669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,200600,64728010,6500,6500,6500,6500,1077
|
|
20240906,200500,64728010,6500,6500,6500,6500,0
|
|
20240906,200400,64728010,6500,6500,6500,6500,0
|
|
20240906,200300,64728010,6500,6500,6500,6500,0
|
|
20240906,200200,64728010,6500,6500,6500,6500,0
|
|
20240906,200100,64728010,6500,6500,6500,6500,0
|
|
20240906,200000,64728010,6500,6500,6500,6500,0
|
|
20240906,195900,64728010,6500,6500,6500,6500,0
|
|
20240906,195800,64728010,6500,6500,6500,6500,0
|
|
20240906,195700,64728010,6500,6500,6500,6500,0
|
|
20240906,195600,64728010,6500,6500,6500,6500,0
|
|
20240906,195500,64728010,6500,6500,6500,6500,0
|
|
20240906,195400,64728010,6500,6500,6500,6500,0
|
|
20240906,195300,64728010,6500,6500,6500,6500,0
|
|
20240906,195200,64728010,6500,6500,6500,6500,0
|
|
20240906,195100,64728010,6500,6500,6500,6500,0
|
|
20240906,195000,64728010,6500,6500,6500,6500,0
|
|
20240906,194900,64728010,6500,6500,6500,6500,0
|
|
20240906,194800,64728010,6500,6500,6500,6500,0
|
|
20240906,194700,64728010,6500,6500,6500,6500,0
|
|
20240906,194600,64728010,6500,6500,6500,6500,0
|
|
20240906,194500,64728010,6500,6500,6500,6500,0
|
|
20240906,194400,64728010,6500,6500,6500,6500,0
|
|
20240906,194300,64728010,6500,6500,6500,6500,0
|
|
20240906,194200,64728010,6500,6500,6500,6500,0
|
|
20240906,194100,64728010,6500,6500,6500,6500,0
|
|
20240906,194000,64728010,6500,6500,6500,6500,0
|
|
20240906,193900,64728010,6500,6500,6500,6500,0
|
|
20240906,193800,64728010,6500,6500,6500,6500,0
|
|
20240906,193700,64728010,6500,6500,6500,6500,0
|
|
20240906,193600,64728010,6500,6500,6500,6500,1077
|
|
20240906,193500,64728010,6500,6500,6500,6500,0
|
|
20240906,193400,64728010,6500,6500,6500,6500,0
|
|
20240906,193300,64728010,6500,6500,6500,6500,0
|
|
20240906,193200,64728010,6500,6500,6500,6500,0
|
|
20240906,193100,64728010,6500,6500,6500,6500,0
|
|
20240906,193000,64728010,6500,6500,6500,6500,0
|
|
20240906,192900,64728010,6500,6500,6500,6500,0
|
|
20240906,192800,64728010,6500,6500,6500,6500,0
|
|
20240906,192700,64728010,6500,6500,6500,6500,0
|
|
20240906,192600,64728010,6500,6500,6500,6500,0
|
|
20240906,192500,64728010,6500,6500,6500,6500,0
|
|
20240906,192400,64728010,6500,6500,6500,6500,0
|
|
20240906,192300,64728010,6500,6500,6500,6500,0
|
|
20240906,192200,64728010,6500,6500,6500,6500,0
|
|
20240906,192100,64728010,6500,6500,6500,6500,0
|
|
20240906,192000,64728010,6500,6500,6500,6500,0
|
|
20240906,191900,64728010,6500,6500,6500,6500,0
|
|
20240906,191800,64728010,6500,6500,6500,6500,0
|
|
20240906,191700,64728010,6500,6500,6500,6500,0
|
|
20240906,191600,64728010,6500,6500,6500,6500,0
|
|
20240906,191500,64728010,6500,6500,6500,6500,0
|
|
20240906,191400,64728010,6500,6500,6500,6500,0
|
|
20240906,191300,64728010,6500,6500,6500,6500,0
|
|
20240906,191200,64728010,6500,6500,6500,6500,0
|
|
20240906,191100,64728010,6500,6500,6500,6500,0
|
|
20240906,191000,64728010,6500,6500,6500,6500,0
|
|
20240906,190900,64728010,6500,6500,6500,6500,0
|
|
20240906,190800,64728010,6500,6500,6500,6500,0
|
|
20240906,190700,64728010,6500,6500,6500,6500,0
|
|
20240906,190600,64728010,6500,6500,6500,6500,1077
|
|
20240906,190500,64728010,6500,6500,6500,6500,0
|
|
20240906,190400,64728010,6500,6500,6500,6500,0
|
|
20240906,190300,64728010,6500,6500,6500,6500,0
|
|
20240906,190200,64728010,6500,6500,6500,6500,0
|
|
20240906,190100,64728010,6500,6500,6500,6500,0
|
|
20240906,190000,64728010,6500,6500,6500,6500,0
|
|
20240906,185900,64728010,6500,6500,6500,6500,0
|
|
20240906,185800,64728010,6500,6500,6500,6500,0
|
|
20240906,185700,64728010,6500,6500,6500,6500,0
|
|
20240906,185600,64728010,6500,6500,6500,6500,0
|
|
20240906,185500,64728010,6500,6500,6500,6500,0
|
|
20240906,185400,64728010,6500,6500,6500,6500,0
|
|
20240906,185300,64728010,6500,6500,6500,6500,0
|
|
20240906,185200,64728010,6500,6500,6500,6500,0
|
|
20240906,185100,64728010,6500,6500,6500,6500,0
|
|
20240906,185000,64728010,6500,6500,6500,6500,0
|
|
20240906,184900,64728010,6500,6500,6500,6500,0
|
|
20240906,184800,64728010,6500,6500,6500,6500,0
|
|
20240906,184700,64728010,6500,6500,6500,6500,0
|
|
20240906,184600,64728010,6500,6500,6500,6500,0
|
|
20240906,184500,64728010,6500,6500,6500,6500,0
|
|
20240906,184400,64728010,6500,6500,6500,6500,0
