583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,184000,100220960,6380,6380,6380,6380,1518
|
|
20240902,183900,100220960,6380,6380,6380,6380,0
|
|
20240902,183800,100220960,6380,6380,6380,6380,0
|
|
20240902,183700,100220960,6380,6380,6380,6380,0
|
|
20240902,183600,100220960,6380,6380,6380,6380,0
|
|
20240902,183500,100220960,6380,6380,6380,6380,0
|
|
20240902,183400,100220960,6380,6380,6380,6380,0
|
|
20240902,183300,100220960,6380,6380,6380,6380,0
|
|
20240902,183200,100220960,6380,6380,6380,6380,0
|
|
20240902,183100,100220960,6380,6380,6380,6380,0
|
|
20240902,183000,100220960,6380,6380,6380,6380,0
|
|
20240902,182900,100220960,6380,6380,6380,6380,0
|
|
20240902,182800,100220960,6380,6380,6380,6380,0
|
|
20240902,182700,100220960,6380,6380,6380,6380,0
|
|
20240902,182600,100220960,6380,6380,6380,6380,0
|
|
20240902,182500,100220960,6380,6380,6380,6380,0
|
|
20240902,182400,100220960,6380,6380,6380,6380,0
|
|
20240902,182300,100220960,6380,6380,6380,6380,0
|
|
20240902,182200,100220960,6380,6380,6380,6380,0
|
|
20240902,182100,100220960,6380,6380,6380,6380,0
|
|
20240902,182000,100220960,6380,6380,6380,6380,0
|
|
20240902,181900,100220960,6380,6380,6380,6380,0
|
|
20240902,181800,100220960,6380,6380,6380,6380,0
|
|
20240902,181700,100220960,6380,6380,6380,6380,0
|
|
20240902,181600,100220960,6380,6380,6380,6380,0
|
|
20240902,181500,100220960,6380,6380,6380,6380,0
|
|
20240902,181400,100220960,6380,6380,6380,6380,0
|
|
20240902,181300,100220960,6380,6380,6380,6380,0
|
|
20240902,181200,100220960,6380,6380,6380,6380,0
|
|
20240902,181100,100220960,6380,6380,6380,6380,0
|
|
20240902,181000,100220960,6380,6380,6380,6380,1518
|
|
20240902,180900,100220960,6380,6380,6380,6380,0
|
|
20240902,180800,100220960,6380,6380,6380,6380,0
|
|
20240902,180700,100220960,6380,6380,6380,6380,0
|
|
20240902,180600,100220960,6380,6380,6380,6380,0
|
|
20240902,180500,100220960,6380,6380,6380,6380,0
|
|
20240902,180400,100220960,6380,6380,6380,6380,0
|
|
20240902,180300,100220960,6380,6380,6380,6380,0
|
|
20240902,180200,100220960,6380,6380,6380,6380,0
|
|
20240902,180100,100220960,6380,6380,6380,6380,0
|
|
20240902,180000,100220960,6380,6380,6380,6380,0
|
|
20240902,175900,100220960,6380,6380,6380,6380,0
|
|
20240902,175800,100220960,6380,6380,6380,6380,0
|
|
20240902,175700,100220960,6380,6380,6380,6380,0
|
|
20240902,175600,100220960,6380,6380,6380,6380,0
|
|
20240902,175500,100220960,6380,6380,6380,6380,0
|
|
20240902,175400,100220960,6380,6380,6380,6380,0
|
|
20240902,175300,100220960,6380,6380,6380,6380,0
|
|
20240902,175200,100220960,6380,6380,6380,6380,0
|
|
20240902,175100,100220960,6380,6380,6380,6380,0
|
|
20240902,175000,100220960,6380,6380,6380,6380,0
|
|
20240902,174900,100220960,6380,6380,6380,6380,0
|
|
20240902,174800,100220960,6380,6380,6380,6380,0
|
|
20240902,174700,100220960,6380,6380,6380,6380,0
|
|
20240902,174600,100220960,6380,6380,6380,6380,0
|
|
20240902,174500,100220960,6380,6380,6380,6380,0
|
|
20240902,174400,100220960,6380,6380,6380,6380,0
|
|
20240902,174300,100220960,6380,6380,6380,6380,0
|
|
20240902,174200,100220960,6380,6380,6380,6380,0
|
|
20240902,174100,100220960,6380,6380,6380,6380,0
|
|
20240902,174000,100220960,6380,6380,6380,6380,1518
|
|
20240902,173900,100220960,6380,6380,6380,6380,0
|
|
20240902,173800,100220960,6380,6380,6380,6380,0
|
|
20240902,173700,100220960,6380,6380,6380,6380,0
|
|
20240902,173600,100220960,6380,6380,6380,6380,0
|
|
20240902,173500,100220960,6380,6380,6380,6380,0
|
|
20240902,173400,100220960,6380,6380,6380,6380,0
|
|
20240902,173300,100220960,6380,6380,6380,6380,0
|
|
20240902,173200,100220960,6380,6380,6380,6380,0
|
|
20240902,173100,100220960,6380,6380,6380,6380,0
|
|
20240902,173000,100220960,6380,6380,6380,6380,0
|
