20240913,160900,102576440,6500,6500,6500,6500,0
|
|
20240913,160800,102576440,6500,6500,6500,6500,0
|
|
20240913,160700,102576440,6500,6500,6500,6500,0
|
|
20240913,160600,102576440,6500,6500,6500,6500,0
|
|
20240913,160500,102576440,6500,6500,6500,6500,0
|
|
20240913,160400,102576440,6500,6500,6500,6500,0
|
|
20240913,160300,102576440,6500,6500,6500,6500,0
|
|
20240913,160200,102576440,6500,6500,6500,6500,0
|
|
20240913,160100,102576440,6500,6500,6500,6500,0
|
|
20240913,160000,102576440,6500,6500,6500,6500,0
|
|
20240913,155900,102576440,6500,6500,6500,6500,0
|
|
20240913,155800,102576440,6500,6500,6500,6500,1008
|
|
20240913,155700,102576440,6500,6500,6500,6500,0
|
|
20240913,155600,102576440,6500,6500,6500,6500,0
|
|
20240913,155500,102576440,6500,6500,6500,6500,0
|
|
20240913,155400,102576440,6500,6500,6500,6500,0
|
|
20240913,155300,102576440,6500,6500,6500,6500,0
|
|
20240913,155200,102576440,6500,6500,6500,6500,0
|
|
20240913,155100,102576440,6500,6500,6500,6500,0
|
|
20240913,155000,102576440,6500,6500,6500,6500,0
|
|
20240913,154900,102576440,6500,6500,6500,6500,0
|
|
20240913,154800,102576440,6500,6500,6500,6500,0
|
|
20240913,154700,102576440,6500,6500,6500,6500,0
|
|
20240913,154600,102576440,6500,6500,6500,6500,0
|
|
20240913,154500,102576440,6500,6500,6500,6500,0
|
|
20240913,154400,102576440,6500,6500,6500,6500,0
|
|
20240913,154300,102576440,6500,6500,6500,6500,0
|
|
20240913,154200,102576440,6500,6500,6500,6500,0
|
|
20240913,154100,102576440,6500,6500,6500,6500,0
|
|
20240913,154000,102576440,6500,6500,6500,6500,0
|
|
20240913,153900,102576440,6500,6500,6500,6500,0
|
|
20240913,153800,102576440,6500,6500,6500,6500,0
|
|
20240913,153700,102576440,6500,6500,6500,6500,0
|
|
20240913,153600,102576440,6500,6500,6500,6500,0
|
|
20240913,153500,102576440,6500,6500,6500,6500,0
|
|
20240913,153400,102576440,6500,6500,6500,6500,0
|
|
20240913,153300,102576440,6500,6500,6500,6500,0
|
|
20240913,153200,102576440,6500,6500,6500,6500,0
|
|
20240913,153100,102576440,6500,6500,6500,6500,0
|
|
20240913,153000,102576440,6500,6500,6500,6500,1008
|
|
20240913,152900,96024440,6470,6470,6470,6470,0
|
|
20240913,152800,96024440,6470,6470,6470,6470,0
|
|
20240913,152700,96024440,6470,6470,6470,6470,0
|
|
20240913,152600,96024440,6470,6470,6470,6470,0
|
|
20240913,152500,96024440,6470,6470,6470,6470,0
|
|
20240913,152400,96024440,6470,6470,6470,6470,0
|
|
20240913,152300,96024440,6470,6470,6470,6470,0
|
|
20240913,152200,96024440,6470,6470,6470,6470,0
|
|
20240913,152100,96024440,6470,6470,6470,6470,0
|
|
20240913,152000,96024440,6470,6470,6470,6470,0
|
|
20240913,151900,96024440,6470,6470,6470,6470,0
|
|
20240913,151800,96024440,6470,6470,6470,6470,7
|
|
20240913,151700,95979150,6480,6480,6480,6480,258
|
|