|
|
20240906,184300,64728010,6500,6500,6500,6500,0
|
|
20240906,184200,64728010,6500,6500,6500,6500,0
|
|
20240906,184100,64728010,6500,6500,6500,6500,0
|
|
20240906,184000,64728010,6500,6500,6500,6500,0
|
|
20240906,183900,64728010,6500,6500,6500,6500,0
|
|
20240906,183800,64728010,6500,6500,6500,6500,0
|
|
20240906,183700,64728010,6500,6500,6500,6500,0
|
|
20240906,183600,64728010,6500,6500,6500,6500,1077
|
|
20240906,183500,64728010,6500,6500,6500,6500,0
|
|
20240906,183400,64728010,6500,6500,6500,6500,0
|
|
20240906,183300,64728010,6500,6500,6500,6500,0
|
|
20240906,183200,64728010,6500,6500,6500,6500,0
|
|
20240906,183100,64728010,6500,6500,6500,6500,0
|
|
20240906,183000,64728010,6500,6500,6500,6500,0
|
|
20240906,182900,64728010,6500,6500,6500,6500,0
|
|
20240906,182800,64728010,6500,6500,6500,6500,0
|
|
20240906,182700,64728010,6500,6500,6500,6500,0
|
|
20240906,182600,64728010,6500,6500,6500,6500,0
|
|
20240906,182500,64728010,6500,6500,6500,6500,0
|
|
20240906,182400,64728010,6500,6500,6500,6500,0
|
|
20240906,182300,64728010,6500,6500,6500,6500,0
|
|
20240906,182200,64728010,6500,6500,6500,6500,0
|
|
20240906,182100,64728010,6500,6500,6500,6500,0
|
|
20240906,182000,64728010,6500,6500,6500,6500,0
|
|
20240906,181900,64728010,6500,6500,6500,6500,0
|
|
20240906,181800,64728010,6500,6500,6500,6500,0
|
|
20240906,181700,64728010,6500,6500,6500,6500,0
|
|
20240906,181600,64728010,6500,6500,6500,6500,0
|
|
20240906,181500,64728010,6500,6500,6500,6500,0
|
|
20240906,181400,64728010,6500,6500,6500,6500,0
|
|
20240906,181300,64728010,6500,6500,6500,6500,0
|
|
20240906,181200,64728010,6500,6500,6500,6500,0
|
|
20240906,181100,64728010,6500,6500,6500,6500,0
|
|
20240906,181000,64728010,6500,6500,6500,6500,0
|
|
20240906,180900,64728010,6500,6500,6500,6500,0
|
|
20240906,180800,64728010,6500,6500,6500,6500,0
|
|
20240906,180700,64728010,6500,6500,6500,6500,0
|
|
20240906,180600,64728010,6500,6500,6500,6500,1077
|
|
20240906,180500,64728010,6500,6500,6500,6500,0
|
|
20240906,180400,64728010,6500,6500,6500,6500,0
|
|
20240906,180300,64728010,6500,6500,6500,6500,0
|
|
20240906,180200,64728010,6500,6500,6500,6500,0
|
|
20240906,180100,64728010,6500,6500,6500,6500,0
|
|
20240906,180000,64728010,6500,6500,6500,6500,0
|
|
20240906,175900,64728010,6500,6500,6500,6500,0
|
|
20240906,175800,64728010,6500,6500,6500,6500,0
|
|
20240906,175700,64728010,6500,6500,6500,6500,0
|
|
20240906,175600,64728010,6500,6500,6500,6500,0
|
|
20240906,175500,64728010,6500,6500,6500,6500,0
|
|
20240906,175400,64728010,6500,6500,6500,6500,0
|
|
20240906,175300,64728010,6500,6500,6500,6500,0
|
|
20240906,175200,64728010,6500,6500,6500,6500,0
|
|
20240906,175100,64728010,6500,6500,6500,6500,0
|
|
20240906,175000,64728010,6500,6500,6500,6500,0
|
|
20240906,174900,64728010,6500,6500,6500,6500,0
|
|
20240906,174800,64728010,6500,6500,6500,6500,0
|
|
20240906,174700,64728010,6500,6500,6500,6500,0
|
|
20240906,174600,64728010,6500,6500,6500,6500,0
|
|
20240906,174500,64728010,6500,6500,6500,6500,0
|
|
20240906,174400,64728010,6500,6500,6500,6500,0
|
|
20240906,174300,64728010,6500,6500,6500,6500,0
|
|
20240906,174200,64728010,6500,6500,6500,6500,0
|
|
20240906,174100,64728010,6500,6500,6500,6500,0
|
|
20240906,174000,64728010,6500,6500,6500,6500,0
|
|
20240906,173900,64728010,6500,6500,6500,6500,0
|
|
20240906,173800,64728010,6500,6500,6500,6500,0
|
|
20240906,173700,64728010,6500,6500,6500,6500,0
|
|
20240906,173600,64728010,6500,6500,6500,6500,1077
|
|
20240906,173500,64728010,6500,6500,6500,6500,0
|
|
20240906,173400,64728010,6500,6500,6500,6500,0
|
|
20240906,173300,64728010,6500,6500,6500,6500,0
|
|
20240906,173200,64728010,6500,6500,6500,6500,0
|
|
20240906,173100,64728010,6500,6500,6500,6500,0
|
|
20240906,173000,64728010,6500,6500,6500,6500,0
|
|
20240906,172900,64728010,6500,6500,6500,6500,0
|
|
20240906,172800,64728010,6500,6500,6500,6500,0
|
|
20240906,172700,64728010,6500,6500,6500,6500,0
|
|
20240906,172600,64728010,6500,6500,6500,6500,0
|
|
20240906,172500,64728010,6500,6500,6500,6500,0
|
|
20240906,172400,64728010,6500,6500,6500,6500,0
|
|
20240906,172300,64728010,6500,6500,6500,6500,0
|
|
20240906,172200,64728010,6500,6500,6500,6500,0
|
|
20240906,172100,64728010,6500,6500,6500,6500,0
