630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,192700,127012830,6300,6300,6300,6300,327
|
|
20240905,192600,127012830,6300,6300,6300,6300,0
|
|
20240905,192500,127012830,6300,6300,6300,6300,0
|
|
20240905,192400,127012830,6300,6300,6300,6300,0
|
|
20240905,192300,127012830,6300,6300,6300,6300,0
|
|
20240905,192200,127012830,6300,6300,6300,6300,0
|
|
20240905,192100,127012830,6300,6300,6300,6300,0
|
|
20240905,192000,127012830,6300,6300,6300,6300,0
|
|
20240905,191900,127012830,6300,6300,6300,6300,0
|
|
20240905,191800,127012830,6300,6300,6300,6300,0
|
|
20240905,191700,127012830,6300,6300,6300,6300,0
|
|
20240905,191600,127012830,6300,6300,6300,6300,0
|
|
20240905,191500,127012830,6300,6300,6300,6300,0
|
|
20240905,191400,127012830,6300,6300,6300,6300,0
|
|
20240905,191300,127012830,6300,6300,6300,6300,0
|
|
20240905,191200,127012830,6300,6300,6300,6300,0
|
|
20240905,191100,127012830,6300,6300,6300,6300,0
|
|
20240905,191000,127012830,6300,6300,6300,6300,0
|
|
20240905,190900,127012830,6300,6300,6300,6300,0
|
|
20240905,190800,127012830,6300,6300,6300,6300,0
|
|
20240905,190700,127012830,6300,6300,6300,6300,0
|
|
20240905,190600,127012830,6300,6300,6300,6300,0
|
|
20240905,190500,127012830,6300,6300,6300,6300,0
|
|
20240905,190400,127012830,6300,6300,6300,6300,0
|
|
20240905,190300,127012830,6300,6300,6300,6300,0
|
|
20240905,190200,127012830,6300,6300,6300,6300,0
|
|
20240905,190100,127012830,6300,6300,6300,6300,0
|
|
20240905,190000,127012830,6300,6300,6300,6300,0
|
|
20240905,185900,127012830,6300,6300,6300,6300,0
|
|
20240905,185800,127012830,6300,6300,6300,6300,0
|
|
20240905,185700,127012830,6300,6300,6300,6300,327
|
|
20240905,185600,127012830,6300,6300,6300,6300,0
|
|
20240905,185500,127012830,6300,6300,6300,6300,0
|
|
20240905,185400,127012830,6300,6300,6300,6300,0
|
|
20240905,185300,127012830,6300,6300,6300,6300,0
|
|
20240905,185200,127012830,6300,6300,6300,6300,0
|
|
20240905,185100,127012830,6300,6300,6300,6300,0
|
|
20240905,185000,127012830,6300,6300,6300,6300,0
|
|
20240905,184900,127012830,6300,6300,6300,6300,0
|
|
20240905,184800,127012830,6300,6300,6300,6300,0
|
|
20240905,184700,127012830,6300,6300,6300,6300,0
|
|
20240905,184600,127012830,6300,6300,6300,6300,0
|
|
20240905,184500,127012830,6300,6300,6300,6300,0
|
|
20240905,184400,127012830,6300,6300,6300,6300,0
|
|
20240905,184300,127012830,6300,6300,6300,6300,0
|
|
20240905,184200,127012830,6300,6300,6300,6300,0
|
|
20240905,184100,127012830,6300,6300,6300,6300,0
|
|
20240905,184000,127012830,6300,6300,6300,6300,0
|
|
20240905,183900,127012830,6300,6300,6300,6300,0
|
|
20240905,183800,127012830,6300,6300,6300,6300,0
|
|
20240905,183700,127012830,6300,6300,6300,6300,0
|
|
20240905,183600,127012830,6300,6300,6300,6300,0
|
|
20240905,183500,127012830,6300,6300,6300,6300,0
|
|
20240905,183400,127012830,6300,6300,6300,6300,0
|
|
20240905,183300,127012830,6300,6300,6300,6300,0
|
|
20240905,183200,127012830,6300,6300,6300,6300,0
|
|
20240905,183100,127012830,6300,6300,6300,6300,0
|
|
20240905,183000,127012830,6300,6300,6300,6300,0
|
|
20240905,182900,127012830,6300,6300,6300,6300,0
|
|
20240905,182800,127012830,6300,6300,6300,6300,0
|
|
20240905,182700,127012830,6300,6300,6300,6300,327
|
|
20240905,182600,127012830,6300,6300,6300,6300,0
|
|
20240905,182500,127012830,6300,6300,6300,6300,0
|
|
20240905,182400,127012830,6300,6300,6300,6300,0
|
|
20240905,182300,127012830,6300,6300,6300,6300,0
|
|
20240905,182200,127012830,6300,6300,6300,6300,0
|
|
20240905,182100,127012830,6300,6300,6300,6300,0
|
|
20240905,182000,127012830,6300,6300,6300,6300,0
|
|
20240905,181900,127012830,6300,6300,6300,6300,0
|
|
20240905,181800,127012830,6300,6300,6300,6300,0
|
|
20240905,181700,127012830,6300,6300,6300,6300,0
|
|
20240905,181600,127012830,6300,6300,6300,6300,0
|
|
20240905,181500,127012830,6300,6300,6300,6300,0
|
|
20240905,181400,127012830,6300,6300,6300,6300,0
|
|
20240905,181300,127012830,6300,6300,6300,6300,0
|
|
20240905,181200,127012830,6300,6300,6300,6300,0
|
|
20240905,181100,127012830,6300,6300,6300,6300,0
|
|
