597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,185400,218617960,6450,6450,6450,6450,283
|
|
20240909,185300,218617960,6450,6450,6450,6450,0
|
|
20240909,185200,218617960,6450,6450,6450,6450,0
|
|
20240909,185100,218617960,6450,6450,6450,6450,0
|
|
20240909,185000,218617960,6450,6450,6450,6450,0
|
|
20240909,184900,218617960,6450,6450,6450,6450,0
|
|
20240909,184800,218617960,6450,6450,6450,6450,0
|
|
20240909,184700,218617960,6450,6450,6450,6450,0
|
|
20240909,184600,218617960,6450,6450,6450,6450,0
|
|
20240909,184500,218617960,6450,6450,6450,6450,0
|
|
20240909,184400,218617960,6450,6450,6450,6450,0
|
|
20240909,184300,218617960,6450,6450,6450,6450,0
|
|
20240909,184200,218617960,6450,6450,6450,6450,0
|
|
20240909,184100,218617960,6450,6450,6450,6450,0
|
|
20240909,184000,218617960,6450,6450,6450,6450,0
|
|
20240909,183900,218617960,6450,6450,6450,6450,0
|
|
20240909,183800,218617960,6450,6450,6450,6450,0
|
|
20240909,183700,218617960,6450,6450,6450,6450,0
|
|
20240909,183600,218617960,6450,6450,6450,6450,0
|
|
20240909,183500,218617960,6450,6450,6450,6450,0
|
|
20240909,183400,218617960,6450,6450,6450,6450,0
|
|
20240909,183300,218617960,6450,6450,6450,6450,0
|
|
20240909,183200,218617960,6450,6450,6450,6450,0
|
|
20240909,183100,218617960,6450,6450,6450,6450,0
|
|
20240909,183000,218617960,6450,6450,6450,6450,0
|
|
20240909,182900,218617960,6450,6450,6450,6450,0
|
|
20240909,182800,218617960,6450,6450,6450,6450,0
|
|
20240909,182700,218617960,6450,6450,6450,6450,0
|
|
20240909,182600,218617960,6450,6450,6450,6450,0
|
|
20240909,182500,218617960,6450,6450,6450,6450,0
|
|
20240909,182400,218617960,6450,6450,6450,6450,283
|
|
20240909,182300,218617960,6450,6450,6450,6450,0
|
|
20240909,182200,218617960,6450,6450,6450,6450,0
|
|
20240909,182100,218617960,6450,6450,6450,6450,0
|
|
20240909,182000,218617960,6450,6450,6450,6450,0
|
|
20240909,181900,218617960,6450,6450,6450,6450,0
|
|
20240909,181800,218617960,6450,6450,6450,6450,0
|
|
20240909,181700,218617960,6450,6450,6450,6450,0
|
|
20240909,181600,218617960,6450,6450,6450,6450,0
|
|
20240909,181500,218617960,6450,6450,6450,6450,0
|
|
20240909,181400,218617960,6450,6450,6450,6450,0
|
|
20240909,181300,218617960,6450,6450,6450,6450,0
|
|
20240909,181200,218617960,6450,6450,6450,6450,0
|
|
20240909,181100,218617960,6450,6450,6450,6450,0
|
|
20240909,181000,218617960,6450,6450,6450,6450,0
|
|
20240909,180900,218617960,6450,6450,6450,6450,0
|
|
20240909,180800,218617960,6450,6450,6450,6450,0
|
|
20240909,180700,218617960,6450,6450,6450,6450,0
|
|
20240909,180600,218617960,6450,6450,6450,6450,0
|
|
20240909,180500,218617960,6450,6450,6450,6450,0
|
|
20240909,180400,218617960,6450,6450,6450,6450,0
|
|
20240909,180300,218617960,6450,6450,6450,6450,0
|
|
20240909,180200,218617960,6450,6450,6450,6450,0
|
|
20240909,180100,218617960,6450,6450,6450,6450,0
|
|
20240909,180000,218617960,6450,6450,6450,6450,0
|
|
20240909,175900,218617960,6450,6450,6450,6450,0
|
|
20240909,175800,218617960,6450,6450,6450,6450,0
|
|
20240909,175700,218617960,6450,6450,6450,6450,0
|
|
20240909,175600,218617960,6450,6450,6450,6450,0
|
|
20240909,175500,218617960,6450,6450,6450,6450,0
|
|
20240909,175400,218617960,6450,6450,6450,6450,283
|
|
20240909,175300,218617960,6450,6450,6450,6450,0
|
|
20240909,175200,218617960,6450,6450,6450,6450,0
|
|
20240909,175100,218617960,6450,6450,6450,6450,0
|
|
20240909,175000,218617960,6450,6450,6450,6450,0
|
|
20240909,174900,218617960,6450,6450,6450,6450,0
|
|
20240909,174800,218617960,6450,6450,6450,6450,0
|
|
20240909,174700,218617960,6450,6450,6450,6450,0
|
|
20240909,174600,218617960,6450,6450,6450,6450,0
|
|
20240909,174500,218617960,6450,6450,6450,6450,0
|
|
20240909,174400,218617960,6450,6450,6450,6450,0
|
|
20240909,174300,218617960,6450,6450,6450,6450,0
|
|
20240909,174200,218617960,6450,6450,6450,6450,0
|
|
20240909,174100,218617960,6450,6450,6450,6450,0
