574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,183100,119607450,5620,5620,5620,5620,1432
|
|
20240905,183000,119607450,5620,5620,5620,5620,0
|
|
20240905,182900,119607450,5620,5620,5620,5620,0
|
|
20240905,182800,119607450,5620,5620,5620,5620,0
|
|
20240905,182700,119607450,5620,5620,5620,5620,0
|
|
20240905,182600,119607450,5620,5620,5620,5620,0
|
|
20240905,182500,119607450,5620,5620,5620,5620,0
|
|
20240905,182400,119607450,5620,5620,5620,5620,0
|
|
20240905,182300,119607450,5620,5620,5620,5620,0
|
|
20240905,182200,119607450,5620,5620,5620,5620,0
|
|
20240905,182100,119607450,5620,5620,5620,5620,0
|
|
20240905,182000,119607450,5620,5620,5620,5620,0
|
|
20240905,181900,119607450,5620,5620,5620,5620,0
|
|
20240905,181800,119607450,5620,5620,5620,5620,0
|
|
20240905,181700,119607450,5620,5620,5620,5620,0
|
|
20240905,181600,119607450,5620,5620,5620,5620,0
|
|
20240905,181500,119607450,5620,5620,5620,5620,0
|
|
20240905,181400,119607450,5620,5620,5620,5620,0
|
|
20240905,181300,119607450,5620,5620,5620,5620,0
|
|
20240905,181200,119607450,5620,5620,5620,5620,0
|
|
20240905,181100,119607450,5620,5620,5620,5620,0
|
|
20240905,181000,119607450,5620,5620,5620,5620,0
|
|
20240905,180900,119607450,5620,5620,5620,5620,0
|
|
20240905,180800,119607450,5620,5620,5620,5620,0
|
|
20240905,180700,119607450,5620,5620,5620,5620,0
|
|
20240905,180600,119607450,5620,5620,5620,5620,0
|
|
20240905,180500,119607450,5620,5620,5620,5620,0
|
|
20240905,180400,119607450,5620,5620,5620,5620,0
|
|
20240905,180300,119607450,5620,5620,5620,5620,0
|
|
20240905,180200,119607450,5620,5620,5620,5620,0
|
|
20240905,180100,119607450,5620,5620,5620,5620,1432
|
|
20240905,180000,119607450,5620,5620,5620,5620,0
|
|
20240905,175900,119607450,5620,5620,5620,5620,0
|
|
20240905,175800,119607450,5620,5620,5620,5620,0
|
|
20240905,175700,119607450,5620,5620,5620,5620,0
|
|
20240905,175600,119607450,5620,5620,5620,5620,0
|
|
20240905,175500,119607450,5620,5620,5620,5620,0
|
|
20240905,175400,119607450,5620,5620,5620,5620,0
|
|
20240905,175300,119607450,5620,5620,5620,5620,0
|
|
20240905,175200,119607450,5620,5620,5620,5620,0
|
|
20240905,175100,119607450,5620,5620,5620,5620,0
|
|
20240905,175000,119607450,5620,5620,5620,5620,0
|
|
20240905,174900,119607450,5620,5620,5620,5620,0
|
|
20240905,174800,119607450,5620,5620,5620,5620,0
|
|
20240905,174700,119607450,5620,5620,5620,5620,0
|
|
20240905,174600,119607450,5620,5620,5620,5620,0
|
|
20240905,174500,119607450,5620,5620,5620,5620,0
|
|
20240905,174400,119607450,5620,5620,5620,5620,0
|
|
20240905,174300,119607450,5620,5620,5620,5620,0
|
|
20240905,174200,119607450,5620,5620,5620,5620,0
|
|
20240905,174100,119607450,5620,5620,5620,5620,0
|
|
20240905,174000,119607450,5620,5620,5620,5620,0
|
|
20240905,173900,119607450,5620,5620,5620,5620,0
|
|
20240905,173800,119607450,5620,5620,5620,5620,0
|
|
20240905,173700,119607450,5620,5620,5620,5620,0
|
|
20240905,173600,119607450,5620,5620,5620,5620,0
