580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,183700,758673120,6460,6460,6460,6460,2134
|
|
20240902,183600,758673120,6460,6460,6460,6460,0
|
|
20240902,183500,758673120,6460,6460,6460,6460,0
|
|
20240902,183400,758673120,6460,6460,6460,6460,0
|
|
20240902,183300,758673120,6460,6460,6460,6460,0
|
|
20240902,183200,758673120,6460,6460,6460,6460,0
|
|
20240902,183100,758673120,6460,6460,6460,6460,0
|
|
20240902,183000,758673120,6460,6460,6460,6460,0
|
|
20240902,182900,758673120,6460,6460,6460,6460,0
|
|
20240902,182800,758673120,6460,6460,6460,6460,0
|
|
20240902,182700,758673120,6460,6460,6460,6460,0
|
|
20240902,182600,758673120,6460,6460,6460,6460,0
|
|
20240902,182500,758673120,6460,6460,6460,6460,0
|
|
20240902,182400,758673120,6460,6460,6460,6460,0
|
|
20240902,182300,758673120,6460,6460,6460,6460,0
|
|
20240902,182200,758673120,6460,6460,6460,6460,0
|
|
20240902,182100,758673120,6460,6460,6460,6460,0
|
|
20240902,182000,758673120,6460,6460,6460,6460,0
|
|
20240902,181900,758673120,6460,6460,6460,6460,0
|
|
20240902,181800,758673120,6460,6460,6460,6460,0
|
|
20240902,181700,758673120,6460,6460,6460,6460,0
|
|
20240902,181600,758673120,6460,6460,6460,6460,0
|
|
20240902,181500,758673120,6460,6460,6460,6460,0
|
|
20240902,181400,758673120,6460,6460,6460,6460,0
|
|
20240902,181300,758673120,6460,6460,6460,6460,0
|
|
20240902,181200,758673120,6460,6460,6460,6460,0
|
|
20240902,181100,758673120,6460,6460,6460,6460,0
|
|
20240902,181000,758673120,6460,6460,6460,6460,0
|
|
20240902,180900,758673120,6460,6460,6460,6460,0
|
|
20240902,180800,758673120,6460,6460,6460,6460,0
|
|
20240902,180700,758673120,6460,6460,6460,6460,2134
|
|
20240902,180600,758673120,6460,6460,6460,6460,0
|
|
20240902,180500,758673120,6460,6460,6460,6460,0
|
|
20240902,180400,758673120,6460,6460,6460,6460,0
|
|
20240902,180300,758673120,6460,6460,6460,6460,0
|
|
20240902,180200,758673120,6460,6460,6460,6460,0
|
|
20240902,180100,758673120,6460,6460,6460,6460,0
|
|
20240902,180000,758673120,6460,6460,6460,6460,0
|
|
20240902,175900,758673120,6460,6460,6460,6460,0
|
|
20240902,175800,758673120,6460,6460,6460,6460,0
|
|
20240902,175700,758673120,6460,6460,6460,6460,0
|
|
20240902,175600,758673120,6460,6460,6460,6460,0
|
|
20240902,175500,758673120,6460,6460,6460,6460,0
|
|
20240902,175400,758673120,6460,6460,6460,6460,0
|
|
20240902,175300,758673120,6460,6460,6460,6460,0
|
|
20240902,175200,758673120,6460,6460,6460,6460,0
|
|
20240902,175100,758673120,6460,6460,6460,6460,0
|
|
20240902,175000,758673120,6460,6460,6460,6460,0
|
|
20240902,174900,758673120,6460,6460,6460,6460,0
|
|
20240902,174800,758673120,6460,6460,6460,6460,0
|
|
20240902,174700,758673120,6460,6460,6460,6460,0
|
|
20240902,174600,758673120,6460,6460,6460,6460,0
|
|
20240902,174500,758673120,6460,6460,6460,6460,0
|
|
20240902,174400,758673120,6460,6460,6460,6460,0
|
|
20240902,174300,758673120,6460,6460,6460,6460,0
|
|
20240902,174200,758673120,6460,6460,6460,6460,0
|
|
20240902,174100,758673120,6460,6460,6460,6460,0
|
|
20240902,174000,758673120,6460,6460,6460,6460,0
|
|
20240902,173900,758673120,6460,6460,6460,6460,0
|
|
20240902,173800,758673120,6460,6460,6460,6460,0
|
|
20240902,173700,758673120,6460,6460,6460,6460,2134
|
|
20240902,173600,758673120,6460,6460,6460,6460,0
|
|
20240902,173500,758673120,6460,6460,6460,6460,0
|
|
20240902,173400,758673120,6460,6460,6460,6460,0
|
|
20240902,173300,758673120,6460,6460,6460,6460,0
|
|
20240902,173200,758673120,6460,6460,6460,6460,0
|
|
20240902,173100,758673120,6460,6460,6460,6460,0
|
|
20240902,173000,758673120,6460,6460,6460,6460,0
|
|
20240902,172900,758673120,6460,6460,6460,6460,0
|
|
20240902,172800,758673120,6460,6460,6460,6460,0
|
|
20240902,172700,758673120,6460,6460,6460,6460,0
|
|
20240902,172600,758673120,6460,6460,6460,6460,0
|
|