|
|
20240909,174000,218617960,6450,6450,6450,6450,0
|
|
20240909,173900,218617960,6450,6450,6450,6450,0
|
|
20240909,173800,218617960,6450,6450,6450,6450,0
|
|
20240909,173700,218617960,6450,6450,6450,6450,0
|
|
20240909,173600,218617960,6450,6450,6450,6450,0
|
|
20240909,173500,218617960,6450,6450,6450,6450,0
|
|
20240909,173400,218617960,6450,6450,6450,6450,0
|
|
20240909,173300,218617960,6450,6450,6450,6450,0
|
|
20240909,173200,218617960,6450,6450,6450,6450,0
|
|
20240909,173100,218617960,6450,6450,6450,6450,0
|
|
20240909,173000,218617960,6450,6450,6450,6450,0
|
|
20240909,172900,218617960,6450,6450,6450,6450,0
|
|
20240909,172800,218617960,6450,6450,6450,6450,0
|
|
20240909,172700,218617960,6450,6450,6450,6450,0
|
|
20240909,172600,218617960,6450,6450,6450,6450,0
|
|
20240909,172500,218617960,6450,6450,6450,6450,0
|
|
20240909,172400,218617960,6450,6450,6450,6450,283
|
|
20240909,172300,218617960,6450,6450,6450,6450,0
|
|
20240909,172200,218617960,6450,6450,6450,6450,0
|
|
20240909,172100,218617960,6450,6450,6450,6450,0
|
|
20240909,172000,218617960,6450,6450,6450,6450,0
|
|
20240909,171900,218617960,6450,6450,6450,6450,0
|
|
20240909,171800,218617960,6450,6450,6450,6450,0
|
|
20240909,171700,218617960,6450,6450,6450,6450,0
|
|
20240909,171600,218617960,6450,6450,6450,6450,0
|
|
20240909,171500,218617960,6450,6450,6450,6450,0
|
|
20240909,171400,218617960,6450,6450,6450,6450,0
|
|
20240909,171300,218617960,6450,6450,6450,6450,0
|
|
20240909,171200,218617960,6450,6450,6450,6450,0
|
|
20240909,171100,218617960,6450,6450,6450,6450,0
|
|
20240909,171000,218617960,6450,6450,6450,6450,0
|
|
20240909,170900,218617960,6450,6450,6450,6450,0
|
|
20240909,170800,218617960,6450,6450,6450,6450,0
|
|
20240909,170700,218617960,6450,6450,6450,6450,0
|
|
20240909,170600,218617960,6450,6450,6450,6450,0
|
|
20240909,170500,218617960,6450,6450,6450,6450,0
|
|
20240909,170400,218617960,6450,6450,6450,6450,0
|
|
20240909,170300,218617960,6450,6450,6450,6450,0
|
|
20240909,170200,218617960,6450,6450,6450,6450,0
|
|
20240909,170100,218617960,6450,6450,6450,6450,0
|
|
20240909,170000,218617960,6450,6450,6450,6450,0
|
|
20240909,165900,218617960,6450,6450,6450,6450,0
|
|
20240909,165800,218617960,6450,6450,6450,6450,0
|
|
20240909,165700,218617960,6450,6450,6450,6450,0
|
|
20240909,165600,218617960,6450,6450,6450,6450,0
|
|
20240909,165500,218617960,6450,6450,6450,6450,0
|
|
20240909,165400,218617960,6450,6450,6450,6450,283
|
|
20240909,165300,218617960,6450,6450,6450,6450,0
|
|
20240909,165200,218617960,6450,6450,6450,6450,0
|
|
20240909,165100,218617960,6450,6450,6450,6450,0
|
|
20240909,165000,218617960,6450,6450,6450,6450,0
|
|
20240909,164900,218617960,6450,6450,6450,6450,0
|
|
20240909,164800,218617960,6450,6450,6450,6450,0
|
|
20240909,164700,218617960,6450,6450,6450,6450,0
|
|
20240909,164600,218617960,6450,6450,6450,6450,0
|
|
20240909,164500,218617960,6450,6450,6450,6450,0
|
|
20240909,164400,218617960,6450,6450,6450,6450,0
|
|
20240909,164300,218617960,6450,6450,6450,6450,0
|
|
20240909,164200,218617960,6450,6450,6450,6450,0
|
|
20240909,164100,218617960,6450,6450,6450,6450,0
|
|
20240909,164000,218617960,6450,6450,6450,6450,0
|
|
20240909,163900,218617960,6450,6450,6450,6450,0
|
|
20240909,163800,218617960,6450,6450,6450,6450,0
|
|
20240909,163700,218617960,6450,6450,6450,6450,0
|
|
20240909,163600,218617960,6450,6450,6450,6450,0
|
|
20240909,163500,218617960,6450,6450,6450,6450,0
|
|
20240909,163400,218617960,6450,6450,6450,6450,0
|
|
20240909,163300,218617960,6450,6450,6450,6450,0
|
|
20240909,163200,218617960,6450,6450,6450,6450,0
|
|
20240909,163100,218617960,6450,6450,6450,6450,0
|
|
20240909,163000,218617960,6450,6450,6450,6450,0
|
|
20240909,162900,218617960,6450,6450,6450,6450,0
|
|
20240909,162800,218617960,6450,6450,6450,6450,0
|
|
20240909,162700,218617960,6450,6450,6450,6450,0
|
|
