596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,185300,100613500,6460,6460,6460,6460,138
|
|
20240910,185200,100613500,6460,6460,6460,6460,0
|
|
20240910,185100,100613500,6460,6460,6460,6460,0
|
|
20240910,185000,100613500,6460,6460,6460,6460,0
|
|
20240910,184900,100613500,6460,6460,6460,6460,0
|
|
20240910,184800,100613500,6460,6460,6460,6460,0
|
|
20240910,184700,100613500,6460,6460,6460,6460,0
|
|
20240910,184600,100613500,6460,6460,6460,6460,0
|
|
20240910,184500,100613500,6460,6460,6460,6460,0
|
|
20240910,184400,100613500,6460,6460,6460,6460,0
|
|
20240910,184300,100613500,6460,6460,6460,6460,0
|
|
20240910,184200,100613500,6460,6460,6460,6460,0
|
|
20240910,184100,100613500,6460,6460,6460,6460,0
|
|
20240910,184000,100613500,6460,6460,6460,6460,0
|
|
20240910,183900,100613500,6460,6460,6460,6460,0
|
|
20240910,183800,100613500,6460,6460,6460,6460,0
|
|
20240910,183700,100613500,6460,6460,6460,6460,0
|
|
20240910,183600,100613500,6460,6460,6460,6460,0
|
|
20240910,183500,100613500,6460,6460,6460,6460,0
|
|
20240910,183400,100613500,6460,6460,6460,6460,0
|
|
20240910,183300,100613500,6460,6460,6460,6460,0
|
|
20240910,183200,100613500,6460,6460,6460,6460,0
|
|
20240910,183100,100613500,6460,6460,6460,6460,0
|
|
20240910,183000,100613500,6460,6460,6460,6460,0
|
|
20240910,182900,100613500,6460,6460,6460,6460,0
|
|
20240910,182800,100613500,6460,6460,6460,6460,0
|
|
20240910,182700,100613500,6460,6460,6460,6460,0
|
|
20240910,182600,100613500,6460,6460,6460,6460,0
|
|
20240910,182500,100613500,6460,6460,6460,6460,0
|
|
20240910,182400,100613500,6460,6460,6460,6460,0
|
|
20240910,182300,100613500,6460,6460,6460,6460,138
|
|
20240910,182200,100613500,6460,6460,6460,6460,0
|
|
20240910,182100,100613500,6460,6460,6460,6460,0
|
|
20240910,182000,100613500,6460,6460,6460,6460,0
|
|
20240910,181900,100613500,6460,6460,6460,6460,0
|
|
20240910,181800,100613500,6460,6460,6460,6460,0
|
|
20240910,181700,100613500,6460,6460,6460,6460,0
|
|
20240910,181600,100613500,6460,6460,6460,6460,0
|
|
20240910,181500,100613500,6460,6460,6460,6460,0
|
|
20240910,181400,100613500,6460,6460,6460,6460,0
|
|
20240910,181300,100613500,6460,6460,6460,6460,0
|
|
20240910,181200,100613500,6460,6460,6460,6460,0
|
|
20240910,181100,100613500,6460,6460,6460,6460,0
|
|
20240910,181000,100613500,6460,6460,6460,6460,0
|
|
20240910,180900,100613500,6460,6460,6460,6460,0
|
|
20240910,180800,100613500,6460,6460,6460,6460,0
|
|
20240910,180700,100613500,6460,6460,6460,6460,0
|
|
20240910,180600,100613500,6460,6460,6460,6460,0
|
|
20240910,180500,100613500,6460,6460,6460,6460,0
|
|
20240910,180400,100613500,6460,6460,6460,6460,0
|
|
20240910,180300,100613500,6460,6460,6460,6460,0
|
|
20240910,180200,100613500,6460,6460,6460,6460,0
|
|
20240910,180100,100613500,6460,6460,6460,6460,0
|
|
20240910,180000,100613500,6460,6460,6460,6460,0
|
|
20240910,175900,100613500,6460,6460,6460,6460,0
|
|
20240910,175800,100613500,6460,6460,6460,6460,0
|
|
20240910,175700,100613500,6460,6460,6460,6460,0
|
|
20240910,175600,100613500,6460,6460,6460,6460,0
|
|
20240910,175500,100613500,6460,6460,6460,6460,0
|
|
20240910,175400,100613500,6460,6460,6460,6460,0
|
|
20240910,175300,100613500,6460,6460,6460,6460,138
|
|
20240910,175200,100613500,6460,6460,6460,6460,0
|
|
20240910,175100,100613500,6460,6460,6460,6460,0
|
|
20240910,175000,100613500,6460,6460,6460,6460,0
|
|
20240910,174900,100613500,6460,6460,6460,6460,0
|
|
20240910,174800,100613500,6460,6460,6460,6460,0
|
|
20240910,174700,100613500,6460,6460,6460,6460,0
|
|
20240910,174600,100613500,6460,6460,6460,6460,0
|
|
20240910,174500,100613500,6460,6460,6460,6460,0
|
|
20240910,174400,100613500,6460,6460,6460,6460,0
|
|
20240910,174300,100613500,6460,6460,6460,6460,0
|
|
20240910,174200,100613500,6460,6460,6460,6460,0
|
|
20240910,174100,100613500,6460,6460,6460,6460,0