|
20240902,172900,100220960,6380,6380,6380,6380,0
|
|
20240902,172800,100220960,6380,6380,6380,6380,0
|
|
20240902,172700,100220960,6380,6380,6380,6380,0
|
|
20240902,172600,100220960,6380,6380,6380,6380,0
|
|
20240902,172500,100220960,6380,6380,6380,6380,0
|
|
20240902,172400,100220960,6380,6380,6380,6380,0
|
|
20240902,172300,100220960,6380,6380,6380,6380,0
|
|
20240902,172200,100220960,6380,6380,6380,6380,0
|
|
20240902,172100,100220960,6380,6380,6380,6380,0
|
|
20240902,172000,100220960,6380,6380,6380,6380,0
|
|
20240902,171900,100220960,6380,6380,6380,6380,0
|
|
20240902,171800,100220960,6380,6380,6380,6380,0
|
|
20240902,171700,100220960,6380,6380,6380,6380,0
|
|
20240902,171600,100220960,6380,6380,6380,6380,0
|
|
20240902,171500,100220960,6380,6380,6380,6380,0
|
|
20240902,171400,100220960,6380,6380,6380,6380,0
|
|
20240902,171300,100220960,6380,6380,6380,6380,0
|
|
20240902,171200,100220960,6380,6380,6380,6380,0
|
|
20240902,171100,100220960,6380,6380,6380,6380,0
|
|
20240902,171000,100220960,6380,6380,6380,6380,1518
|
|
20240902,170900,100220960,6380,6380,6380,6380,0
|
|
20240902,170800,100220960,6380,6380,6380,6380,0
|
|
20240902,170700,100220960,6380,6380,6380,6380,0
|
|
20240902,170600,100220960,6380,6380,6380,6380,0
|
|
20240902,170500,100220960,6380,6380,6380,6380,0
|
|
20240902,170400,100220960,6380,6380,6380,6380,0
|
|
20240902,170300,100220960,6380,6380,6380,6380,0
|
|
20240902,170200,100220960,6380,6380,6380,6380,0
|
|
20240902,170100,100220960,6380,6380,6380,6380,0
|
|
20240902,170000,100220960,6380,6380,6380,6380,0
|
|
20240902,165900,100220960,6380,6380,6380,6380,0
|
|
20240902,165800,100220960,6380,6380,6380,6380,0
|
|
20240902,165700,100220960,6380,6380,6380,6380,0
|
|
20240902,165600,100220960,6380,6380,6380,6380,0
|
|
20240902,165500,100220960,6380,6380,6380,6380,0
|
|
20240902,165400,100220960,6380,6380,6380,6380,0
|
|
20240902,165300,100220960,6380,6380,6380,6380,0
|
|
20240902,165200,100220960,6380,6380,6380,6380,0
|
|
20240902,165100,100220960,6380,6380,6380,6380,0
|
|
20240902,165000,100220960,6380,6380,6380,6380,0
|
|
20240902,164900,100220960,6380,6380,6380,6380,0
|
|
20240902,164800,100220960,6380,6380,6380,6380,0
|
|
20240902,164700,100220960,6380,6380,6380,6380,0
|
|
20240902,164600,100220960,6380,6380,6380,6380,0
|
|
20240902,164500,100220960,6380,6380,6380,6380,0
|
|
20240902,164400,100220960,6380,6380,6380,6380,0
|
|
20240902,164300,100220960,6380,6380,6380,6380,0
|
|
20240902,164200,100220960,6380,6380,6380,6380,0
|
|
20240902,164100,100220960,6380,6380,6380,6380,0
|
|
20240902,164000,100220960,6380,6380,6380,6380,1518
|
|
20240902,163900,100220960,6380,6380,6380,6380,0
|
|
20240902,163800,100220960,6380,6380,6380,6380,0
|
|
20240902,163700,100220960,6380,6380,6380,6380,0
|
|
20240902,163600,100220960,6380,6380,6380,6380,0
|
|
20240902,163500,100220960,6380,6380,6380,6380,0
|
|
20240902,163400,100220960,6380,6380,6380,6380,0
|
|
20240902,163300,100220960,6380,6380,6380,6380,0
|
|
20240902,163200,100220960,6380,6380,6380,6380,0
|
|
20240902,163100,100220960,6380,6380,6380,6380,0
|
|
20240902,163000,100220960,6380,6380,6380,6380,0
|
|
20240902,162900,100220960,6380,6380,6380,6380,0
|
|
20240902,162800,100220960,6380,6380,6380,6380,0
|
|
20240902,162700,100220960,6380,6380,6380,6380,0
|
|
20240902,162600,100220960,6380,6380,6380,6380,0
|
|
20240902,162500,100220960,6380,6380,6380,6380,0
|
|
20240902,162400,100220960,6380,6380,6380,6380,0
|
|
20240902,162300,100220960,6380,6380,6380,6380,0
|
|
20240902,162200,100220960,6380,6380,6380,6380,0
|
|
20240902,162100,100220960,6380,6380,6380,6380,0
|
|
20240902,162000,100220960,6380,6380,6380,6380,0
|
|
20240902,161900,100220960,6380,6380,6380,6380,0
|
|
20240902,161800,100220960,6380,6380,6380,6380,0