20240909,162600,218617960,6450,6450,6450,6450,0
|
|
20240909,162500,218617960,6450,6450,6450,6450,0
|
|
20240909,162400,218617960,6450,6450,6450,6450,283
|
|
20240909,162300,218617960,6450,6450,6450,6450,0
|
|
20240909,162200,218617960,6450,6450,6450,6450,0
|
|
20240909,162100,218617960,6450,6450,6450,6450,0
|
|
20240909,162000,218617960,6450,6450,6450,6450,0
|
|
20240909,161900,218617960,6450,6450,6450,6450,0
|
|
20240909,161800,218617960,6450,6450,6450,6450,0
|
|
20240909,161700,218617960,6450,6450,6450,6450,0
|
|
20240909,161600,218617960,6450,6450,6450,6450,0
|
|
20240909,161500,218617960,6450,6450,6450,6450,0
|
|
20240909,161400,218617960,6450,6450,6450,6450,0
|
|
20240909,161300,218617960,6450,6450,6450,6450,0
|
|
20240909,161200,218617960,6450,6450,6450,6450,0
|
|
20240909,161100,218617960,6450,6450,6450,6450,0
|
|
20240909,161000,218617960,6450,6450,6450,6450,0
|
|
20240909,160900,218617960,6450,6450,6450,6450,0
|
|
20240909,160800,218617960,6450,6450,6450,6450,0
|
|
20240909,160700,218617960,6450,6450,6450,6450,0
|
|
20240909,160600,218617960,6450,6450,6450,6450,0
|
|
20240909,160500,218617960,6450,6450,6450,6450,0
|
|
20240909,160400,218617960,6450,6450,6450,6450,0
|
|
20240909,160300,218617960,6450,6450,6450,6450,0
|
|
20240909,160200,218617960,6450,6450,6450,6450,0
|
|
20240909,160100,218617960,6450,6450,6450,6450,0
|
|
20240909,160000,218617960,6450,6450,6450,6450,0
|
|
20240909,155900,218617960,6450,6450,6450,6450,0
|
|
20240909,155800,218617960,6450,6450,6450,6450,0
|
|
20240909,155700,218617960,6450,6450,6450,6450,0
|
|
20240909,155600,218617960,6450,6450,6450,6450,0
|
|
20240909,155500,218617960,6450,6450,6450,6450,0
|
|
20240909,155400,218617960,6450,6450,6450,6450,283
|
|
20240909,155300,218617960,6450,6450,6450,6450,0
|
|
20240909,155200,218617960,6450,6450,6450,6450,0
|
|
20240909,155100,218617960,6450,6450,6450,6450,0
|
|
20240909,155000,218617960,6450,6450,6450,6450,0
|
|
20240909,154900,218617960,6450,6450,6450,6450,0
|
|
20240909,154800,218617960,6450,6450,6450,6450,0
|
|
20240909,154700,218617960,6450,6450,6450,6450,0
|
|
20240909,154600,218617960,6450,6450,6450,6450,0
|
|
20240909,154500,218617960,6450,6450,6450,6450,0
|
|
20240909,154400,218617960,6450,6450,6450,6450,0
|
|
20240909,154300,218617960,6450,6450,6450,6450,0
|
|
20240909,154200,218617960,6450,6450,6450,6450,0
|
|
20240909,154100,218617960,6450,6450,6450,6450,0
|
|
20240909,154000,218617960,6450,6450,6450,6450,0
|
|
20240909,153900,218617960,6450,6450,6450,6450,0
|
|
20240909,153800,218617960,6450,6450,6450,6450,0
|
|
20240909,153700,218617960,6450,6450,6450,6450,0
|
|
20240909,153600,218617960,6450,6450,6450,6450,0
|
|
20240909,153500,218617960,6450,6450,6450,6450,0
|
|
20240909,153400,218617960,6450,6450,6450,6450,0
|
|
20240909,153300,218617960,6450,6450,6450,6450,0
|
|
20240909,153200,218617960,6450,6450,6450,6450,0
|
|
20240909,153100,218617960,6450,6450,6450,6450,0
|
|
20240909,153000,218617960,6450,6450,6450,6450,283
|
|
20240909,152900,216792610,6420,6420,6420,6420,0
|
|
20240909,152800,216792610,6420,6420,6420,6420,0
|
|
20240909,152700,216792610,6420,6420,6420,6420,0
|
|
20240909,152600,216792610,6420,6420,6420,6420,0
|
|
20240909,152500,216792610,6420,6420,6420,6420,0
|
|
20240909,152400,216792610,6420,6420,6420,6420,0
|
|
20240909,152300,216792610,6420,6420,6420,6420,0
|
|
20240909,152200,216792610,6420,6420,6420,6420,0
|
|
20240909,152100,216792610,6420,6420,6420,6420,0
|
|
20240909,152000,216792610,6420,6420,6420,6420,0
|
|
20240909,151900,216792610,6420,6420,6420,6420,2
|
|
20240909,151800,216779770,6430,6430,6430,6430,0
|
|
20240909,151700,216779770,6430,6430,6430,6430,0
|
|
20240909,151600,216779770,6430,6430,6430,6430,0
|
|
20240909,151500,216779770,6430,6430,6430,6430,0
|
|
20240909,151400,216779770,6430,6430,6430,6430,0
|
|
20240909,151300,216779770,6430,6420,6430,6420,255
|
|