|
|
20240906,172000,64728010,6500,6500,6500,6500,0
|
|
20240906,171900,64728010,6500,6500,6500,6500,0
|
|
20240906,171800,64728010,6500,6500,6500,6500,0
|
|
20240906,171700,64728010,6500,6500,6500,6500,0
|
|
20240906,171600,64728010,6500,6500,6500,6500,0
|
|
20240906,171500,64728010,6500,6500,6500,6500,0
|
|
20240906,171400,64728010,6500,6500,6500,6500,0
|
|
20240906,171300,64728010,6500,6500,6500,6500,0
|
|
20240906,171200,64728010,6500,6500,6500,6500,0
|
|
20240906,171100,64728010,6500,6500,6500,6500,0
|
|
20240906,171000,64728010,6500,6500,6500,6500,0
|
|
20240906,170900,64728010,6500,6500,6500,6500,0
|
|
20240906,170800,64728010,6500,6500,6500,6500,0
|
|
20240906,170700,64728010,6500,6500,6500,6500,0
|
|
20240906,170600,64728010,6500,6500,6500,6500,1077
|
|
20240906,170500,64728010,6500,6500,6500,6500,0
|
|
20240906,170400,64728010,6500,6500,6500,6500,0
|
|
20240906,170300,64728010,6500,6500,6500,6500,0
|
|
20240906,170200,64728010,6500,6500,6500,6500,0
|
|
20240906,170100,64728010,6500,6500,6500,6500,0
|
|
20240906,170000,64728010,6500,6500,6500,6500,0
|
|
20240906,165900,64728010,6500,6500,6500,6500,0
|
|
20240906,165800,64728010,6500,6500,6500,6500,0
|
|
20240906,165700,64728010,6500,6500,6500,6500,0
|
|
20240906,165600,64728010,6500,6500,6500,6500,0
|
|
20240906,165500,64728010,6500,6500,6500,6500,0
|
|
20240906,165400,64728010,6500,6500,6500,6500,0
|
|
20240906,165300,64728010,6500,6500,6500,6500,0
|
|
20240906,165200,64728010,6500,6500,6500,6500,0
|
|
20240906,165100,64728010,6500,6500,6500,6500,0
|
|
20240906,165000,64728010,6500,6500,6500,6500,0
|
|
20240906,164900,64728010,6500,6500,6500,6500,0
|
|
20240906,164800,64728010,6500,6500,6500,6500,0
|
|
20240906,164700,64728010,6500,6500,6500,6500,0
|
|
20240906,164600,64728010,6500,6500,6500,6500,0
|
|
20240906,164500,64728010,6500,6500,6500,6500,0
|
|
20240906,164400,64728010,6500,6500,6500,6500,0
|
|
20240906,164300,64728010,6500,6500,6500,6500,0
|
|
20240906,164200,64728010,6500,6500,6500,6500,0
|
|
20240906,164100,64728010,6500,6500,6500,6500,0
|
|
20240906,164000,64728010,6500,6500,6500,6500,0
|
|
20240906,163900,64728010,6500,6500,6500,6500,0
|
|
20240906,163800,64728010,6500,6500,6500,6500,0
|
|
20240906,163700,64728010,6500,6500,6500,6500,0
|
|
20240906,163600,64728010,6500,6500,6500,6500,1077
|
|
20240906,163500,64728010,6500,6500,6500,6500,0
|
|
20240906,163400,64728010,6500,6500,6500,6500,0
|
|
20240906,163300,64728010,6500,6500,6500,6500,0
|
|
20240906,163200,64728010,6500,6500,6500,6500,0
|
|
20240906,163100,64728010,6500,6500,6500,6500,0
|
|
20240906,163000,64728010,6500,6500,6500,6500,0
|
|
20240906,162900,64728010,6500,6500,6500,6500,0
|
|
20240906,162800,64728010,6500,6500,6500,6500,0
|
|
20240906,162700,64728010,6500,6500,6500,6500,0
|
|
20240906,162600,64728010,6500,6500,6500,6500,0
|
|
20240906,162500,64728010,6500,6500,6500,6500,0
|
|
20240906,162400,64728010,6500,6500,6500,6500,0
|
|
20240906,162300,64728010,6500,6500,6500,6500,0
|
|
20240906,162200,64728010,6500,6500,6500,6500,0
|
|
20240906,162100,64728010,6500,6500,6500,6500,0
|
|
20240906,162000,64728010,6500,6500,6500,6500,0
|
|
20240906,161900,64728010,6500,6500,6500,6500,0
|
|
20240906,161800,64728010,6500,6500,6500,6500,0
|
|
20240906,161700,64728010,6500,6500,6500,6500,0
|
|
20240906,161600,64728010,6500,6500,6500,6500,0
|
|
20240906,161500,64728010,6500,6500,6500,6500,0
|
|
20240906,161400,64728010,6500,6500,6500,6500,0
|
|
20240906,161300,64728010,6500,6500,6500,6500,0
|
|
20240906,161200,64728010,6500,6500,6500,6500,0
|
|
20240906,161100,64728010,6500,6500,6500,6500,0
|
|
20240906,161000,64728010,6500,6500,6500,6500,0
|
|
20240906,160900,64728010,6500,6500,6500,6500,0
|
|
20240906,160800,64728010,6500,6500,6500,6500,0
|
|
20240906,160700,64728010,6500,6500,6500,6500,0
|
|
20240906,160600,64728010,6500,6500,6500,6500,1077
|
|
20240906,160500,64728010,6500,6500,6500,6500,0
|
|
20240906,160400,64728010,6500,6500,6500,6500,0
|
|
20240906,160300,64728010,6500,6500,6500,6500,0
|
|
20240906,160200,64728010,6500,6500,6500,6500,0
|
|
20240906,160100,64728010,6500,6500,6500,6500,0
|
|
20240906,160000,64728010,6500,6500,6500,6500,0
|
|
20240906,155900,64728010,6500,6500,6500,6500,0
|
|
20240906,155800,64728010,6500,6500,6500,6500,0
|
|