|
|
20240910,174000,100613500,6460,6460,6460,6460,0
|
|
20240910,173900,100613500,6460,6460,6460,6460,0
|
|
20240910,173800,100613500,6460,6460,6460,6460,0
|
|
20240910,173700,100613500,6460,6460,6460,6460,0
|
|
20240910,173600,100613500,6460,6460,6460,6460,0
|
|
20240910,173500,100613500,6460,6460,6460,6460,0
|
|
20240910,173400,100613500,6460,6460,6460,6460,0
|
|
20240910,173300,100613500,6460,6460,6460,6460,0
|
|
20240910,173200,100613500,6460,6460,6460,6460,0
|
|
20240910,173100,100613500,6460,6460,6460,6460,0
|
|
20240910,173000,100613500,6460,6460,6460,6460,0
|
|
20240910,172900,100613500,6460,6460,6460,6460,0
|
|
20240910,172800,100613500,6460,6460,6460,6460,0
|
|
20240910,172700,100613500,6460,6460,6460,6460,0
|
|
20240910,172600,100613500,6460,6460,6460,6460,0
|
|
20240910,172500,100613500,6460,6460,6460,6460,0
|
|
20240910,172400,100613500,6460,6460,6460,6460,0
|
|
20240910,172300,100613500,6460,6460,6460,6460,138
|
|
20240910,172200,100613500,6460,6460,6460,6460,0
|
|
20240910,172100,100613500,6460,6460,6460,6460,0
|
|
20240910,172000,100613500,6460,6460,6460,6460,0
|
|
20240910,171900,100613500,6460,6460,6460,6460,0
|
|
20240910,171800,100613500,6460,6460,6460,6460,0
|
|
20240910,171700,100613500,6460,6460,6460,6460,0
|
|
20240910,171600,100613500,6460,6460,6460,6460,0
|
|
20240910,171500,100613500,6460,6460,6460,6460,0
|
|
20240910,171400,100613500,6460,6460,6460,6460,0
|
|
20240910,171300,100613500,6460,6460,6460,6460,0
|
|
20240910,171200,100613500,6460,6460,6460,6460,0
|
|
20240910,171100,100613500,6460,6460,6460,6460,0
|
|
20240910,171000,100613500,6460,6460,6460,6460,0
|
|
20240910,170900,100613500,6460,6460,6460,6460,0
|
|
20240910,170800,100613500,6460,6460,6460,6460,0
|
|
20240910,170700,100613500,6460,6460,6460,6460,0
|
|
20240910,170600,100613500,6460,6460,6460,6460,0
|
|
20240910,170500,100613500,6460,6460,6460,6460,0
|
|
20240910,170400,100613500,6460,6460,6460,6460,0
|
|
20240910,170300,100613500,6460,6460,6460,6460,0
|
|
20240910,170200,100613500,6460,6460,6460,6460,0
|
|
20240910,170100,100613500,6460,6460,6460,6460,0
|
|
20240910,170000,100613500,6460,6460,6460,6460,0
|
|
20240910,165900,100613500,6460,6460,6460,6460,0
|
|
20240910,165800,100613500,6460,6460,6460,6460,0
|
|
20240910,165700,100613500,6460,6460,6460,6460,0
|
|
20240910,165600,100613500,6460,6460,6460,6460,0
|
|
20240910,165500,100613500,6460,6460,6460,6460,0
|
|
20240910,165400,100613500,6460,6460,6460,6460,0
|
|
20240910,165300,100613500,6460,6460,6460,6460,138
|
|
20240910,165200,100613500,6460,6460,6460,6460,0
|
|
20240910,165100,100613500,6460,6460,6460,6460,0
|
|
20240910,165000,100613500,6460,6460,6460,6460,0
|
|
20240910,164900,100613500,6460,6460,6460,6460,0
|
|
20240910,164800,100613500,6460,6460,6460,6460,0
|
|
20240910,164700,100613500,6460,6460,6460,6460,0
|
|
20240910,164600,100613500,6460,6460,6460,6460,0
|
|
20240910,164500,100613500,6460,6460,6460,6460,0
|
|
20240910,164400,100613500,6460,6460,6460,6460,0
|
|
20240910,164300,100613500,6460,6460,6460,6460,0
|
|
20240910,164200,100613500,6460,6460,6460,6460,0
|
|
20240910,164100,100613500,6460,6460,6460,6460,0
|
|
20240910,164000,100613500,6460,6460,6460,6460,0
|
|
20240910,163900,100613500,6460,6460,6460,6460,0
|
|
20240910,163800,100613500,6460,6460,6460,6460,0
|
|
20240910,163700,100613500,6460,6460,6460,6460,0
|
|
20240910,163600,100613500,6460,6460,6460,6460,0
|
|
20240910,163500,100613500,6460,6460,6460,6460,0
|
|
20240910,163400,100613500,6460,6460,6460,6460,0
|
|
20240910,163300,100613500,6460,6460,6460,6460,0
|
|
20240910,163200,100613500,6460,6460,6460,6460,0
|
|
20240910,163100,100613500,6460,6460,6460,6460,0
|
|
20240910,163000,100613500,6460,6460,6460,6460,0
|
|
20240910,162900,100613500,6460,6460,6460,6460,0
|
|
20240910,162800,100613500,6460,6460,6460,6460,0
|
|