|
|
20240905,173500,119607450,5620,5620,5620,5620,0
|
|
20240905,173400,119607450,5620,5620,5620,5620,0
|
|
20240905,173300,119607450,5620,5620,5620,5620,0
|
|
20240905,173200,119607450,5620,5620,5620,5620,0
|
|
20240905,173100,119607450,5620,5620,5620,5620,1432
|
|
20240905,173000,119607450,5620,5620,5620,5620,0
|
|
20240905,172900,119607450,5620,5620,5620,5620,0
|
|
20240905,172800,119607450,5620,5620,5620,5620,0
|
|
20240905,172700,119607450,5620,5620,5620,5620,0
|
|
20240905,172600,119607450,5620,5620,5620,5620,0
|
|
20240905,172500,119607450,5620,5620,5620,5620,0
|
|
20240905,172400,119607450,5620,5620,5620,5620,0
|
|
20240905,172300,119607450,5620,5620,5620,5620,0
|
|
20240905,172200,119607450,5620,5620,5620,5620,0
|
|
20240905,172100,119607450,5620,5620,5620,5620,0
|
|
20240905,172000,119607450,5620,5620,5620,5620,0
|
|
20240905,171900,119607450,5620,5620,5620,5620,0
|
|
20240905,171800,119607450,5620,5620,5620,5620,0
|
|
20240905,171700,119607450,5620,5620,5620,5620,0
|
|
20240905,171600,119607450,5620,5620,5620,5620,0
|
|
20240905,171500,119607450,5620,5620,5620,5620,0
|
|
20240905,171400,119607450,5620,5620,5620,5620,0
|
|
20240905,171300,119607450,5620,5620,5620,5620,0
|
|
20240905,171200,119607450,5620,5620,5620,5620,0
|
|
20240905,171100,119607450,5620,5620,5620,5620,0
|
|
20240905,171000,119607450,5620,5620,5620,5620,0
|
|
20240905,170900,119607450,5620,5620,5620,5620,0
|
|
20240905,170800,119607450,5620,5620,5620,5620,0
|
|
20240905,170700,119607450,5620,5620,5620,5620,0
|
|
20240905,170600,119607450,5620,5620,5620,5620,0
|
|
20240905,170500,119607450,5620,5620,5620,5620,0
|
|
20240905,170400,119607450,5620,5620,5620,5620,0
|
|
20240905,170300,119607450,5620,5620,5620,5620,0
|
|
20240905,170200,119607450,5620,5620,5620,5620,0
|
|
20240905,170100,119607450,5620,5620,5620,5620,1432
|
|
20240905,170000,119607450,5620,5620,5620,5620,0
|
|
20240905,165900,119607450,5620,5620,5620,5620,0
|
|
20240905,165800,119607450,5620,5620,5620,5620,0
|
|
20240905,165700,119607450,5620,5620,5620,5620,0
|
|
20240905,165600,119607450,5620,5620,5620,5620,0
|
|
20240905,165500,119607450,5620,5620,5620,5620,0
|
|
20240905,165400,119607450,5620,5620,5620,5620,0
|
|
20240905,165300,119607450,5620,5620,5620,5620,0
|
|
20240905,165200,119607450,5620,5620,5620,5620,0
|
|
20240905,165100,119607450,5620,5620,5620,5620,0
|
|
20240905,165000,119607450,5620,5620,5620,5620,0
|
|
20240905,164900,119607450,5620,5620,5620,5620,0
|
|
20240905,164800,119607450,5620,5620,5620,5620,0
|
|
20240905,164700,119607450,5620,5620,5620,5620,0
|
|
20240905,164600,119607450,5620,5620,5620,5620,0
|
|
20240905,164500,119607450,5620,5620,5620,5620,0
|
|
20240905,164400,119607450,5620,5620,5620,5620,0
|
|
20240905,164300,119607450,5620,5620,5620,5620,0
|
|
20240905,164200,119607450,5620,5620,5620,5620,0
|
|
20240905,164100,119607450,5620,5620,5620,5620,0
|
|
20240905,164000,119607450,5620,5620,5620,5620,0
|
|