20240906,155700,64728010,6500,6500,6500,6500,0
|
|
20240906,155600,64728010,6500,6500,6500,6500,0
|
|
20240906,155500,64728010,6500,6500,6500,6500,0
|
|
20240906,155400,64728010,6500,6500,6500,6500,0
|
|
20240906,155300,64728010,6500,6500,6500,6500,0
|
|
20240906,155200,64728010,6500,6500,6500,6500,0
|
|
20240906,155100,64728010,6500,6500,6500,6500,0
|
|
20240906,155000,64728010,6500,6500,6500,6500,0
|
|
20240906,154900,64728010,6500,6500,6500,6500,0
|
|
20240906,154800,64728010,6500,6500,6500,6500,0
|
|
20240906,154700,64728010,6500,6500,6500,6500,0
|
|
20240906,154600,64728010,6500,6500,6500,6500,0
|
|
20240906,154500,64728010,6500,6500,6500,6500,0
|
|
20240906,154400,64728010,6500,6500,6500,6500,0
|
|
20240906,154300,64728010,6500,6500,6500,6500,0
|
|
20240906,154200,64728010,6500,6500,6500,6500,0
|
|
20240906,154100,64728010,6500,6500,6500,6500,0
|
|
20240906,154000,64728010,6500,6500,6500,6500,0
|
|
20240906,153900,64728010,6500,6500,6500,6500,0
|
|
20240906,153800,64728010,6500,6500,6500,6500,0
|
|
20240906,153700,64728010,6500,6500,6500,6500,0
|
|
20240906,153600,64728010,6500,6500,6500,6500,1077
|
|
20240906,153500,64728010,6500,6500,6500,6500,0
|
|
20240906,153400,64728010,6500,6500,6500,6500,0
|
|
20240906,153300,64728010,6500,6500,6500,6500,0
|
|
20240906,153200,64728010,6500,6500,6500,6500,0
|
|
20240906,153100,64728010,6500,6500,6500,6500,0
|
|
20240906,153000,64728010,6500,6500,6500,6500,1077
|
|
20240906,152900,57727510,6490,6490,6490,6490,0
|
|
20240906,152800,57727510,6490,6490,6490,6490,0
|
|
20240906,152700,57727510,6490,6490,6490,6490,0
|
|
20240906,152600,57727510,6490,6490,6490,6490,0
|
|
20240906,152500,57727510,6490,6490,6490,6490,0
|
|
20240906,152400,57727510,6490,6490,6490,6490,0
|
|
20240906,152300,57727510,6490,6490,6490,6490,0
|
|
20240906,152200,57727510,6490,6490,6490,6490,0
|
|
20240906,152100,57727510,6490,6490,6490,6490,0
|
|
20240906,152000,57727510,6490,6490,6490,6490,0
|
|
20240906,151900,57727510,6490,6480,6490,6480,44
|
|
20240906,151800,57441980,6490,6510,6510,6490,534
|
|
20240906,151700,53975300,6500,6500,6500,6500,0
|
|
20240906,151600,53975300,6500,6500,6500,6500,143
|
|
20240906,151500,53045800,6500,6500,6500,6500,14
|
|
20240906,151400,52954800,6500,6500,6500,6500,101
|
|
20240906,151300,52298300,6500,6500,6500,6500,0
|
|
20240906,151200,52298300,6500,6500,6500,6500,0
|
|
20240906,151100,52298300,6500,6500,6500,6500,35
|
|
20240906,151000,52070800,6500,6500,6500,6500,229
|
|
20240906,150900,50582300,6510,6510,6510,6510,0
|
|
20240906,150800,50582300,6510,6510,6510,6510,0
|
|
20240906,150700,50582300,6510,6510,6510,6510,0
|
|
20240906,150600,50582300,6510,6510,6510,6510,0
|
|
20240906,150500,50582300,6510,6510,6510,6510,0
|
|
20240906,150400,50582300,6510,6510,6510,6510,0
|
|
20240906,150300,50582300,6510,6510,6510,6510,0
|
|
20240906,150200,50582300,6510,6510,6510,6510,20
|
|
20240906,150100,50452100,6530,6530,6530,6530,0
|
|
20240906,150000,50452100,6530,6530,6530,6530,0
|
|
20240906,145900,50452100,6530,6530,6530,6530,0
|
|
20240906,145800,50452100,6530,6530,6530,6530,0
|
|
20240906,145700,50452100,6530,6530,6530,6530,0
|
|
20240906,145600,50452100,6530,6530,6530,6530,0
|
|
20240906,145500,50452100,6530,6530,6530,6530,39
|
|
20240906,145400,50197430,6510,6510,6510,6510,0
|
|
20240906,145300,50197430,6510,6510,6510,6510,0
|
|
20240906,145200,50197430,6510,6510,6510,6510,0
|
|
20240906,145100,50197430,6510,6510,6510,6510,0
|
|
20240906,145000,50197430,6510,6510,6510,6510,0
|
|
20240906,144900,50197430,6510,6510,6510,6510,0
|
|
20240906,144800,50197430,6510,6510,6510,6510,14
|
|
20240906,144700,50106290,6510,6510,6510,6510,1
|
|
20240906,144600,50099780,6490,6490,6490,6490,0
|
|
20240906,144500,50099780,6490,6490,6490,6490,0
|
|
20240906,144400,50099780,6490,6490,6490,6490,8
|
|
20240906,144300,50047860,6490,6510,6510,6490,472
|
|
20240906,144200,46979520,6520,6520,6520,6520,0
|
|
20240906,144100,46979520,6520,6520,6520,6520,0
|
|
20240906,144000,46979520,6520,6520,6520,6520,0
|
|
20240906,143900,46979520,6520,6520,6520,6520,0
|
|
20240906,143800,46979520,6520,6520,6520,6520,0
|
|
20240906,143700,46979520,6520,6520,6520,6520,0
|
|
20240906,143600,46979520,6520,6520,6520,6520,0
|
|
20240906,143500,46979520,6520,6520,6520,6520,0
|
|
20240906,143400,46979520,6520,6520,6520,6520,0