20240902,172500,758673120,6460,6460,6460,6460,0
|
|
20240902,172400,758673120,6460,6460,6460,6460,0
|
|
20240902,172300,758673120,6460,6460,6460,6460,0
|
|
20240902,172200,758673120,6460,6460,6460,6460,0
|
|
20240902,172100,758673120,6460,6460,6460,6460,0
|
|
20240902,172000,758673120,6460,6460,6460,6460,0
|
|
20240902,171900,758673120,6460,6460,6460,6460,0
|
|
20240902,171800,758673120,6460,6460,6460,6460,0
|
|
20240902,171700,758673120,6460,6460,6460,6460,0
|
|
20240902,171600,758673120,6460,6460,6460,6460,0
|
|
20240902,171500,758673120,6460,6460,6460,6460,0
|
|
20240902,171400,758673120,6460,6460,6460,6460,0
|
|
20240902,171300,758673120,6460,6460,6460,6460,0
|
|
20240902,171200,758673120,6460,6460,6460,6460,0
|
|
20240902,171100,758673120,6460,6460,6460,6460,0
|
|
20240902,171000,758673120,6460,6460,6460,6460,0
|
|
20240902,170900,758673120,6460,6460,6460,6460,0
|
|
20240902,170800,758673120,6460,6460,6460,6460,0
|
|
20240902,170700,758673120,6460,6460,6460,6460,2134
|
|
20240902,170600,758673120,6460,6460,6460,6460,0
|
|
20240902,170500,758673120,6460,6460,6460,6460,0
|
|
20240902,170400,758673120,6460,6460,6460,6460,0
|
|
20240902,170300,758673120,6460,6460,6460,6460,0
|
|
20240902,170200,758673120,6460,6460,6460,6460,0
|
|
20240902,170100,758673120,6460,6460,6460,6460,0
|
|
20240902,170000,758673120,6460,6460,6460,6460,0
|
|
20240902,165900,758673120,6460,6460,6460,6460,0
|
|
20240902,165800,758673120,6460,6460,6460,6460,0
|
|
20240902,165700,758673120,6460,6460,6460,6460,0
|
|
20240902,165600,758673120,6460,6460,6460,6460,0
|
|
20240902,165500,758673120,6460,6460,6460,6460,0
|
|
20240902,165400,758673120,6460,6460,6460,6460,0
|
|
20240902,165300,758673120,6460,6460,6460,6460,0
|
|
20240902,165200,758673120,6460,6460,6460,6460,0
|
|
20240902,165100,758673120,6460,6460,6460,6460,0
|
|
20240902,165000,758673120,6460,6460,6460,6460,0
|
|
20240902,164900,758673120,6460,6460,6460,6460,0
|
|
20240902,164800,758673120,6460,6460,6460,6460,0
|
|
20240902,164700,758673120,6460,6460,6460,6460,0
|
|
20240902,164600,758673120,6460,6460,6460,6460,0
|
|
20240902,164500,758673120,6460,6460,6460,6460,0
|
|
20240902,164400,758673120,6460,6460,6460,6460,0
|
|
20240902,164300,758673120,6460,6460,6460,6460,0
|
|
20240902,164200,758673120,6460,6460,6460,6460,0
|
|
20240902,164100,758673120,6460,6460,6460,6460,0
|
|
20240902,164000,758673120,6460,6460,6460,6460,0
|
|
20240902,163900,758673120,6460,6460,6460,6460,0
|
|
20240902,163800,758673120,6460,6460,6460,6460,0
|
|
20240902,163700,758673120,6460,6460,6460,6460,2134
|
|
20240902,163600,758673120,6460,6460,6460,6460,0
|
|
20240902,163500,758673120,6460,6460,6460,6460,0
|
|
20240902,163400,758673120,6460,6460,6460,6460,0
|
|
20240902,163300,758673120,6460,6460,6460,6460,0
|
|
20240902,163200,758673120,6460,6460,6460,6460,0
|
|
20240902,163100,758673120,6460,6460,6460,6460,0
|
|
20240902,163000,758673120,6460,6460,6460,6460,0
|
|
20240902,162900,758673120,6460,6460,6460,6460,0
|
|
20240902,162800,758673120,6460,6460,6460,6460,0
|
|
20240902,162700,758673120,6460,6460,6460,6460,0
|
|
20240902,162600,758673120,6460,6460,6460,6460,0
|
|
20240902,162500,758673120,6460,6460,6460,6460,0
|
|
20240902,162400,758673120,6460,6460,6460,6460,0
|
|
20240902,162300,758673120,6460,6460,6460,6460,0
|
|
20240902,162200,758673120,6460,6460,6460,6460,0
|
|
20240902,162100,758673120,6460,6460,6460,6460,0
|
|
20240902,162000,758673120,6460,6460,6460,6460,0
|
|
20240902,161900,758673120,6460,6460,6460,6460,0
|
|
20240902,161800,758673120,6460,6460,6460,6460,0
|
|
20240902,161700,758673120,6460,6460,6460,6460,0
|
|
20240902,161600,758673120,6460,6460,6460,6460,0
|
|
20240902,161500,758673120,6460,6460,6460,6460,0
|
|
20240902,161400,758673120,6460,6460,6460,6460,0
|
|
20240902,161300,758673120,6460,6460,6460,6460,0
|
|