20240910,162700,100613500,6460,6460,6460,6460,0
|
|
20240910,162600,100613500,6460,6460,6460,6460,0
|
|
20240910,162500,100613500,6460,6460,6460,6460,0
|
|
20240910,162400,100613500,6460,6460,6460,6460,0
|
|
20240910,162300,100613500,6460,6460,6460,6460,138
|
|
20240910,162200,100613500,6460,6460,6460,6460,0
|
|
20240910,162100,100613500,6460,6460,6460,6460,0
|
|
20240910,162000,100613500,6460,6460,6460,6460,0
|
|
20240910,161900,100613500,6460,6460,6460,6460,0
|
|
20240910,161800,100613500,6460,6460,6460,6460,0
|
|
20240910,161700,100613500,6460,6460,6460,6460,0
|
|
20240910,161600,100613500,6460,6460,6460,6460,0
|
|
20240910,161500,100613500,6460,6460,6460,6460,0
|
|
20240910,161400,100613500,6460,6460,6460,6460,0
|
|
20240910,161300,100613500,6460,6460,6460,6460,0
|
|
20240910,161200,100613500,6460,6460,6460,6460,0
|
|
20240910,161100,100613500,6460,6460,6460,6460,0
|
|
20240910,161000,100613500,6460,6460,6460,6460,0
|
|
20240910,160900,100613500,6460,6460,6460,6460,0
|
|
20240910,160800,100613500,6460,6460,6460,6460,0
|
|
20240910,160700,100613500,6460,6460,6460,6460,0
|
|
20240910,160600,100613500,6460,6460,6460,6460,0
|
|
20240910,160500,100613500,6460,6460,6460,6460,0
|
|
20240910,160400,100613500,6460,6460,6460,6460,0
|
|
20240910,160300,100613500,6460,6460,6460,6460,0
|
|
20240910,160200,100613500,6460,6460,6460,6460,0
|
|
20240910,160100,100613500,6460,6460,6460,6460,0
|
|
20240910,160000,100613500,6460,6460,6460,6460,0
|
|
20240910,155900,100613500,6460,6460,6460,6460,0
|
|
20240910,155800,100613500,6460,6460,6460,6460,0
|
|
20240910,155700,100613500,6460,6460,6460,6460,0
|
|
20240910,155600,100613500,6460,6460,6460,6460,0
|
|
20240910,155500,100613500,6460,6460,6460,6460,0
|
|
20240910,155400,100613500,6460,6460,6460,6460,0
|
|
20240910,155300,100613500,6460,6460,6460,6460,138
|
|
20240910,155200,100613500,6460,6460,6460,6460,0
|
|
20240910,155100,100613500,6460,6460,6460,6460,0
|
|
20240910,155000,100613500,6460,6460,6460,6460,0
|
|
20240910,154900,100613500,6460,6460,6460,6460,0
|
|
20240910,154800,100613500,6460,6460,6460,6460,0
|
|
20240910,154700,100613500,6460,6460,6460,6460,0
|
|
20240910,154600,100613500,6460,6460,6460,6460,0
|
|
20240910,154500,100613500,6460,6460,6460,6460,0
|
|
20240910,154400,100613500,6460,6460,6460,6460,0
|
|
20240910,154300,100613500,6460,6460,6460,6460,0
|
|
20240910,154200,100613500,6460,6460,6460,6460,0
|
|
20240910,154100,100613500,6460,6460,6460,6460,0
|
|
20240910,154000,100613500,6460,6460,6460,6460,0
|
|
20240910,153900,100613500,6460,6460,6460,6460,0
|
|
20240910,153800,100613500,6460,6460,6460,6460,0
|
|
20240910,153700,100613500,6460,6460,6460,6460,0
|
|
20240910,153600,100613500,6460,6460,6460,6460,0
|
|
20240910,153500,100613500,6460,6460,6460,6460,0
|
|
20240910,153400,100613500,6460,6460,6460,6460,0
|
|
20240910,153300,100613500,6460,6460,6460,6460,0
|
|
20240910,153200,100613500,6460,6460,6460,6460,0
|
|
20240910,153100,100613500,6460,6460,6460,6460,0
|
|
20240910,153000,100613500,6460,6460,6460,6460,138
|
|
20240910,152900,99722020,6430,6430,6430,6430,0
|
|
20240910,152800,99722020,6430,6430,6430,6430,0
|
|
20240910,152700,99722020,6430,6430,6430,6430,0
|
|
20240910,152600,99722020,6430,6430,6430,6430,0
|
|
20240910,152500,99722020,6430,6430,6430,6430,0
|
|
20240910,152400,99722020,6430,6430,6430,6430,0
|
|
20240910,152300,99722020,6430,6430,6430,6430,0
|
|
20240910,152200,99722020,6430,6430,6430,6430,0
|
|
20240910,152100,99722020,6430,6430,6430,6430,0
|
|
20240910,152000,99722020,6430,6430,6430,6430,0
|
|
20240910,151900,99722020,6430,6430,6430,6430,29
|
|
20240910,151800,99535550,6430,6430,6430,6430,0
|
|
20240910,151700,99535550,6430,6430,6430,6430,0
|
|
20240910,151600,99535550,6430,6430,6430,6430,1
|
|
20240910,151500,99529120,6430,6430,6430,6430,0
|
|
20240910,151400,99529120,6430,6430,6430,6430,0
|
|