|
|
20240906,143300,46979520,6520,6520,6520,6520,0
|
|
20240906,143200,46979520,6520,6520,6520,6520,0
|
|
20240906,143100,46979520,6520,6520,6520,6520,0
|
|
20240906,143000,46979520,6520,6520,6520,6520,0
|
|
20240906,142900,46979520,6520,6520,6520,6520,3
|
|
20240906,142800,46959960,6520,6520,6520,6520,0
|
|
20240906,142700,46959960,6520,6520,6520,6520,0
|
|
20240906,142600,46959960,6520,6520,6520,6520,0
|
|
20240906,142500,46959960,6520,6520,6520,6520,0
|
|
20240906,142400,46959960,6520,6520,6520,6520,30
|
|
20240906,142300,46764360,6520,6520,6520,6520,0
|
|
20240906,142200,46764360,6520,6520,6520,6520,0
|
|
20240906,142100,46764360,6520,6520,6520,6520,0
|
|
20240906,142000,46764360,6520,6520,6520,6520,0
|
|
20240906,141900,46764360,6520,6520,6520,6520,0
|
|
20240906,141800,46764360,6520,6520,6520,6520,0
|
|
20240906,141700,46764360,6520,6520,6520,6520,0
|
|
20240906,141600,46764360,6520,6520,6520,6520,0
|
|
20240906,141500,46764360,6520,6520,6520,6520,0
|
|
20240906,141400,46764360,6520,6520,6520,6520,0
|
|
20240906,141300,46764360,6520,6520,6520,6520,30
|
|
20240906,141200,46568760,6520,6520,6520,6520,50
|
|
20240906,141100,46242760,6520,6520,6520,6520,0
|
|
20240906,141000,46242760,6520,6520,6520,6520,0
|
|
20240906,140900,46242760,6520,6520,6520,6520,5
|
|
20240906,140800,46210160,6520,6520,6520,6520,46
|
|
20240906,140700,45910240,6530,6530,6530,6530,63
|
|
20240906,140600,45498850,6550,6550,6550,6550,0
|
|
20240906,140500,45498850,6550,6550,6550,6550,0
|
|
20240906,140400,45498850,6550,6550,6550,6550,0
|
|
20240906,140300,45498850,6550,6550,6550,6550,2
|
|
20240906,140200,45485750,6550,6550,6550,6550,0
|
|
20240906,140100,45485750,6550,6550,6550,6550,0
|
|
20240906,140000,45485750,6550,6550,6550,6550,0
|
|
20240906,135900,45485750,6550,6550,6550,6550,1
|
|
20240906,135800,45479200,6530,6550,6550,6530,3
|
|
20240906,135700,45459590,6530,6530,6530,6530,0
|
|
20240906,135600,45459590,6530,6530,6530,6530,70
|
|
20240906,135500,45002490,6530,6530,6530,6530,15
|
|
20240906,135400,44904540,6530,6530,6530,6530,0
|
|
20240906,135300,44904540,6530,6530,6530,6530,20
|
|
20240906,135200,44773940,6520,6520,6520,6520,0
|
|
20240906,135100,44773940,6520,6520,6520,6520,0
|
|
20240906,135000,44773940,6520,6520,6520,6520,0
|
|
20240906,134900,44773940,6520,6520,6520,6520,0
|
|
20240906,134800,44773940,6520,6520,6520,6520,0
|
|
20240906,134700,44773940,6520,6520,6520,6520,0
|
|
20240906,134600,44773940,6520,6520,6520,6520,0
|
|
20240906,134500,44773940,6520,6520,6520,6520,0
|
|
20240906,134400,44773940,6520,6520,6520,6520,0
|
|
20240906,134300,44773940,6520,6520,6520,6520,109
|
|
20240906,134200,44063260,6520,6530,6530,6520,91
|
|
20240906,134100,43469740,6520,6520,6520,6520,0
|
|
20240906,134000,43469740,6520,6520,6520,6520,0
|
|
20240906,133900,43469740,6520,6520,6520,6520,0
|
|
20240906,133800,43469740,6520,6520,6520,6520,0
|
|
20240906,133700,43469740,6520,6520,6520,6520,0
|
|
20240906,133600,43469740,6520,6520,6520,6520,0
|
|
20240906,133500,43469740,6520,6520,6520,6520,0
|
|
20240906,133400,43469740,6520,6520,6520,6520,0
|
|
20240906,133300,43469740,6520,6520,6520,6520,0
|
|
20240906,133200,43469740,6520,6520,6520,6520,0
|
|
20240906,133100,43469740,6520,6520,6520,6520,0
|
|
20240906,133000,43469740,6520,6520,6520,6520,0
|
|
20240906,132900,43469740,6520,6520,6520,6520,0
|
|
20240906,132800,43469740,6520,6520,6520,6520,0
|
|
20240906,132700,43469740,6520,6520,6520,6520,0
|
|
20240906,132600,43469740,6520,6520,6520,6520,0
|
|
20240906,132500,43469740,6520,6520,6520,6520,0
|
|
20240906,132400,43469740,6520,6520,6520,6520,0
|
|
20240906,132300,43469740,6520,6520,6520,6520,0
|
|
20240906,132200,43469740,6520,6540,6540,6520,97
|
|
20240906,132100,42835540,6490,6490,6490,6490,0
|
|
20240906,132000,42835540,6490,6490,6490,6490,0
|
|
20240906,131900,42835540,6490,6490,6490,6490,0
|
|
20240906,131800,42835540,6490,6490,6490,6490,0
|
|
20240906,131700,42835540,6490,6490,6490,6490,0
|
|
20240906,131600,42835540,6490,6490,6490,6490,0
|
|
20240906,131500,42835540,6490,6490,6490,6490,0
|
|
20240906,131400,42835540,6490,6490,6490,6490,0
|
|
20240906,131300,42835540,6490,6490,6490,6490,0
|
|
20240906,131200,42835540,6490,6490,6490,6490,0
|
|
20240906,131100,42835540,6490,6490,6490,6490,0