|
|
20240902,161700,100220960,6380,6380,6380,6380,0
|
|
20240902,161600,100220960,6380,6380,6380,6380,0
|
|
20240902,161500,100220960,6380,6380,6380,6380,0
|
|
20240902,161400,100220960,6380,6380,6380,6380,0
|
|
20240902,161300,100220960,6380,6380,6380,6380,0
|
|
20240902,161200,100220960,6380,6380,6380,6380,0
|
|
20240902,161100,100220960,6380,6380,6380,6380,0
|
|
20240902,161000,100220960,6380,6380,6380,6380,1518
|
|
20240902,160900,100220960,6380,6380,6380,6380,0
|
|
20240902,160800,100220960,6380,6380,6380,6380,0
|
|
20240902,160700,100220960,6380,6380,6380,6380,0
|
|
20240902,160600,100220960,6380,6380,6380,6380,0
|
|
20240902,160500,100220960,6380,6380,6380,6380,0
|
|
20240902,160400,100220960,6380,6380,6380,6380,0
|
|
20240902,160300,100220960,6380,6380,6380,6380,0
|
|
20240902,160200,100220960,6380,6380,6380,6380,0
|
|
20240902,160100,100220960,6380,6380,6380,6380,0
|
|
20240902,160000,100220960,6380,6380,6380,6380,0
|
|
20240902,155900,100220960,6380,6380,6380,6380,0
|
|
20240902,155800,100220960,6380,6380,6380,6380,0
|
|
20240902,155700,100220960,6380,6380,6380,6380,0
|
|
20240902,155600,100220960,6380,6380,6380,6380,0
|
|
20240902,155500,100220960,6380,6380,6380,6380,0
|
|
20240902,155400,100220960,6380,6380,6380,6380,0
|
|
20240902,155300,100220960,6380,6380,6380,6380,0
|
|
20240902,155200,100220960,6380,6380,6380,6380,0
|
|
20240902,155100,100220960,6380,6380,6380,6380,0
|
|
20240902,155000,100220960,6380,6380,6380,6380,0
|
|
20240902,154900,100220960,6380,6380,6380,6380,0
|
|
20240902,154800,100220960,6380,6380,6380,6380,0
|
|
20240902,154700,100220960,6380,6380,6380,6380,0
|
|
20240902,154600,100220960,6380,6380,6380,6380,0
|
|
20240902,154500,100220960,6380,6380,6380,6380,0
|
|
20240902,154400,100220960,6380,6380,6380,6380,0
|
|
20240902,154300,100220960,6380,6380,6380,6380,0
|
|
20240902,154200,100220960,6380,6380,6380,6380,0
|
|
20240902,154100,100220960,6380,6380,6380,6380,0
|
|
20240902,154000,100220960,6380,6380,6380,6380,1518
|
|
20240902,153900,100220960,6380,6380,6380,6380,0
|
|
20240902,153800,100220960,6380,6380,6380,6380,0
|
|
20240902,153700,100220960,6380,6380,6380,6380,0
|
|
20240902,153600,100220960,6380,6380,6380,6380,0
|
|
20240902,153500,100220960,6380,6380,6380,6380,0
|
|
20240902,153400,100220960,6380,6380,6380,6380,0
|
|
20240902,153300,100220960,6380,6380,6380,6380,0
|
|
20240902,153200,100220960,6380,6380,6380,6380,0
|
|
20240902,153100,100220960,6380,6380,6380,6380,0
|
|
20240902,153000,100220960,6380,6380,6380,6380,1518
|
|
20240902,152900,90536120,6340,6340,6340,6340,0
|
|
20240902,152800,90536120,6340,6340,6340,6340,0
|
|
20240902,152700,90536120,6340,6340,6340,6340,0
|
|
20240902,152600,90536120,6340,6340,6340,6340,0
|
|
20240902,152500,90536120,6340,6340,6340,6340,0
|
|
20240902,152400,90536120,6340,6340,6340,6340,0
|
|
20240902,152300,90536120,6340,6340,6340,6340,0
|
|
20240902,152200,90536120,6340,6340,6340,6340,0
|
|
20240902,152100,90536120,6340,6340,6340,6340,0
|
|
20240902,152000,90536120,6340,6340,6340,6340,0
|
|
20240902,151900,90536120,6340,6360,6360,6340,33
|
|
20240902,151800,90326280,6360,6360,6360,6360,0
|
|
20240902,151700,90326280,6360,6360,6360,6360,0
|
|
20240902,151600,90326280,6360,6360,6360,6360,0
|
|
20240902,151500,90326280,6360,6360,6360,6360,0
|
|
20240902,151400,90326280,6360,6360,6360,6360,0
|
|
20240902,151300,90326280,6360,6360,6360,6360,0
|
|
20240902,151200,90326280,6360,6360,6360,6360,10
|
|
20240902,151100,90262680,6360,6360,6360,6360,0
|
|
20240902,151000,90262680,6360,6360,6360,6360,0
|
|
20240902,150900,90262680,6360,6360,6360,6360,0
|
|
20240902,150800,90262680,6360,6360,6360,6360,1
|
|
20240902,150700,90256320,6360,6360,6360,6360,10
|
|
20240902,150600,90192720,6360,6360,6360,6360,4
|
|