20240913,151600,94307310,6500,6500,6500,6500,1
|
|
20240913,151500,94300810,6500,6500,6500,6500,0
|
|
20240913,151400,94300810,6500,6500,6500,6500,0
|
|
20240913,151300,94300810,6500,6500,6500,6500,100
|
|
20240913,151200,93650810,6500,6500,6500,6500,0
|
|
20240913,151100,93650810,6500,6500,6500,6500,0
|
|
20240913,151000,93650810,6500,6500,6500,6500,0
|
|
20240913,150900,93650810,6500,6500,6500,6500,0
|
|
20240913,150800,93650810,6500,6500,6500,6500,0
|
|
20240913,150700,93650810,6500,6500,6500,6500,0
|
|
20240913,150600,93650810,6500,6500,6500,6500,0
|
|
20240913,150500,93650810,6500,6500,6500,6500,0
|
|
20240913,150400,93650810,6500,6500,6500,6500,154
|
|
20240913,150300,92649810,6500,6500,6500,6500,0
|
|
20240913,150200,92649810,6500,6500,6500,6500,0
|
|
20240913,150100,92649810,6500,6500,6500,6500,0
|
|
20240913,150000,92649810,6500,6500,6500,6500,0
|
|
20240913,145900,92649810,6500,6500,6500,6500,0
|
|
20240913,145800,92649810,6500,6500,6500,6500,0
|
|
20240913,145700,92649810,6500,6500,6500,6500,0
|
|
20240913,145600,92649810,6500,6500,6500,6500,50
|
|
20240913,145500,92324810,6500,6500,6500,6500,0
|
|
20240913,145400,92324810,6500,6500,6500,6500,0
|
|
20240913,145300,92324810,6500,6500,6500,6500,0
|
|
20240913,145200,92324810,6500,6500,6500,6500,0
|
|
20240913,145100,92324810,6500,6500,6500,6500,0
|
|
20240913,145000,92324810,6500,6500,6500,6500,33
|
|
20240913,144900,92110310,6500,6500,6500,6500,0
|
|
20240913,144800,92110310,6500,6500,6500,6500,50
|
|
20240913,144700,91785310,6500,6500,6500,6500,0
|
|
20240913,144600,91785310,6500,6500,6500,6500,0
|
|
20240913,144500,91785310,6500,6500,6500,6500,0
|
|
20240913,144400,91785310,6500,6500,6500,6500,0
|
|
20240913,144300,91785310,6500,6500,6500,6500,0
|
|
20240913,144200,91785310,6500,6500,6500,6500,0
|
|
20240913,144100,91785310,6500,6500,6500,6500,2
|
|
20240913,144000,91772310,6500,6500,6500,6500,0
|
|
20240913,143900,91772310,6500,6500,6500,6500,0
|
|
20240913,143800,91772310,6500,6500,6500,6500,0
|
|
20240913,143700,91772310,6500,6500,6500,6500,1
|
|
20240913,143600,91765810,6500,6500,6500,6500,17
|
|
20240913,143500,91655310,6500,6500,6500,6500,0
|
|
20240913,143400,91655310,6500,6500,6500,6500,0
|
|
20240913,143300,91655310,6500,6500,6500,6500,0
|
|
20240913,143200,91655310,6500,6500,6500,6500,0
|
|
20240913,143100,91655310,6500,6500,6500,6500,0
|
|
20240913,143000,91655310,6500,6500,6500,6500,0
|
|
20240913,142900,91655310,6500,6500,6500,6500,0
|
|
20240913,142800,91655310,6500,6500,6500,6500,1
|
|
20240913,142700,91648810,6490,6490,6490,6490,0
|
|
20240913,142600,91648810,6490,6490,6490,6490,50
|
|
20240913,142500,91324310,6500,6500,6500,6500,0
|
|
20240913,142400,91324310,6500,6500,6500,6500,0
|
|
20240913,142300,91324310,6500,6500,6500,6500,8
|
|