20240902,161200,758673120,6460,6460,6460,6460,0
|
|
20240902,161100,758673120,6460,6460,6460,6460,0
|
|
20240902,161000,758673120,6460,6460,6460,6460,0
|
|
20240902,160900,758673120,6460,6460,6460,6460,0
|
|
20240902,160800,758673120,6460,6460,6460,6460,0
|
|
20240902,160700,758673120,6460,6460,6460,6460,2134
|
|
20240902,160600,758673120,6460,6460,6460,6460,0
|
|
20240902,160500,758673120,6460,6460,6460,6460,0
|
|
20240902,160400,758673120,6460,6460,6460,6460,0
|
|
20240902,160300,758673120,6460,6460,6460,6460,0
|
|
20240902,160200,758673120,6460,6460,6460,6460,0
|
|
20240902,160100,758673120,6460,6460,6460,6460,0
|
|
20240902,160000,758673120,6460,6460,6460,6460,0
|
|
20240902,155900,758673120,6460,6460,6460,6460,0
|
|
20240902,155800,758673120,6460,6460,6460,6460,0
|
|
20240902,155700,758673120,6460,6460,6460,6460,0
|
|
20240902,155600,758673120,6460,6460,6460,6460,0
|
|
20240902,155500,758673120,6460,6460,6460,6460,0
|
|
20240902,155400,758673120,6460,6460,6460,6460,0
|
|
20240902,155300,758673120,6460,6460,6460,6460,0
|
|
20240902,155200,758673120,6460,6460,6460,6460,0
|
|
20240902,155100,758673120,6460,6460,6460,6460,0
|
|
20240902,155000,758673120,6460,6460,6460,6460,0
|
|
20240902,154900,758673120,6460,6460,6460,6460,0
|
|
20240902,154800,758673120,6460,6460,6460,6460,0
|
|
20240902,154700,758673120,6460,6460,6460,6460,0
|
|
20240902,154600,758673120,6460,6460,6460,6460,0
|
|
20240902,154500,758673120,6460,6460,6460,6460,0
|
|
20240902,154400,758673120,6460,6460,6460,6460,0
|
|
20240902,154300,758673120,6460,6460,6460,6460,0
|
|
20240902,154200,758673120,6460,6460,6460,6460,0
|
|
20240902,154100,758673120,6460,6460,6460,6460,0
|
|
20240902,154000,758673120,6460,6460,6460,6460,0
|
|
20240902,153900,758673120,6460,6460,6460,6460,0
|
|
20240902,153800,758673120,6460,6460,6460,6460,0
|
|
20240902,153700,758673120,6460,6460,6460,6460,2134
|
|
20240902,153600,758673120,6460,6460,6460,6460,0
|
|
20240902,153500,758673120,6460,6460,6460,6460,0
|
|
20240902,153400,758673120,6460,6460,6460,6460,0
|
|
20240902,153300,758673120,6460,6460,6460,6460,0
|
|
20240902,153200,758673120,6460,6460,6460,6460,0
|
|
20240902,153100,758673120,6460,6460,6460,6460,0
|
|
20240902,153000,758673120,6460,6460,6460,6460,2134
|
|
20240902,152900,744887480,6430,6430,6430,6430,0
|
|
20240902,152800,744887480,6430,6430,6430,6430,0
|
|
20240902,152700,744887480,6430,6430,6430,6430,0
|
|
20240902,152600,744887480,6430,6430,6430,6430,0
|
|
20240902,152500,744887480,6430,6430,6430,6430,0
|
|
20240902,152400,744887480,6430,6430,6430,6430,0
|
|
20240902,152300,744887480,6430,6430,6430,6430,0
|
|
20240902,152200,744887480,6430,6430,6430,6430,0
|
|
20240902,152100,744887480,6430,6430,6430,6430,0
|
|
20240902,152000,744887480,6430,6430,6430,6430,0
|
|
20240902,151900,744887480,6430,6430,6430,6430,1001
|
|
20240902,151800,738451050,6450,6450,6450,6450,1
|
|
20240902,151700,738444600,6430,6430,6430,6430,0
|
|
20240902,151600,738444600,6430,6430,6430,6430,620
|
|
20240902,151500,734458000,6430,6430,6430,6430,191
|
|
20240902,151400,733229870,6450,6450,6450,6450,53
|
|
20240902,151300,732888020,6470,6470,6470,6470,25
|
|
20240902,151200,732726270,6470,6470,6470,6470,1
|
|
20240902,151100,732719800,6430,6430,6430,6430,0
|
|
20240902,151000,732719800,6430,6450,6470,6430,907
|
|
20240902,150900,726854670,6470,6470,6470,6470,0
|
|
20240902,150800,726854670,6470,6470,6470,6470,0
|
|
20240902,150700,726854670,6470,6470,6470,6470,0
|
|
20240902,150600,726854670,6470,6470,6470,6470,0
|
|
20240902,150500,726854670,6470,6460,6470,6460,412
|
|
20240902,150400,724190030,6470,6470,6470,6470,0
|
|
20240902,150300,724190030,6470,6470,6470,6470,1
|
|
20240902,150200,724183560,6450,6430,6450,6430,150
|
|
20240902,150100,723216080,6440,6430,6440,6430,160
|
|
20240902,150000,722186480,6430,6430,6430,6430,0