20240905,163900,119607450,5620,5620,5620,5620,0
|
|
20240905,163800,119607450,5620,5620,5620,5620,0
|
|
20240905,163700,119607450,5620,5620,5620,5620,0
|
|
20240905,163600,119607450,5620,5620,5620,5620,0
|
|
20240905,163500,119607450,5620,5620,5620,5620,0
|
|
20240905,163400,119607450,5620,5620,5620,5620,0
|
|
20240905,163300,119607450,5620,5620,5620,5620,0
|
|
20240905,163200,119607450,5620,5620,5620,5620,0
|
|
20240905,163100,119607450,5620,5620,5620,5620,1432
|
|
20240905,163000,119607450,5620,5620,5620,5620,0
|
|
20240905,162900,119607450,5620,5620,5620,5620,0
|
|
20240905,162800,119607450,5620,5620,5620,5620,0
|
|
20240905,162700,119607450,5620,5620,5620,5620,0
|
|
20240905,162600,119607450,5620,5620,5620,5620,0
|
|
20240905,162500,119607450,5620,5620,5620,5620,0
|
|
20240905,162400,119607450,5620,5620,5620,5620,0
|
|
20240905,162300,119607450,5620,5620,5620,5620,0
|
|
20240905,162200,119607450,5620,5620,5620,5620,0
|
|
20240905,162100,119607450,5620,5620,5620,5620,0
|
|
20240905,162000,119607450,5620,5620,5620,5620,0
|
|
20240905,161900,119607450,5620,5620,5620,5620,0
|
|
20240905,161800,119607450,5620,5620,5620,5620,0
|
|
20240905,161700,119607450,5620,5620,5620,5620,0
|
|
20240905,161600,119607450,5620,5620,5620,5620,0
|
|
20240905,161500,119607450,5620,5620,5620,5620,0
|
|
20240905,161400,119607450,5620,5620,5620,5620,0
|
|
20240905,161300,119607450,5620,5620,5620,5620,0
|
|
20240905,161200,119607450,5620,5620,5620,5620,0
|
|
20240905,161100,119607450,5620,5620,5620,5620,0
|
|
20240905,161000,119607450,5620,5620,5620,5620,0
|
|
20240905,160900,119607450,5620,5620,5620,5620,0
|
|
20240905,160800,119607450,5620,5620,5620,5620,0
|
|
20240905,160700,119607450,5620,5620,5620,5620,0
|
|
20240905,160600,119607450,5620,5620,5620,5620,0
|
|
20240905,160500,119607450,5620,5620,5620,5620,0
|
|
20240905,160400,119607450,5620,5620,5620,5620,0
|
|
20240905,160300,119607450,5620,5620,5620,5620,0
|
|
20240905,160200,119607450,5620,5620,5620,5620,0
|
|
20240905,160100,119607450,5620,5620,5620,5620,1432
|
|
20240905,160000,119607450,5620,5620,5620,5620,0
|
|
20240905,155900,119607450,5620,5620,5620,5620,0
|
|
20240905,155800,119607450,5620,5620,5620,5620,0
|
|
20240905,155700,119607450,5620,5620,5620,5620,0
|
|
20240905,155600,119607450,5620,5620,5620,5620,0
|
|
20240905,155500,119607450,5620,5620,5620,5620,0
|
|
20240905,155400,119607450,5620,5620,5620,5620,0
|
|
20240905,155300,119607450,5620,5620,5620,5620,0
|
|
20240905,155200,119607450,5620,5620,5620,5620,0
|
|
20240905,155100,119607450,5620,5620,5620,5620,0
|
|
20240905,155000,119607450,5620,5620,5620,5620,0
|
|
20240905,154900,119607450,5620,5620,5620,5620,0
|
|
20240905,154800,119607450,5620,5620,5620,5620,0
|
|
20240905,154700,119607450,5620,5620,5620,5620,0
|
|
20240905,154600,119607450,5620,5620,5620,5620,0
|
|
20240905,154500,119607450,5620,5620,5620,5620,0
|
|
20240905,154400,119607450,5620,5620,5620,5620,0
|
|
20240905,154300,119607450,5620,5620,5620,5620,0
|
|
