597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,185400,87788560,6740,6740,6740,6740,175
|
|
20240913,185300,87788560,6740,6740,6740,6740,0
|
|
20240913,185200,87788560,6740,6740,6740,6740,0
|
|
20240913,185100,87788560,6740,6740,6740,6740,0
|
|
20240913,185000,87788560,6740,6740,6740,6740,0
|
|
20240913,184900,87788560,6740,6740,6740,6740,0
|
|
20240913,184800,87788560,6740,6740,6740,6740,0
|
|
20240913,184700,87788560,6740,6740,6740,6740,0
|
|
20240913,184600,87788560,6740,6740,6740,6740,0
|
|
20240913,184500,87788560,6740,6740,6740,6740,0
|
|
20240913,184400,87788560,6740,6740,6740,6740,0
|
|
20240913,184300,87788560,6740,6740,6740,6740,0
|
|
20240913,184200,87788560,6740,6740,6740,6740,0
|
|
20240913,184100,87788560,6740,6740,6740,6740,0
|
|
20240913,184000,87788560,6740,6740,6740,6740,0
|
|
20240913,183900,87788560,6740,6740,6740,6740,0
|
|
20240913,183800,87788560,6740,6740,6740,6740,0
|
|
20240913,183700,87788560,6740,6740,6740,6740,0
|
|
20240913,183600,87788560,6740,6740,6740,6740,0
|
|
20240913,183500,87788560,6740,6740,6740,6740,0
|
|
20240913,183400,87788560,6740,6740,6740,6740,0
|
|
20240913,183300,87788560,6740,6740,6740,6740,0
|
|
20240913,183200,87788560,6740,6740,6740,6740,0
|
|
20240913,183100,87788560,6740,6740,6740,6740,0
|
|
20240913,183000,87788560,6740,6740,6740,6740,0
|
|
20240913,182900,87788560,6740,6740,6740,6740,0
|
|
20240913,182800,87788560,6740,6740,6740,6740,0
|
|
20240913,182700,87788560,6740,6740,6740,6740,0
|
|
20240913,182600,87788560,6740,6740,6740,6740,0
|
|
20240913,182500,87788560,6740,6740,6740,6740,0
|
|
20240913,182400,87788560,6740,6740,6740,6740,175
|
|
20240913,182300,87788560,6740,6740,6740,6740,0
|
|
20240913,182200,87788560,6740,6740,6740,6740,0
|
|
20240913,182100,87788560,6740,6740,6740,6740,0
|
|
20240913,182000,87788560,6740,6740,6740,6740,0
|
|
20240913,181900,87788560,6740,6740,6740,6740,0
|
|
20240913,181800,87788560,6740,6740,6740,6740,0
|
|
20240913,181700,87788560,6740,6740,6740,6740,0
|
|
20240913,181600,87788560,6740,6740,6740,6740,0
|
|
20240913,181500,87788560,6740,6740,6740,6740,0
|
|
20240913,181400,87788560,6740,6740,6740,6740,0
|
|
20240913,181300,87788560,6740,6740,6740,6740,0
|
|
20240913,181200,87788560,6740,6740,6740,6740,0
|
|
20240913,181100,87788560,6740,6740,6740,6740,0
|
|
20240913,181000,87788560,6740,6740,6740,6740,0
|
|
20240913,180900,87788560,6740,6740,6740,6740,0
|
|
20240913,180800,87788560,6740,6740,6740,6740,0
|
|
20240913,180700,87788560,6740,6740,6740,6740,0
|
|
20240913,180600,87788560,6740,6740,6740,6740,0
|
|
20240913,180500,87788560,6740,6740,6740,6740,0
|
|
20240913,180400,87788560,6740,6740,6740,6740,0
|
|
20240913,180300,87788560,6740,6740,6740,6740,0
|
|
20240913,180200,87788560,6740,6740,6740,6740,0
|
|
20240913,180100,87788560,6740,6740,6740,6740,0
|
|
20240913,180000,87788560,6740,6740,6740,6740,0
|
|
20240913,175900,87788560,6740,6740,6740,6740,0
|
|
20240913,175800,87788560,6740,6740,6740,6740,0
|
|
20240913,175700,87788560,6740,6740,6740,6740,0
|
|
20240913,175600,87788560,6740,6740,6740,6740,0
|
|
20240913,175500,87788560,6740,6740,6740,6740,0
|
|
20240913,175400,87788560,6740,6740,6740,6740,175
|
|
20240913,175300,87788560,6740,6740,6740,6740,0
|
|
20240913,175200,87788560,6740,6740,6740,6740,0
|
|
20240913,175100,87788560,6740,6740,6740,6740,0
|
|
20240913,175000,87788560,6740,6740,6740,6740,0
|
|
20240913,174900,87788560,6740,6740,6740,6740,0
|
|
20240913,174800,87788560,6740,6740,6740,6740,0
|
|
20240913,174700,87788560,6740,6740,6740,6740,0
|
|
20240913,174600,87788560,6740,6740,6740,6740,0
|
|
20240913,174500,87788560,6740,6740,6740,6740,0
|
|
20240913,174400,87788560,6740,6740,6740,6740,0
|
|
20240913,174300,87788560,6740,6740,6740,6740,0
|
|
20240913,174200,87788560,6740,6740,6740,6740,0
|
|
20240913,174100,87788560,6740,6740,6740,6740,0