20240909,151200,215142660,6420,6420,6420,6420,100
|
|
20240909,151100,214500660,6430,6430,6430,6430,0
|
|
20240909,151000,214500660,6430,6430,6430,6430,0
|
|
20240909,150900,214500660,6430,6430,6430,6430,0
|
|
20240909,150800,214500660,6430,6430,6430,6430,46
|
|
20240909,150700,214204880,6430,6430,6430,6430,0
|
|
20240909,150600,214204880,6430,6430,6430,6430,0
|
|
20240909,150500,214204880,6430,6430,6430,6430,0
|
|
20240909,150400,214204880,6430,6430,6430,6430,10
|
|
20240909,150300,214140580,6440,6440,6440,6440,0
|
|
20240909,150200,214140580,6440,6420,6440,6420,360
|
|
20240909,150100,211828380,6420,6420,6420,6420,0
|
|
20240909,150000,211828380,6420,6420,6420,6420,390
|
|
20240909,145900,209324580,6430,6430,6430,6430,8
|
|
20240909,145800,209273140,6440,6440,6440,6440,1
|
|
20240909,145700,209266700,6440,6440,6440,6440,0
|
|
20240909,145600,209266700,6440,6440,6440,6440,0
|
|
20240909,145500,209266700,6440,6440,6440,6440,0
|
|
20240909,145400,209266700,6440,6440,6440,6440,0
|
|
20240909,145300,209266700,6440,6440,6440,6440,0
|
|
20240909,145200,209266700,6440,6440,6440,6440,0
|
|
20240909,145100,209266700,6440,6440,6440,6440,0
|
|
20240909,145000,209266700,6440,6440,6440,6440,0
|
|
20240909,144900,209266700,6440,6440,6440,6440,0
|
|
20240909,144800,209266700,6440,6440,6440,6440,0
|
|
20240909,144700,209266700,6440,6440,6440,6440,0
|
|
20240909,144600,209266700,6440,6440,6440,6440,0
|
|
20240909,144500,209266700,6440,6440,6440,6440,0
|
|
20240909,144400,209266700,6440,6440,6440,6440,0
|
|
20240909,144300,209266700,6440,6440,6440,6440,0
|
|
20240909,144200,209266700,6440,6440,6440,6440,0
|
|
20240909,144100,209266700,6440,6440,6440,6440,0
|
|
20240909,144000,209266700,6440,6440,6440,6440,0
|
|
20240909,143900,209266700,6440,6440,6440,6440,0
|
|
20240909,143800,209266700,6440,6440,6440,6440,0
|
|
20240909,143700,209266700,6440,6440,6440,6440,0
|
|
20240909,143600,209266700,6440,6440,6440,6440,0
|
|
20240909,143500,209266700,6440,6440,6440,6440,0
|
|
20240909,143400,209266700,6440,6440,6440,6440,0
|
|
20240909,143300,209266700,6440,6440,6440,6440,14
|
|
20240909,143200,209176540,6450,6450,6450,6450,0
|
|
20240909,143100,209176540,6450,6450,6450,6450,0
|
|
20240909,143000,209176540,6450,6450,6450,6450,0
|
|
20240909,142900,209176540,6450,6450,6450,6450,0
|
|
20240909,142800,209176540,6450,6450,6450,6450,0
|
|
20240909,142700,209176540,6450,6450,6450,6450,0
|
|
20240909,142600,209176540,6450,6450,6450,6450,1
|
|
20240909,142500,209170090,6440,6440,6440,6440,0
|
|
20240909,142400,209170090,6440,6440,6440,6440,0
|
|
20240909,142300,209170090,6440,6440,6440,6440,0
|
|
20240909,142200,209170090,6440,6440,6440,6440,0
|
|
20240909,142100,209170090,6440,6440,6440,6440,0
|
|
20240909,142000,209170090,6440,6440,6440,6440,0
|
|
20240909,141900,209170090,6440,6440,6440,6440,0
|
|
20240909,141800,209170090,6440,6440,6440,6440,0
|
|
20240909,141700,209170090,6440,6440,6440,6440,0
|
|
20240909,141600,209170090,6440,6440,6440,6440,0
|
|
20240909,141500,209170090,6440,6440,6440,6440,0
|
|
20240909,141400,209170090,6440,6440,6440,6440,0
|
|
20240909,141300,209170090,6440,6440,6440,6440,0
|
|
20240909,141200,209170090,6440,6440,6440,6440,15
|
|
20240909,141100,209073490,6420,6420,6420,6420,0
|
|
20240909,141000,209073490,6420,6420,6420,6420,0
|
|
20240909,140900,209073490,6420,6420,6420,6420,0
|
|
20240909,140800,209073490,6420,6420,6420,6420,0
|
|
20240909,140700,209073490,6420,6420,6420,6420,0
|
|
20240909,140600,209073490,6420,6420,6420,6420,0
|
|
20240909,140500,209073490,6420,6420,6420,6420,0
|
|
20240909,140400,209073490,6420,6430,6430,6420,156
|
|
20240909,140300,208071350,6430,6430,6430,6430,1
|
|
20240909,140200,208064920,6410,6410,6410,6410,0
|
|
20240909,140100,208064920,6410,6410,6410,6410,0
|
|
20240909,140000,208064920,6410,6410,6410,6410,0
|
|
20240909,135900,208064920,6410,6410,6410,6410,299
|
|
20240909,135800,206148330,6450,6450,6450,6450,0