20240905,154200,119607450,5620,5620,5620,5620,0
|
|
20240905,154100,119607450,5620,5620,5620,5620,0
|
|
20240905,154000,119607450,5620,5620,5620,5620,0
|
|
20240905,153900,119607450,5620,5620,5620,5620,0
|
|
20240905,153800,119607450,5620,5620,5620,5620,0
|
|
20240905,153700,119607450,5620,5620,5620,5620,0
|
|
20240905,153600,119607450,5620,5620,5620,5620,0
|
|
20240905,153500,119607450,5620,5620,5620,5620,0
|
|
20240905,153400,119607450,5620,5620,5620,5620,0
|
|
20240905,153300,119607450,5620,5620,5620,5620,0
|
|
20240905,153200,119607450,5620,5620,5620,5620,0
|
|
20240905,153100,119607450,5620,5620,5620,5620,1432
|
|
20240905,153000,119607450,5620,5620,5620,5620,1432
|
|
20240905,152900,111559610,5670,5670,5670,5670,0
|
|
20240905,152800,111559610,5670,5670,5670,5670,0
|
|
20240905,152700,111559610,5670,5670,5670,5670,0
|
|
20240905,152600,111559610,5670,5670,5670,5670,0
|
|
20240905,152500,111559610,5670,5670,5670,5670,0
|
|
20240905,152400,111559610,5670,5670,5670,5670,0
|
|
20240905,152300,111559610,5670,5670,5670,5670,0
|
|
20240905,152200,111559610,5670,5670,5670,5670,0
|
|
20240905,152100,111559610,5670,5670,5670,5670,0
|
|
20240905,152000,111559610,5670,5670,5670,5670,0
|
|
20240905,151900,111559610,5670,5670,5670,5670,29
|
|
20240905,151800,111395180,5640,5650,5650,5640,30
|
|
20240905,151700,111225780,5650,5650,5650,5650,0
|
|
20240905,151600,111225780,5650,5660,5670,5650,36
|
|
20240905,151500,111021780,5660,5660,5660,5660,18
|
|
20240905,151400,110919900,5650,5650,5650,5650,5
|
|
20240905,151300,110891650,5660,5660,5660,5660,1
|
|
20240905,151200,110885990,5640,5640,5640,5640,95
|
|
20240905,151100,110350190,5640,5640,5640,5640,21
|
|
20240905,151000,110231750,5630,5630,5630,5630,5
|
|
20240905,150900,110203600,5640,5640,5640,5640,2
|
|
20240905,150800,110192320,5630,5630,5630,5630,0
|
|
20240905,150700,110192320,5630,5630,5630,5630,155
|
|
20240905,150600,109319670,5620,5620,5620,5620,239
|
|
20240905,150500,107976490,5620,5620,5620,5620,91
|
|
20240905,150400,107465070,5630,5630,5630,5630,0
|
|
20240905,150300,107465070,5630,5630,5630,5630,0
|
|
20240905,150200,107465070,5630,5630,5630,5630,3
|
|
20240905,150100,107448180,5630,5630,5630,5630,20
|
|
20240905,150000,107335580,5630,5630,5630,5630,6
|
|
20240905,145900,107301800,5640,5640,5640,5640,11
|
|
20240905,145800,107239760,5640,5640,5640,5640,0
|
|
20240905,145700,107239760,5640,5640,5640,5640,2
|
|
20240905,145600,107228480,5650,5650,5650,5650,0
|
|
20240905,145500,107228480,5650,5650,5650,5650,0
|
|
20240905,145400,107228480,5650,5650,5650,5650,2
|
|
20240905,145300,107217180,5650,5650,5650,5650,0
|
|
20240905,145200,107217180,5650,5650,5650,5650,17
|
|
20240905,145100,107121130,5650,5650,5650,5650,81
|
|
20240905,145000,106663480,5660,5660,5660,5660,0
|
|
20240905,144900,106663480,5660,5660,5660,5660,0
|
|
20240905,144800,106663480,5660,5660,5660,5660,9
|
|
20240905,144700,106612540,5660,5660,5660,5660,18
|
|