|
|
20240902,145900,722186480,6430,6460,6470,6430,338
|
|
20240902,145800,720003020,6460,6430,6460,6430,79
|
|
20240902,145700,719494300,6430,6430,6430,6430,355
|
|
20240902,145600,717211650,6430,6430,6460,6430,198
|
|
20240902,145500,715932720,6460,6460,6460,6460,0
|
|
20240902,145400,715932720,6460,6460,6460,6460,0
|
|
20240902,145300,715932720,6460,6460,6460,6460,0
|
|
20240902,145200,715932720,6460,6460,6460,6460,1
|
|
20240902,145100,715926260,6430,6450,6450,6430,54
|
|
20240902,145000,715578190,6440,6460,6460,6440,2503
|
|
20240902,144900,699458810,6470,6470,6470,6470,0
|
|
20240902,144800,699458810,6470,6470,6470,6470,0
|
|
20240902,144700,699458810,6470,6470,6470,6470,0
|
|
20240902,144600,699458810,6470,6470,6470,6470,1
|
|
20240902,144500,699452340,6440,6440,6440,6440,0
|
|
20240902,144400,699452340,6440,6440,6440,6440,0
|
|
20240902,144300,699452340,6440,6440,6440,6440,0
|
|
20240902,144200,699452340,6440,6440,6440,6440,0
|
|
20240902,144100,699452340,6440,6440,6440,6440,5
|
|
20240902,144000,699420140,6460,6470,6470,6460,101
|
|
20240902,143900,698767670,6460,6460,6460,6460,100
|
|
20240902,143800,698121670,6460,6460,6460,6460,100
|
|
20240902,143700,697475670,6460,6460,6460,6460,50
|
|
20240902,143600,697152670,6460,6460,6460,6460,51
|
|
20240902,143500,696823210,6470,6470,6470,6470,0
|
|
20240902,143400,696823210,6470,6470,6470,6470,0
|
|
20240902,143300,696823210,6470,6470,6470,6470,0
|
|
20240902,143200,696823210,6470,6460,6470,6460,848
|
|
20240902,143100,691344480,6470,6470,6470,6470,0
|
|
20240902,143000,691344480,6470,6470,6470,6470,0
|
|
20240902,142900,691344480,6470,6470,6470,6470,0
|
|
20240902,142800,691344480,6470,6470,6470,6470,25
|
|
20240902,142700,691182730,6470,6470,6470,6470,1
|
|
20240902,142600,691176260,6440,6440,6440,6440,50
|
|
20240902,142500,690854260,6440,6440,6440,6440,270
|
|
20240902,142400,689115460,6470,6470,6470,6470,0
|
|
20240902,142300,689115460,6470,6470,6470,6470,0
|
|
20240902,142200,689115460,6470,6470,6470,6470,1
|
|
20240902,142100,689108990,6470,6470,6470,6470,1
|
|
20240902,142000,689102520,6440,6460,6460,6440,600
|
|
20240902,141900,685230740,6470,6470,6470,6470,0
|
|
20240902,141800,685230740,6470,6470,6470,6470,0
|
|
20240902,141700,685230740,6470,6470,6470,6470,10
|
|
20240902,141600,685166040,6480,6480,6480,6480,0
|
|
20240902,141500,685166040,6480,6480,6480,6480,1
|
|
20240902,141400,685159560,6460,6460,6460,6460,9
|
|
20240902,141300,685101420,6450,6450,6450,6450,0
|
|
20240902,141200,685101420,6450,6460,6460,6450,22
|
|
20240902,141100,684959310,6460,6460,6460,6460,0
|
|
20240902,141000,684959310,6460,6460,6460,6460,0
|
|
20240902,140900,684959310,6460,6460,6460,6460,0
|
|
20240902,140800,684959310,6460,6460,6460,6460,10
|
|
20240902,140700,684894710,6480,6480,6480,6480,0
|
|
20240902,140600,684894710,6480,6480,6480,6480,0
|
|
20240902,140500,684894710,6480,6480,6480,6480,0
|
|
20240902,140400,684894710,6480,6480,6480,6480,0
|
|
20240902,140300,684894710,6480,6480,6480,6460,52
|
|
20240902,140200,684558750,6460,6460,6460,6460,50
|
|
20240902,140100,684235750,6480,6480,6480,6480,0
|
|
20240902,140000,684235750,6480,6480,6480,6480,0
|
|
20240902,135900,684235750,6480,6480,6480,6480,0
|
|
20240902,135800,684235750,6480,6480,6480,6480,0
|
|
20240902,135700,684235750,6480,6480,6480,6480,0
|
|
20240902,135600,684235750,6480,6480,6480,6480,1
|
|
20240902,135500,684229270,6470,6470,6470,6470,0
|
|
20240902,135400,684229270,6470,6470,6470,6470,0
|
|
20240902,135300,684229270,6470,6470,6470,6470,1
|
|
20240902,135200,684222800,6480,6460,6480,6460,52
|
|
20240902,135100,683885860,6470,6470,6470,6470,0
|
|
20240902,135000,683885860,6470,6470,6470,6470,106
|
|
20240902,134900,683200040,6460,6460,6460,6460,0
|
|
20240902,134800,683200040,6460,6460,6460,6460,0
|
|
20240902,134700,683200040,6460,6460,6460,6460,0