|
|
20240913,174000,87788560,6740,6740,6740,6740,0
|
|
20240913,173900,87788560,6740,6740,6740,6740,0
|
|
20240913,173800,87788560,6740,6740,6740,6740,0
|
|
20240913,173700,87788560,6740,6740,6740,6740,0
|
|
20240913,173600,87788560,6740,6740,6740,6740,0
|
|
20240913,173500,87788560,6740,6740,6740,6740,0
|
|
20240913,173400,87788560,6740,6740,6740,6740,0
|
|
20240913,173300,87788560,6740,6740,6740,6740,0
|
|
20240913,173200,87788560,6740,6740,6740,6740,0
|
|
20240913,173100,87788560,6740,6740,6740,6740,0
|
|
20240913,173000,87788560,6740,6740,6740,6740,0
|
|
20240913,172900,87788560,6740,6740,6740,6740,0
|
|
20240913,172800,87788560,6740,6740,6740,6740,0
|
|
20240913,172700,87788560,6740,6740,6740,6740,0
|
|
20240913,172600,87788560,6740,6740,6740,6740,0
|
|
20240913,172500,87788560,6740,6740,6740,6740,0
|
|
20240913,172400,87788560,6740,6740,6740,6740,175
|
|
20240913,172300,87788560,6740,6740,6740,6740,0
|
|
20240913,172200,87788560,6740,6740,6740,6740,0
|
|
20240913,172100,87788560,6740,6740,6740,6740,0
|
|
20240913,172000,87788560,6740,6740,6740,6740,0
|
|
20240913,171900,87788560,6740,6740,6740,6740,0
|
|
20240913,171800,87788560,6740,6740,6740,6740,0
|
|
20240913,171700,87788560,6740,6740,6740,6740,0
|
|
20240913,171600,87788560,6740,6740,6740,6740,0
|
|
20240913,171500,87788560,6740,6740,6740,6740,0
|
|
20240913,171400,87788560,6740,6740,6740,6740,0
|
|
20240913,171300,87788560,6740,6740,6740,6740,0
|
|
20240913,171200,87788560,6740,6740,6740,6740,0
|
|
20240913,171100,87788560,6740,6740,6740,6740,0
|
|
20240913,171000,87788560,6740,6740,6740,6740,0
|
|
20240913,170900,87788560,6740,6740,6740,6740,0
|
|
20240913,170800,87788560,6740,6740,6740,6740,0
|
|
20240913,170700,87788560,6740,6740,6740,6740,0
|
|
20240913,170600,87788560,6740,6740,6740,6740,0
|
|
20240913,170500,87788560,6740,6740,6740,6740,0
|
|
20240913,170400,87788560,6740,6740,6740,6740,0
|
|
20240913,170300,87788560,6740,6740,6740,6740,0
|
|
20240913,170200,87788560,6740,6740,6740,6740,0
|
|
20240913,170100,87788560,6740,6740,6740,6740,0
|
|
20240913,170000,87788560,6740,6740,6740,6740,0
|
|
20240913,165900,87788560,6740,6740,6740,6740,0
|
|
20240913,165800,87788560,6740,6740,6740,6740,0
|
|
20240913,165700,87788560,6740,6740,6740,6740,0
|
|
20240913,165600,87788560,6740,6740,6740,6740,0
|
|
20240913,165500,87788560,6740,6740,6740,6740,0
|
|
20240913,165400,87788560,6740,6740,6740,6740,175
|
|
20240913,165300,87788560,6740,6740,6740,6740,0
|
|
20240913,165200,87788560,6740,6740,6740,6740,0
|
|
20240913,165100,87788560,6740,6740,6740,6740,0
|
|
20240913,165000,87788560,6740,6740,6740,6740,0
|
|
20240913,164900,87788560,6740,6740,6740,6740,0
|
|
20240913,164800,87788560,6740,6740,6740,6740,0
|
|
20240913,164700,87788560,6740,6740,6740,6740,0
|
|
20240913,164600,87788560,6740,6740,6740,6740,0
|
|
20240913,164500,87788560,6740,6740,6740,6740,0
|
|
20240913,164400,87788560,6740,6740,6740,6740,0
|
|
20240913,164300,87788560,6740,6740,6740,6740,0
|
|
20240913,164200,87788560,6740,6740,6740,6740,0
|
|
20240913,164100,87788560,6740,6740,6740,6740,0
|
|
20240913,164000,87788560,6740,6740,6740,6740,0
|
|
20240913,163900,87788560,6740,6740,6740,6740,0
|
|
20240913,163800,87788560,6740,6740,6740,6740,0
|
|
20240913,163700,87788560,6740,6740,6740,6740,0
|
|
20240913,163600,87788560,6740,6740,6740,6740,0
|
|
20240913,163500,87788560,6740,6740,6740,6740,0
|
|
20240913,163400,87788560,6740,6740,6740,6740,0
|
|
20240913,163300,87788560,6740,6740,6740,6740,0
|
|
20240913,163200,87788560,6740,6740,6740,6740,0
|
|
20240913,163100,87788560,6740,6740,6740,6740,0
|
|
20240913,163000,87788560,6740,6740,6740,6740,0
|
|
20240913,162900,87788560,6740,6740,6740,6740,0
|
|
20240913,162800,87788560,6740,6740,6740,6740,0
|
|
20240913,162700,87788560,6740,6740,6740,6740,0
|
|