|
|
20240906,131000,42835540,6490,6490,6490,6490,0
|
|
20240906,130900,42835540,6490,6490,6490,6490,0
|
|
20240906,130800,42835540,6490,6490,6490,6490,0
|
|
20240906,130700,42835540,6490,6490,6490,6490,0
|
|
20240906,130600,42835540,6490,6490,6490,6490,0
|
|
20240906,130500,42835540,6490,6490,6490,6490,0
|
|
20240906,130400,42835540,6490,6490,6490,6490,0
|
|
20240906,130300,42835540,6490,6490,6490,6490,0
|
|
20240906,130200,42835540,6490,6490,6490,6490,0
|
|
20240906,130100,42835540,6490,6490,6490,6490,0
|
|
20240906,130000,42835540,6490,6490,6490,6490,0
|
|
20240906,125900,42835540,6490,6490,6490,6490,0
|
|
20240906,125800,42835540,6490,6490,6490,6490,0
|
|
20240906,125700,42835540,6490,6490,6490,6490,1
|
|
20240906,125600,42829050,6500,6500,6500,6500,0
|
|
20240906,125500,42829050,6500,6500,6500,6500,0
|
|
20240906,125400,42829050,6500,6500,6500,6500,0
|
|
20240906,125300,42829050,6500,6500,6500,6500,0
|
|
20240906,125200,42829050,6500,6500,6500,6500,0
|
|
20240906,125100,42829050,6500,6550,6550,6500,1500
|
|
20240906,125000,33056800,6580,6580,6580,6580,0
|
|
20240906,124900,33056800,6580,6580,6580,6580,0
|
|
20240906,124800,33056800,6580,6580,6580,6580,0
|
|
20240906,124700,33056800,6580,6580,6580,6580,0
|
|
20240906,124600,33056800,6580,6580,6580,6580,3
|
|
20240906,124500,33037060,6580,6580,6580,6580,0
|
|
20240906,124400,33037060,6580,6580,6580,6580,0
|
|
20240906,124300,33037060,6580,6580,6580,6580,1
|
|
20240906,124200,33030480,6570,6570,6570,6570,0
|
|
20240906,124100,33030480,6570,6570,6570,6570,38
|
|
20240906,124000,32780820,6570,6570,6570,6570,0
|
|
20240906,123900,32780820,6570,6570,6570,6570,0
|
|
20240906,123800,32780820,6570,6570,6570,6570,0
|
|
20240906,123700,32780820,6570,6570,6570,6570,0
|
|
20240906,123600,32780820,6570,6530,6570,6530,11
|
|
20240906,123500,32708950,6530,6530,6530,6530,0
|
|
20240906,123400,32708950,6530,6530,6530,6530,0
|
|
20240906,123300,32708950,6530,6530,6530,6530,1
|
|
20240906,123200,32702420,6530,6530,6530,6530,0
|
|
20240906,123100,32702420,6530,6530,6530,6530,0
|
|
20240906,123000,32702420,6530,6530,6530,6530,0
|
|
20240906,122900,32702420,6530,6530,6530,6530,0
|
|
20240906,122800,32702420,6530,6530,6530,6530,0
|
|
20240906,122700,32702420,6530,6530,6530,6530,0
|
|
20240906,122600,32702420,6530,6530,6530,6530,0
|
|
20240906,122500,32702420,6530,6530,6530,6530,37
|
|
20240906,122400,32460810,6610,6610,6610,6610,0
|
|
20240906,122300,32460810,6610,6610,6610,6610,0
|
|
20240906,122200,32460810,6610,6610,6610,6610,0
|
|
20240906,122100,32460810,6610,6610,6610,6610,0
|
|
20240906,122000,32460810,6610,6610,6610,6610,0
|
|
20240906,121900,32460810,6610,6610,6610,6610,9
|
|
20240906,121800,32401320,6640,6640,6640,6640,0
|
|
20240906,121700,32401320,6640,6640,6640,6640,0
|
|
20240906,121600,32401320,6640,6600,6640,6600,7
|
|
20240906,121500,32354960,6520,6520,6520,6520,0
|
|
20240906,121400,32354960,6520,6520,6520,6520,0
|
|
20240906,121300,32354960,6520,6520,6520,6520,0
|
|
20240906,121200,32354960,6520,6520,6520,6520,0
|
|
20240906,121100,32354960,6520,6520,6520,6520,0
|
|
20240906,121000,32354960,6520,6520,6520,6520,0
|
|
20240906,120900,32354960,6520,6520,6520,6520,0
|
|
20240906,120800,32354960,6520,6520,6520,6520,0
|
|
20240906,120700,32354960,6520,6520,6520,6520,0
|
|
20240906,120600,32354960,6520,6520,6520,6520,0
|
|
20240906,120500,32354960,6520,6520,6520,6520,0
|
|
20240906,120400,32354960,6520,6520,6520,6520,0
|
|
20240906,120300,32354960,6520,6520,6520,6520,0
|
|
20240906,120200,32354960,6520,6520,6520,6520,0
|
|
20240906,120100,32354960,6520,6520,6520,6520,0
|
|
20240906,120000,32354960,6520,6520,6520,6520,0
|
|
20240906,115900,32354960,6520,6580,6580,6520,400
|
|
20240906,115800,29736930,6590,6590,6590,6590,0
|
|
20240906,115700,29736930,6590,6590,6590,6590,0
|
|
20240906,115600,29736930,6590,6590,6590,6590,0
|
|
20240906,115500,29736930,6590,6590,6590,6590,0
|
|
20240906,115400,29736930,6590,6590,6590,6590,0
|
|
20240906,115300,29736930,6590,6590,6590,6590,0
|
|
20240906,115200,29736930,6590,6590,6590,6590,0
|
|
20240906,115100,29736930,6590,6590,6590,6590,0
|
|
20240906,115000,29736930,6590,6590,6590,6590,21
|
|
20240906,114900,29598540,6600,6600,6600,6600,0
|
|
20240906,114800,29598540,6600,6600,6600,6600,0
|
|