|
|
20240902,134600,683200040,6460,6460,6460,6460,0
|
|
20240902,134500,683200040,6460,6460,6460,6460,1
|
|
20240902,134400,683193580,6460,6450,6460,6450,508
|
|
20240902,134300,679913900,6450,6450,6450,6450,1
|
|
20240902,134200,679907450,6450,6450,6450,6450,1
|
|
20240902,134100,679901000,6450,6450,6450,6450,0
|
|
20240902,134000,679901000,6450,6450,6450,6450,0
|
|
20240902,133900,679901000,6450,6450,6450,6450,0
|
|
20240902,133800,679901000,6450,6450,6450,6450,0
|
|
20240902,133700,679901000,6450,6450,6450,6450,0
|
|
20240902,133600,679901000,6450,6450,6450,6450,110
|
|
20240902,133500,679191500,6450,6450,6450,6450,400
|
|
20240902,133400,676611500,6450,6450,6450,6450,0
|
|
20240902,133300,676611500,6450,6460,6460,6450,1015
|
|
20240902,133200,670064100,6460,6460,6460,6460,610
|
|
20240902,133100,666123500,6470,6470,6470,6470,36
|
|
20240902,133000,665890580,6470,6470,6470,6470,12
|
|
20240902,132900,665812940,6470,6470,6470,6470,10
|
|
20240902,132800,665748240,6470,6470,6470,6470,0
|
|
20240902,132700,665748240,6470,6470,6470,6470,6
|
|
20240902,132600,665709420,6470,6470,6470,6470,0
|
|
20240902,132500,665709420,6470,6470,6470,6470,13
|
|
20240902,132400,665625310,6470,6470,6470,6470,1
|
|
20240902,132300,665618840,6490,6490,6490,6490,0
|
|
20240902,132200,665618840,6490,6490,6490,6490,1
|
|
20240902,132100,665612350,6470,6470,6470,6470,60
|
|
20240902,132000,665224150,6470,6470,6470,6470,0
|
|
20240902,131900,665224150,6470,6470,6470,6470,0
|
|
20240902,131800,665224150,6470,6470,6470,6470,1
|
|
20240902,131700,665217680,6470,6480,6480,6470,1996
|
|
20240902,131600,652297610,6470,6470,6470,6470,9
|
|
20240902,131500,652239380,6470,6470,6470,6470,45
|
|
20240902,131400,651948230,6480,6480,6480,6480,0
|
|
20240902,131300,651948230,6480,6480,6480,6480,0
|
|
20240902,131200,651948230,6480,6480,6480,6480,0
|
|
20240902,131100,651948230,6480,6480,6480,6480,0
|
|
20240902,131000,651948230,6480,6480,6480,6480,0
|
|
20240902,130900,651948230,6480,6480,6480,6480,7
|
|
20240902,130800,651902870,6450,6450,6450,6450,0
|
|
20240902,130700,651902870,6450,6450,6450,6450,18
|
|
20240902,130600,651786770,6480,6480,6480,6480,0
|
|
20240902,130500,651786770,6480,6480,6480,6480,0
|
|
20240902,130400,651786770,6480,6480,6480,6480,0
|
|
20240902,130300,651786770,6480,6480,6480,6480,7
|
|
20240902,130200,651741410,6450,6450,6450,6450,0
|
|
20240902,130100,651741410,6450,6480,6480,6450,2
|
|
20240902,130000,651728480,6450,6470,6470,6450,126
|
|
20240902,125900,650914460,6480,6480,6480,6480,60
|
|
20240902,125800,650525660,6480,6480,6480,6480,120
|
|
20240902,125700,649748060,6480,6460,6480,6460,946
|
|
20240902,125600,643618560,6460,6460,6460,6460,50
|
|
20240902,125500,643295560,6470,6470,6470,6470,0
|
|
20240902,125400,643295560,6470,6470,6470,6470,160
|
|
20240902,125300,642260360,6470,6470,6470,6470,0
|
|
20240902,125200,642260360,6470,6460,6470,6460,309
|
|
20240902,125100,640262670,6460,6460,6460,6460,0
|
|
20240902,125000,640262670,6460,6460,6460,6460,20
|
|
20240902,124900,640133470,6460,6460,6460,6460,100
|
|
20240902,124800,639487470,6460,6460,6460,6460,16
|
|
20240902,124700,639384110,6470,6470,6470,6470,0
|
|
20240902,124600,639384110,6470,6460,6470,6460,12
|
|
20240902,124500,639306480,6460,6460,6460,6460,2
|
|
20240902,124400,639293560,6470,6470,6470,6470,1
|
|
20240902,124300,639287090,6470,6460,6470,6460,5
|
|
20240902,124200,639254780,6460,6460,6460,6460,0
|
|
20240902,124100,639254780,6460,6460,6460,6460,0
|
|
20240902,124000,639254780,6460,6460,6460,6460,0
|
|
20240902,123900,639254780,6460,6460,6460,6460,0
|
|
20240902,123800,639254780,6460,6460,6460,6460,0
|
|
20240902,123700,639254780,6460,6460,6460,6460,24
|
|
20240902,123600,639099740,6450,6450,6450,6450,0
|
|
20240902,123500,639099740,6450,6450,6450,6450,1