20240913,162600,87788560,6740,6740,6740,6740,0
|
|
20240913,162500,87788560,6740,6740,6740,6740,0
|
|
20240913,162400,87788560,6740,6740,6740,6740,175
|
|
20240913,162300,87788560,6740,6740,6740,6740,0
|
|
20240913,162200,87788560,6740,6740,6740,6740,0
|
|
20240913,162100,87788560,6740,6740,6740,6740,0
|
|
20240913,162000,87788560,6740,6740,6740,6740,0
|
|
20240913,161900,87788560,6740,6740,6740,6740,0
|
|
20240913,161800,87788560,6740,6740,6740,6740,0
|
|
20240913,161700,87788560,6740,6740,6740,6740,0
|
|
20240913,161600,87788560,6740,6740,6740,6740,0
|
|
20240913,161500,87788560,6740,6740,6740,6740,0
|
|
20240913,161400,87788560,6740,6740,6740,6740,0
|
|
20240913,161300,87788560,6740,6740,6740,6740,0
|
|
20240913,161200,87788560,6740,6740,6740,6740,0
|
|
20240913,161100,87788560,6740,6740,6740,6740,0
|
|
20240913,161000,87788560,6740,6740,6740,6740,0
|
|
20240913,160900,87788560,6740,6740,6740,6740,0
|
|
20240913,160800,87788560,6740,6740,6740,6740,0
|
|
20240913,160700,87788560,6740,6740,6740,6740,0
|
|
20240913,160600,87788560,6740,6740,6740,6740,0
|
|
20240913,160500,87788560,6740,6740,6740,6740,0
|
|
20240913,160400,87788560,6740,6740,6740,6740,0
|
|
20240913,160300,87788560,6740,6740,6740,6740,0
|
|
20240913,160200,87788560,6740,6740,6740,6740,0
|
|
20240913,160100,87788560,6740,6740,6740,6740,0
|
|
20240913,160000,87788560,6740,6740,6740,6740,0
|
|
20240913,155900,87788560,6740,6740,6740,6740,0
|
|
20240913,155800,87788560,6740,6740,6740,6740,0
|
|
20240913,155700,87788560,6740,6740,6740,6740,0
|
|
20240913,155600,87788560,6740,6740,6740,6740,0
|
|
20240913,155500,87788560,6740,6740,6740,6740,0
|
|
20240913,155400,87788560,6740,6740,6740,6740,175
|
|
20240913,155300,87788560,6740,6740,6740,6740,0
|
|
20240913,155200,87788560,6740,6740,6740,6740,0
|
|
20240913,155100,87788560,6740,6740,6740,6740,0
|
|
20240913,155000,87788560,6740,6740,6740,6740,0
|
|
20240913,154900,87788560,6740,6740,6740,6740,0
|
|
20240913,154800,87788560,6740,6740,6740,6740,0
|
|
20240913,154700,87788560,6740,6740,6740,6740,0
|
|
20240913,154600,87788560,6740,6740,6740,6740,0
|
|
20240913,154500,87788560,6740,6740,6740,6740,0
|
|
20240913,154400,87788560,6740,6740,6740,6740,0
|
|
20240913,154300,87788560,6740,6740,6740,6740,0
|
|
20240913,154200,87788560,6740,6740,6740,6740,0
|
|
20240913,154100,87788560,6740,6740,6740,6740,0
|
|
20240913,154000,87788560,6740,6740,6740,6740,0
|
|
20240913,153900,87788560,6740,6740,6740,6740,0
|
|
20240913,153800,87788560,6740,6740,6740,6740,0
|
|
20240913,153700,87788560,6740,6740,6740,6740,0
|
|
20240913,153600,87788560,6740,6740,6740,6740,0
|
|
20240913,153500,87788560,6740,6740,6740,6740,0
|
|
20240913,153400,87788560,6740,6740,6740,6740,0
|
|
20240913,153300,87788560,6740,6740,6740,6740,0
|
|
20240913,153200,87788560,6740,6740,6740,6740,0
|
|
20240913,153100,87788560,6740,6740,6740,6740,0
|
|
20240913,153000,87788560,6740,6740,6740,6740,175
|
|
20240913,152900,86609060,6730,6730,6730,6730,0
|
|
20240913,152800,86609060,6730,6730,6730,6730,0
|
|
20240913,152700,86609060,6730,6730,6730,6730,0
|
|
20240913,152600,86609060,6730,6730,6730,6730,0
|
|
20240913,152500,86609060,6730,6730,6730,6730,0
|
|
20240913,152400,86609060,6730,6730,6730,6730,0
|
|
20240913,152300,86609060,6730,6730,6730,6730,0
|
|
20240913,152200,86609060,6730,6730,6730,6730,0
|
|
20240913,152100,86609060,6730,6730,6730,6730,0
|
|
20240913,152000,86609060,6730,6730,6730,6730,0
|
|
20240913,151900,86609060,6730,6750,6800,6730,173
|
|
20240913,151800,85437150,6710,6730,6730,6710,5
|
|
20240913,151700,85403520,6710,6750,6770,6710,43
|
|
20240913,151600,85112610,6750,6740,6870,6720,1507
|
|
20240913,151500,74875870,6720,6710,6720,6690,231
|
|
20240913,151400,73323790,6680,6700,6700,6680,39
|
|
20240913,151300,73062510,6680,6700,6720,6670,44
|
|
20240913,151200,72767940,6710,6700,6710,6700,839