20240902,150500,90167280,6360,6360,6360,6360,0
|
|
20240902,150400,90167280,6360,6360,6360,6360,0
|
|
20240902,150300,90167280,6360,6360,6360,6360,0
|
|
20240902,150200,90167280,6360,6360,6360,6360,0
|
|
20240902,150100,90167280,6360,6360,6360,6360,0
|
|
20240902,150000,90167280,6360,6360,6360,6360,4
|
|
20240902,145900,90141840,6360,6360,6360,6360,0
|
|
20240902,145800,90141840,6360,6360,6360,6360,0
|
|
20240902,145700,90141840,6360,6360,6360,6360,0
|
|
20240902,145600,90141840,6360,6360,6360,6360,0
|
|
20240902,145500,90141840,6360,6360,6360,6360,500
|
|
20240902,145400,86961840,6360,6360,6360,6360,0
|
|
20240902,145300,86961840,6360,6360,6360,6360,1
|
|
20240902,145200,86955480,6360,6360,6360,6360,0
|
|
20240902,145100,86955480,6360,6360,6360,6360,1
|
|
20240902,145000,86949120,6340,6340,6340,6340,0
|
|
20240902,144900,86949120,6340,6340,6340,6340,0
|
|
20240902,144800,86949120,6340,6340,6340,6340,0
|
|
20240902,144700,86949120,6340,6340,6340,6340,0
|
|
20240902,144600,86949120,6340,6340,6340,6340,0
|
|
20240902,144500,86949120,6340,6340,6340,6340,0
|
|
20240902,144400,86949120,6340,6340,6340,6340,0
|
|
20240902,144300,86949120,6340,6340,6340,6340,0
|
|
20240902,144200,86949120,6340,6340,6340,6340,0
|
|
20240902,144100,86949120,6340,6340,6340,6340,0
|
|
20240902,144000,86949120,6340,6340,6340,6340,0
|
|
20240902,143900,86949120,6340,6340,6340,6340,3
|
|
20240902,143800,86930100,6340,6340,6340,6340,0
|
|
20240902,143700,86930100,6340,6340,6340,6340,0
|
|
20240902,143600,86930100,6340,6340,6340,6340,0
|
|
20240902,143500,86930100,6340,6340,6340,6340,0
|
|
20240902,143400,86930100,6340,6340,6340,6340,0
|
|
20240902,143300,86930100,6340,6340,6340,6340,0
|
|
20240902,143200,86930100,6340,6340,6340,6340,0
|
|
20240902,143100,86930100,6340,6340,6340,6340,0
|
|
20240902,143000,86930100,6340,6340,6340,6340,50
|
|
20240902,142900,86613100,6340,6340,6340,6340,0
|
|
20240902,142800,86613100,6340,6340,6340,6340,0
|
|
20240902,142700,86613100,6340,6360,6360,6340,700
|
|
20240902,142600,82174870,6370,6370,6370,6370,0
|
|
20240902,142500,82174870,6370,6370,6370,6370,4
|
|
20240902,142400,82149390,6380,6380,6380,6380,0
|
|
20240902,142300,82149390,6380,6380,6380,6380,0
|
|
20240902,142200,82149390,6380,6380,6380,6380,0
|
|
20240902,142100,82149390,6380,6380,6380,6380,0
|
|
20240902,142000,82149390,6380,6380,6380,6380,0
|
|
20240902,141900,82149390,6380,6380,6380,6380,0
|
|
20240902,141800,82149390,6380,6380,6380,6380,0
|
|
20240902,141700,82149390,6380,6380,6380,6380,0
|
|
20240902,141600,82149390,6380,6380,6380,6380,0
|
|
20240902,141500,82149390,6380,6380,6380,6380,0
|
|
20240902,141400,82149390,6380,6380,6380,6380,0
|
|
20240902,141300,82149390,6380,6380,6380,6380,0
|
|
20240902,141200,82149390,6380,6380,6380,6380,11
|
|
20240902,141100,82079210,6380,6380,6380,6380,0
|
|
20240902,141000,82079210,6380,6380,6380,6380,0
|
|
20240902,140900,82079210,6380,6380,6380,6380,0
|
|
20240902,140800,82079210,6380,6380,6380,6380,0
|
|
20240902,140700,82079210,6380,6380,6380,6380,0
|
|
20240902,140600,82079210,6380,6380,6380,6380,1
|
|
20240902,140500,82072830,6350,6350,6350,6350,0
|
|
20240902,140400,82072830,6350,6350,6350,6350,0
|
|
20240902,140300,82072830,6350,6350,6350,6350,0
|
|
20240902,140200,82072830,6350,6350,6350,6350,0
|
|
20240902,140100,82072830,6350,6350,6350,6350,0
|
|
20240902,140000,82072830,6350,6350,6350,6350,0
|
|
20240902,135900,82072830,6350,6350,6350,6350,0
|
|
20240902,135800,82072830,6350,6350,6350,6350,0
|
|
20240902,135700,82072830,6350,6350,6350,6350,0
|
|
20240902,135600,82072830,6350,6350,6350,6350,9
|
|
20240902,135500,82015680,6350,6350,6350,6350,0
|
|
20240902,135400,82015680,6350,6350,6350,6350,0
|
|
20240902,135300,82015680,6350,6350,6350,6350,0
|
|
20240902,135200,82015680,6350,6350,6350,6350,0