|
|
20240909,135700,206148330,6450,6450,6450,6450,0
|
|
20240909,135600,206148330,6450,6450,6450,6450,0
|
|
20240909,135500,206148330,6450,6450,6450,6450,0
|
|
20240909,135400,206148330,6450,6450,6450,6450,1
|
|
20240909,135300,206141880,6410,6410,6410,6410,24
|
|
20240909,135200,205988040,6450,6450,6450,6450,0
|
|
20240909,135100,205988040,6450,6450,6450,6450,0
|
|
20240909,135000,205988040,6450,6410,6450,6410,3
|
|
20240909,134900,205968770,6410,6410,6410,6410,0
|
|
20240909,134800,205968770,6410,6410,6410,6410,0
|
|
20240909,134700,205968770,6410,6410,6410,6410,0
|
|
20240909,134600,205968770,6410,6410,6410,6410,67
|
|
20240909,134500,205539300,6410,6410,6410,6410,33
|
|
20240909,134400,205327770,6420,6420,6420,6420,26
|
|
20240909,134300,205160850,6420,6420,6420,6420,36
|
|
20240909,134200,204929730,6420,6420,6420,6420,38
|
|
20240909,134100,204685770,6420,6420,6420,6420,1
|
|
20240909,134000,204679350,6430,6430,6430,6430,0
|
|
20240909,133900,204679350,6430,6430,6430,6430,0
|
|
20240909,133800,204679350,6430,6430,6430,6430,0
|
|
20240909,133700,204679350,6430,6430,6430,6430,0
|
|
20240909,133600,204679350,6430,6430,6430,6430,0
|
|
20240909,133500,204679350,6430,6430,6430,6430,0
|
|
20240909,133400,204679350,6430,6440,6440,6430,500
|
|
20240909,133300,201464280,6440,6440,6440,6440,0
|
|
20240909,133200,201464280,6440,6440,6440,6440,0
|
|
20240909,133100,201464280,6440,6440,6440,6440,46
|
|
20240909,133000,201168040,6450,6450,6450,6450,16
|
|
20240909,132900,201064840,6450,6450,6450,6450,234
|
|
20240909,132800,199555540,6480,6480,6480,6480,0
|
|
20240909,132700,199555540,6480,6480,6480,6480,0
|
|
20240909,132600,199555540,6480,6480,6480,6480,0
|
|
20240909,132500,199555540,6480,6480,6480,6480,0
|
|
20240909,132400,199555540,6480,6480,6480,6480,0
|
|
20240909,132300,199555540,6480,6480,6480,6480,0
|
|
20240909,132200,199555540,6480,6480,6480,6480,0
|
|
20240909,132100,199555540,6480,6480,6480,6480,0
|
|
20240909,132000,199555540,6480,6480,6480,6480,0
|
|
20240909,131900,199555540,6480,6480,6480,6480,0
|
|
20240909,131800,199555540,6480,6480,6480,6480,0
|
|
20240909,131700,199555540,6480,6480,6480,6480,297
|
|
20240909,131600,197630980,6480,6480,6480,6480,0
|
|
20240909,131500,197630980,6480,6480,6480,6480,0
|
|
20240909,131400,197630980,6480,6480,6480,6480,703
|
|
20240909,131300,193075540,6480,6480,6480,6480,0
|
|
20240909,131200,193075540,6480,6480,6480,6480,100
|
|
20240909,131100,192427540,6480,6480,6480,6480,0
|
|
20240909,131000,192427540,6480,6480,6480,6480,0
|
|
20240909,130900,192427540,6480,6480,6480,6480,0
|
|
20240909,130800,192427540,6480,6480,6480,6480,0
|
|
20240909,130700,192427540,6480,6480,6480,6480,0
|
|
20240909,130600,192427540,6480,6480,6480,6480,0
|
|
20240909,130500,192427540,6480,6480,6480,6480,76
|
|
20240909,130400,191935060,6480,6480,6480,6480,13
|
|
20240909,130300,191850820,6470,6470,6470,6470,0
|
|
20240909,130200,191850820,6470,6470,6470,6470,156
|
|
20240909,130100,190841500,6410,6410,6410,6410,0
|
|
20240909,130000,190841500,6410,6410,6410,6410,232
|
|
20240909,125900,189354380,6420,6420,6420,6420,112
|
|
20240909,125800,188635340,6420,6430,6430,6420,307
|
|
20240909,125700,186664390,6430,6430,6430,6430,0
|
|
20240909,125600,186664390,6430,6430,6430,6430,0
|
|
20240909,125500,186664390,6430,6430,6430,6430,300
|
|
20240909,125400,184735390,6430,6430,6430,6430,0
|
|
20240909,125300,184735390,6430,6430,6430,6430,0
|
|
20240909,125200,184735390,6430,6430,6430,6430,3
|
|
20240909,125100,184716100,6490,6490,6490,6490,0
|
|
20240909,125000,184716100,6490,6490,6490,6490,0
|
|
20240909,124900,184716100,6490,6490,6490,6490,0
|
|
20240909,124800,184716100,6490,6490,6490,6490,0
|
|
20240909,124700,184716100,6490,6490,6490,6490,0
|
|
20240909,124600,184716100,6490,6490,6490,6490,0
|
|
20240909,124500,184716100,6490,6490,6490,6490,0
|
|
20240909,124400,184716100,6490,6490,6490,6490,1