20240913,142200,91272310,6490,6490,6490,6490,0
|
|
20240913,142100,91272310,6490,6490,6490,6490,0
|
|
20240913,142000,91272310,6490,6490,6490,6490,0
|
|
20240913,141900,91272310,6490,6490,6490,6490,0
|
|
20240913,141800,91272310,6490,6490,6490,6490,23
|
|
20240913,141700,91123040,6480,6520,6520,6480,1721
|
|
20240913,141600,79946830,6520,6520,6520,6520,0
|
|
20240913,141500,79946830,6520,6520,6520,6520,0
|
|
20240913,141400,79946830,6520,6520,6520,6520,0
|
|
20240913,141300,79946830,6520,6520,6520,6520,0
|
|
20240913,141200,79946830,6520,6520,6520,6520,0
|
|
20240913,141100,79946830,6520,6520,6520,6520,0
|
|
20240913,141000,79946830,6520,6520,6520,6520,0
|
|
20240913,140900,79946830,6520,6520,6520,6520,170
|
|
20240913,140800,78838430,6520,6520,6520,6520,0
|
|
20240913,140700,78838430,6520,6520,6520,6520,0
|
|
20240913,140600,78838430,6520,6520,6520,6520,0
|
|
20240913,140500,78838430,6520,6520,6520,6520,0
|
|
20240913,140400,78838430,6520,6520,6520,6520,0
|
|
20240913,140300,78838430,6520,6520,6520,6520,0
|
|
20240913,140200,78838430,6520,6520,6520,6520,0
|
|
20240913,140100,78838430,6520,6520,6520,6520,38
|
|
20240913,140000,78590670,6570,6570,6570,6570,0
|
|
20240913,135900,78590670,6570,6570,6570,6570,0
|
|
20240913,135800,78590670,6570,6570,6570,6570,0
|
|
20240913,135700,78590670,6570,6550,6570,6490,295
|
|
20240913,135600,76657160,6540,6540,6540,6540,0
|
|
20240913,135500,76657160,6540,6540,6540,6540,170
|
|
20240913,135400,75545360,6540,6540,6540,6540,0
|
|
20240913,135300,75545360,6540,6540,6540,6540,0
|
|
20240913,135200,75545360,6540,6540,6540,6540,0
|
|
20240913,135100,75545360,6540,6530,6540,6530,600
|
|
20240913,135000,71626760,6530,6530,6530,6530,59
|
|
20240913,134900,71241490,6520,6520,6520,6520,0
|
|
20240913,134800,71241490,6520,6520,6520,6520,0
|
|
20240913,134700,71241490,6520,6520,6520,6520,0
|
|
20240913,134600,71241490,6520,6520,6520,6520,0
|
|
20240913,134500,71241490,6520,6520,6520,6520,0
|
|
20240913,134400,71241490,6520,6520,6520,6520,501
|
|
20240913,134300,67974970,6520,6520,6520,6520,161
|
|
20240913,134200,66925250,6520,6520,6520,6520,0
|
|
20240913,134100,66925250,6520,6520,6520,6520,0
|
|
20240913,134000,66925250,6520,6520,6520,6520,0
|
|
20240913,133900,66925250,6520,6520,6520,6520,0
|
|
20240913,133800,66925250,6520,6520,6520,6520,0
|
|
20240913,133700,66925250,6520,6520,6520,6520,0
|
|
20240913,133600,66925250,6520,6520,6520,6520,0
|
|
20240913,133500,66925250,6520,6520,6520,6520,0
|
|
20240913,133400,66925250,6520,6520,6520,6520,0
|
|
20240913,133300,66925250,6520,6520,6520,6520,0
|
|
20240913,133200,66925250,6520,6520,6520,6520,0
|
|
20240913,133100,66925250,6520,6520,6520,6520,0
|
|
20240913,133000,66925250,6520,6520,6520,6520,0
|
|
20240913,132900,66925250,6520,6520,6520,6520,0