|
|
20240902,123400,639093290,6470,6470,6470,6470,0
|
|
20240902,123300,639093290,6470,6470,6470,6470,0
|
|
20240902,123200,639093290,6470,6470,6470,6470,1
|
|
20240902,123100,639086820,6470,6470,6470,6470,0
|
|
20240902,123000,639086820,6470,6470,6470,6470,0
|
|
20240902,122900,639086820,6470,6470,6470,6470,1
|
|
20240902,122800,639080350,6450,6450,6450,6450,0
|
|
20240902,122700,639080350,6450,6450,6450,6450,0
|
|
20240902,122600,639080350,6450,6450,6450,6450,1
|
|
20240902,122500,639073900,6470,6470,6470,6470,0
|
|
20240902,122400,639073900,6470,6470,6470,6470,0
|
|
20240902,122300,639073900,6470,6470,6470,6470,7
|
|
20240902,122200,639028610,6470,6470,6470,6470,0
|
|
20240902,122100,639028610,6470,6470,6470,6470,0
|
|
20240902,122000,639028610,6470,6470,6470,6470,0
|
|
20240902,121900,639028610,6470,6470,6470,6470,5
|
|
20240902,121800,638996260,6460,6460,6460,6460,92
|
|
20240902,121700,638401940,6470,6470,6470,6470,0
|
|
20240902,121600,638401940,6470,6470,6470,6470,0
|
|
20240902,121500,638401940,6470,6470,6470,6470,0
|
|
20240902,121400,638401940,6470,6470,6470,6470,0
|
|
20240902,121300,638401940,6470,6470,6470,6470,0
|
|
20240902,121200,638401940,6470,6470,6470,6470,60
|
|
20240902,121100,638013740,6450,6450,6450,6450,0
|
|
20240902,121000,638013740,6450,6450,6450,6450,500
|
|
20240902,120900,634788740,6440,6440,6440,6440,0
|
|
20240902,120800,634788740,6440,6440,6440,6440,0
|
|
20240902,120700,634788740,6440,6440,6440,6440,80
|
|
20240902,120600,634273540,6450,6450,6450,6450,22
|
|
20240902,120500,634131640,6440,6450,6450,6440,1550
|
|
20240902,120400,624148640,6460,6460,6460,6460,379
|
|
20240902,120300,621700300,6460,6460,6460,6460,0
|
|
20240902,120200,621700300,6460,6460,6460,6460,1059
|
|
20240902,120100,614859160,6440,6440,6440,6440,60
|
|
20240902,120000,614472760,6450,6450,6450,6450,0
|
|
20240902,115900,614472760,6450,6450,6450,6450,0
|
|
20240902,115800,614472760,6450,6450,6450,6450,0
|
|
20240902,115700,614472760,6450,6450,6450,6450,33
|
|
20240902,115600,614259910,6460,6460,6460,6460,0
|
|
20240902,115500,614259910,6460,6460,6460,6460,0
|
|
20240902,115400,614259910,6460,6440,6460,6440,901
|
|
20240902,115300,608457450,6450,6450,6450,6450,300
|
|
20240902,115200,606522450,6450,6450,6450,6450,0
|
|
20240902,115100,606522450,6450,6440,6450,6440,543
|
|
20240902,115000,603020530,6440,6430,6440,6400,340
|
|
20240902,114900,600837730,6460,6460,6460,6460,1
|
|
20240902,114800,600831270,6440,6440,6440,6440,1120
|
|
20240902,114700,593618470,6470,6450,6470,6450,101
|
|
20240902,114600,592967000,6480,6480,6480,6480,0
|
|
20240902,114500,592967000,6480,6480,6480,6480,1
|
|
20240902,114400,592960520,6450,6470,6480,6450,1500
|
|
20240902,114300,583272220,6480,6450,6480,6450,1200
|
|
20240902,114200,575515190,6450,6450,6450,6450,100
|
|
20240902,114100,574870190,6440,6460,6460,6440,312
|
|
20240902,114000,572857870,6450,6450,6460,6450,183
|
|
20240902,113900,571677510,6440,6440,6440,6430,220
|
|
20240902,113800,570261610,6430,6430,6430,6430,0
|
|
20240902,113700,570261610,6430,6430,6430,6430,0
|
|
20240902,113600,570261610,6430,6430,6430,6430,0
|
|
20240902,113500,570261610,6430,6430,6430,6430,0
|
|
20240902,113400,570261610,6430,6420,6430,6420,799
|
|
20240902,113300,565124050,6390,6390,6390,6390,50
|
|
20240902,113200,564804550,6390,6390,6390,6390,0
|
|
20240902,113100,564804550,6390,6400,6400,6390,1000
|
|
20240902,113000,558409720,6430,6430,6430,6430,2
|
|
20240902,112900,558396860,6400,6400,6400,6400,0
|
|
20240902,112800,558396860,6400,6400,6400,6400,880
|
|
20240902,112700,552764860,6400,6420,6430,6400,2751
|
|
20240902,112600,535081540,6420,6420,6420,6420,0
|
|
20240902,112500,535081540,6420,6420,6420,6420,0
|
|
20240902,112400,535081540,6420,6390,6420,6390,1850
|
|
20240902,112300,523209040,6390,6410,6410,6390,3105
|
|