20240906,114700,29598540,6600,6600,6600,6600,0
|
|
20240906,114600,29598540,6600,6600,6600,6600,0
|
|
20240906,114500,29598540,6600,6600,6600,6600,0
|
|
20240906,114400,29598540,6600,6600,6600,6600,0
|
|
20240906,114300,29598540,6600,6600,6600,6600,0
|
|
20240906,114200,29598540,6600,6600,6600,6600,0
|
|
20240906,114100,29598540,6600,6600,6600,6600,0
|
|
20240906,114000,29598540,6600,6600,6600,6600,0
|
|
20240906,113900,29598540,6600,6600,6600,6600,0
|
|
20240906,113800,29598540,6600,6600,6600,6600,0
|
|
20240906,113700,29598540,6600,6600,6600,6600,1
|
|
20240906,113600,29591940,6660,6660,6660,6660,0
|
|
20240906,113500,29591940,6660,6660,6660,6660,0
|
|
20240906,113400,29591940,6660,6660,6660,6660,0
|
|
20240906,113300,29591940,6660,6660,6660,6660,0
|
|
20240906,113200,29591940,6660,6660,6660,6660,0
|
|
20240906,113100,29591940,6660,6660,6660,6660,0
|
|
20240906,113000,29591940,6660,6660,6660,6660,0
|
|
20240906,112900,29591940,6660,6660,6660,6660,10
|
|
20240906,112800,29525340,6600,6600,6600,6600,0
|
|
20240906,112700,29525340,6600,6600,6600,6600,0
|
|
20240906,112600,29525340,6600,6600,6600,6600,0
|
|
20240906,112500,29525340,6600,6600,6600,6600,0
|
|
20240906,112400,29525340,6600,6600,6600,6600,0
|
|
20240906,112300,29525340,6600,6600,6600,6600,0
|
|
20240906,112200,29525340,6600,6600,6600,6600,0
|
|
20240906,112100,29525340,6600,6600,6600,6600,476
|
|
20240906,112000,26383740,6590,6590,6590,6590,0
|
|
20240906,111900,26383740,6590,6590,6590,6590,0
|
|
20240906,111800,26383740,6590,6590,6590,6590,0
|
|
20240906,111700,26383740,6590,6590,6590,6590,0
|
|
20240906,111600,26383740,6590,6590,6590,6590,0
|
|
20240906,111500,26383740,6590,6590,6590,6590,0
|
|
20240906,111400,26383740,6590,6590,6590,6590,0
|
|
20240906,111300,26383740,6590,6600,6600,6590,81
|
|
20240906,111200,25849940,6590,6590,6590,6590,0
|
|
20240906,111100,25849940,6590,6590,6590,6590,0
|
|
20240906,111000,25849940,6590,6590,6590,6590,0
|
|
20240906,110900,25849940,6590,6590,6590,6590,0
|
|
20240906,110800,25849940,6590,6590,6590,6590,0
|
|
20240906,110700,25849940,6590,6590,6590,6590,0
|
|
20240906,110600,25849940,6590,6590,6590,6590,0
|
|
20240906,110500,25849940,6590,6590,6590,6590,0
|
|
20240906,110400,25849940,6590,6590,6590,6590,0
|
|
20240906,110300,25849940,6590,6590,6590,6590,0
|
|
20240906,110200,25849940,6590,6590,6590,6590,0
|
|
20240906,110100,25849940,6590,6590,6590,6590,0
|
|
20240906,110000,25849940,6590,6590,6590,6590,0
|
|
20240906,105900,25849940,6590,6590,6590,6590,0
|
|
20240906,105800,25849940,6590,6590,6590,6590,0
|
|
20240906,105700,25849940,6590,6590,6590,6590,1
|
|
20240906,105600,25843350,6580,6590,6590,6580,123
|
|
20240906,105500,25033960,6600,6600,6600,6600,0
|
|
20240906,105400,25033960,6600,6600,6600,6600,0
|
|
20240906,105300,25033960,6600,6600,6600,6600,0
|
|
20240906,105200,25033960,6600,6600,6600,6600,100
|
|
20240906,105100,24373960,6600,6600,6600,6600,1
|
|
20240906,105000,24367360,6580,6580,6580,6580,0
|
|
20240906,104900,24367360,6580,6580,6580,6580,0
|
|
20240906,104800,24367360,6580,6580,6580,6580,0
|
|
20240906,104700,24367360,6580,6580,6580,6580,0
|
|
20240906,104600,24367360,6580,6580,6580,6580,300
|
|
20240906,104500,22393360,6570,6570,6570,6570,0
|
|
20240906,104400,22393360,6570,6570,6570,6570,0
|
|
20240906,104300,22393360,6570,6570,6570,6570,0
|
|
20240906,104200,22393360,6570,6570,6570,6570,0
|
|
20240906,104100,22393360,6570,6570,6570,6570,0
|
|
20240906,104000,22393360,6570,6570,6570,6570,0
|
|
20240906,103900,22393360,6570,6570,6570,6570,0
|
|
20240906,103800,22393360,6570,6570,6570,6570,0
|
|
20240906,103700,22393360,6570,6570,6570,6570,0
|
|
20240906,103600,22393360,6570,6570,6570,6570,0
|
|
20240906,103500,22393360,6570,6570,6570,6570,0
|
|
20240906,103400,22393360,6570,6570,6570,6570,0
|
|
20240906,103300,22393360,6570,6570,6570,6570,0
|
|
20240906,103200,22393360,6570,6570,6570,6570,0
|
|
20240906,103100,22393360,6570,6570,6570,6570,0
|
|
20240906,103000,22393360,6570,6570,6570,6570,26
|
|
20240906,102900,22222540,6600,6600,6600,6600,1
|
|
20240906,102800,22215940,6570,6560,6570,6560,116
|
|
20240906,102700,21453830,6560,6560,6560,6560,209
|
|
20240906,102600,20082790,6560,6560,6560,6560,0
|
|
20240906,102500,20082790,6560,6560,6560,6560,1
|
|
20240906,102400,20076230,6520,6520,6520,6520,0