20240910,151300,99529120,6430,6430,6430,6430,0
|
|
20240910,151200,99529120,6430,6430,6430,6430,0
|
|
20240910,151100,99529120,6430,6430,6430,6430,0
|
|
20240910,151000,99529120,6430,6430,6430,6430,13
|
|
20240910,150900,99445530,6440,6440,6440,6440,0
|
|
20240910,150800,99445530,6440,6440,6440,6440,60
|
|
20240910,150700,99059130,6430,6430,6430,6430,0
|
|
20240910,150600,99059130,6430,6430,6430,6430,0
|
|
20240910,150500,99059130,6430,6430,6430,6430,0
|
|
20240910,150400,99059130,6430,6430,6430,6430,0
|
|
20240910,150300,99059130,6430,6430,6430,6430,0
|
|
20240910,150200,99059130,6430,6430,6430,6430,0
|
|
20240910,150100,99059130,6430,6430,6430,6430,0
|
|
20240910,150000,99059130,6430,6430,6430,6430,0
|
|
20240910,145900,99059130,6430,6430,6430,6430,1
|
|
20240910,145800,99052700,6440,6440,6440,6440,0
|
|
20240910,145700,99052700,6440,6440,6440,6440,13
|
|
20240910,145600,98968980,6450,6450,6450,6450,0
|
|
20240910,145500,98968980,6450,6450,6450,6450,0
|
|
20240910,145400,98968980,6450,6450,6450,6450,0
|
|
20240910,145300,98968980,6450,6450,6450,6450,0
|
|
20240910,145200,98968980,6450,6450,6450,6450,0
|
|
20240910,145100,98968980,6450,6450,6450,6450,0
|
|
20240910,145000,98968980,6450,6430,6450,6430,5
|
|
20240910,144900,98936810,6430,6440,6440,6430,24
|
|
20240910,144800,98782310,6460,6440,6460,6440,16
|
|
20240910,144700,98679210,6440,6440,6440,6440,50
|
|
20240910,144600,98357210,6440,6440,6440,6440,67
|
|
20240910,144500,97925730,6440,6440,6440,6440,0
|
|
20240910,144400,97925730,6440,6440,6440,6440,0
|
|
20240910,144300,97925730,6440,6440,6440,6440,0
|
|
20240910,144200,97925730,6440,6440,6440,6440,0
|
|
20240910,144100,97925730,6440,6440,6440,6440,0
|
|
20240910,144000,97925730,6440,6440,6440,6440,0
|
|
20240910,143900,97925730,6440,6460,6460,6440,905
|
|
20240910,143800,92094770,6460,6460,6460,6460,0
|
|
20240910,143700,92094770,6460,6460,6460,6460,0
|
|
20240910,143600,92094770,6460,6460,6460,6460,0
|
|
20240910,143500,92094770,6460,6460,6460,6460,0
|
|
20240910,143400,92094770,6460,6460,6460,6460,0
|
|
20240910,143300,92094770,6460,6460,6460,6460,0
|
|
20240910,143200,92094770,6460,6470,6470,6460,301
|
|
20240910,143100,90150300,6480,6480,6480,6480,0
|
|
20240910,143000,90150300,6480,6480,6480,6480,70
|
|
20240910,142900,89696700,6480,6480,6480,6480,0
|
|
20240910,142800,89696700,6480,6480,6480,6480,0
|
|
20240910,142700,89696700,6480,6480,6480,6480,20
|
|
20240910,142600,89567100,6470,6470,6470,6470,0
|
|
20240910,142500,89567100,6470,6470,6470,6470,0
|
|
20240910,142400,89567100,6470,6470,6470,6470,0
|
|
20240910,142300,89567100,6470,6470,6470,6470,0
|
|
20240910,142200,89567100,6470,6470,6470,6470,0
|
|
20240910,142100,89567100,6470,6470,6470,6470,0
|
|
20240910,142000,89567100,6470,6470,6470,6470,0
|
|
20240910,141900,89567100,6470,6470,6470,6470,1
|
|
20240910,141800,89560630,6460,6460,6460,6460,0
|
|
20240910,141700,89560630,6460,6460,6460,6460,0
|
|
20240910,141600,89560630,6460,6460,6460,6460,0
|
|
20240910,141500,89560630,6460,6460,6460,6460,0
|
|
20240910,141400,89560630,6460,6460,6460,6460,1
|
|
20240910,141300,89554170,6460,6460,6460,6460,0
|
|
20240910,141200,89554170,6460,6460,6460,6460,0
|
|
20240910,141100,89554170,6460,6460,6460,6460,0
|
|
20240910,141000,89554170,6460,6460,6460,6460,0
|
|
20240910,140900,89554170,6460,6460,6460,6460,0
|
|
20240910,140800,89554170,6460,6460,6460,6460,0
|
|
20240910,140700,89554170,6460,6460,6460,6460,0
|
|
20240910,140600,89554170,6460,6460,6460,6460,2
|
|
20240910,140500,89541250,6490,6490,6490,6490,0
|
|
20240910,140400,89541250,6490,6490,6490,6490,0
|
|
20240910,140300,89541250,6490,6490,6490,6490,0
|
|
20240910,140200,89541250,6490,6490,6490,6490,0
|
|
20240910,140100,89541250,6490,6490,6490,6490,0
|
|
20240910,140000,89541250,6490,6490,6490,6490,0
|
|
20240910,135900,89541250,6490,6490,6490,6490,0
|
|