|
|
20240913,132800,66925250,6520,6520,6520,6520,0
|
|
20240913,132700,66925250,6520,6520,6520,6520,0
|
|
20240913,132600,66925250,6520,6520,6520,6520,0
|
|
20240913,132500,66925250,6520,6510,6520,6510,100
|
|
20240913,132400,66273410,6510,6510,6510,6510,100
|
|
20240913,132300,65622410,6490,6490,6490,6490,0
|
|
20240913,132200,65622410,6490,6490,6490,6490,0
|
|
20240913,132100,65622410,6490,6490,6490,6490,0
|
|
20240913,132000,65622410,6490,6490,6490,6490,0
|
|
20240913,131900,65622410,6490,6490,6490,6490,0
|
|
20240913,131800,65622410,6490,6490,6490,6490,0
|
|
20240913,131700,65622410,6490,6490,6490,6490,0
|
|
20240913,131600,65622410,6490,6490,6490,6490,0
|
|
20240913,131500,65622410,6490,6490,6490,6490,0
|
|
20240913,131400,65622410,6490,6490,6490,6490,0
|
|
20240913,131300,65622410,6490,6490,6490,6490,0
|
|
20240913,131200,65622410,6490,6490,6490,6490,0
|
|
20240913,131100,65622410,6490,6490,6490,6490,0
|
|
20240913,131000,65622410,6490,6490,6490,6490,0
|
|
20240913,130900,65622410,6490,6490,6490,6490,0
|
|
20240913,130800,65622410,6490,6490,6490,6490,0
|
|
20240913,130700,65622410,6490,6490,6490,6490,1
|
|
20240913,130600,65615920,6490,6490,6490,6490,3
|
|
20240913,130500,65596450,6490,6490,6490,6490,90
|
|
20240913,130400,65012350,6520,6520,6520,6520,0
|
|
20240913,130300,65012350,6520,6520,6520,6520,0
|
|
20240913,130200,65012350,6520,6520,6520,6520,0
|
|
20240913,130100,65012350,6520,6520,6520,6520,0
|
|
20240913,130000,65012350,6520,6520,6520,6520,0
|
|
20240913,125900,65012350,6520,6520,6520,6520,0
|
|
20240913,125800,65012350,6520,6520,6520,6520,0
|
|
20240913,125700,65012350,6520,6520,6520,6520,0
|
|
20240913,125600,65012350,6520,6520,6520,6520,0
|
|
20240913,125500,65012350,6520,6520,6520,6520,0
|
|
20240913,125400,65012350,6520,6520,6520,6520,0
|
|
20240913,125300,65012350,6520,6520,6520,6520,0
|
|
20240913,125200,65012350,6520,6520,6520,6520,0
|
|
20240913,125100,65012350,6520,6520,6520,6520,0
|
|
20240913,125000,65012350,6520,6520,6520,6520,0
|
|
20240913,124900,65012350,6520,6520,6520,6520,0
|
|
20240913,124800,65012350,6520,6520,6520,6520,0
|
|
20240913,124700,65012350,6520,6520,6520,6520,0
|
|
20240913,124600,65012350,6520,6520,6520,6520,0
|
|
20240913,124500,65012350,6520,6520,6520,6520,0
|
|
20240913,124400,65012350,6520,6520,6520,6520,100
|
|
20240913,124300,64360350,6520,6520,6520,6520,7
|
|
20240913,124200,64314710,6520,6520,6520,6520,0
|
|
20240913,124100,64314710,6520,6520,6520,6520,0
|
|
20240913,124000,64314710,6520,6520,6520,6520,0
|
|
20240913,123900,64314710,6520,6520,6520,6520,0
|
|
20240913,123800,64314710,6520,6520,6520,6520,0
|
|
20240913,123700,64314710,6520,6520,6520,6520,0
|
|
20240913,123600,64314710,6520,6520,6520,6520,0
|
|
20240913,123500,64314710,6520,6520,6520,6520,0