20240905,181000,127012830,6300,6300,6300,6300,0
|
|
20240905,180900,127012830,6300,6300,6300,6300,0
|
|
20240905,180800,127012830,6300,6300,6300,6300,0
|
|
20240905,180700,127012830,6300,6300,6300,6300,0
|
|
20240905,180600,127012830,6300,6300,6300,6300,0
|
|
20240905,180500,127012830,6300,6300,6300,6300,0
|
|
20240905,180400,127012830,6300,6300,6300,6300,0
|
|
20240905,180300,127012830,6300,6300,6300,6300,0
|
|
20240905,180200,127012830,6300,6300,6300,6300,0
|
|
20240905,180100,127012830,6300,6300,6300,6300,0
|
|
20240905,180000,127012830,6300,6300,6300,6300,0
|
|
20240905,175900,127012830,6300,6300,6300,6300,0
|
|
20240905,175800,127012830,6300,6300,6300,6300,0
|
|
20240905,175700,127012830,6300,6300,6300,6300,327
|
|
20240905,175600,127012830,6300,6300,6300,6300,0
|
|
20240905,175500,127012830,6300,6300,6300,6300,0
|
|
20240905,175400,127012830,6300,6300,6300,6300,0
|
|
20240905,175300,127012830,6300,6300,6300,6300,0
|
|
20240905,175200,127012830,6300,6300,6300,6300,0
|
|
20240905,175100,127012830,6300,6300,6300,6300,0
|
|
20240905,175000,127012830,6300,6300,6300,6300,0
|
|
20240905,174900,127012830,6300,6300,6300,6300,0
|
|
20240905,174800,127012830,6300,6300,6300,6300,0
|
|
20240905,174700,127012830,6300,6300,6300,6300,0
|
|
20240905,174600,127012830,6300,6300,6300,6300,0
|
|
20240905,174500,127012830,6300,6300,6300,6300,0
|
|
20240905,174400,127012830,6300,6300,6300,6300,0
|
|
20240905,174300,127012830,6300,6300,6300,6300,0
|
|
20240905,174200,127012830,6300,6300,6300,6300,0
|
|
20240905,174100,127012830,6300,6300,6300,6300,0
|
|
20240905,174000,127012830,6300,6300,6300,6300,0
|
|
20240905,173900,127012830,6300,6300,6300,6300,0
|
|
20240905,173800,127012830,6300,6300,6300,6300,0
|
|
20240905,173700,127012830,6300,6300,6300,6300,0
|
|
20240905,173600,127012830,6300,6300,6300,6300,0
|
|
20240905,173500,127012830,6300,6300,6300,6300,0
|
|
20240905,173400,127012830,6300,6300,6300,6300,0
|
|
20240905,173300,127012830,6300,6300,6300,6300,0
|
|
20240905,173200,127012830,6300,6300,6300,6300,0
|
|
20240905,173100,127012830,6300,6300,6300,6300,0
|
|
20240905,173000,127012830,6300,6300,6300,6300,0
|
|
20240905,172900,127012830,6300,6300,6300,6300,0
|
|
20240905,172800,127012830,6300,6300,6300,6300,0
|
|
20240905,172700,127012830,6300,6300,6300,6300,327
|
|
20240905,172600,127012830,6300,6300,6300,6300,0
|
|
20240905,172500,127012830,6300,6300,6300,6300,0
|
|
20240905,172400,127012830,6300,6300,6300,6300,0
|
|
20240905,172300,127012830,6300,6300,6300,6300,0
|
|
20240905,172200,127012830,6300,6300,6300,6300,0
|
|
20240905,172100,127012830,6300,6300,6300,6300,0
|
|
20240905,172000,127012830,6300,6300,6300,6300,0
|
|
20240905,171900,127012830,6300,6300,6300,6300,0
|
|
20240905,171800,127012830,6300,6300,6300,6300,0
|
|
20240905,171700,127012830,6300,6300,6300,6300,0
|
|
20240905,171600,127012830,6300,6300,6300,6300,0
|
|
20240905,171500,127012830,6300,6300,6300,6300,0
|
|
20240905,171400,127012830,6300,6300,6300,6300,0
|
|
20240905,171300,127012830,6300,6300,6300,6300,0
|
|
20240905,171200,127012830,6300,6300,6300,6300,0
|
|
20240905,171100,127012830,6300,6300,6300,6300,0
|
|
20240905,171000,127012830,6300,6300,6300,6300,0
|
|
20240905,170900,127012830,6300,6300,6300,6300,0
|
|
20240905,170800,127012830,6300,6300,6300,6300,0
|
|
20240905,170700,127012830,6300,6300,6300,6300,0
|
|
20240905,170600,127012830,6300,6300,6300,6300,0
|
|
20240905,170500,127012830,6300,6300,6300,6300,0
|
|
20240905,170400,127012830,6300,6300,6300,6300,0
|
|
20240905,170300,127012830,6300,6300,6300,6300,0
|
|
20240905,170200,127012830,6300,6300,6300,6300,0
|
|
20240905,170100,127012830,6300,6300,6300,6300,0
|
|
20240905,170000,127012830,6300,6300,6300,6300,0
|
|
20240905,165900,127012830,6300,6300,6300,6300,0
|
|
20240905,165800,127012830,6300,6300,6300,6300,0
|
|
20240905,165700,127012830,6300,6300,6300,6300,327
|
|
20240905,165600,127012830,6300,6300,6300,6300,0
|
|
20240905,165500,127012830,6300,6300,6300,6300,0
|
|
20240905,165400,127012830,6300,6300,6300,6300,0
|
|
20240905,165300,127012830,6300,6300,6300,6300,0
|
|