20240910,135800,89541250,6490,6490,6490,6490,0
|
|
20240910,135700,89541250,6490,6490,6490,6490,0
|
|
20240910,135600,89541250,6490,6490,6490,6490,0
|
|
20240910,135500,89541250,6490,6490,6490,6490,0
|
|
20240910,135400,89541250,6490,6490,6490,6490,0
|
|
20240910,135300,89541250,6490,6490,6490,6490,0
|
|
20240910,135200,89541250,6490,6490,6490,6490,0
|
|
20240910,135100,89541250,6490,6490,6490,6490,0
|
|
20240910,135000,89541250,6490,6490,6490,6490,0
|
|
20240910,134900,89541250,6490,6490,6490,6490,0
|
|
20240910,134800,89541250,6490,6490,6490,6490,0
|
|
20240910,134700,89541250,6490,6490,6490,6490,0
|
|
20240910,134600,89541250,6490,6490,6490,6490,0
|
|
20240910,134500,89541250,6490,6490,6490,6490,200
|
|
20240910,134400,88243250,6470,6470,6470,6470,0
|
|
20240910,134300,88243250,6470,6470,6470,6470,0
|
|
20240910,134200,88243250,6470,6470,6470,6470,0
|
|
20240910,134100,88243250,6470,6470,6470,6470,0
|
|
20240910,134000,88243250,6470,6470,6470,6470,0
|
|
20240910,133900,88243250,6470,6470,6470,6470,0
|
|
20240910,133800,88243250,6470,6470,6470,6470,0
|
|
20240910,133700,88243250,6470,6470,6470,6470,0
|
|
20240910,133600,88243250,6470,6470,6470,6470,164
|
|
20240910,133500,87182170,6500,6500,6500,6500,0
|
|
20240910,133400,87182170,6500,6500,6500,6500,0
|
|
20240910,133300,87182170,6500,6500,6500,6500,0
|
|
20240910,133200,87182170,6500,6500,6500,6500,0
|
|
20240910,133100,87182170,6500,6500,6500,6500,0
|
|
20240910,133000,87182170,6500,6500,6500,6500,0
|
|
20240910,132900,87182170,6500,6500,6500,6500,64
|
|
20240910,132800,86766170,6490,6490,6490,6490,30
|
|
20240910,132700,86571470,6490,6490,6490,6490,210
|
|
20240910,132600,85208570,6480,6480,6480,6480,159
|
|
20240910,132500,84178250,6500,6500,6500,6500,0
|
|
20240910,132400,84178250,6500,6500,6500,6500,0
|
|
20240910,132300,84178250,6500,6500,6500,6500,0
|
|
20240910,132200,84178250,6500,6500,6500,6500,0
|
|
20240910,132100,84178250,6500,6500,6500,6500,0
|
|
20240910,132000,84178250,6500,6500,6500,6500,0
|
|
20240910,131900,84178250,6500,6500,6500,6500,0
|
|
20240910,131800,84178250,6500,6500,6500,6500,0
|
|
20240910,131700,84178250,6500,6500,6500,6500,100
|
|
20240910,131600,83528250,6500,6500,6500,6500,0
|
|
20240910,131500,83528250,6500,6500,6500,6500,0
|
|
20240910,131400,83528250,6500,6500,6500,6500,0
|
|
20240910,131300,83528250,6500,6500,6500,6500,0
|
|
20240910,131200,83528250,6500,6500,6500,6500,0
|
|
20240910,131100,83528250,6500,6500,6500,6500,0
|
|
20240910,131000,83528250,6500,6500,6500,6500,0
|
|
20240910,130900,83528250,6500,6500,6500,6500,0
|
|
20240910,130800,83528250,6500,6500,6500,6500,0
|
|
20240910,130700,83528250,6500,6500,6500,6500,0
|
|
20240910,130600,83528250,6500,6500,6500,6500,0
|
|
20240910,130500,83528250,6500,6500,6500,6500,27
|
|
20240910,130400,83352750,6500,6500,6500,6500,0
|
|
20240910,130300,83352750,6500,6500,6500,6500,0
|
|
20240910,130200,83352750,6500,6490,6500,6490,155
|
|
20240910,130100,82346790,6500,6500,6500,6500,0
|
|
20240910,130000,82346790,6500,6500,6500,6500,0
|
|
20240910,125900,82346790,6500,6500,6500,6500,0
|
|
20240910,125800,82346790,6500,6500,6500,6500,0
|
|
20240910,125700,82346790,6500,6500,6500,6500,0
|
|
20240910,125600,82346790,6500,6500,6500,6500,0
|
|
20240910,125500,82346790,6500,6500,6500,6500,0
|
|
20240910,125400,82346790,6500,6500,6500,6500,0
|
|
20240910,125300,82346790,6500,6500,6500,6500,0
|
|
20240910,125200,82346790,6500,6500,6500,6500,0
|
|
20240910,125100,82346790,6500,6500,6500,6500,0
|
|
20240910,125000,82346790,6500,6500,6500,6500,0
|
|
20240910,124900,82346790,6500,6500,6500,6500,0
|
|
20240910,124800,82346790,6500,6500,6500,6500,0
|
|
20240910,124700,82346790,6500,6500,6500,6500,0
|
|
20240910,124600,82346790,6500,6500,6500,6500,0
|
|
20240910,124500,82346790,6500,6500,6500,6500,0
|
|
20240910,124400,82346790,6500,6500,6500,6500,0