|
|
20240913,123400,64314710,6520,6520,6520,6520,0
|
|
20240913,123300,64314710,6520,6480,6520,6480,3
|
|
20240913,123200,64295230,6470,6470,6470,6470,0
|
|
20240913,123100,64295230,6470,6490,6490,6470,105
|
|
20240913,123000,63615730,6530,6530,6530,6530,0
|
|
20240913,122900,63615730,6530,6530,6530,6530,0
|
|
20240913,122800,63615730,6530,6530,6530,6530,84
|
|
20240913,122700,63067210,6530,6530,6530,6530,0
|
|
20240913,122600,63067210,6530,6530,6530,6530,0
|
|
20240913,122500,63067210,6530,6530,6530,6530,0
|
|
20240913,122400,63067210,6530,6530,6530,6530,1
|
|
20240913,122300,63060680,6520,6520,6520,6520,0
|
|
20240913,122200,63060680,6520,6520,6520,6520,0
|
|
20240913,122100,63060680,6520,6520,6520,6520,0
|
|
20240913,122000,63060680,6520,6520,6520,6520,0
|
|
20240913,121900,63060680,6520,6520,6520,6520,0
|
|
20240913,121800,63060680,6520,6520,6520,6520,0
|
|
20240913,121700,63060680,6520,6520,6520,6520,0
|
|
20240913,121600,63060680,6520,6520,6520,6520,0
|
|
20240913,121500,63060680,6520,6520,6520,6520,0
|
|
20240913,121400,63060680,6520,6520,6520,6520,100
|
|
20240913,121300,62408680,6520,6480,6520,6480,150
|
|
20240913,121200,61434320,6460,6460,6460,6460,0
|
|
20240913,121100,61434320,6460,6460,6460,6460,0
|
|
20240913,121000,61434320,6460,6460,6460,6460,18
|
|
20240913,120900,61318040,6460,6460,6460,6460,0
|
|
20240913,120800,61318040,6460,6460,6460,6460,0
|
|
20240913,120700,61318040,6460,6460,6460,6460,0
|
|
20240913,120600,61318040,6460,6460,6460,6460,0
|
|
20240913,120500,61318040,6460,6470,6470,6460,300
|
|
20240913,120400,59379330,6480,6480,6480,6480,0
|
|
20240913,120300,59379330,6480,6480,6480,6480,0
|
|
20240913,120200,59379330,6480,6480,6480,6480,0
|
|
20240913,120100,59379330,6480,6480,6480,6480,0
|
|
20240913,120000,59379330,6480,6480,6480,6480,0
|
|
20240913,115900,59379330,6480,6480,6480,6480,0
|
|
20240913,115800,59379330,6480,6480,6480,6480,0
|
|
20240913,115700,59379330,6480,6480,6480,6480,0
|
|
20240913,115600,59379330,6480,6480,6480,6480,0
|
|
20240913,115500,59379330,6480,6480,6480,6480,0
|
|
20240913,115400,59379330,6480,6480,6480,6480,0
|
|
20240913,115300,59379330,6480,6480,6480,6480,0
|
|
20240913,115200,59379330,6480,6480,6480,6480,0
|
|
20240913,115100,59379330,6480,6480,6480,6480,0
|
|
20240913,115000,59379330,6480,6480,6480,6480,0
|
|
20240913,114900,59379330,6480,6480,6480,6480,0
|
|
20240913,114800,59379330,6480,6480,6480,6480,1
|
|
20240913,114700,59372850,6480,6480,6480,6480,2
|
|
20240913,114600,59359890,6480,6480,6480,6480,120
|
|
20240913,114500,58582290,6490,6490,6490,6490,0
|
|
20240913,114400,58582290,6490,6490,6490,6490,0
|
|
20240913,114300,58582290,6490,6490,6490,6490,7
|
|
20240913,114200,58536860,6490,6500,6500,6490,312
|
|
20240913,114100,56511930,6510,6510,6510,6510,0