20240905,165200,127012830,6300,6300,6300,6300,0
|
|
20240905,165100,127012830,6300,6300,6300,6300,0
|
|
20240905,165000,127012830,6300,6300,6300,6300,0
|
|
20240905,164900,127012830,6300,6300,6300,6300,0
|
|
20240905,164800,127012830,6300,6300,6300,6300,0
|
|
20240905,164700,127012830,6300,6300,6300,6300,0
|
|
20240905,164600,127012830,6300,6300,6300,6300,0
|
|
20240905,164500,127012830,6300,6300,6300,6300,0
|
|
20240905,164400,127012830,6300,6300,6300,6300,0
|
|
20240905,164300,127012830,6300,6300,6300,6300,0
|
|
20240905,164200,127012830,6300,6300,6300,6300,0
|
|
20240905,164100,127012830,6300,6300,6300,6300,0
|
|
20240905,164000,127012830,6300,6300,6300,6300,0
|
|
20240905,163900,127012830,6300,6300,6300,6300,0
|
|
20240905,163800,127012830,6300,6300,6300,6300,0
|
|
20240905,163700,127012830,6300,6300,6300,6300,0
|
|
20240905,163600,127012830,6300,6300,6300,6300,0
|
|
20240905,163500,127012830,6300,6300,6300,6300,0
|
|
20240905,163400,127012830,6300,6300,6300,6300,0
|
|
20240905,163300,127012830,6300,6300,6300,6300,0
|
|
20240905,163200,127012830,6300,6300,6300,6300,0
|
|
20240905,163100,127012830,6300,6300,6300,6300,0
|
|
20240905,163000,127012830,6300,6300,6300,6300,0
|
|
20240905,162900,127012830,6300,6300,6300,6300,0
|
|
20240905,162800,127012830,6300,6300,6300,6300,0
|
|
20240905,162700,127012830,6300,6300,6300,6300,327
|
|
20240905,162600,127012830,6300,6300,6300,6300,0
|
|
20240905,162500,127012830,6300,6300,6300,6300,0
|
|
20240905,162400,127012830,6300,6300,6300,6300,0
|
|
20240905,162300,127012830,6300,6300,6300,6300,0
|
|
20240905,162200,127012830,6300,6300,6300,6300,0
|
|
20240905,162100,127012830,6300,6300,6300,6300,0
|
|
20240905,162000,127012830,6300,6300,6300,6300,0
|
|
20240905,161900,127012830,6300,6300,6300,6300,0
|
|
20240905,161800,127012830,6300,6300,6300,6300,0
|
|
20240905,161700,127012830,6300,6300,6300,6300,0
|
|
20240905,161600,127012830,6300,6300,6300,6300,0
|
|
20240905,161500,127012830,6300,6300,6300,6300,0
|
|
20240905,161400,127012830,6300,6300,6300,6300,0
|
|
20240905,161300,127012830,6300,6300,6300,6300,0
|
|
20240905,161200,127012830,6300,6300,6300,6300,0
|
|
20240905,161100,127012830,6300,6300,6300,6300,0
|
|
20240905,161000,127012830,6300,6300,6300,6300,0
|
|
20240905,160900,127012830,6300,6300,6300,6300,0
|
|
20240905,160800,127012830,6300,6300,6300,6300,0
|
|
20240905,160700,127012830,6300,6300,6300,6300,0
|
|
20240905,160600,127012830,6300,6300,6300,6300,0
|
|
20240905,160500,127012830,6300,6300,6300,6300,0
|
|
20240905,160400,127012830,6300,6300,6300,6300,0
|
|
20240905,160300,127012830,6300,6300,6300,6300,0
|
|
20240905,160200,127012830,6300,6300,6300,6300,0
|
|
20240905,160100,127012830,6300,6300,6300,6300,0
|
|
20240905,160000,127012830,6300,6300,6300,6300,0
|
|
20240905,155900,127012830,6300,6300,6300,6300,0
|
|
20240905,155800,127012830,6300,6300,6300,6300,0
|
|
20240905,155700,127012830,6300,6300,6300,6300,327
|
|
20240905,155600,127012830,6300,6300,6300,6300,0
|
|
20240905,155500,127012830,6300,6300,6300,6300,0
|
|
20240905,155400,127012830,6300,6300,6300,6300,0
|
|
20240905,155300,127012830,6300,6300,6300,6300,0
|
|
20240905,155200,127012830,6300,6300,6300,6300,0
|
|
20240905,155100,127012830,6300,6300,6300,6300,0
|
|
20240905,155000,127012830,6300,6300,6300,6300,0
|
|
20240905,154900,127012830,6300,6300,6300,6300,0
|
|
20240905,154800,127012830,6300,6300,6300,6300,0
|
|
20240905,154700,127012830,6300,6300,6300,6300,0
|
|
20240905,154600,127012830,6300,6300,6300,6300,0
|
|
20240905,154500,127012830,6300,6300,6300,6300,0
|
|
20240905,154400,127012830,6300,6300,6300,6300,0
|
|
20240905,154300,127012830,6300,6300,6300,6300,0
|
|
20240905,154200,127012830,6300,6300,6300,6300,0
|
|
20240905,154100,127012830,6300,6300,6300,6300,0
|
|
20240905,154000,127012830,6300,6300,6300,6300,0
|
|
20240905,153900,127012830,6300,6300,6300,6300,0
|
|
20240905,153800,127012830,6300,6300,6300,6300,0
|
|
20240905,153700,127012830,6300,6300,6300,6300,0
|
|
20240905,153600,127012830,6300,6300,6300,6300,0
|
|
20240905,153500,127012830,6300,6300,6300,6300,0
|
|
20240905,153400,127012830,6300,6300,6300,6300,0