|
|
20240910,124300,82346790,6500,6500,6500,6500,0
|
|
20240910,124200,82346790,6500,6500,6500,6500,0
|
|
20240910,124100,82346790,6500,6500,6500,6500,0
|
|
20240910,124000,82346790,6500,6500,6500,6500,0
|
|
20240910,123900,82346790,6500,6500,6500,6500,0
|
|
20240910,123800,82346790,6500,6500,6500,6500,0
|
|
20240910,123700,82346790,6500,6500,6500,6500,0
|
|
20240910,123600,82346790,6500,6500,6500,6500,0
|
|
20240910,123500,82346790,6500,6500,6500,6500,0
|
|
20240910,123400,82346790,6500,6500,6500,6500,0
|
|
20240910,123300,82346790,6500,6500,6500,6500,0
|
|
20240910,123200,82346790,6500,6500,6500,6500,0
|
|
20240910,123100,82346790,6500,6500,6500,6500,0
|
|
20240910,123000,82346790,6500,6500,6500,6500,0
|
|
20240910,122900,82346790,6500,6500,6500,6500,0
|
|
20240910,122800,82346790,6500,6500,6500,6500,3
|
|
20240910,122700,82327290,6470,6470,6470,6470,0
|
|
20240910,122600,82327290,6470,6470,6470,6470,96
|
|
20240910,122500,81706170,6470,6470,6470,6470,0
|
|
20240910,122400,81706170,6470,6470,6470,6470,0
|
|
20240910,122300,81706170,6470,6470,6470,6470,0
|
|
20240910,122200,81706170,6470,6470,6470,6470,11
|
|
20240910,122100,81635000,6470,6470,6470,6470,0
|
|
20240910,122000,81635000,6470,6470,6470,6470,0
|
|
20240910,121900,81635000,6470,6470,6470,6470,0
|
|
20240910,121800,81635000,6470,6470,6470,6470,0
|
|
20240910,121700,81635000,6470,6470,6470,6470,0
|
|
20240910,121600,81635000,6470,6470,6470,6470,0
|
|
20240910,121500,81635000,6470,6470,6470,6470,0
|
|
20240910,121400,81635000,6470,6470,6470,6470,0
|
|
20240910,121300,81635000,6470,6470,6470,6470,0
|
|
20240910,121200,81635000,6470,6470,6470,6470,0
|
|
20240910,121100,81635000,6470,6470,6470,6470,0
|
|
20240910,121000,81635000,6470,6470,6470,6470,0
|
|
20240910,120900,81635000,6470,6470,6470,6470,0
|
|
20240910,120800,81635000,6470,6470,6470,6470,0
|
|
20240910,120700,81635000,6470,6470,6470,6470,0
|
|
20240910,120600,81635000,6470,6470,6470,6470,0
|
|
20240910,120500,81635000,6470,6470,6470,6470,159
|
|
20240910,120400,80606270,6470,6480,6480,6470,2000
|
|
20240910,120300,67657950,6480,6480,6480,6480,0
|
|
20240910,120200,67657950,6480,6480,6480,6480,0
|
|
20240910,120100,67657950,6480,6480,6480,6480,0
|
|
20240910,120000,67657950,6480,6480,6480,6480,0
|
|
20240910,115900,67657950,6480,6480,6480,6480,0
|
|
20240910,115800,67657950,6480,6480,6480,6480,0
|
|
20240910,115700,67657950,6480,6480,6480,6480,0
|
|
20240910,115600,67657950,6480,6480,6480,6480,0
|
|
20240910,115500,67657950,6480,6480,6480,6480,0
|
|
20240910,115400,67657950,6480,6480,6480,6480,0
|
|
20240910,115300,67657950,6480,6480,6480,6480,0
|
|
20240910,115200,67657950,6480,6490,6490,6480,450
|
|
20240910,115100,64740260,6490,6490,6490,6490,0
|
|
20240910,115000,64740260,6490,6490,6490,6490,0
|
|
20240910,114900,64740260,6490,6490,6490,6490,0
|
|
20240910,114800,64740260,6490,6490,6490,6490,0
|
|
20240910,114700,64740260,6490,6490,6490,6490,0
|
|
20240910,114600,64740260,6490,6490,6490,6490,0
|
|
20240910,114500,64740260,6490,6490,6490,6490,0
|
|
20240910,114400,64740260,6490,6490,6490,6490,0
|
|
20240910,114300,64740260,6490,6490,6490,6490,0
|
|
20240910,114200,64740260,6490,6490,6490,6490,0
|
|
20240910,114100,64740260,6490,6490,6490,6490,0
|
|
20240910,114000,64740260,6490,6490,6490,6490,0
|
|
20240910,113900,64740260,6490,6490,6490,6490,0
|
|
20240910,113800,64740260,6490,6490,6490,6490,0
|
|
20240910,113700,64740260,6490,6490,6490,6490,0
|
|
20240910,113600,64740260,6490,6490,6490,6490,0
|
|
20240910,113500,64740260,6490,6490,6490,6490,0
|
|
20240910,113400,64740260,6490,6490,6490,6490,0
|
|
20240910,113300,64740260,6490,6490,6490,6490,0
|
|
20240910,113200,64740260,6490,6490,6490,6490,0
|
|
20240910,113100,64740260,6490,6490,6490,6490,0
|
|
20240910,113000,64740260,6490,6490,6490,6490,0
|
|
20240910,112900,64740260,6490,6490,6490,6490,29