|
|
20240902,135100,82015680,6350,6350,6350,6350,0
|
|
20240902,135000,82015680,6350,6350,6350,6350,500
|
|
20240902,134900,78840680,6350,6350,6350,6350,0
|
|
20240902,134800,78840680,6350,6350,6350,6350,0
|
|
20240902,134700,78840680,6350,6350,6350,6350,0
|
|
20240902,134600,78840680,6350,6350,6350,6350,500
|
|
20240902,134500,75665680,6350,6350,6350,6350,0
|
|
20240902,134400,75665680,6350,6350,6350,6350,0
|
|
20240902,134300,75665680,6350,6370,6370,6350,2000
|
|
20240902,134200,62964210,6380,6380,6380,6380,1
|
|
20240902,134100,62957830,6380,6380,6380,6380,0
|
|
20240902,134000,62957830,6380,6380,6380,6380,0
|
|
20240902,133900,62957830,6380,6380,6380,6380,0
|
|
20240902,133800,62957830,6380,6380,6380,6380,0
|
|
20240902,133700,62957830,6380,6380,6380,6380,0
|
|
20240902,133600,62957830,6380,6380,6380,6380,20
|
|
20240902,133500,62830230,6380,6380,6380,6380,0
|
|
20240902,133400,62830230,6380,6380,6380,6380,0
|
|
20240902,133300,62830230,6380,6380,6380,6380,0
|
|
20240902,133200,62830230,6380,6380,6380,6380,0
|
|
20240902,133100,62830230,6380,6380,6380,6380,0
|
|
20240902,133000,62830230,6380,6380,6380,6380,0
|
|
20240902,132900,62830230,6380,6380,6380,6380,0
|
|
20240902,132800,62830230,6380,6380,6380,6380,0
|
|
20240902,132700,62830230,6380,6380,6380,6380,0
|
|
20240902,132600,62830230,6380,6380,6380,6380,0
|
|
20240902,132500,62830230,6380,6380,6380,6380,14
|
|
20240902,132400,62740910,6380,6380,6380,6380,0
|
|
20240902,132300,62740910,6380,6380,6380,6380,0
|
|
20240902,132200,62740910,6380,6380,6380,6380,0
|
|
20240902,132100,62740910,6380,6380,6380,6380,0
|
|
20240902,132000,62740910,6380,6380,6380,6380,0
|
|
20240902,131900,62740910,6380,6380,6380,6380,0
|
|
20240902,131800,62740910,6380,6380,6380,6380,0
|
|
20240902,131700,62740910,6380,6380,6380,6380,0
|
|
20240902,131600,62740910,6380,6380,6380,6380,0
|
|
20240902,131500,62740910,6380,6380,6380,6380,0
|
|
20240902,131400,62740910,6380,6380,6380,6380,1
|
|
20240902,131300,62734530,6380,6380,6380,6380,0
|
|
20240902,131200,62734530,6380,6380,6380,6380,0
|
|
20240902,131100,62734530,6380,6380,6380,6380,0
|
|
20240902,131000,62734530,6380,6380,6380,6380,0
|
|
20240902,130900,62734530,6380,6380,6380,6380,0
|
|
20240902,130800,62734530,6380,6380,6380,6380,0
|
|
20240902,130700,62734530,6380,6380,6380,6380,0
|
|
20240902,130600,62734530,6380,6380,6380,6380,0
|
|
20240902,130500,62734530,6380,6380,6380,6380,0
|
|
20240902,130400,62734530,6380,6380,6380,6380,0
|
|
20240902,130300,62734530,6380,6380,6380,6380,0
|
|
20240902,130200,62734530,6380,6380,6380,6380,0
|
|
20240902,130100,62734530,6380,6380,6380,6380,0
|
|
20240902,130000,62734530,6380,6380,6380,6380,14
|
|
20240902,125900,62645210,6350,6350,6350,6350,0
|
|
20240902,125800,62645210,6350,6350,6350,6350,0
|
|
20240902,125700,62645210,6350,6350,6350,6350,0
|
|
20240902,125600,62645210,6350,6350,6350,6350,0
|
|
20240902,125500,62645210,6350,6350,6350,6350,0
|
|
20240902,125400,62645210,6350,6350,6350,6350,0
|
|
20240902,125300,62645210,6350,6350,6350,6350,0
|
|
20240902,125200,62645210,6350,6350,6350,6350,0
|
|
20240902,125100,62645210,6350,6350,6350,6350,0
|
|
20240902,125000,62645210,6350,6350,6350,6350,0
|
|
20240902,124900,62645210,6350,6350,6350,6350,0
|
|
20240902,124800,62645210,6350,6350,6350,6350,2
|
|
20240902,124700,62632510,6350,6350,6350,6350,0
|
|
20240902,124600,62632510,6350,6350,6350,6350,0
|
|
20240902,124500,62632510,6350,6350,6350,6350,0
|
|
20240902,124400,62632510,6350,6350,6350,6350,0
|
|
20240902,124300,62632510,6350,6350,6350,6350,0
|
|
20240902,124200,62632510,6350,6350,6350,6350,0
|
|
20240902,124100,62632510,6350,6350,6350,6350,0
|
|
20240902,124000,62632510,6350,6350,6350,6350,0
|
|
20240902,123900,62632510,6350,6350,6350,6350,0