|
|
20240905,153300,127012830,6300,6300,6300,6300,0
|
|
20240905,153200,127012830,6300,6300,6300,6300,0
|
|
20240905,153100,127012830,6300,6300,6300,6300,0
|
|
20240905,153000,127012830,6300,6300,6300,6300,327
|
|
20240905,152900,124952730,6310,6310,6310,6310,0
|
|
20240905,152800,124952730,6310,6310,6310,6310,0
|
|
20240905,152700,124952730,6310,6310,6310,6310,0
|
|
20240905,152600,124952730,6310,6310,6310,6310,0
|
|
20240905,152500,124952730,6310,6310,6310,6310,0
|
|
20240905,152400,124952730,6310,6310,6310,6310,0
|
|
20240905,152300,124952730,6310,6310,6310,6310,0
|
|
20240905,152200,124952730,6310,6310,6310,6310,0
|
|
20240905,152100,124952730,6310,6310,6310,6310,0
|
|
20240905,152000,124952730,6310,6310,6310,6310,0
|
|
20240905,151900,124952730,6310,6310,6310,6310,28
|
|
20240905,151800,124776050,6310,6310,6310,6310,0
|
|
20240905,151700,124776050,6310,6310,6310,6310,0
|
|
20240905,151600,124776050,6310,6310,6310,6310,0
|
|
20240905,151500,124776050,6310,6310,6310,6310,0
|
|
20240905,151400,124776050,6310,6310,6310,6310,0
|
|
20240905,151300,124776050,6310,6310,6310,6310,0
|
|
20240905,151200,124776050,6310,6310,6310,6310,0
|
|
20240905,151100,124776050,6310,6320,6320,6310,2
|
|
20240905,151000,124763420,6290,6290,6290,6290,0
|
|
20240905,150900,124763420,6290,6290,6290,6290,0
|
|
20240905,150800,124763420,6290,6290,6290,6290,0
|
|
20240905,150700,124763420,6290,6290,6290,6290,0
|
|
20240905,150600,124763420,6290,6290,6290,6290,277
|
|
20240905,150500,123021090,6300,6300,6300,6300,86
|
|
20240905,150400,122479290,6320,6320,6320,6320,0
|
|
20240905,150300,122479290,6320,6300,6320,6300,19
|
|
20240905,150200,122359570,6290,6290,6290,6290,1
|
|
20240905,150100,122353280,6300,6300,6300,6300,0
|
|
20240905,150000,122353280,6300,6300,6300,6300,0
|
|
20240905,145900,122353280,6300,6300,6300,6300,0
|
|
20240905,145800,122353280,6300,6300,6300,6300,1
|
|
20240905,145700,122346980,6270,6270,6270,6270,0
|
|
20240905,145600,122346980,6270,6280,6300,6270,56
|
|
20240905,145500,121995680,6280,6280,6280,6280,100
|
|
20240905,145400,121367680,6300,6300,6300,6300,0
|
|
20240905,145300,121367680,6300,6280,6300,6280,101
|
|
20240905,145200,120733380,6280,6280,6280,6280,135
|
|
20240905,145100,119885580,6280,6280,6280,6280,490
|
|
20240905,145000,116808380,6280,6280,6280,6280,0
|
|
20240905,144900,116808380,6280,6280,6280,6280,1
|
|
20240905,144800,116802100,6290,6290,6290,6290,15
|
|
20240905,144700,116707750,6290,6290,6290,6290,0
|
|
20240905,144600,116707750,6290,6290,6290,6290,0
|
|
20240905,144500,116707750,6290,6290,6290,6290,0
|
|
20240905,144400,116707750,6290,6300,6300,6290,85
|
|
20240905,144300,116173090,6290,6290,6290,6290,0
|
|
20240905,144200,116173090,6290,6290,6290,6290,0
|
|
20240905,144100,116173090,6290,6290,6290,6290,1
|
|
20240905,144000,116166800,6350,6290,6350,6290,437
|
|
20240905,143900,113410260,6240,6270,6280,6240,22
|
|
20240905,143800,113272150,6240,6240,6240,6240,1
|
|
20240905,143700,113265910,6260,6260,6260,6260,0
|
|
20240905,143600,113265910,6260,6260,6260,6260,0
|
|
20240905,143500,113265910,6260,6260,6260,6260,0
|
|
20240905,143400,113265910,6260,6260,6260,6260,433
|
|
20240905,143300,110555330,6260,6260,6260,6260,0
|
|
20240905,143200,110555330,6260,6260,6260,6260,0
|
|
20240905,143100,110555330,6260,6260,6260,6260,0
|
|
20240905,143000,110555330,6260,6260,6260,6260,0
|
|
20240905,142900,110555330,6260,6260,6260,6260,0
|
|
20240905,142800,110555330,6260,6260,6260,6260,10
|
|
20240905,142700,110492730,6260,6260,6260,6260,0
|
|
20240905,142600,110492730,6260,6260,6260,6260,0
|
|
20240905,142500,110492730,6260,6260,6260,6260,0
|
|
20240905,142400,110492730,6260,6260,6260,6260,0
|
|
20240905,142300,110492730,6260,6260,6260,6260,0
|
|
20240905,142200,110492730,6260,6260,6260,6260,0
|
|
20240905,142100,110492730,6260,6240,6260,6240,31
|
|
20240905,142000,110299270,6260,6260,6260,6260,0
|
|
20240905,141900,110299270,6260,6260,6260,6260,2
|
|
20240905,141800,110286750,6260,6260,6260,6260,0
|
|
20240905,141700,110286750,6260,6260,6260,6260,0
|
|