20240902,112200,503307930,6400,6400,6400,6400,32
|
|
20240902,112100,503103130,6400,6390,6400,6390,998
|
|
20240902,112000,496722900,6400,6400,6400,6400,527
|
|
20240902,111900,493350100,6400,6410,6410,6400,6
|
|
20240902,111800,493311690,6380,6380,6380,6380,6
|
|
20240902,111700,493273410,6380,6380,6380,6380,0
|
|
20240902,111600,493273410,6380,6380,6380,6380,400
|
|
20240902,111500,490721410,6380,6380,6380,6380,700
|
|
20240902,111400,486255410,6380,6410,6410,6380,52
|
|
20240902,111300,485923620,6420,6420,6420,6420,0
|
|
20240902,111200,485923620,6420,6420,6420,6420,5
|
|
20240902,111100,485891520,6420,6380,6420,6380,131
|
|
20240902,111000,485050700,6430,6430,6430,6430,0
|
|
20240902,110900,485050700,6430,6380,6430,6380,451
|
|
20240902,110800,482173270,6380,6390,6390,6380,1705
|
|
20240902,110700,471284970,6390,6390,6390,6390,250
|
|
20240902,110600,469687470,6390,6400,6400,6390,1056
|
|
20240902,110500,462930240,6410,6410,6410,6410,0
|
|
20240902,110400,462930240,6410,6410,6410,6410,0
|
|
20240902,110300,462930240,6410,6390,6410,6390,1784
|
|
20240902,110200,451495800,6380,6380,6380,6380,0
|
|
20240902,110100,451495800,6380,6380,6380,6380,0
|
|
20240902,110000,451495800,6380,6380,6380,6380,0
|
|
20240902,105900,451495800,6380,6380,6380,6380,0
|
|
20240902,105800,451495800,6380,6400,6400,6380,1001
|
|
20240902,105700,445102670,6400,6400,6400,6400,0
|
|
20240902,105600,445102670,6400,6400,6400,6400,0
|
|
20240902,105500,445102670,6400,6440,6440,6400,3413
|
|
20240902,105400,423257470,6440,6440,6440,6440,0
|
|
20240902,105300,423257470,6440,6440,6440,6440,1
|
|
20240902,105200,423251030,6400,6410,6410,6400,2439
|
|
20240902,105100,407618040,6410,6410,6410,6410,490
|
|
20240902,105000,404477140,6420,6420,6420,6420,10
|
|
20240902,104900,404412940,6420,6420,6420,6420,0
|
|
20240902,104800,404412940,6420,6440,6440,6420,987
|
|
20240902,104700,398069010,6440,6440,6440,6440,15
|
|
20240902,104600,397972410,6430,6460,6460,6430,13
|
|
20240902,104500,397888790,6460,6450,6460,6450,464
|
|
20240902,104400,394891360,6440,6440,6440,6440,22
|
|
20240902,104300,394749680,6440,6440,6440,6440,1
|
|
20240902,104200,394743240,6420,6420,6420,6420,0
|
|
20240902,104100,394743240,6420,6420,6420,6420,0
|
|
20240902,104000,394743240,6420,6430,6430,6420,15
|
|
20240902,103900,394646820,6430,6430,6430,6430,66
|
|
20240902,103800,394222440,6420,6420,6420,6420,2000
|
|
20240902,103700,381382440,6420,6420,6420,6420,0
|
|
20240902,103600,381382440,6420,6420,6420,6420,0
|
|
20240902,103500,381382440,6420,6420,6420,6420,0
|
|
20240902,103400,381382440,6420,6420,6420,6420,50
|
|
20240902,103300,381061440,6420,6420,6420,6420,21
|
|
20240902,103200,380926620,6420,6420,6420,6420,66
|
|
20240902,103100,380502900,6420,6420,6420,6420,0
|
|
20240902,103000,380502900,6420,6420,6420,6420,10
|
|
20240902,102900,380438700,6420,6420,6420,6420,97
|
|
20240902,102800,379815960,6410,6410,6410,6410,12
|
|
20240902,102700,379739040,6410,6410,6410,6410,138
|
|
20240902,102600,378854460,6410,6410,6410,6410,385
|
|
20240902,102500,376386610,6410,6410,6410,6410,0
|
|
20240902,102400,376386610,6410,6430,6430,6410,201
|
|
20240902,102300,375098180,6410,6410,6410,6410,0
|
|
20240902,102200,375098180,6410,6420,6420,6410,513
|
|
20240902,102100,371808850,6420,6420,6420,6420,50
|
|
20240902,102000,371487850,6420,6420,6420,6420,10
|
|
20240902,101900,371423650,6420,6430,6430,6400,5089
|
|
20240902,101800,338823720,6410,6410,6410,6410,0
|
|
20240902,101700,338823720,6410,6410,6410,6410,10
|
|
20240902,101600,338759620,6420,6430,6430,6420,1877
|
|
20240902,101500,326708830,6430,6430,6430,6430,206
|
|
20240902,101400,325384250,6430,6430,6430,6430,1151
|
|
20240902,101300,317983320,6430,6440,6440,6430,651
|
|
20240902,101200,313794960,6440,6440,6440,6440,246
|
|
20240902,101100,312210720,6440,6440,6440,6440,50