|
|
20240913,114000,56511930,6510,6510,6510,6510,0
|
|
20240913,113900,56511930,6510,6510,6510,6510,0
|
|
20240913,113800,56511930,6510,6510,6510,6510,8
|
|
20240913,113700,56459850,6520,6520,6520,6520,0
|
|
20240913,113600,56459850,6520,6520,6520,6520,0
|
|
20240913,113500,56459850,6520,6520,6520,6520,0
|
|
20240913,113400,56459850,6520,6520,6520,6520,0
|
|
20240913,113300,56459850,6520,6520,6520,6520,0
|
|
20240913,113200,56459850,6520,6520,6520,6520,0
|
|
20240913,113100,56459850,6520,6520,6520,6520,0
|
|
20240913,113000,56459850,6520,6520,6520,6520,0
|
|
20240913,112900,56459850,6520,6520,6520,6520,0
|
|
20240913,112800,56459850,6520,6520,6520,6520,0
|
|
20240913,112700,56459850,6520,6520,6520,6520,0
|
|
20240913,112600,56459850,6520,6520,6520,6520,0
|
|
20240913,112500,56459850,6520,6520,6520,6520,0
|
|
20240913,112400,56459850,6520,6520,6520,6520,0
|
|
20240913,112300,56459850,6520,6520,6520,6520,0
|
|
20240913,112200,56459850,6520,6520,6520,6520,0
|
|
20240913,112100,56459850,6520,6520,6520,6520,0
|
|
20240913,112000,56459850,6520,6520,6520,6520,0
|
|
20240913,111900,56459850,6520,6520,6520,6520,0
|
|
20240913,111800,56459850,6520,6520,6520,6520,0
|
|
20240913,111700,56459850,6520,6520,6520,6520,0
|
|
20240913,111600,56459850,6520,6520,6520,6520,0
|
|
20240913,111500,56459850,6520,6520,6520,6520,0
|
|
20240913,111400,56459850,6520,6520,6520,6520,0
|
|
20240913,111300,56459850,6520,6520,6520,6520,0
|
|
20240913,111200,56459850,6520,6520,6520,6520,0
|
|
20240913,111100,56459850,6520,6520,6520,6520,0
|
|
20240913,111000,56459850,6520,6520,6520,6520,55
|
|
20240913,110900,56101250,6540,6540,6540,6540,0
|
|
20240913,110800,56101250,6540,6540,6540,6540,0
|
|
20240913,110700,56101250,6540,6540,6540,6540,0
|
|
20240913,110600,56101250,6540,6530,6540,6530,10
|
|
20240913,110500,56035900,6530,6520,6530,6520,43
|
|
20240913,110400,55755130,6520,6520,6520,6520,0
|
|
20240913,110300,55755130,6520,6520,6520,6520,0
|
|
20240913,110200,55755130,6520,6520,6520,6520,0
|
|
20240913,110100,55755130,6520,6520,6520,6520,0
|
|
20240913,110000,55755130,6520,6520,6520,6520,0
|
|
20240913,105900,55755130,6520,6520,6520,6520,0
|
|
20240913,105800,55755130,6520,6520,6520,6520,0
|
|
20240913,105700,55755130,6520,6520,6520,6520,0
|
|
20240913,105600,55755130,6520,6520,6520,6520,15
|
|
20240913,105500,55657330,6520,6520,6520,6520,307
|
|
20240913,105400,53655690,6520,6520,6520,6520,0
|
|
20240913,105300,53655690,6520,6520,6520,6520,0
|
|
20240913,105200,53655690,6520,6520,6520,6520,0
|
|
20240913,105100,53655690,6520,6520,6520,6520,0
|
|
20240913,105000,53655690,6520,6520,6520,6520,100
|
|
20240913,104900,53003690,6530,6530,6530,6530,0
|
|
20240913,104800,53003690,6530,6530,6530,6530,0
|
|
20240913,104700,53003690,6530,6530,6530,6530,0