|
|
20240913,151100,67145640,6690,6690,6690,6690,1034
|
|
20240913,151000,60228180,6690,6690,6690,6690,0
|
|
20240913,150900,60228180,6690,6690,6690,6690,0
|
|
20240913,150800,60228180,6690,6660,6690,6660,2
|
|
20240913,150700,60214830,6690,6680,6690,6680,219
|
|
20240913,150600,58751870,6660,6660,6660,6660,0
|
|
20240913,150500,58751870,6660,6660,6660,6660,0
|
|
20240913,150400,58751870,6660,6660,6660,6660,0
|
|
20240913,150300,58751870,6660,6660,6660,6660,0
|
|
20240913,150200,58751870,6660,6660,6660,6660,0
|
|
20240913,150100,58751870,6660,6660,6660,6660,0
|
|
20240913,150000,58751870,6660,6660,6660,6660,1
|
|
20240913,145900,58745210,6680,6680,6680,6680,0
|
|
20240913,145800,58745210,6680,6680,6680,6680,0
|
|
20240913,145700,58745210,6680,6680,6680,6680,0
|
|
20240913,145600,58745210,6680,6680,6680,6680,0
|
|
20240913,145500,58745210,6680,6680,6680,6680,0
|
|
20240913,145400,58745210,6680,6680,6680,6680,0
|
|
20240913,145300,58745210,6680,6680,6680,6680,51
|
|
20240913,145200,58404530,6680,6680,6680,6680,2
|
|
20240913,145100,58391170,6680,6680,6680,6680,0
|
|
20240913,145000,58391170,6680,6680,6680,6680,0
|
|
20240913,144900,58391170,6680,6680,6680,6680,0
|
|
20240913,144800,58391170,6680,6680,6680,6680,0
|
|
20240913,144700,58391170,6680,6680,6680,6680,0
|
|
20240913,144600,58391170,6680,6680,6680,6680,6
|
|
20240913,144500,58351090,6660,6660,6660,6660,38
|
|
20240913,144400,58098010,6670,6670,6670,6670,26
|
|
20240913,144300,57924590,6680,6680,6680,6680,74
|
|
20240913,144200,57430270,6690,6690,6690,6690,0
|
|
20240913,144100,57430270,6690,6690,6690,6690,0
|
|
20240913,144000,57430270,6690,6690,6690,6690,0
|
|
20240913,143900,57430270,6690,6690,6690,6690,0
|
|
20240913,143800,57430270,6690,6690,6690,6690,0
|
|
20240913,143700,57430270,6690,6690,6690,6690,20
|
|
20240913,143600,57296470,6670,6670,6670,6670,0
|
|
20240913,143500,57296470,6670,6670,6670,6670,0
|
|
20240913,143400,57296470,6670,6670,6670,6670,0
|
|
20240913,143300,57296470,6670,6670,6670,6670,0
|
|
20240913,143200,57296470,6670,6670,6670,6670,1
|
|
20240913,143100,57289800,6690,6690,6690,6690,44
|
|
20240913,143000,56995440,6690,6690,6690,6690,28
|
|
20240913,142900,56808120,6650,6650,6650,6650,0
|
|
20240913,142800,56808120,6650,6650,6650,6650,1
|
|
20240913,142700,56801470,6690,6690,6690,6690,80
|
|
20240913,142600,56266270,6650,6650,6650,6650,0
|
|
20240913,142500,56266270,6650,6650,6650,6650,40
|
|
20240913,142400,56000270,6650,6650,6650,6650,0
|
|
20240913,142300,56000270,6650,6650,6650,6650,14
|
|
20240913,142200,55907170,6650,6650,6650,6650,21
|
|
20240913,142100,55767520,6640,6640,6640,6640,0
|
|
20240913,142000,55767520,6640,6640,6640,6640,0
|
|
20240913,141900,55767520,6640,6640,6640,6640,0
|
|
20240913,141800,55767520,6640,6640,6640,6640,0
|
|
20240913,141700,55767520,6640,6640,6640,6640,0
|
|
20240913,141600,55767520,6640,6640,6640,6640,0
|
|
20240913,141500,55767520,6640,6640,6640,6640,0
|
|
20240913,141400,55767520,6640,6640,6640,6640,0
|
|
20240913,141300,55767520,6640,6640,6640,6640,0
|
|
20240913,141200,55767520,6640,6640,6640,6640,0
|
|
20240913,141100,55767520,6640,6640,6640,6640,0
|
|
20240913,141000,55767520,6640,6640,6640,6640,0
|
|
20240913,140900,55767520,6640,6640,6640,6640,0
|
|
20240913,140800,55767520,6640,6640,6640,6640,1
|
|
20240913,140700,55760880,6700,6670,6700,6670,10
|
|
20240913,140600,55694030,6640,6640,6640,6640,0
|
|
20240913,140500,55694030,6640,6670,6670,6640,776
|
|
20240913,140400,50524290,6650,6650,6650,6650,0
|
|
20240913,140300,50524290,6650,6650,6650,6650,0
|
|
20240913,140200,50524290,6650,6650,6650,6650,0
|
|
20240913,140100,50524290,6650,6650,6650,6650,0
|
|
20240913,140000,50524290,6650,6650,6650,6650,0
|
|
20240913,135900,50524290,6650,6650,6650,6650,0
|
|
20240913,135800,50524290,6650,6650,6650,6650,45
|