|
|
20240902,123800,62632510,6350,6350,6350,6350,0
|
|
20240902,123700,62632510,6350,6350,6350,6350,0
|
|
20240902,123600,62632510,6350,6350,6350,6350,0
|
|
20240902,123500,62632510,6350,6350,6350,6350,0
|
|
20240902,123400,62632510,6350,6350,6350,6350,0
|
|
20240902,123300,62632510,6350,6350,6350,6350,0
|
|
20240902,123200,62632510,6350,6350,6350,6350,0
|
|
20240902,123100,62632510,6350,6350,6350,6350,0
|
|
20240902,123000,62632510,6350,6350,6350,6350,102
|
|
20240902,122900,61984810,6350,6350,6350,6350,100
|
|
20240902,122800,61349810,6350,6350,6350,6350,100
|
|
20240902,122700,60714810,6350,6350,6350,6350,188
|
|
20240902,122600,59521010,6350,6350,6350,6350,0
|
|
20240902,122500,59521010,6350,6350,6350,6350,0
|
|
20240902,122400,59521010,6350,6350,6350,6350,0
|
|
20240902,122300,59521010,6350,6370,6370,6350,1139
|
|
20240902,122200,52268720,6370,6370,6370,6370,0
|
|
20240902,122100,52268720,6370,6370,6370,6370,0
|
|
20240902,122000,52268720,6370,6370,6370,6370,0
|
|
20240902,121900,52268720,6370,6370,6370,6370,13
|
|
20240902,121800,52185910,6350,6350,6350,6350,0
|
|
20240902,121700,52185910,6350,6350,6350,6350,0
|
|
20240902,121600,52185910,6350,6350,6350,6350,0
|
|
20240902,121500,52185910,6350,6350,6350,6350,0
|
|
20240902,121400,52185910,6350,6350,6350,6350,0
|
|
20240902,121300,52185910,6350,6350,6350,6350,0
|
|
20240902,121200,52185910,6350,6350,6350,6350,0
|
|
20240902,121100,52185910,6350,6350,6350,6350,0
|
|
20240902,121000,52185910,6350,6350,6350,6350,0
|
|
20240902,120900,52185910,6350,6350,6350,6350,0
|
|
20240902,120800,52185910,6350,6350,6350,6350,0
|
|
20240902,120700,52185910,6350,6350,6350,6350,0
|
|
20240902,120600,52185910,6350,6350,6350,6350,0
|
|
20240902,120500,52185910,6350,6350,6350,6350,0
|
|
20240902,120400,52185910,6350,6350,6350,6350,0
|
|
20240902,120300,52185910,6350,6350,6350,6350,0
|
|
20240902,120200,52185910,6350,6350,6350,6350,0
|
|
20240902,120100,52185910,6350,6350,6350,6350,0
|
|
20240902,120000,52185910,6350,6350,6350,6350,0
|
|
20240902,115900,52185910,6350,6350,6350,6350,0
|
|
20240902,115800,52185910,6350,6350,6350,6350,0
|
|
20240902,115700,52185910,6350,6350,6350,6350,0
|
|
20240902,115600,52185910,6350,6350,6350,6350,0
|
|
20240902,115500,52185910,6350,6350,6350,6350,1
|
|
20240902,115400,52179560,6380,6380,6380,6380,0
|
|
20240902,115300,52179560,6380,6380,6380,6380,0
|
|
20240902,115200,52179560,6380,6380,6380,6380,0
|
|
20240902,115100,52179560,6380,6380,6380,6380,0
|
|
20240902,115000,52179560,6380,6380,6380,6380,0
|
|
20240902,114900,52179560,6380,6380,6380,6380,0
|
|
20240902,114800,52179560,6380,6380,6380,6380,0
|
|
20240902,114700,52179560,6380,6380,6380,6380,0
|
|
20240902,114600,52179560,6380,6380,6380,6380,0
|
|
20240902,114500,52179560,6380,6380,6380,6380,0
|
|
20240902,114400,52179560,6380,6380,6380,6380,0
|
|
20240902,114300,52179560,6380,6380,6380,6380,0
|
|
20240902,114200,52179560,6380,6380,6380,6380,0
|
|
20240902,114100,52179560,6380,6380,6380,6380,0
|
|
20240902,114000,52179560,6380,6380,6380,6380,3
|
|
20240902,113900,52160420,6380,6380,6380,6380,0
|
|
20240902,113800,52160420,6380,6380,6380,6380,1
|
|
20240902,113700,52154040,6350,6350,6350,6350,0
|
|
20240902,113600,52154040,6350,6350,6350,6350,0
|
|
20240902,113500,52154040,6350,6350,6350,6350,0
|
|
20240902,113400,52154040,6350,6350,6350,6350,0
|
|
20240902,113300,52154040,6350,6350,6350,6350,0
|
|
20240902,113200,52154040,6350,6350,6350,6350,0
|
|
20240902,113100,52154040,6350,6350,6350,6350,0
|
|
20240902,113000,52154040,6350,6350,6350,6350,0
|
|
20240902,112900,52154040,6350,6350,6350,6350,0
|
|
20240902,112800,52154040,6350,6350,6350,6350,0
|
|
20240902,112700,52154040,6350,6350,6350,6350,0
|
|
20240902,112600,52154040,6350,6350,6350,6350,0
|
|