|
|
20240909,124300,184709610,6420,6420,6420,6420,0
|
|
20240909,124200,184709610,6420,6420,6420,6420,0
|
|
20240909,124100,184709610,6420,6420,6420,6420,0
|
|
20240909,124000,184709610,6420,6420,6420,6420,0
|
|
20240909,123900,184709610,6420,6460,6460,6420,571
|
|
20240909,123800,181040050,6500,6500,6500,6500,0
|
|
20240909,123700,181040050,6500,6500,6500,6500,0
|
|
20240909,123600,181040050,6500,6500,6500,6500,0
|
|
20240909,123500,181040050,6500,6500,6500,6500,0
|
|
20240909,123400,181040050,6500,6500,6500,6500,0
|
|
20240909,123300,181040050,6500,6460,6500,6440,1124
|
|
20240909,123200,173790230,6490,6490,6490,6490,0
|
|
20240909,123100,173790230,6490,6490,6490,6490,1
|
|
20240909,123000,173783740,6490,6490,6490,6490,0
|
|
20240909,122900,173783740,6490,6490,6490,6490,1
|
|
20240909,122800,173777250,6430,6430,6430,6430,0
|
|
20240909,122700,173777250,6430,6430,6430,6430,0
|
|
20240909,122600,173777250,6430,6430,6430,6430,0
|
|
20240909,122500,173777250,6430,6430,6430,6430,0
|
|
20240909,122400,173777250,6430,6430,6430,6430,0
|
|
20240909,122300,173777250,6430,6430,6430,6430,0
|
|
20240909,122200,173777250,6430,6450,6450,6430,579
|
|
20240909,122100,170052360,6490,6480,6490,6480,570
|
|
20240909,122000,166355030,6490,6490,6490,6490,0
|
|
20240909,121900,166355030,6490,6490,6490,6490,0
|
|
20240909,121800,166355030,6490,6490,6490,6490,0
|
|
20240909,121700,166355030,6490,6460,6490,6460,100
|
|
20240909,121600,165706360,6420,6420,6420,6420,0
|
|
20240909,121500,165706360,6420,6420,6420,6420,5
|
|
20240909,121400,165674260,6420,6440,6440,6420,1730
|
|
20240909,121300,154559860,6430,6430,6430,6430,3
|
|
20240909,121200,154540570,6470,6470,6470,6470,0
|
|
20240909,121100,154540570,6470,6470,6470,6470,0
|
|
20240909,121000,154540570,6470,6480,6480,6470,572
|
|
20240909,120900,150837890,6490,6490,6490,6490,0
|
|
20240909,120800,150837890,6490,6490,6490,6490,0
|
|
20240909,120700,150837890,6490,6490,6490,6490,0
|
|
20240909,120600,150837890,6490,6490,6490,6490,1
|
|
20240909,120500,150831400,6490,6490,6490,6490,0
|
|
20240909,120400,150831400,6490,6490,6490,6490,5
|
|
20240909,120300,150798950,6490,6490,6490,6490,0
|
|
20240909,120200,150798950,6490,6490,6490,6490,254
|
|
20240909,120100,149150490,6510,6510,6510,6510,0
|
|
20240909,120000,149150490,6510,6510,6510,6510,47
|
|
20240909,115900,148844520,6510,6510,6510,6510,63
|
|
20240909,115800,148434390,6520,6520,6520,6520,2
|
|
20240909,115700,148421350,6510,6510,6510,6510,0
|
|
20240909,115600,148421350,6510,6510,6510,6510,0
|
|
20240909,115500,148421350,6510,6510,6510,6510,10
|
|
20240909,115400,148356250,6490,6490,6490,6490,0
|
|
20240909,115300,148356250,6490,6490,6490,6490,2
|
|
20240909,115200,148343270,6490,6490,6490,6490,149
|
|
20240909,115100,147376260,6490,6490,6490,6490,0
|
|
20240909,115000,147376260,6490,6490,6490,6490,0
|
|
20240909,114900,147376260,6490,6490,6490,6490,50
|
|
20240909,114800,147051760,6490,6520,6520,6490,2
|
|
20240909,114700,147038750,6480,6480,6480,6480,0
|
|
20240909,114600,147038750,6480,6480,6480,6480,1
|
|
20240909,114500,147032270,6530,6500,6530,6500,53
|
|
20240909,114400,146686270,6500,6500,6500,6500,50
|
|
20240909,114300,146361270,6500,6500,6500,6500,0
|
|
20240909,114200,146361270,6500,6500,6500,6470,302
|
|
20240909,114100,144398300,6500,6500,6500,6500,296
|
|
20240909,114000,142474300,6500,6500,6500,6500,4
|
|
20240909,113900,142448300,6500,6530,6530,6500,942
|
|
20240909,113800,136307610,6570,6520,6570,6520,1064
|
|
20240909,113700,129336800,6500,6440,6500,6440,1582
|
|
20240909,113600,119063810,6440,6440,6480,6440,1511
|
|
20240909,113500,109280180,6450,6450,6450,6450,200
|
|
20240909,113400,107990180,6440,6440,6440,6440,200
|
|
20240909,113300,106702180,6440,6440,6450,6440,107
|
|
20240909,113200,106013060,6430,6430,6430,6430,2109
|
|
20240909,113100,92452190,6430,6420,6430,6420,1000
|
|