20240905,141600,110286750,6260,6260,6260,6260,100
|
|
20240905,141500,109660750,6260,6260,6260,6260,3
|
|
20240905,141400,109641970,6260,6260,6260,6260,0
|
|
20240905,141300,109641970,6260,6240,6260,6240,2
|
|
20240905,141200,109629470,6250,6250,6250,6250,0
|
|
20240905,141100,109629470,6250,6250,6250,6250,0
|
|
20240905,141000,109629470,6250,6250,6250,6250,0
|
|
20240905,140900,109629470,6250,6250,6250,6250,0
|
|
20240905,140800,109629470,6250,6250,6250,6250,0
|
|
20240905,140700,109629470,6250,6240,6250,6240,2
|
|
20240905,140600,109616980,6230,6230,6230,6230,260
|
|
20240905,140500,107997180,6230,6230,6230,6230,0
|
|
20240905,140400,107997180,6230,6230,6230,6230,0
|
|
20240905,140300,107997180,6230,6230,6230,6230,0
|
|
20240905,140200,107997180,6230,6240,6240,6230,2
|
|
20240905,140100,107984710,6290,6260,6290,6260,280
|
|
20240905,140000,106229460,6260,6260,6260,6260,0
|
|
20240905,135900,106229460,6260,6260,6260,6260,0
|
|
20240905,135800,106229460,6260,6260,6260,6260,0
|
|
20240905,135700,106229460,6260,6260,6260,6260,0
|
|
20240905,135600,106229460,6260,6260,6260,6260,0
|
|
20240905,135500,106229460,6260,6240,6260,6230,493
|
|
20240905,135400,103157940,6240,6240,6240,6240,19
|
|
20240905,135300,103039380,6260,6260,6260,6260,0
|
|
20240905,135200,103039380,6260,6260,6260,6260,0
|
|
20240905,135100,103039380,6260,6260,6260,6260,63
|
|
20240905,135000,102645000,6260,6260,6260,6260,0
|
|
20240905,134900,102645000,6260,6260,6260,6260,0
|
|
20240905,134800,102645000,6260,6260,6260,6260,50
|
|
20240905,134700,102332000,6260,6260,6260,6260,0
|
|
20240905,134600,102332000,6260,6260,6260,6260,0
|
|
20240905,134500,102332000,6260,6260,6260,6260,0
|
|
20240905,134400,102332000,6260,6260,6260,6260,0
|
|
20240905,134300,102332000,6260,6260,6260,6260,0
|
|
20240905,134200,102332000,6260,6260,6260,6260,0
|
|
20240905,134100,102332000,6260,6260,6260,6260,1
|
|
20240905,134000,102325740,6240,6260,6260,6240,466
|
|
20240905,133900,99409200,6280,6280,6280,6280,1
|
|
20240905,133800,99402920,6280,6280,6280,6280,0
|
|
20240905,133700,99402920,6280,6280,6280,6280,0
|
|
20240905,133600,99402920,6280,6280,6280,6280,0
|
|
20240905,133500,99402920,6280,6280,6280,6280,0
|
|
20240905,133400,99402920,6280,6260,6280,6260,256
|
|
20240905,133300,97800340,6260,6260,6260,6260,0
|
|
20240905,133200,97800340,6260,6260,6260,6260,0
|
|
20240905,133100,97800340,6260,6260,6260,6260,0
|
|
20240905,133000,97800340,6260,6260,6260,6260,1
|
|
20240905,132900,97794080,6230,6230,6230,6230,0
|
|
20240905,132800,97794080,6230,6250,6260,6230,226
|
|
20240905,132700,96381590,6250,6250,6250,6250,50
|
|
20240905,132600,96069090,6250,6250,6250,6250,261
|
|
20240905,132500,94437840,6230,6230,6230,6220,2334
|
|
20240905,132400,79919980,6230,6230,6230,6230,1
|
|
20240905,132300,79913750,6230,6240,6240,6230,210
|
|
20240905,132200,78604350,6250,6250,6250,6250,0
|
|
20240905,132100,78604350,6250,6250,6250,6250,1
|
|
20240905,132000,78598100,6240,6250,6250,6240,761
|
|
20240905,131900,73847430,6260,6260,6260,6260,1
|
|
20240905,131800,73841170,6250,6250,6250,6250,0
|
|
20240905,131700,73841170,6250,6250,6250,6250,0
|
|
20240905,131600,73841170,6250,6260,6260,6250,133
|
|
20240905,131500,73009910,6260,6260,6260,6260,0
|
|
20240905,131400,73009910,6260,6260,6260,6260,0
|
|
20240905,131300,73009910,6260,6260,6260,6260,0
|
|
20240905,131200,73009910,6260,6260,6260,6260,0
|
|
20240905,131100,73009910,6260,6260,6260,6260,1
|
|
20240905,131000,73003650,6260,6260,6260,6260,3
|
|
20240905,130900,72984870,6260,6260,6260,6260,0
|
|
20240905,130800,72984870,6260,6260,6260,6260,0
|
|
20240905,130700,72984870,6260,6260,6260,6260,0
|
|
20240905,130600,72984870,6260,6260,6260,6260,5
|
|
20240905,130500,72953570,6260,6260,6260,6260,0
|
|
20240905,130400,72953570,6260,6260,6260,6260,9
|
|
20240905,130300,72897230,6250,6250,6250,6250,0
|
|
20240905,130200,72897230,6250,6250,6250,6250,100
|
|
20240905,130100,72272230,6250,6250,6250,6250,0
|
|
20240905,130000,72272230,6250,6250,6250,6250,0
|
|
20240905,125900,72272230,6250,6270,6270,6250,231
|
|
20240905,125800,70826080,6270,6270,6270,6270,0