|
|
20240902,101000,311888720,6440,6440,6440,6440,50
|
|
20240902,100900,311566720,6430,6430,6430,6430,0
|
|
20240902,100800,311566720,6430,6470,6470,6430,3
|
|
20240902,100700,311547390,6430,6480,6480,6430,117
|
|
20240902,100600,310794840,6470,6430,6470,6420,1003
|
|
20240902,100500,304305520,6470,6460,6470,6460,1004
|
|
20240902,100400,297819670,6420,6420,6420,6420,2250
|
|
20240902,100300,283374670,6460,6460,6460,6460,12
|
|
20240902,100200,283297150,6460,6460,6460,6460,0
|
|
20240902,100100,283297150,6460,6460,6460,6460,1
|
|
20240902,100000,283290690,6450,6430,6450,6430,392
|
|
20240902,095900,280766130,6420,6420,6420,6420,0
|
|
20240902,095800,280766130,6420,6420,6420,6420,2165
|
|
20240902,095700,266866830,6410,6410,6410,6410,23
|
|
20240902,095600,266719400,6410,6400,6410,6400,410
|
|
20240902,095500,264094960,6400,6400,6400,6400,1
|
|
20240902,095400,264088560,6410,6410,6410,6410,1
|
|
20240902,095300,264082150,6430,6430,6430,6430,2
|
|
20240902,095200,264069290,6400,6450,6450,6400,3590
|
|
20240902,095100,241093240,6410,6400,6410,6400,1322
|
|
20240902,095000,232632340,6400,6410,6450,6400,166
|
|
20240902,094900,231567680,6420,6420,6420,6420,51
|
|
20240902,094800,231240260,6420,6410,6420,6400,1804
|
|
20240902,094700,219682360,6410,6420,6420,6410,226
|
|
20240902,094600,218233650,6420,6420,6420,6420,45
|
|
20240902,094500,217944750,6420,6420,6420,6420,1943
|
|
20240902,094400,205470690,6430,6430,6430,6430,44
|
|
20240902,094300,205187770,6430,6430,6430,6430,4100
|
|
20240902,094200,178824770,6440,6440,6440,6440,2025
|
|
20240902,094100,165783770,6450,6450,6450,6450,0
|
|
20240902,094000,165783770,6450,6450,6450,6450,20
|
|
20240902,093900,165654770,6450,6450,6470,6450,51
|
|
20240902,093800,165325800,6470,6450,6470,6450,21
|
|
20240902,093700,165190330,6450,6450,6450,6450,210
|
|
20240902,093600,163835830,6480,6480,6480,6450,12
|
|
20240902,093500,163758370,6450,6450,6450,6450,11
|
|
20240902,093400,163687420,6460,6460,6460,6460,0
|
|
20240902,093300,163687420,6460,6460,6460,6460,2313
|
|
20240902,093200,148745440,6460,6460,6460,6460,0
|
|
20240902,093100,148745440,6460,6460,6460,6460,1
|
|
20240902,093000,148738980,6440,6440,6440,6440,66
|
|
20240902,092900,148313940,6440,6450,6450,6440,1032
|
|
20240902,092800,141660850,6450,6450,6450,6450,10
|
|
20240902,092700,141596350,6450,6450,6450,6450,1
|
|
20240902,092600,141589900,6450,6450,6450,6450,110
|
|
20240902,092500,140880400,6450,6450,6450,6450,190
|
|
20240902,092400,139654900,6440,6440,6440,6440,0
|
|
20240902,092300,139654900,6440,6450,6450,6440,64
|
|
20240902,092200,139242640,6450,6450,6450,6450,0
|
|
20240902,092100,139242640,6450,6460,6460,6450,54
|
|
20240902,092000,138894240,6460,6450,6460,6450,12
|
|
20240902,091900,138816730,6440,6460,6460,6430,1887
|
|
20240902,091800,126655040,6500,6480,6500,6460,1251
|
|
20240902,091700,118573500,6460,6490,6500,6460,2731
|
|
20240902,091600,100863070,6500,6500,6500,6500,4
|
|
20240902,091500,100837070,6460,6470,6470,6460,458
|
|
20240902,091400,97877430,6480,6460,6480,6450,501
|
|
20240902,091300,94638520,6450,6470,6470,6450,709
|
|
20240902,091200,90062220,6460,6470,6470,6460,471
|
|
20240902,091100,87019260,6470,6490,6490,6470,1538
|
|
20240902,091000,77062540,6490,6500,6500,6490,824
|
|
20240902,090900,71714280,6490,6510,6510,6490,1586
|
|
20240902,090800,61390720,6500,6500,6500,6500,1047
|
|
20240902,090700,54585220,6510,6510,6510,6500,742
|
|
20240902,090600,49754810,6510,6510,6510,6510,58
|
|
20240902,090500,49377230,6500,6520,6520,6500,361
|
|
20240902,090400,47029210,6510,6530,6530,6510,1308
|
|
20240902,090300,38500450,6530,6530,6530,6530,2037
|
|
20240902,090200,25198840,6500,6510,6510,6500,1501
|
|
20240902,090100,15440240,6500,6550,6550,6500,2132
|
|
20240902,090000,1546920,6530,6570,6570,6530,236
|