20240902,112500,52154040,6350,6350,6350,6350,0
|
|
20240902,112400,52154040,6350,6350,6350,6350,0
|
|
20240902,112300,52154040,6350,6350,6350,6350,0
|
|
20240902,112200,52154040,6350,6350,6350,6350,0
|
|
20240902,112100,52154040,6350,6350,6350,6350,0
|
|
20240902,112000,52154040,6350,6360,6360,6350,284
|
|
20240902,111900,50350610,6360,6360,6360,6360,0
|
|
20240902,111800,50350610,6360,6360,6360,6360,0
|
|
20240902,111700,50350610,6360,6360,6360,6360,0
|
|
20240902,111600,50350610,6360,6360,6360,6360,0
|
|
20240902,111500,50350610,6360,6360,6360,6360,0
|
|
20240902,111400,50350610,6360,6360,6360,6360,0
|
|
20240902,111300,50350610,6360,6360,6360,6360,0
|
|
20240902,111200,50350610,6360,6360,6360,6360,0
|
|
20240902,111100,50350610,6360,6360,6360,6360,0
|
|
20240902,111000,50350610,6360,6360,6360,6360,0
|
|
20240902,110900,50350610,6360,6360,6360,6360,0
|
|
20240902,110800,50350610,6360,6360,6360,6360,0
|
|
20240902,110700,50350610,6360,6360,6360,6360,0
|
|
20240902,110600,50350610,6360,6370,6370,6360,43
|
|
20240902,110500,50077110,6360,6360,6360,6360,0
|
|
20240902,110400,50077110,6360,6360,6360,6360,0
|
|
20240902,110300,50077110,6360,6360,6360,6360,0
|
|
20240902,110200,50077110,6360,6360,6360,6360,0
|
|
20240902,110100,50077110,6360,6360,6360,6360,0
|
|
20240902,110000,50077110,6360,6390,6390,6360,160
|
|
20240902,105900,49058820,6370,6370,6370,6370,0
|
|
20240902,105800,49058820,6370,6370,6370,6370,0
|
|
20240902,105700,49058820,6370,6370,6370,6370,0
|
|
20240902,105600,49058820,6370,6370,6370,6370,0
|
|
20240902,105500,49058820,6370,6370,6370,6370,0
|
|
20240902,105400,49058820,6370,6370,6370,6370,0
|
|
20240902,105300,49058820,6370,6370,6370,6370,0
|
|
20240902,105200,49058820,6370,6370,6370,6370,0
|
|
20240902,105100,49058820,6370,6370,6370,6370,0
|
|
20240902,105000,49058820,6370,6390,6390,6370,101
|
|
20240902,104900,48415430,6370,6370,6370,6370,0
|
|
20240902,104800,48415430,6370,6370,6370,6370,0
|
|
20240902,104700,48415430,6370,6370,6370,6370,0
|
|
20240902,104600,48415430,6370,6370,6370,6370,0
|
|
20240902,104500,48415430,6370,6370,6370,6370,0
|
|
20240902,104400,48415430,6370,6370,6370,6370,100
|
|
20240902,104300,47778430,6370,6370,6370,6370,0
|
|
20240902,104200,47778430,6370,6370,6370,6370,0
|
|
20240902,104100,47778430,6370,6370,6370,6370,100
|
|
20240902,104000,47141430,6370,6370,6370,6370,0
|
|
20240902,103900,47141430,6370,6370,6370,6370,0
|
|
20240902,103800,47141430,6370,6390,6390,6370,103
|
|
20240902,103700,46485260,6370,6370,6370,6370,0
|
|
20240902,103600,46485260,6370,6370,6370,6370,0
|
|
20240902,103500,46485260,6370,6370,6370,6370,0
|
|
20240902,103400,46485260,6370,6370,6370,6370,0
|
|
20240902,103300,46485260,6370,6370,6370,6370,0
|
|
20240902,103200,46485260,6370,6370,6370,6370,0
|
|
20240902,103100,46485260,6370,6370,6370,6370,0
|
|
20240902,103000,46485260,6370,6370,6370,6370,0
|
|
20240902,102900,46485260,6370,6370,6370,6370,0
|
|
20240902,102800,46485260,6370,6370,6370,6370,51
|
|
20240902,102700,46160390,6390,6390,6390,6390,0
|
|
20240902,102600,46160390,6390,6390,6390,6390,0
|
|
20240902,102500,46160390,6390,6390,6390,6390,0
|
|
20240902,102400,46160390,6390,6380,6390,6380,30
|
|
20240902,102300,45968890,6380,6380,6380,6380,10
|
|
20240902,102200,45905090,6380,6380,6380,6380,99
|
|
20240902,102100,45273470,6370,6370,6370,6370,0
|
|
20240902,102000,45273470,6370,6370,6370,6370,0
|
|
20240902,101900,45273470,6370,6370,6370,6370,0
|
|
20240902,101800,45273470,6370,6370,6370,6370,0
|
|
20240902,101700,45273470,6370,6370,6370,6370,0
|
|
20240902,101600,45273470,6370,6370,6370,6370,0
|
|
20240902,101500,45273470,6370,6370,6370,6370,0
|
|
20240902,101400,45273470,6370,6370,6370,6370,0
|
|
20240902,101300,45273470,6370,6370,6370,6370,0
|
|