|
|
20240905,125700,70826080,6270,6270,6270,6270,0
|
|
20240905,125600,70826080,6270,6280,6280,6270,62
|
|
20240905,125500,70437320,6280,6280,6280,6280,0
|
|
20240905,125400,70437320,6280,6280,6280,6280,10
|
|
20240905,125300,70374520,6290,6290,6290,6290,1
|
|
20240905,125200,70368230,6280,6280,6280,6280,0
|
|
20240905,125100,70368230,6280,6280,6280,6280,4
|
|
20240905,125000,70343110,6290,6290,6290,6290,16
|
|
20240905,124900,70242470,6290,6290,6290,6290,0
|
|
20240905,124800,70242470,6290,6290,6290,6290,0
|
|
20240905,124700,70242470,6290,6290,6290,6290,0
|
|
20240905,124600,70242470,6290,6290,6290,6290,0
|
|
20240905,124500,70242470,6290,6290,6290,6290,1
|
|
20240905,124400,70236180,6270,6270,6270,6270,49
|
|
20240905,124300,69928950,6270,6270,6270,6270,1
|
|
20240905,124200,69922680,6260,6260,6260,6260,0
|
|
20240905,124100,69922680,6260,6260,6260,6260,0
|
|
20240905,124000,69922680,6260,6260,6260,6260,0
|
|
20240905,123900,69922680,6260,6260,6260,6260,0
|
|
20240905,123800,69922680,6260,6260,6260,6260,0
|
|
20240905,123700,69922680,6260,6260,6260,6260,0
|
|
20240905,123600,69922680,6260,6270,6270,6260,193
|
|
20240905,123500,68714020,6290,6280,6290,6270,52
|
|
20240905,123400,68387810,6280,6280,6280,6280,1
|
|
20240905,123300,68381530,6280,6280,6280,6280,0
|
|
20240905,123200,68381530,6280,6280,6280,6280,5
|
|
20240905,123100,68350130,6290,6290,6290,6290,0
|
|
20240905,123000,68350130,6290,6290,6290,6290,5
|
|
20240905,122900,68318680,6290,6290,6290,6290,30
|
|
20240905,122800,68129980,6300,6300,6300,6300,0
|
|
20240905,122700,68129980,6300,6290,6300,6290,2
|
|
20240905,122600,68117390,6300,6300,6300,6300,0
|
|
20240905,122500,68117390,6300,6300,6300,6300,0
|
|
20240905,122400,68117390,6300,6300,6300,6300,130
|
|
20240905,122300,67298390,6340,6340,6340,6340,0
|
|
20240905,122200,67298390,6340,6340,6340,6340,0
|
|
20240905,122100,67298390,6340,6340,6340,6340,0
|
|
20240905,122000,67298390,6340,6340,6340,6340,0
|
|
20240905,121900,67298390,6340,6340,6340,6340,0
|
|
20240905,121800,67298390,6340,6340,6340,6340,0
|
|
20240905,121700,67298390,6340,6340,6340,6340,0
|
|
20240905,121600,67298390,6340,6340,6340,6340,0
|
|
20240905,121500,67298390,6340,6340,6340,6340,0
|
|
20240905,121400,67298390,6340,6340,6340,6340,0
|
|
20240905,121300,67298390,6340,6340,6340,6340,0
|
|
20240905,121200,67298390,6340,6340,6340,6340,0
|
|
20240905,121100,67298390,6340,6340,6340,6340,1
|
|
20240905,121000,67292050,6340,6340,6340,6340,0
|
|
20240905,120900,67292050,6340,6340,6340,6340,0
|
|
20240905,120800,67292050,6340,6340,6340,6340,0
|
|
20240905,120700,67292050,6340,6340,6340,6340,0
|
|
20240905,120600,67292050,6340,6340,6340,6340,0
|
|
20240905,120500,67292050,6340,6340,6340,6340,0
|
|
20240905,120400,67292050,6340,6340,6340,6340,0
|
|
20240905,120300,67292050,6340,6340,6340,6340,0
|
|
20240905,120200,67292050,6340,6340,6340,6340,0
|
|
20240905,120100,67292050,6340,6340,6340,6340,0
|
|
20240905,120000,67292050,6340,6340,6340,6340,0
|
|
20240905,115900,67292050,6340,6340,6340,6340,0
|
|
20240905,115800,67292050,6340,6340,6340,6340,0
|
|
20240905,115700,67292050,6340,6340,6340,6340,0
|
|
20240905,115600,67292050,6340,6340,6340,6340,0
|
|
20240905,115500,67292050,6340,6340,6340,6340,0
|
|
20240905,115400,67292050,6340,6340,6340,6340,79
|
|
20240905,115300,66791190,6340,6340,6340,6340,0
|
|
20240905,115200,66791190,6340,6340,6340,6340,0
|
|
20240905,115100,66791190,6340,6340,6340,6340,0
|
|
20240905,115000,66791190,6340,6340,6340,6340,0
|
|
20240905,114900,66791190,6340,6340,6340,6340,0
|
|
20240905,114800,66791190,6340,6340,6340,6340,50
|
|
20240905,114700,66474190,6340,6340,6340,6340,0
|
|
20240905,114600,66474190,6340,6340,6340,6340,1
|
|
20240905,114500,66467850,6340,6340,6340,6340,0
|
|
20240905,114400,66467850,6340,6340,6340,6340,0
|
|
20240905,114300,66467850,6340,6340,6340,6340,1
|
|
20240905,114200,66461510,6300,6300,6300,6300,69
|
|
20240905,114100,66026810,6300,6300,6300,6300,1
|
|
20240905,114000,66020510,6300,6300,6300,6300,0
|
|
20240905,113900,66020510,6300,6300,6300,6300,0
|
|