|
|
20240906,102300,20076230,6520,6520,6520,6520,0
|
|
20240906,102200,20076230,6520,6520,6520,6520,0
|
|
20240906,102100,20076230,6520,6520,6520,6520,0
|
|
20240906,102000,20076230,6520,6520,6520,6520,0
|
|
20240906,101900,20076230,6520,6520,6520,6520,0
|
|
20240906,101800,20076230,6520,6520,6520,6520,0
|
|
20240906,101700,20076230,6520,6520,6520,6520,0
|
|
20240906,101600,20076230,6520,6560,6560,6520,5
|
|
20240906,101500,20043590,6540,6540,6540,6540,0
|
|
20240906,101400,20043590,6540,6540,6540,6540,1
|
|
20240906,101300,20037050,6520,6520,6530,6520,61
|
|
20240906,101200,19639120,6530,6530,6530,6530,2
|
|
20240906,101100,19626060,6540,6540,6540,6540,17
|
|
20240906,101000,19514880,6560,6560,6560,6560,150
|
|
20240906,100900,18530880,6560,6560,6560,6560,0
|
|
20240906,100800,18530880,6560,6560,6560,6560,0
|
|
20240906,100700,18530880,6560,6560,6560,6560,0
|
|
20240906,100600,18530880,6560,6560,6560,6560,0
|
|
20240906,100500,18530880,6560,6560,6560,6560,0
|
|
20240906,100400,18530880,6560,6560,6560,6560,0
|
|
20240906,100300,18530880,6560,6560,6560,6560,0
|
|
20240906,100200,18530880,6560,6560,6560,6560,0
|
|
20240906,100100,18530880,6560,6560,6560,6560,1
|
|
20240906,100000,18524320,6540,6550,6550,6540,594
|
|
20240906,095900,14634350,6560,6560,6560,6560,0
|
|
20240906,095800,14634350,6560,6560,6560,6560,0
|
|
20240906,095700,14634350,6560,6560,6560,6560,2
|
|
20240906,095600,14621230,6570,6570,6570,6570,0
|
|
20240906,095500,14621230,6570,6570,6570,6570,0
|
|
20240906,095400,14621230,6570,6570,6570,6570,0
|
|
20240906,095300,14621230,6570,6570,6570,6570,1
|
|
20240906,095200,14614660,6570,6570,6570,6570,25
|
|
20240906,095100,14450410,6570,6570,6570,6570,0
|
|
20240906,095000,14450410,6570,6570,6570,6570,0
|
|
20240906,094900,14450410,6570,6560,6570,6560,77
|
|
20240906,094800,13944790,6560,6560,6560,6560,10
|
|
20240906,094700,13879190,6570,6600,6600,6570,52
|
|
20240906,094600,13536050,6600,6600,6600,6600,0
|
|
20240906,094500,13536050,6600,6600,6600,6600,0
|
|
20240906,094400,13536050,6600,6610,6610,6600,711
|
|
20240906,094300,8843440,6600,6600,6600,6600,290
|
|
20240906,094200,6929440,6600,6610,6610,6600,208
|
|
20240906,094100,5555740,6690,6690,6690,6690,2
|
|
20240906,094000,5542360,6610,6680,6680,6610,109
|
|
20240906,093900,4821240,6720,6720,6720,6720,2
|
|
20240906,093800,4807800,6610,6610,6610,6610,0
|
|
20240906,093700,4807800,6610,6610,6610,6610,165
|
|
20240906,093600,3717150,6610,6610,6610,6610,0
|
|
20240906,093500,3717150,6610,6610,6610,6610,0
|
|
20240906,093400,3717150,6610,6610,6610,6610,0
|
|
20240906,093300,3717150,6610,6610,6610,6610,0
|
|
20240906,093200,3717150,6610,6720,6720,6610,300
|
|
20240906,093100,1728710,6710,6710,6710,6710,0
|
|
20240906,093000,1728710,6710,6710,6710,6710,0
|
|
20240906,092900,1728710,6710,6710,6710,6710,0
|
|
20240906,092800,1728710,6710,6710,6710,6710,0
|
|
20240906,092700,1728710,6710,6710,6710,6710,0
|
|
20240906,092600,1728710,6710,6710,6710,6710,0
|
|
20240906,092500,1728710,6710,6710,6710,6710,0
|
|
20240906,092400,1728710,6710,6710,6710,6710,0
|
|
20240906,092300,1728710,6710,6710,6710,6710,0
|
|
20240906,092200,1728710,6710,6710,6710,6710,0
|
|
20240906,092100,1728710,6710,6710,6710,6710,0
|
|
20240906,092000,1728710,6710,6710,6710,6710,0
|
|
20240906,091900,1728710,6710,6710,6710,6710,70
|
|
20240906,091800,1259010,6720,6720,6720,6720,0
|
|
20240906,091700,1259010,6720,6730,6730,6720,55
|
|
20240906,091600,889400,6730,6730,6730,6730,0
|
|
20240906,091500,889400,6730,6730,6730,6730,0
|
|
20240906,091400,889400,6730,6730,6730,6730,29
|
|
20240906,091300,694230,6730,6730,6730,6730,0
|
|
20240906,091200,694230,6730,6730,6730,6730,29
|
|
20240906,091100,499060,6730,6730,6730,6730,1
|
|
20240906,091000,492330,6730,6730,6730,6730,0
|
|
20240906,090900,492330,6730,6730,6730,6730,0
|
|
20240906,090800,492330,6730,6730,6730,6730,0
|
|
20240906,090700,492330,6730,6730,6730,6730,0
|
|
20240906,090600,492330,6730,6730,6730,6730,0
|
|
20240906,090500,492330,6730,6730,6730,6730,0
|
|
20240906,090400,492330,6730,6730,6730,6730,0
|
|
20240906,090300,492330,6730,6730,6730,6730,0
|
|
20240906,090200,492330,6730,6790,6790,6730,56
|
|
20240906,090100,115390,6750,6750,6750,6750,0
|
|
20240906,090000,115390,6750,6790,6790,6750,17
|