20240902,101200,45273470,6370,6370,6370,6370,0
|
|
20240902,101100,45273470,6370,6370,6370,6370,1
|
|
20240902,101000,45267100,6410,6410,6410,6410,0
|
|
20240902,100900,45267100,6410,6410,6410,6410,0
|
|
20240902,100800,45267100,6410,6380,6410,6380,230
|
|
20240902,100700,43799550,6380,6380,6380,6380,1
|
|
20240902,100600,43793170,6380,6380,6380,6380,6
|
|
20240902,100500,43754890,6380,6380,6380,6380,2
|
|
20240902,100400,43742130,6380,6380,6380,6380,110
|
|
20240902,100300,43040330,6380,6380,6380,6380,0
|
|
20240902,100200,43040330,6380,6380,6380,6380,1
|
|
20240902,100100,43033950,6320,6320,6320,6320,0
|
|
20240902,100000,43033950,6320,6320,6320,6320,0
|
|
20240902,095900,43033950,6320,6400,6400,6320,766
|
|
20240902,095800,38171120,6380,6380,6380,6380,0
|
|
20240902,095700,38171120,6380,6390,6390,6380,233
|
|
20240902,095600,36683570,6400,6400,6400,6400,0
|
|
20240902,095500,36683570,6400,6400,6400,6400,21
|
|
20240902,095400,36549170,6430,6430,6430,6430,0
|
|
20240902,095300,36549170,6430,6430,6430,6400,8
|
|
20240902,095200,36497760,6390,6400,6400,6380,571
|
|
20240902,095100,32849170,6400,6400,6400,6400,0
|
|
20240902,095000,32849170,6400,6400,6400,6400,0
|
|
20240902,094900,32849170,6400,6400,6400,6400,0
|
|
20240902,094800,32849170,6400,6400,6400,6400,0
|
|
20240902,094700,32849170,6400,6410,6410,6400,206
|
|
20240902,094600,31529770,6410,6410,6410,6410,0
|
|
20240902,094500,31529770,6410,6410,6410,6410,103
|
|
20240902,094400,30869540,6450,6450,6450,6450,1
|
|
20240902,094300,30863090,6450,6450,6450,6450,5
|
|
20240902,094200,30830840,6440,6440,6440,6440,801
|
|
20240902,094100,25672400,6410,6420,6420,6410,41
|
|
20240902,094000,25409190,6420,6420,6420,6420,1
|
|
20240902,093900,25402770,6460,6460,6460,6460,0
|
|
20240902,093800,25402770,6460,6460,6460,6460,0
|
|
20240902,093700,25402770,6460,6460,6460,6460,0
|
|
20240902,093600,25402770,6460,6460,6460,6460,0
|
|
20240902,093500,25402770,6460,6460,6460,6460,2
|
|
20240902,093400,25389850,6450,6450,6450,6450,0
|
|
20240902,093300,25389850,6450,6450,6450,6450,10
|
|
20240902,093200,25325350,6450,6450,6450,6450,0
|
|
20240902,093100,25325350,6450,6450,6450,6450,50
|
|
20240902,093000,25002850,6440,6440,6440,6440,1001
|
|
20240902,092900,18556410,6440,6440,6440,6440,0
|
|
20240902,092800,18556410,6440,6440,6440,6440,50
|
|
20240902,092700,18234410,6450,6450,6450,6450,0
|
|
20240902,092600,18234410,6450,6450,6450,6450,0
|
|
20240902,092500,18234410,6450,6450,6450,6450,0
|
|
20240902,092400,18234410,6450,6450,6450,6450,0
|
|
20240902,092300,18234410,6450,6450,6450,6450,0
|
|
20240902,092200,18234410,6450,6450,6450,6450,0
|
|
20240902,092100,18234410,6450,6450,6450,6450,0
|
|
20240902,092000,18234410,6450,6450,6450,6450,0
|
|
20240902,091900,18234410,6450,6450,6450,6450,0
|
|
20240902,091800,18234410,6450,6450,6450,6450,0
|
|
20240902,091700,18234410,6450,6450,6450,6450,0
|
|
20240902,091600,18234410,6450,6400,6450,6400,1039
|
|
20240902,091500,11565890,6460,6460,6460,6460,0
|
|
20240902,091400,11565890,6460,6460,6460,6460,0
|
|
20240902,091300,11565890,6460,6460,6460,6460,30
|
|
20240902,091200,11372090,6460,6460,6460,6460,0
|
|
20240902,091100,11372090,6460,6460,6460,6460,0
|
|
20240902,091000,11372090,6460,6400,6460,6400,78
|
|
20240902,090900,10870550,6450,6470,6470,6450,42
|
|
20240902,090800,10599050,6470,6470,6470,6470,3
|
|
20240902,090700,10579640,6390,6400,6460,6390,543
|
|
20240902,090600,7104320,6490,6490,6490,6490,0
|
|
20240902,090500,7104320,6490,6490,6490,6490,0
|
|
20240902,090400,7104320,6490,6480,6490,6480,386
|
|
20240902,090300,4602480,6500,6500,6500,6500,12
|
|
20240902,090200,4524480,6500,6490,6500,6490,30
|
|
20240902,090100,4329770,6400,6450,6510,6380,410
|
|
20240902,090000,1680250,6380,6450,6450,6380,261
|