|
20240913,135700,50225040,6660,6660,6660,6660,0
|
|
20240913,135600,50225040,6660,6660,6660,6660,0
|
|
20240913,135500,50225040,6660,6650,6660,6650,400
|
|
20240913,135400,47564040,6660,6660,6660,6660,0
|
|
20240913,135300,47564040,6660,6660,6660,6660,51
|
|
20240913,135200,47224380,6660,6660,6660,6660,0
|
|
20240913,135100,47224380,6660,6660,6660,6660,0
|
|
20240913,135000,47224380,6660,6660,6660,6660,0
|
|
20240913,134900,47224380,6660,6660,6660,6660,0
|
|
20240913,134800,47224380,6660,6660,6660,6660,0
|
|
20240913,134700,47224380,6660,6660,6660,6660,0
|
|
20240913,134600,47224380,6660,6660,6660,6660,0
|
|
20240913,134500,47224380,6660,6660,6660,6660,0
|
|
20240913,134400,47224380,6660,6660,6660,6660,0
|
|
20240913,134300,47224380,6660,6660,6660,6660,20
|
|
20240913,134200,47091180,6620,6620,6620,6620,0
|
|
20240913,134100,47091180,6620,6620,6620,6620,0
|
|
20240913,134000,47091180,6620,6620,6620,6620,0
|
|
20240913,133900,47091180,6620,6620,6620,6620,0
|
|
20240913,133800,47091180,6620,6620,6620,6620,0
|
|
20240913,133700,47091180,6620,6620,6620,6620,0
|
|
20240913,133600,47091180,6620,6620,6620,6620,0
|
|
20240913,133500,47091180,6620,6620,6620,6620,0
|
|
20240913,133400,47091180,6620,6620,6620,6620,1
|
|
20240913,133300,47084560,6610,6610,6670,6610,13
|
|
20240913,133200,46998270,6670,6640,6670,6640,70
|
|
20240913,133100,46532680,6610,6610,6610,6610,0
|
|
20240913,133000,46532680,6610,6610,6610,6610,0
|
|
20240913,132900,46532680,6610,6610,6610,6610,0
|
|
20240913,132800,46532680,6610,6610,6610,6610,0
|
|
20240913,132700,46532680,6610,6610,6610,6610,6
|
|
20240913,132600,46493020,6610,6610,6610,6610,2
|
|
20240913,132500,46479800,6650,6650,6650,6650,0
|
|
20240913,132400,46479800,6650,6650,6650,6650,0
|
|
20240913,132300,46479800,6650,6650,6650,6650,0
|
|
20240913,132200,46479800,6650,6650,6650,6650,0
|
|
20240913,132100,46479800,6650,6650,6650,6650,0
|
|
20240913,132000,46479800,6650,6650,6650,6650,0
|
|
20240913,131900,46479800,6650,6650,6650,6650,0
|
|
20240913,131800,46479800,6650,6650,6650,6650,0
|
|
20240913,131700,46479800,6650,6650,6650,6650,0
|
|
20240913,131600,46479800,6650,6640,6650,6640,100
|
|
20240913,131500,45815780,6640,6630,6640,6630,30
|
|
20240913,131400,45616860,6630,6630,6630,6630,0
|
|
20240913,131300,45616860,6630,6630,6630,6630,0
|
|
20240913,131200,45616860,6630,6630,6630,6630,0
|
|
20240913,131100,45616860,6630,6630,6630,6630,0
|
|
20240913,131000,45616860,6630,6630,6630,6630,0
|
|
20240913,130900,45616860,6630,6630,6630,6630,0
|
|
20240913,130800,45616860,6630,6630,6630,6630,0
|
|
20240913,130700,45616860,6630,6630,6630,6630,1
|
|
20240913,130600,45610230,6600,6600,6600,6600,0
|
|
20240913,130500,45610230,6600,6600,6600,6600,0
|
|
20240913,130400,45610230,6600,6600,6600,6600,0
|
|
20240913,130300,45610230,6600,6600,6600,6600,0
|
|
20240913,130200,45610230,6600,6600,6600,6600,0
|
|
20240913,130100,45610230,6600,6600,6600,6600,0
|
|
20240913,130000,45610230,6600,6600,6600,6600,0
|
|
20240913,125900,45610230,6600,6600,6600,6600,0
|
|
20240913,125800,45610230,6600,6600,6600,6600,0
|
|
20240913,125700,45610230,6600,6600,6600,6600,0
|
|
20240913,125600,45610230,6600,6600,6600,6600,500
|
|
20240913,125500,42310230,6630,6620,6630,6620,50
|
|
20240913,125400,41978990,6580,6580,6580,6580,0
|
|
20240913,125300,41978990,6580,6580,6580,6580,0
|
|
20240913,125200,41978990,6580,6580,6580,6580,0
|
|
20240913,125100,41978990,6580,6580,6580,6580,0
|
|
20240913,125000,41978990,6580,6580,6580,6580,0
|
|
20240913,124900,41978990,6580,6580,6580,6580,0
|
|
20240913,124800,41978990,6580,6580,6580,6580,50
|
|
20240913,124700,41649990,6630,6630,6630,6630,0
|
|
20240913,124600,41649990,6630,6630,6630,6630,0
|
|
20240913,124500,41649990,6630,6630,6630,6630,0
|
|
20240913,124400,41649990,6630,6630,6630,6630,0
|
|