|
|
20240910,112800,64552050,6490,6500,6500,6490,468
|
|
20240910,112700,61512690,6500,6500,6500,6500,0
|
|
20240910,112600,61512690,6500,6500,6500,6500,0
|
|
20240910,112500,61512690,6500,6500,6500,6500,0
|
|
20240910,112400,61512690,6500,6500,6500,6500,0
|
|
20240910,112300,61512690,6500,6500,6500,6500,0
|
|
20240910,112200,61512690,6500,6500,6500,6500,0
|
|
20240910,112100,61512690,6500,6500,6500,6500,0
|
|
20240910,112000,61512690,6500,6500,6500,6500,0
|
|
20240910,111900,61512690,6500,6500,6500,6500,122
|
|
20240910,111800,60719690,6550,6550,6550,6550,0
|
|
20240910,111700,60719690,6550,6550,6550,6550,0
|
|
20240910,111600,60719690,6550,6550,6550,6550,0
|
|
20240910,111500,60719690,6550,6550,6550,6550,0
|
|
20240910,111400,60719690,6550,6550,6550,6550,0
|
|
20240910,111300,60719690,6550,6550,6550,6550,0
|
|
20240910,111200,60719690,6550,6550,6550,6550,50
|
|
20240910,111100,60392190,6540,6540,6540,6540,91
|
|
20240910,111000,59797050,6500,6500,6500,6500,0
|
|
20240910,110900,59797050,6500,6500,6500,6500,0
|
|
20240910,110800,59797050,6500,6510,6510,6500,200
|
|
20240910,110700,58497020,6500,6500,6500,6500,0
|
|
20240910,110600,58497020,6500,6500,6500,6500,0
|
|
20240910,110500,58497020,6500,6510,6510,6500,471
|
|
20240910,110400,55434900,6520,6520,6520,6520,10
|
|
20240910,110300,55369700,6560,6560,6560,6560,0
|
|
20240910,110200,55369700,6560,6560,6560,6560,0
|
|
20240910,110100,55369700,6560,6560,6560,6560,0
|
|
20240910,110000,55369700,6560,6520,6560,6520,10
|
|
20240910,105900,55304420,6510,6510,6510,6510,0
|
|
20240910,105800,55304420,6510,6510,6510,6510,0
|
|
20240910,105700,55304420,6510,6510,6510,6510,0
|
|
20240910,105600,55304420,6510,6510,6510,6510,1
|
|
20240910,105500,55297910,6500,6500,6500,6500,0
|
|
20240910,105400,55297910,6500,6500,6500,6500,0
|
|
20240910,105300,55297910,6500,6500,6500,6500,0
|
|
20240910,105200,55297910,6500,6500,6500,6500,0
|
|
20240910,105100,55297910,6500,6500,6500,6500,0
|
|
20240910,105000,55297910,6500,6500,6500,6500,0
|
|
20240910,104900,55297910,6500,6500,6500,6500,0
|
|
20240910,104800,55297910,6500,6500,6500,6500,397
|
|
20240910,104700,52717410,6500,6500,6500,6500,30
|
|
20240910,104600,52522410,6500,6500,6500,6500,8
|
|
20240910,104500,52470410,6500,6500,6500,6500,0
|
|
20240910,104400,52470410,6500,6500,6500,6500,0
|
|
20240910,104300,52470410,6500,6500,6500,6500,0
|
|
20240910,104200,52470410,6500,6500,6500,6500,0
|
|
20240910,104100,52470410,6500,6500,6500,6500,0
|
|
20240910,104000,52470410,6500,6500,6500,6500,0
|
|
20240910,103900,52470410,6500,6500,6500,6500,0
|
|
20240910,103800,52470410,6500,6500,6500,6500,0
|
|
20240910,103700,52470410,6500,6500,6500,6500,500
|
|
20240910,103600,49220410,6500,6500,6500,6500,0
|
|
20240910,103500,49220410,6500,6500,6500,6500,0
|
|
20240910,103400,49220410,6500,6500,6500,6500,35
|
|
20240910,103300,48992910,6500,6500,6500,6500,0
|
|
20240910,103200,48992910,6500,6500,6500,6500,0
|
|
20240910,103100,48992910,6500,6500,6500,6500,0
|
|
20240910,103000,48992910,6500,6500,6500,6500,0
|
|
20240910,102900,48992910,6500,6500,6500,6500,0
|
|
20240910,102800,48992910,6500,6500,6500,6500,0
|
|
20240910,102700,48992910,6500,6500,6500,6500,0
|
|
20240910,102600,48992910,6500,6500,6500,6500,0
|
|
20240910,102500,48992910,6500,6500,6500,6500,0
|
|
20240910,102400,48992910,6500,6500,6500,6500,0
|
|
20240910,102300,48992910,6500,6500,6500,6500,0
|
|
20240910,102200,48992910,6500,6500,6500,6500,0
|
|
20240910,102100,48992910,6500,6500,6500,6500,0
|
|
20240910,102000,48992910,6500,6500,6500,6500,0
|
|
20240910,101900,48992910,6500,6500,6500,6500,0
|
|
20240910,101800,48992910,6500,6500,6500,6500,46
|
|
20240910,101700,48693910,6500,6500,6500,6500,0
|
|
20240910,101600,48693910,6500,6500,6500,6500,0
|
|
20240910,101500,48693910,6500,6500,6500,6500,0
|
|
20240910,101400,48693910,6500,6500,6500,6500,0