20240905,144600,106510660,5660,5660,5660,5660,5
|
|
20240905,144500,106482360,5660,5660,5660,5660,5
|
|
20240905,144400,106454060,5660,5660,5660,5660,1
|
|
20240905,144300,106448400,5650,5650,5650,5650,26
|
|
20240905,144200,106301500,5640,5640,5640,5640,999
|
|
20240905,144100,100667140,5630,5630,5630,5630,0
|
|
20240905,144000,100667140,5630,5630,5630,5630,11
|
|
20240905,143900,100605210,5630,5630,5630,5630,0
|
|
20240905,143800,100605210,5630,5630,5630,5630,0
|
|
20240905,143700,100605210,5630,5630,5630,5630,0
|
|
20240905,143600,100605210,5630,5630,5630,5630,0
|
|
20240905,143500,100605210,5630,5630,5630,5630,0
|
|
20240905,143400,100605210,5630,5630,5630,5630,0
|
|
20240905,143300,100605210,5630,5630,5630,5630,0
|
|
20240905,143200,100605210,5630,5630,5630,5630,0
|
|
20240905,143100,100605210,5630,5640,5640,5630,20
|
|
20240905,143000,100492510,5610,5610,5610,5610,30
|
|
20240905,142900,100324210,5630,5630,5630,5630,0
|
|
20240905,142800,100324210,5630,5630,5630,5630,1
|
|
20240905,142700,100318580,5630,5630,5630,5630,5
|
|
20240905,142600,100290430,5630,5610,5630,5610,1000
|
|
20240905,142500,94660550,5620,5620,5620,5620,1
|
|
20240905,142400,94654930,5610,5610,5610,5610,0
|
|
20240905,142300,94654930,5610,5610,5610,5610,6
|
|
20240905,142200,94621270,5610,5610,5610,5610,0
|
|
20240905,142100,94621270,5610,5610,5610,5610,5
|
|
20240905,142000,94593220,5620,5620,5620,5620,0
|
|
20240905,141900,94593220,5620,5620,5620,5620,101
|
|
20240905,141800,94025600,5630,5630,5630,5630,7
|
|
20240905,141700,93986190,5610,5610,5610,5610,0
|
|
20240905,141600,93986190,5610,5610,5610,5610,6
|
|
20240905,141500,93952530,5620,5620,5620,5620,0
|
|
20240905,141400,93952530,5620,5620,5620,5620,96
|
|
20240905,141300,93413010,5610,5610,5610,5610,0
|
|
20240905,141200,93413010,5610,5610,5610,5610,0
|
|
20240905,141100,93413010,5610,5610,5610,5610,6
|
|
20240905,141000,93379350,5610,5610,5610,5610,0
|
|
20240905,140900,93379350,5610,5610,5610,5610,55
|
|
20240905,140800,93070800,5610,5610,5610,5610,100
|
|
20240905,140700,92509800,5610,5610,5610,5610,476
|
|
20240905,140600,89839440,5610,5610,5610,5610,6
|
|
20240905,140500,89805780,5610,5610,5610,5610,338
|
|
20240905,140400,87909600,5620,5610,5620,5610,16
|
|
20240905,140300,87819740,5610,5610,5610,5610,0
|
|
20240905,140200,87819740,5610,5610,5610,5610,6
|
|
20240905,140100,87786080,5610,5610,5610,5610,0
|
|
20240905,140000,87786080,5610,5610,5610,5610,0
|
|
20240905,135900,87786080,5610,5610,5610,5610,6
|
|
20240905,135800,87752420,5610,5600,5610,5600,101
|
|
20240905,135700,87186010,5610,5610,5610,5610,826
|
|
20240905,135600,82552150,5610,5610,5610,5610,0
|
|
20240905,135500,82552150,5610,5610,5610,5610,0
|
|
20240905,135400,82552150,5610,5610,5610,5610,5
|
|
20240905,135300,82524100,5610,5610,5610,5610,23
|
|
20240905,135200,82395070,5610,5610,5610,5610,6
|
|
20240905,135100,82361410,5600,5610,5610,5600,324
|
|
20240905,135000,80545300,5610,5620,5620,5610,881
|
|