|
|
20240913,104600,53003690,6530,6530,6530,6530,150
|
|
20240913,104500,52024190,6530,6530,6530,6530,0
|
|
20240913,104400,52024190,6530,6520,6530,6520,41
|
|
20240913,104300,51756570,6520,6520,6520,6520,0
|
|
20240913,104200,51756570,6520,6490,6520,6490,200
|
|
20240913,104100,50456490,6500,6500,6500,6500,0
|
|
20240913,104000,50456490,6500,6500,6500,6500,0
|
|
20240913,103900,50456490,6500,6500,6500,6500,133
|
|
20240913,103800,49591990,6490,6500,6520,6490,651
|
|
20240913,103700,45365470,6520,6520,6520,6520,0
|
|
20240913,103600,45365470,6520,6520,6520,6520,0
|
|
20240913,103500,45365470,6520,6520,6520,6520,0
|
|
20240913,103400,45365470,6520,6520,6520,6520,0
|
|
20240913,103300,45365470,6520,6510,6520,6510,350
|
|
20240913,103200,43084250,6510,6510,6510,6510,0
|
|
20240913,103100,43084250,6510,6510,6510,6510,50
|
|
20240913,103000,42758750,6510,6510,6510,6510,20
|
|
20240913,102900,42628550,6510,6510,6510,6510,0
|
|
20240913,102800,42628550,6510,6510,6510,6510,1
|
|
20240913,102700,42622040,6510,6510,6510,6510,0
|
|
20240913,102600,42622040,6510,6510,6510,6510,0
|
|
20240913,102500,42622040,6510,6510,6510,6510,1
|
|
20240913,102400,42615530,6500,6500,6500,6500,0
|
|
20240913,102300,42615530,6500,6500,6500,6500,0
|
|
20240913,102200,42615530,6500,6500,6500,6500,11
|
|
20240913,102100,42544030,6510,6510,6510,6510,550
|
|
20240913,102000,38963530,6500,6500,6500,6500,0
|
|
20240913,101900,38963530,6500,6510,6510,6500,10
|
|
20240913,101800,38898480,6510,6510,6510,6510,0
|
|
20240913,101700,38898480,6510,6510,6510,6510,0
|
|
20240913,101600,38898480,6510,6510,6510,6510,0
|
|
20240913,101500,38898480,6510,6510,6510,6510,30
|
|
20240913,101400,38703180,6510,6510,6510,6510,0
|
|
20240913,101300,38703180,6510,6500,6510,6500,11
|
|
20240913,101200,38631670,6510,6510,6510,6510,0
|
|
20240913,101100,38631670,6510,6510,6510,6510,0
|
|
20240913,101000,38631670,6510,6510,6510,6510,0
|
|
20240913,100900,38631670,6510,6510,6510,6510,0
|
|
20240913,100800,38631670,6510,6510,6510,6510,3
|
|
20240913,100700,38612140,6510,6510,6510,6510,0
|
|
20240913,100600,38612140,6510,6510,6510,6510,0
|
|
20240913,100500,38612140,6510,6510,6510,6510,0
|
|
20240913,100400,38612140,6510,6510,6510,6510,0
|
|
20240913,100300,38612140,6510,6510,6510,6510,0
|
|
20240913,100200,38612140,6510,6510,6510,6510,1
|
|
20240913,100100,38605630,6510,6510,6510,6510,10
|
|
20240913,100000,38540530,6510,6510,6510,6510,0
|
|
20240913,095900,38540530,6510,6510,6510,6510,0
|
|
20240913,095800,38540530,6510,6510,6510,6510,0
|
|
20240913,095700,38540530,6510,6510,6510,6510,0
|
|
20240913,095600,38540530,6510,6510,6510,6510,0
|
|
20240913,095500,38540530,6510,6510,6510,6510,0
|
|
20240913,095400,38540530,6510,6510,6510,6510,0
|
|