|
|
20240910,101300,48693910,6500,6500,6500,6500,0
|
|
20240910,101200,48693910,6500,6500,6500,6500,450
|
|
20240910,101100,45768910,6500,6500,6500,6500,4
|
|
20240910,101000,45742910,6500,6450,6500,6450,519
|
|
20240910,100900,42385360,6450,6450,6450,6450,0
|
|
20240910,100800,42385360,6450,6450,6450,6450,0
|
|
20240910,100700,42385360,6450,6450,6450,6450,0
|
|
20240910,100600,42385360,6450,6450,6450,6450,0
|
|
20240910,100500,42385360,6450,6450,6450,6450,1
|
|
20240910,100400,42378910,6440,6440,6440,6440,0
|
|
20240910,100300,42378910,6440,6440,6440,6440,0
|
|
20240910,100200,42378910,6440,6440,6440,6440,400
|
|
20240910,100100,39802910,6440,6440,6440,6440,0
|
|
20240910,100000,39802910,6440,6440,6440,6440,1
|
|
20240910,095900,39796470,6460,6460,6460,6460,0
|
|
20240910,095800,39796470,6460,6450,6460,6450,163
|
|
20240910,095700,38744240,6450,6450,6450,6450,20
|
|
20240910,095600,38615240,6450,6450,6450,6450,0
|
|
20240910,095500,38615240,6450,6450,6450,6450,0
|
|
20240910,095400,38615240,6450,6450,6450,6450,10
|
|
20240910,095300,38550740,6450,6450,6450,6450,0
|
|
20240910,095200,38550740,6450,6450,6450,6450,0
|
|
20240910,095100,38550740,6450,6450,6450,6450,0
|
|
20240910,095000,38550740,6450,6450,6450,6450,0
|
|
20240910,094900,38550740,6450,6450,6450,6450,0
|
|
20240910,094800,38550740,6450,6450,6450,6450,0
|
|
20240910,094700,38550740,6450,6450,6450,6450,0
|
|
20240910,094600,38550740,6450,6450,6450,6450,0
|
|
20240910,094500,38550740,6450,6450,6450,6450,308
|
|
20240910,094400,36564140,6450,6450,6450,6450,0
|
|
20240910,094300,36564140,6450,6450,6450,6450,0
|
|
20240910,094200,36564140,6450,6450,6450,6450,0
|
|
20240910,094100,36564140,6450,6450,6450,6450,1
|
|
20240910,094000,36557690,6480,6480,6480,6480,1
|
|
20240910,093900,36551210,6480,6480,6480,6480,0
|
|
20240910,093800,36551210,6480,6480,6480,6480,200
|
|
20240910,093700,35255210,6500,6500,6500,6500,1
|
|
20240910,093600,35248710,6500,6500,6500,6500,1
|
|
20240910,093500,35242210,6500,6500,6500,6500,200
|
|
20240910,093400,33942210,6470,6470,6470,6470,0
|
|
20240910,093300,33942210,6470,6470,6470,6470,0
|
|
20240910,093200,33942210,6470,6470,6470,6470,0
|
|
20240910,093100,33942210,6470,6470,6470,6470,0
|
|
20240910,093000,33942210,6470,6470,6470,6470,79
|
|
20240910,092900,33431080,6490,6470,6490,6470,6
|
|
20240910,092800,33392240,6480,6480,6480,6480,339
|
|
20240910,092700,31195520,6510,6510,6510,6510,0
|
|
20240910,092600,31195520,6510,6510,6510,6510,0
|
|
20240910,092500,31195520,6510,6510,6510,6510,0
|
|
20240910,092400,31195520,6510,6510,6510,6510,0
|
|
20240910,092300,31195520,6510,6510,6510,6510,0
|
|
20240910,092200,31195520,6510,6510,6510,6510,0
|
|
20240910,092100,31195520,6510,6510,6510,6510,0
|
|
20240910,092000,31195520,6510,6510,6510,6510,0
|
|
20240910,091900,31195520,6510,6510,6510,6510,0
|
|
20240910,091800,31195520,6510,6510,6510,6510,1
|
|
20240910,091700,31189010,6510,6510,6510,6510,0
|
|
20240910,091600,31189010,6510,6510,6510,6510,100
|
|
20240910,091500,30538010,6510,6510,6510,6510,0
|
|
20240910,091400,30538010,6510,6510,6510,6510,0
|
|
20240910,091300,30538010,6510,6490,6510,6490,178
|
|
20240910,091200,29382770,6490,6490,6490,6490,20
|
|
20240910,091100,29252970,6490,6490,6490,6490,2
|
|
20240910,091000,29239990,6490,6490,6490,6490,2
|
|
20240910,090900,29227010,6500,6500,6500,6500,0
|
|
20240910,090800,29227010,6500,6500,6500,6500,24
|
|
20240910,090700,29071010,6500,6520,6530,6500,940
|
|
20240910,090600,22955890,6520,6530,6530,6520,508
|
|
20240910,090500,19643450,6540,6530,6600,6530,406
|
|
20240910,090400,16988970,6530,6530,6530,6530,0
|
|
20240910,090300,16988970,6530,6520,6530,6520,291
|
|
20240910,090200,15089720,6520,6500,6520,6500,1722
|
|
20240910,090100,3896640,6560,6560,6560,6560,0
|
|
20240910,090000,3896640,6560,6560,6560,6560,594
|