20240913,124300,41649990,6630,6630,6630,6630,0
|
|
20240913,124200,41649990,6630,6630,6630,6630,0
|
|
20240913,124100,41649990,6630,6630,6630,6630,0
|
|
20240913,124000,41649990,6630,6630,6630,6630,0
|
|
20240913,123900,41649990,6630,6630,6630,6630,0
|
|
20240913,123800,41649990,6630,6630,6630,6630,0
|
|
20240913,123700,41649990,6630,6630,6630,6630,0
|
|
20240913,123600,41649990,6630,6630,6630,6630,0
|
|
20240913,123500,41649990,6630,6630,6630,6630,0
|
|
20240913,123400,41649990,6630,6610,6630,6610,2
|
|
20240913,123300,41636750,6610,6610,6610,6610,1
|
|
20240913,123200,41630140,6570,6570,6570,6570,0
|
|
20240913,123100,41630140,6570,6590,6590,6570,55
|
|
20240913,123000,41267810,6620,6620,6620,6620,0
|
|
20240913,122900,41267810,6620,6620,6620,6620,0
|
|
20240913,122800,41267810,6620,6620,6620,6620,0
|
|
20240913,122700,41267810,6620,6620,6620,6620,0
|
|
20240913,122600,41267810,6620,6620,6620,6620,0
|
|
20240913,122500,41267810,6620,6620,6620,6620,0
|
|
20240913,122400,41267810,6620,6620,6620,6620,10
|
|
20240913,122300,41201610,6630,6630,6630,6630,0
|
|
20240913,122200,41201610,6630,6630,6630,6630,0
|
|
20240913,122100,41201610,6630,6630,6630,6630,0
|
|
20240913,122000,41201610,6630,6600,6630,6600,52
|
|
20240913,121900,40857920,6580,6580,6580,6580,0
|
|
20240913,121800,40857920,6580,6580,6580,6580,0
|
|
20240913,121700,40857920,6580,6580,6580,6580,0
|
|
20240913,121600,40857920,6580,6580,6580,6580,0
|
|
20240913,121500,40857920,6580,6580,6580,6580,200
|
|
20240913,121400,39541920,6560,6560,6560,6560,0
|
|
20240913,121300,39541920,6560,6560,6560,6560,0
|
|
20240913,121200,39541920,6560,6560,6560,6560,0
|
|
20240913,121100,39541920,6560,6560,6560,6560,0
|
|
20240913,121000,39541920,6560,6560,6560,6560,0
|
|
20240913,120900,39541920,6560,6560,6560,6560,0
|
|
20240913,120800,39541920,6560,6560,6560,6560,0
|
|
20240913,120700,39541920,6560,6560,6560,6560,0
|
|
20240913,120600,39541920,6560,6560,6560,6560,0
|
|
20240913,120500,39541920,6560,6560,6560,6560,1
|
|
20240913,120400,39535360,6580,6580,6580,6580,0
|
|
20240913,120300,39535360,6580,6580,6580,6580,0
|
|
20240913,120200,39535360,6580,6580,6580,6580,0
|
|
20240913,120100,39535360,6580,6580,6580,6580,0
|
|
20240913,120000,39535360,6580,6580,6580,6580,0
|
|
20240913,115900,39535360,6580,6580,6580,6580,0
|
|
20240913,115800,39535360,6580,6580,6580,6580,0
|
|
20240913,115700,39535360,6580,6580,6580,6580,0
|
|
20240913,115600,39535360,6580,6580,6580,6580,0
|
|
20240913,115500,39535360,6580,6580,6580,6580,0
|
|
20240913,115400,39535360,6580,6580,6580,6580,0
|
|
20240913,115300,39535360,6580,6580,6580,6580,0
|
|
20240913,115200,39535360,6580,6580,6580,6580,0
|
|
20240913,115100,39535360,6580,6580,6580,6580,0
|
|
20240913,115000,39535360,6580,6580,6580,6580,0
|
|
20240913,114900,39535360,6580,6580,6580,6580,0
|
|
20240913,114800,39535360,6580,6580,6580,6580,0
|
|
20240913,114700,39535360,6580,6580,6580,6580,0
|
|
20240913,114600,39535360,6580,6580,6580,6580,0
|
|
20240913,114500,39535360,6580,6580,6580,6580,300
|
|
20240913,114400,37561360,6560,6560,6560,6560,0
|
|
20240913,114300,37561360,6560,6560,6560,6560,0
|
|
20240913,114200,37561360,6560,6560,6560,6560,0
|
|
20240913,114100,37561360,6560,6560,6560,6560,0
|
|
20240913,114000,37561360,6560,6560,6560,6560,0
|
|
20240913,113900,37561360,6560,6560,6560,6560,1
|
|
20240913,113800,37554800,6610,6610,6610,6610,0
|
|
20240913,113700,37554800,6610,6610,6610,6610,0
|
|
20240913,113600,37554800,6610,6610,6610,6610,10
|
|
20240913,113500,37488700,6610,6610,6610,6610,0
|
|
20240913,113400,37488700,6610,6610,6610,6610,0
|
|
20240913,113300,37488700,6610,6600,6610,6600,91
|
|
20240913,113200,36888090,6600,6600,6600,6600,0
|
|
20240913,113100,36888090,6600,6600,6600,6600,0
|
|
20240913,113000,36888090,6600,6600,6600,6600,0
|
|
20240913,112900,36888090,6600,6600,6600,6600,300