20240913,095300,38540530,6510,6500,6510,6500,768
|
|
20240913,095200,33546390,6480,6480,6480,6480,295
|
|
20240913,095100,31634790,6500,6500,6500,6500,0
|
|
20240913,095000,31634790,6500,6500,6500,6500,0
|
|
20240913,094900,31634790,6500,6500,6500,6500,8
|
|
20240913,094800,31582790,6490,6490,6490,6490,0
|
|
20240913,094700,31582790,6490,6490,6490,6490,0
|
|
20240913,094600,31582790,6490,6490,6490,6490,0
|
|
20240913,094500,31582790,6490,6490,6490,6490,0
|
|
20240913,094400,31582790,6490,6490,6490,6490,2
|
|
20240913,094300,31569810,6490,6490,6490,6490,0
|
|
20240913,094200,31569810,6490,6490,6490,6490,0
|
|
20240913,094100,31569810,6490,6510,6510,6490,216
|
|
20240913,094000,30165800,6500,6500,6500,6500,501
|
|
20240913,093900,26909300,6490,6490,6490,6490,300
|
|
20240913,093800,24962300,6490,6490,6490,6490,2
|
|
20240913,093700,24949320,6480,6480,6490,6480,7
|
|
20240913,093600,24903950,6480,6480,6490,6480,52
|
|
20240913,093500,24566640,6460,6460,6460,6460,0
|
|
20240913,093400,24566640,6460,6470,6470,6460,51
|
|
20240913,093300,24236680,6420,6420,6420,6420,0
|
|
20240913,093200,24236680,6420,6420,6420,6420,0
|
|
20240913,093100,24236680,6420,6420,6420,6420,0
|
|
20240913,093000,24236680,6420,6430,6460,6420,204
|
|
20240913,092900,22924680,6410,6410,6410,6410,0
|
|
20240913,092800,22924680,6410,6430,6430,6410,967
|
|
20240913,092700,16723330,6450,6450,6450,6450,0
|
|
20240913,092600,16723330,6450,6450,6450,6450,0
|
|
20240913,092500,16723330,6450,6450,6450,6450,0
|
|
20240913,092400,16723330,6450,6450,6450,6450,0
|
|
20240913,092300,16723330,6450,6450,6450,6450,0
|
|
20240913,092200,16723330,6450,6450,6450,6450,0
|
|
20240913,092100,16723330,6450,6450,6450,6450,0
|
|
20240913,092000,16723330,6450,6450,6450,6450,0
|
|
20240913,091900,16723330,6450,6420,6460,6410,131
|
|
20240913,091800,15881150,6450,6450,6450,6450,0
|
|
20240913,091700,15881150,6450,6450,6450,6450,0
|
|
20240913,091600,15881150,6450,6450,6450,6450,4
|
|
20240913,091500,15855350,6420,6400,6420,6400,701
|
|
20240913,091400,11354970,6420,6420,6420,6420,0
|
|
20240913,091300,11354970,6420,6420,6420,6420,1018
|
|
20240913,091200,4819410,6430,6430,6430,6430,0
|
|
20240913,091100,4819410,6430,6430,6430,6430,53
|
|
20240913,091000,4478620,6480,6480,6480,6480,0
|
|
20240913,090900,4478620,6480,6480,6480,6480,0
|
|
20240913,090800,4478620,6480,6480,6480,6480,100
|
|
20240913,090700,3830620,6480,6430,6480,6400,161
|
|
20240913,090600,2796680,6470,6470,6470,6470,50
|
|
20240913,090500,2473180,6470,6470,6470,6470,0
|
|
20240913,090400,2473180,6470,6410,6470,6400,200
|
|
20240913,090300,1186660,6440,6440,6440,6440,0
|
|
20240913,090200,1186660,6440,6440,6440,6440,0
|
|
20240913,090100,1186660,6440,6440,6440,6440,0
|
|
20240913,090000,1186660,6440,6450,6450,6440,184
|