20240905,113800,66020510,6300,6300,6300,6300,0
|
|
20240905,113700,66020510,6300,6300,6300,6300,1000
|
|
20240905,113600,59720510,6300,6300,6300,6300,0
|
|
20240905,113500,59720510,6300,6300,6300,6300,1500
|
|
20240905,113400,50270510,6300,6300,6300,6300,0
|
|
20240905,113300,50270510,6300,6340,6340,6300,1001
|
|
20240905,113200,43963100,6330,6330,6330,6330,146
|
|
20240905,113100,43038920,6330,6330,6330,6330,0
|
|
20240905,113000,43038920,6330,6330,6330,6330,0
|
|
20240905,112900,43038920,6330,6330,6330,6330,0
|
|
20240905,112800,43038920,6330,6330,6330,6330,0
|
|
20240905,112700,43038920,6330,6330,6330,6330,1
|
|
20240905,112600,43032590,6310,6320,6320,6310,24
|
|
20240905,112500,42880920,6330,6330,6330,6330,0
|
|
20240905,112400,42880920,6330,6330,6330,6330,9
|
|
20240905,112300,42823950,6330,6330,6330,6330,1
|
|
20240905,112200,42817620,6350,6350,6350,6350,0
|
|
20240905,112100,42817620,6350,6350,6350,6350,0
|
|
20240905,112000,42817620,6350,6350,6350,6350,0
|
|
20240905,111900,42817620,6350,6350,6350,6350,0
|
|
20240905,111800,42817620,6350,6350,6350,6350,0
|
|
20240905,111700,42817620,6350,6350,6350,6350,1
|
|
20240905,111600,42811270,6330,6330,6330,6330,188
|
|
20240905,111500,41621230,6330,6330,6330,6330,0
|
|
20240905,111400,41621230,6330,6330,6330,6330,0
|
|
20240905,111300,41621230,6330,6330,6330,6330,0
|
|
20240905,111200,41621230,6330,6330,6330,6330,0
|
|
20240905,111100,41621230,6330,6330,6330,6330,0
|
|
20240905,111000,41621230,6330,6340,6340,6330,341
|
|
20240905,110900,39461710,6350,6350,6350,6350,930
|
|
20240905,110800,33556210,6350,6350,6350,6350,0
|
|
20240905,110700,33556210,6350,6360,6360,6350,101
|
|
20240905,110600,32914400,6360,6360,6360,6360,0
|
|
20240905,110500,32914400,6360,6380,6380,6360,618
|
|
20240905,110400,28978480,6390,6390,6390,6390,0
|
|
20240905,110300,28978480,6390,6390,6390,6390,0
|
|
20240905,110200,28978480,6390,6390,6390,6390,0
|
|
20240905,110100,28978480,6390,6390,6390,6390,0
|
|
20240905,110000,28978480,6390,6390,6390,6390,44
|
|
20240905,105900,28697320,6390,6390,6390,6390,0
|
|
20240905,105800,28697320,6390,6400,6400,6390,101
|
|
20240905,105700,28051050,6440,6440,6440,6440,0
|
|
20240905,105600,28051050,6440,6440,6440,6440,0
|
|
20240905,105500,28051050,6440,6440,6440,6440,0
|
|
20240905,105400,28051050,6440,6440,6440,6440,0
|
|
20240905,105300,28051050,6440,6440,6440,6440,1
|
|
20240905,105200,28044610,6430,6430,6430,6430,3
|
|
20240905,105100,28025320,6400,6400,6400,6400,0
|
|
20240905,105000,28025320,6400,6400,6400,6400,0
|
|
20240905,104900,28025320,6400,6420,6420,6400,400
|
|
20240905,104800,25462330,6420,6420,6420,6420,0
|
|
20240905,104700,25462330,6420,6420,6420,6420,0
|
|
20240905,104600,25462330,6420,6420,6420,6420,0
|
|
20240905,104500,25462330,6420,6420,6420,6420,0
|
|
20240905,104400,25462330,6420,6420,6420,6420,0
|
|
20240905,104300,25462330,6420,6420,6420,6420,1
|
|
20240905,104200,25455910,6420,6420,6420,6420,0
|
|
20240905,104100,25455910,6420,6420,6420,6420,0
|
|
20240905,104000,25455910,6420,6420,6420,6420,1
|
|
20240905,103900,25449490,6420,6420,6420,6420,0
|
|
20240905,103800,25449490,6420,6420,6420,6420,0
|
|
20240905,103700,25449490,6420,6420,6420,6420,0
|
|
20240905,103600,25449490,6420,6420,6420,6420,0
|
|
20240905,103500,25449490,6420,6420,6420,6420,0
|
|
20240905,103400,25449490,6420,6420,6420,6420,1
|
|
20240905,103300,25443070,6420,6420,6420,6420,0
|
|
20240905,103200,25443070,6420,6420,6420,6420,0
|
|
20240905,103100,25443070,6420,6420,6420,6420,0
|
|
20240905,103000,25443070,6420,6420,6420,6420,0
|
|
20240905,102900,25443070,6420,6420,6420,6420,0
|
|
20240905,102800,25443070,6420,6420,6420,6420,0
|
|
20240905,102700,25443070,6420,6420,6420,6420,0
|
|
20240905,102600,25443070,6420,6420,6420,6420,0
|
|
20240905,102500,25443070,6420,6430,6430,6420,9
|
|
20240905,102400,25385210,6430,6430,6430,6430,20
|
|
20240905,102300,25256610,6430,6430,6430,6430,0
|
|
20240905,102200,25256610,6430,6430,6430,6430,0
|
|
20240905,102100,25256610,6430,6430,6430,6430,0
|
|
20240905,102000,25256610,6430,6430,6430,6430,0
|
|
20240905,101900,25256610,6430,6430,6430,6430,0