|
|
20240913,112800,34908090,6600,6600,6600,6600,0
|
|
20240913,112700,34908090,6600,6600,6600,6600,0
|
|
20240913,112600,34908090,6600,6600,6600,6600,0
|
|
20240913,112500,34908090,6600,6600,6600,6600,0
|
|
20240913,112400,34908090,6600,6600,6600,6600,0
|
|
20240913,112300,34908090,6600,6600,6600,6600,0
|
|
20240913,112200,34908090,6600,6600,6600,6600,0
|
|
20240913,112100,34908090,6600,6600,6600,6600,1
|
|
20240913,112000,34901490,6550,6550,6550,6550,0
|
|
20240913,111900,34901490,6550,6550,6550,6550,0
|
|
20240913,111800,34901490,6550,6550,6550,6550,0
|
|
20240913,111700,34901490,6550,6550,6550,6550,0
|
|
20240913,111600,34901490,6550,6550,6550,6550,0
|
|
20240913,111500,34901490,6550,6550,6550,6550,0
|
|
20240913,111400,34901490,6550,6550,6550,6550,0
|
|
20240913,111300,34901490,6550,6550,6550,6550,0
|
|
20240913,111200,34901490,6550,6550,6550,6550,0
|
|
20240913,111100,34901490,6550,6550,6550,6550,0
|
|
20240913,111000,34901490,6550,6550,6550,6550,0
|
|
20240913,110900,34901490,6550,6550,6550,6550,0
|
|
20240913,110800,34901490,6550,6550,6550,6550,0
|
|
20240913,110700,34901490,6550,6550,6550,6550,0
|
|
20240913,110600,34901490,6550,6550,6550,6550,0
|
|
20240913,110500,34901490,6550,6550,6550,6550,50
|
|
20240913,110400,34573990,6550,6550,6550,6550,0
|
|
20240913,110300,34573990,6550,6550,6550,6550,0
|
|
20240913,110200,34573990,6550,6550,6550,6550,0
|
|
20240913,110100,34573990,6550,6550,6550,6550,1511
|
|
20240913,110000,24676940,6550,6550,6550,6550,0
|
|
20240913,105900,24676940,6550,6550,6550,6550,0
|
|
20240913,105800,24676940,6550,6550,6550,6550,0
|
|
20240913,105700,24676940,6550,6550,6550,6550,0
|
|
20240913,105600,24676940,6550,6550,6550,6550,0
|
|
20240913,105500,24676940,6550,6550,6550,6550,0
|
|
20240913,105400,24676940,6550,6550,6550,6550,0
|
|
20240913,105300,24676940,6550,6550,6550,6550,0
|
|
20240913,105200,24676940,6550,6560,6560,6550,17
|
|
20240913,105100,24565490,6560,6560,6560,6560,72
|
|
20240913,105000,24093170,6570,6570,6570,6570,0
|
|
20240913,104900,24093170,6570,6570,6570,6570,0
|
|
20240913,104800,24093170,6570,6570,6570,6570,0
|
|
20240913,104700,24093170,6570,6570,6570,6570,0
|
|
20240913,104600,24093170,6570,6570,6570,6570,0
|
|
20240913,104500,24093170,6570,6570,6570,6570,0
|
|
20240913,104400,24093170,6570,6570,6570,6570,0
|
|
20240913,104300,24093170,6570,6570,6570,6570,0
|
|
20240913,104200,24093170,6570,6570,6570,6570,5
|
|
20240913,104100,24060320,6570,6570,6570,6570,54
|
|
20240913,104000,23705540,6570,6570,6570,6570,0
|
|
20240913,103900,23705540,6570,6570,6570,6570,0
|
|
20240913,103800,23705540,6570,6570,6570,6570,0
|
|
20240913,103700,23705540,6570,6570,6570,6570,0
|
|
20240913,103600,23705540,6570,6570,6570,6570,0
|
|
20240913,103500,23705540,6570,6570,6570,6570,0
|
|
20240913,103400,23705540,6570,6570,6570,6570,0
|
|
20240913,103300,23705540,6570,6570,6570,6570,0
|
|
20240913,103200,23705540,6570,6570,6570,6570,0
|
|
20240913,103100,23705540,6570,6570,6570,6570,0
|
|
20240913,103000,23705540,6570,6570,6570,6570,0
|
|
20240913,102900,23705540,6570,6570,6570,6570,0
|
|
20240913,102800,23705540,6570,6570,6570,6570,0
|
|
20240913,102700,23705540,6570,6570,6570,6570,200
|
|
20240913,102600,22391540,6550,6550,6550,6550,0
|
|
20240913,102500,22391540,6550,6550,6550,6550,0
|
|
20240913,102400,22391540,6550,6550,6550,6550,0
|
|
20240913,102300,22391540,6550,6550,6550,6550,0
|
|
20240913,102200,22391540,6550,6550,6550,6550,0
|
|
20240913,102100,22391540,6550,6550,6550,6550,0
|
|
20240913,102000,22391540,6550,6550,6550,6550,0
|
|
20240913,101900,22391540,6550,6550,6550,6550,0
|
|
20240913,101800,22391540,6550,6550,6550,6550,0
|
|
20240913,101700,22391540,6550,6570,6570,6550,8
|
|
20240913,101600,22339000,6570,6560,6570,6560,10
|
|
20240913,101500,22273310,6560,6560,6560,6560,13
|
|