20240909,113000,86023280,6420,6410,6420,6410,62
|
|
20240909,112900,85625260,6370,6370,6370,6370,0
|
|
20240909,112800,85625260,6370,6370,6420,6370,431
|
|
20240909,112700,82858400,6420,6420,6420,6420,321
|
|
20240909,112600,80797580,6320,6420,6420,6320,859
|
|
20240909,112500,75309860,6420,6420,6420,6420,1
|
|
20240909,112400,75303440,6420,6380,6420,6380,1483
|
|
20240909,112300,65807680,6380,6370,6380,6370,1000
|
|
20240909,112200,59427950,6370,6370,6370,6370,200
|
|
20240909,112100,58153950,6370,6370,6370,6370,0
|
|
20240909,112000,58153950,6370,6360,6370,6360,500
|
|
20240909,111900,54968970,6330,6330,6330,6330,0
|
|
20240909,111800,54968970,6330,6330,6330,6330,0
|
|
20240909,111700,54968970,6330,6330,6330,6330,0
|
|
20240909,111600,54968970,6330,6330,6330,6330,0
|
|
20240909,111500,54968970,6330,6330,6330,6330,0
|
|
20240909,111400,54968970,6330,6330,6330,6330,0
|
|
20240909,111300,54968970,6330,6330,6330,6330,0
|
|
20240909,111200,54968970,6330,6330,6330,6330,0
|
|
20240909,111100,54968970,6330,6330,6330,6330,0
|
|
20240909,111000,54968970,6330,6330,6330,6330,0
|
|
20240909,110900,54968970,6330,6330,6330,6330,0
|
|
20240909,110800,54968970,6330,6330,6330,6330,0
|
|
20240909,110700,54968970,6330,6330,6330,6330,14
|
|
20240909,110600,54880350,6330,6330,6330,6330,0
|
|
20240909,110500,54880350,6330,6330,6330,6330,0
|
|
20240909,110400,54880350,6330,6360,6360,6330,82
|
|
20240909,110300,54358890,6330,6330,6330,6330,0
|
|
20240909,110200,54358890,6330,6330,6330,6330,2
|
|
20240909,110100,54346230,6350,6350,6350,6350,0
|
|
20240909,110000,54346230,6350,6350,6350,6350,0
|
|
20240909,105900,54346230,6350,6350,6350,6350,0
|
|
20240909,105800,54346230,6350,6350,6350,6350,0
|
|
20240909,105700,54346230,6350,6350,6350,6350,10
|
|
20240909,105600,54282730,6330,6330,6330,6330,0
|
|
20240909,105500,54282730,6330,6330,6330,6330,0
|
|
20240909,105400,54282730,6330,6330,6330,6330,0
|
|
20240909,105300,54282730,6330,6340,6340,6330,7
|
|
20240909,105200,54238370,6340,6340,6340,6340,247
|
|
20240909,105100,52672390,6350,6350,6350,6350,0
|
|
20240909,105000,52672390,6350,6350,6350,6350,24
|
|
20240909,104900,52519990,6350,6350,6350,6350,0
|
|
20240909,104800,52519990,6350,6350,6350,6350,0
|
|
20240909,104700,52519990,6350,6350,6350,6350,80
|
|
20240909,104600,52011990,6340,6340,6340,6340,0
|
|
20240909,104500,52011990,6340,6340,6340,6340,182
|
|
20240909,104400,50858110,6330,6330,6330,6330,0
|
|
20240909,104300,50858110,6330,6330,6330,6330,117
|
|
20240909,104200,50117500,6330,6330,6330,6330,0
|
|
20240909,104100,50117500,6330,6330,6330,6330,102
|
|
20240909,104000,49471840,6320,6320,6320,6320,85
|
|
20240909,103900,48934640,6330,6330,6330,6330,0
|
|
20240909,103800,48934640,6330,6330,6330,6330,0
|
|
20240909,103700,48934640,6330,6330,6330,6330,100
|
|
20240909,103600,48301640,6330,6330,6330,6330,50
|
|
20240909,103500,47985140,6320,6320,6320,6320,12
|
|
20240909,103400,47909300,6320,6320,6320,6320,0
|
|
20240909,103300,47909300,6320,6320,6320,6320,0
|
|
20240909,103200,47909300,6320,6320,6320,6320,36
|
|
20240909,103100,47681780,6310,6310,6310,6310,69
|
|
20240909,103000,47246390,6310,6310,6310,6310,0
|
|
20240909,102900,47246390,6310,6310,6310,6310,0
|
|
20240909,102800,47246390,6310,6310,6310,6310,0
|
|
20240909,102700,47246390,6310,6310,6310,6310,0
|
|
20240909,102600,47246390,6310,6310,6310,6310,0
|
|
20240909,102500,47246390,6310,6310,6310,6310,20
|
|
20240909,102400,47120190,6310,6310,6310,6310,0
|
|
20240909,102300,47120190,6310,6310,6310,6310,0
|
|
20240909,102200,47120190,6310,6310,6310,6310,1
|
|
20240909,102100,47113880,6280,6280,6280,6280,0
|
|
20240909,102000,47113880,6280,6280,6280,6280,2
|
|
20240909,101900,47101320,6290,6290,6290,6290,0
|
|
20240909,101800,47101320,6290,6290,6290,6290,98
|
|
20240909,101700,46484900,6290,6290,6290,6290,120
|
|
20240909,101600,45730100,6290,6290,6290,6290,6
|
|
20240909,101500,45692360,6340,6340,6340,6340,0