|
|
20240905,101800,25256610,6430,6430,6430,6430,0
|
|
20240905,101700,25256610,6430,6440,6440,6430,17
|
|
20240905,101600,25147150,6440,6450,6450,6440,51
|
|
20240905,101500,24818210,6450,6450,6450,6450,0
|
|
20240905,101400,24818210,6450,6450,6450,6450,0
|
|
20240905,101300,24818210,6450,6450,6450,6450,0
|
|
20240905,101200,24818210,6450,6450,6450,6450,0
|
|
20240905,101100,24818210,6450,6450,6450,6450,0
|
|
20240905,101000,24818210,6450,6450,6450,6450,0
|
|
20240905,100900,24818210,6450,6450,6450,6450,0
|
|
20240905,100800,24818210,6450,6450,6450,6450,0
|
|
20240905,100700,24818210,6450,6450,6450,6450,1
|
|
20240905,100600,24811760,6460,6460,6460,6460,0
|
|
20240905,100500,24811760,6460,6460,6460,6460,0
|
|
20240905,100400,24811760,6460,6460,6460,6460,0
|
|
20240905,100300,24811760,6460,6460,6460,6460,2
|
|
20240905,100200,24798840,6460,6460,6460,6460,0
|
|
20240905,100100,24798840,6460,6460,6460,6460,0
|
|
20240905,100000,24798840,6460,6460,6460,6460,0
|
|
20240905,095900,24798840,6460,6460,6460,6460,0
|
|
20240905,095800,24798840,6460,6460,6460,6460,0
|
|
20240905,095700,24798840,6460,6470,6470,6460,128
|
|
20240905,095600,23971770,6470,6470,6470,6470,18
|
|
20240905,095500,23855310,6450,6450,6450,6450,0
|
|
20240905,095400,23855310,6450,6450,6450,6450,0
|
|
20240905,095300,23855310,6450,6450,6450,6450,0
|
|
20240905,095200,23855310,6450,6450,6450,6450,1
|
|
20240905,095100,23848860,6470,6470,6470,6470,0
|
|
20240905,095000,23848860,6470,6470,6470,6470,0
|
|
20240905,094900,23848860,6470,6470,6470,6470,0
|
|
20240905,094800,23848860,6470,6470,6470,6450,29
|
|
20240905,094700,23661250,6470,6460,6470,6460,86
|
|
20240905,094600,23105510,6460,6460,6460,6460,128
|
|
20240905,094500,22278630,6460,6460,6460,6460,18
|
|
20240905,094400,22162350,6450,6440,6450,6440,296
|
|
20240905,094300,20253430,6450,6440,6450,6440,133
|
|
20240905,094200,19395790,6440,6430,6440,6430,3
|
|
20240905,094100,19376490,6450,6450,6450,6450,0
|
|
20240905,094000,19376490,6450,6450,6450,6450,0
|
|
20240905,093900,19376490,6450,6450,6450,6430,4
|
|
20240905,093800,19350710,6450,6450,6450,6450,1
|
|
20240905,093700,19344260,6420,6420,6420,6420,0
|
|
20240905,093600,19344260,6420,6420,6420,6420,0
|
|
20240905,093500,19344260,6420,6420,6420,6420,1
|
|
20240905,093400,19337840,6450,6450,6450,6450,0
|
|
20240905,093300,19337840,6450,6450,6450,6450,4
|
|
20240905,093200,19312040,6420,6420,6420,6420,0
|
|
20240905,093100,19312040,6420,6420,6420,6420,1
|
|
20240905,093000,19305620,6450,6450,6450,6450,0
|
|
20240905,092900,19305620,6450,6450,6450,6450,331
|
|
20240905,092800,17170670,6440,6440,6440,6440,0
|
|
20240905,092700,17170670,6440,6440,6440,6440,0
|
|
20240905,092600,17170670,6440,6440,6440,6440,23
|
|
20240905,092500,17022550,6400,6400,6400,6400,0
|
|
20240905,092400,17022550,6400,6400,6400,6400,0
|
|
20240905,092300,17022550,6400,6400,6400,6400,0
|
|
20240905,092200,17022550,6400,6400,6400,6400,0
|
|
20240905,092100,17022550,6400,6400,6400,6400,0
|
|
20240905,092000,17022550,6400,6400,6400,6400,0
|
|
20240905,091900,17022550,6400,6400,6400,6400,300
|
|
20240905,091800,15102550,6400,6400,6400,6400,0
|
|
20240905,091700,15102550,6400,6400,6400,6400,0
|
|
20240905,091600,15102550,6400,6400,6400,6400,0
|
|
20240905,091500,15102550,6400,6400,6400,6400,50
|
|
20240905,091400,14782550,6400,6400,6400,6400,1
|
|
20240905,091300,14776150,6450,6450,6450,6450,0
|
|
20240905,091200,14776150,6450,6450,6450,6450,15
|
|
20240905,091100,14679400,6410,6410,6410,6410,80
|
|
20240905,091000,14166600,6400,6400,6400,6400,1
|
|
20240905,090900,14160200,6450,6450,6450,6450,0
|
|
20240905,090800,14160200,6450,6450,6450,6450,0
|
|
20240905,090700,14160200,6450,6450,6450,6450,0
|
|
20240905,090600,14160200,6450,6450,6460,6450,1583
|
|
20240905,090500,3949790,6440,6430,6440,6430,282
|
|
20240905,090400,2134070,6380,6380,6380,6380,0
|
|
20240905,090300,2134070,6380,6380,6380,6380,50
|
|
20240905,090200,1815070,6440,6440,6440,6440,0
|
|
20240905,090100,1815070,6440,6440,6440,6440,0
|
|
20240905,090000,1815070,6440,6360,6440,6360,245
|