20240913,101400,22188030,6560,6560,6560,6560,0
|
|
20240913,101300,22188030,6560,6560,6560,6560,0
|
|
20240913,101200,22188030,6560,6560,6560,6560,0
|
|
20240913,101100,22188030,6560,6560,6560,6560,0
|
|
20240913,101000,22188030,6560,6560,6560,6560,0
|
|
20240913,100900,22188030,6560,6560,6560,6560,100
|
|
20240913,100800,21532030,6560,6560,6560,6560,9
|
|
20240913,100700,21472990,6570,6570,6570,6570,0
|
|
20240913,100600,21472990,6570,6570,6570,6570,0
|
|
20240913,100500,21472990,6570,6570,6570,6570,1
|
|
20240913,100400,21466420,6560,6560,6560,6560,0
|
|
20240913,100300,21466420,6560,6560,6560,6560,0
|
|
20240913,100200,21466420,6560,6550,6560,6550,637
|
|
20240913,100100,17289150,6550,6550,6550,6550,0
|
|
20240913,100000,17289150,6550,6550,6550,6550,234
|
|
20240913,095900,15756450,6570,6570,6570,6570,100
|
|
20240913,095800,15099450,6570,6570,6570,6570,0
|
|
20240913,095700,15099450,6570,6570,6570,6570,0
|
|
20240913,095600,15099450,6570,6570,6570,6570,0
|
|
20240913,095500,15099450,6570,6570,6570,6570,0
|
|
20240913,095400,15099450,6570,6570,6570,6570,0
|
|
20240913,095300,15099450,6570,6570,6570,6570,13
|
|
20240913,095200,15014040,6570,6570,6570,6570,0
|
|
20240913,095100,15014040,6570,6570,6570,6570,0
|
|
20240913,095000,15014040,6570,6570,6570,6570,0
|
|
20240913,094900,15014040,6570,6570,6570,6570,0
|
|
20240913,094800,15014040,6570,6570,6570,6570,0
|
|
20240913,094700,15014040,6570,6570,6570,6570,0
|
|
20240913,094600,15014040,6570,6570,6570,6570,0
|
|
20240913,094500,15014040,6570,6570,6570,6570,0
|
|
20240913,094400,15014040,6570,6570,6570,6570,0
|
|
20240913,094300,15014040,6570,6570,6570,6570,0
|
|
20240913,094200,15014040,6570,6570,6570,6570,0
|
|
20240913,094100,15014040,6570,6570,6570,6570,0
|
|
20240913,094000,15014040,6570,6570,6570,6570,4
|
|
20240913,093900,14987760,6590,6590,6590,6590,1
|
|
20240913,093800,14981170,6590,6590,6590,6590,0
|
|
20240913,093700,14981170,6590,6590,6590,6590,1
|
|
20240913,093600,14974580,6590,6590,6590,6590,1
|
|
20240913,093500,14967990,6590,6590,6590,6590,0
|
|
20240913,093400,14967990,6590,6590,6590,6590,0
|
|
20240913,093300,14967990,6590,6590,6590,6590,0
|
|
20240913,093200,14967990,6590,6590,6590,6590,0
|
|
20240913,093100,14967990,6590,6590,6590,6590,2
|
|
20240913,093000,14954810,6570,6570,6570,6570,0
|
|
20240913,092900,14954810,6570,6570,6570,6570,181
|
|
20240913,092800,13765640,6590,6560,6590,6560,188
|
|
20240913,092700,12527230,6550,6550,6550,6550,0
|
|
20240913,092600,12527230,6550,6550,6550,6550,0
|
|
20240913,092500,12527230,6550,6550,6550,6550,0
|
|
20240913,092400,12527230,6550,6550,6550,6550,0
|
|
20240913,092300,12527230,6550,6550,6550,6550,0
|
|
20240913,092200,12527230,6550,6550,6550,6550,0
|
|
20240913,092100,12527230,6550,6550,6550,6550,0
|
|
20240913,092000,12527230,6550,6560,6560,6550,120
|
|
20240913,091900,11740960,6570,6570,6570,6570,140
|
|
20240913,091800,10821160,6570,6580,6580,6570,316
|
|
20240913,091700,8744990,6570,6570,6570,6570,0
|
|
20240913,091600,8744990,6570,6570,6570,6570,70
|
|
20240913,091500,8285090,6600,6600,6600,6600,1
|
|
20240913,091400,8278490,6600,6600,6600,6600,0
|
|
20240913,091300,8278490,6600,6600,6600,6600,0
|
|
20240913,091200,8278490,6600,6600,6600,6600,0
|
|
20240913,091100,8278490,6600,6600,6600,6600,0
|
|
20240913,091000,8278490,6600,6600,6600,6600,132
|
|
20240913,090900,7407290,6600,6590,6600,6590,168
|
|
20240913,090800,6298640,6590,6590,6590,6590,0
|
|
20240913,090700,6298640,6590,6590,6590,6590,0
|
|
20240913,090600,6298640,6590,6590,6590,6590,0
|
|
20240913,090500,6298640,6590,6590,6590,6590,39
|
|
20240913,090400,6041630,6590,6590,6590,6590,0
|
|
20240913,090300,6041630,6590,6590,6590,6590,0
|
|
20240913,090200,6041630,6590,6590,6590,6590,0
|
|
20240913,090100,6041630,6590,6540,6590,6470,550
|
|
20240913,090000,2423520,6540,6590,6590,6540,368
|