|
|
20240909,101400,45692360,6340,6300,6340,6300,200
|
|
20240909,101300,44430480,6290,6290,6290,6290,0
|
|
20240909,101200,44430480,6290,6290,6290,6290,6
|
|
20240909,101100,44392740,6300,6290,6300,6290,300
|
|
20240909,101000,42505290,6290,6290,6290,6290,0
|
|
20240909,100900,42505290,6290,6290,6290,6290,0
|
|
20240909,100800,42505290,6290,6290,6290,6290,0
|
|
20240909,100700,42505290,6290,6290,6290,6290,1
|
|
20240909,100600,42499000,6260,6260,6260,6260,6
|
|
20240909,100500,42461440,6290,6290,6290,6290,2
|
|
20240909,100400,42448860,6290,6270,6290,6270,281
|
|
20240909,100300,40685710,6270,6270,6270,6270,0
|
|
20240909,100200,40685710,6270,6260,6270,6260,30
|
|
20240909,100100,40497620,6250,6250,6250,6250,0
|
|
20240909,100000,40497620,6250,6250,6250,6250,0
|
|
20240909,095900,40497620,6250,6250,6250,6250,0
|
|
20240909,095800,40497620,6250,6250,6250,6250,0
|
|
20240909,095700,40497620,6250,6250,6250,6250,0
|
|
20240909,095600,40497620,6250,6250,6250,6250,84
|
|
20240909,095500,39972620,6250,6250,6250,6250,6
|
|
20240909,095400,39935120,6250,6250,6250,6250,2
|
|
20240909,095300,39922620,6250,6230,6250,6230,1262
|
|
20240909,095200,32038690,6240,6240,6240,6240,0
|
|
20240909,095100,32038690,6240,6240,6240,6240,0
|
|
20240909,095000,32038690,6240,6240,6240,6240,0
|
|
20240909,094900,32038690,6240,6240,6240,6240,0
|
|
20240909,094800,32038690,6240,6240,6240,6240,0
|
|
20240909,094700,32038690,6240,6240,6240,6240,0
|
|
20240909,094600,32038690,6240,6240,6240,6240,0
|
|
20240909,094500,32038690,6240,6240,6240,6240,0
|
|
20240909,094400,32038690,6240,6240,6240,6240,0
|
|
20240909,094300,32038690,6240,6240,6240,6240,0
|
|
20240909,094200,32038690,6240,6240,6240,6240,0
|
|
20240909,094100,32038690,6240,6240,6240,6240,0
|
|
20240909,094000,32038690,6240,6240,6240,6240,1
|
|
20240909,093900,32032450,6240,6240,6240,6240,0
|
|
20240909,093800,32032450,6240,6240,6240,6240,1
|
|
20240909,093700,32026210,6190,6190,6200,6190,6
|
|
20240909,093600,31989030,6240,6230,6240,6230,500
|
|
20240909,093500,28869050,6190,6190,6190,6190,0
|
|
20240909,093400,28869050,6190,6190,6190,6190,0
|
|
20240909,093300,28869050,6190,6190,6190,6190,4
|
|
20240909,093200,28844290,6190,6210,6240,6190,205
|
|
20240909,093100,27566390,6210,6210,6210,6210,0
|
|
20240909,093000,27566390,6210,6210,6210,6210,0
|
|
20240909,092900,27566390,6210,6210,6210,6210,0
|
|
20240909,092800,27566390,6210,6210,6210,6210,0
|
|
20240909,092700,27566390,6210,6210,6210,6210,101
|
|
20240909,092600,26939180,6180,6180,6180,6180,19
|
|
20240909,092500,26821760,6200,6200,6200,6200,0
|
|
20240909,092400,26821760,6200,6200,6200,6200,0
|
|
20240909,092300,26821760,6200,6200,6200,6200,0
|
|
20240909,092200,26821760,6200,6160,6200,6160,4
|
|
20240909,092100,26797040,6160,6160,6160,6160,0
|
|
20240909,092000,26797040,6160,6160,6160,6160,0
|
|
20240909,091900,26797040,6160,6160,6160,6160,0
|
|
20240909,091800,26797040,6160,6160,6160,6160,0
|
|
20240909,091700,26797040,6160,6160,6160,6160,0
|
|
20240909,091600,26797040,6160,6160,6160,6160,289
|
|
20240909,091500,25016800,6160,6160,6160,6160,11
|
|
20240909,091400,24949040,6130,6130,6130,6130,0
|
|
20240909,091300,24949040,6130,6130,6130,6130,0
|
|
20240909,091200,24949040,6130,6180,6180,6120,1394
|
|
20240909,091100,16379060,6180,6180,6180,6180,0
|
|
20240909,091000,16379060,6180,6180,6180,6180,100
|
|
20240909,090900,15761060,6170,6170,6170,6170,180
|
|
20240909,090800,14650460,6180,6190,6190,6180,63
|
|
20240909,090700,14260620,6150,6150,6150,6150,4
|
|
20240909,090600,14236020,6150,6150,6150,6150,4
|
|
20240909,090500,14211420,6190,6180,6190,6180,500
|
|
20240909,090400,11120420,6150,6130,6180,6130,294
|
|
20240909,090300,9309550,6130,6130,6160,6130,659
|
|
20240909,090200,5257670,6120,6200,6200,6120,366
|
|
20240909,090100,3008550,6250,6250,6250,6250,1
|
|
20240909,090000,3002300,6150,6300,6300,6140,480
|