20240905,134900,75598360,5620,5620,5620,5620,6
|
|
20240905,134800,75564640,5620,5630,5630,5620,355
|
|
20240905,134700,73568970,5630,5630,5630,5630,6
|
|
20240905,134600,73535190,5630,5630,5630,5630,0
|
|
20240905,134500,73535190,5630,5630,5630,5630,0
|
|
20240905,134400,73535190,5630,5630,5630,5630,6
|
|
20240905,134300,73501410,5630,5630,5630,5630,0
|
|
20240905,134200,73501410,5630,5630,5630,5630,5
|
|
20240905,134100,73473260,5670,5670,5670,5670,3
|
|
20240905,134000,73456250,5670,5630,5670,5630,56
|
|
20240905,133900,73138970,5670,5670,5670,5670,1
|
|
20240905,133800,73133300,5620,5640,5670,5620,543
|
|
20240905,133700,70078930,5640,5640,5640,5640,6
|
|
20240905,133600,70045090,5640,5640,5640,5640,0
|
|
20240905,133500,70045090,5640,5640,5640,5640,16
|
|
20240905,133400,69954850,5630,5630,5630,5630,0
|
|
20240905,133300,69954850,5630,5630,5630,5630,0
|
|
20240905,133200,69954850,5630,5630,5630,5630,6
|
|
20240905,133100,69921070,5640,5640,5640,5640,0
|
|
20240905,133000,69921070,5640,5640,5640,5640,0
|
|
20240905,132900,69921070,5640,5640,5640,5640,0
|
|
20240905,132800,69921070,5640,5640,5640,5640,1
|
|
20240905,132700,69915430,5630,5630,5630,5630,0
|
|
20240905,132600,69915430,5630,5630,5630,5630,0
|
|
20240905,132500,69915430,5630,5630,5630,5630,0
|
|
20240905,132400,69915430,5630,5630,5630,5630,0
|
|
20240905,132300,69915430,5630,5630,5630,5630,6
|
|
20240905,132200,69881650,5640,5640,5640,5640,0
|
|
20240905,132100,69881650,5640,5640,5640,5640,0
|
|
20240905,132000,69881650,5640,5670,5670,5640,26
|
|
20240905,131900,69734410,5640,5660,5670,5640,222
|
|
20240905,131800,68480240,5660,5660,5660,5660,3
|
|
20240905,131700,68463260,5650,5650,5650,5650,0
|
|
20240905,131600,68463260,5650,5650,5650,5650,0
|
|
20240905,131500,68463260,5650,5650,5650,5650,20
|
|
20240905,131400,68350260,5660,5660,5660,5660,0
|
|
20240905,131300,68350260,5660,5650,5660,5650,11
|
|
20240905,131200,68288060,5660,5660,5660,5660,0
|
|
20240905,131100,68288060,5660,5660,5660,5660,4
|
|
20240905,131000,68265420,5660,5660,5660,5660,0
|
|
20240905,130900,68265420,5660,5660,5660,5660,0
|
|
20240905,130800,68265420,5660,5660,5660,5660,6
|
|
20240905,130700,68231460,5660,5660,5660,5660,11
|
|
20240905,130600,68169200,5650,5650,5650,5650,25
|
|
20240905,130500,68027950,5650,5650,5650,5650,0
|
|
20240905,130400,68027950,5650,5650,5650,5650,0
|
|
20240905,130300,68027950,5650,5660,5660,5650,508
|
|
20240905,130200,65154380,5660,5660,5660,5660,0
|
|
20240905,130100,65154380,5660,5690,5690,5650,1296
|
|
20240905,130000,57811170,5690,5690,5690,5690,0
|
|
20240905,125900,57811170,5690,5690,5690,5690,0
|
|
20240905,125800,57811170,5690,5690,5690,5690,6
|
|
20240905,125700,57777030,5690,5690,5690,5690,0
|
|
20240905,125600,57777030,5690,5690,5690,5690,6
|
|
20240905,125500,57742890,5690,5690,5690,5690,0
|
|
20240905,125400,57742890,5690,5690,5690,5690,6
|
|
20240905,125300,57708750,5690,5690,5690,5690,0
|
|
20240905,125200,57708750,5690,5690,5690,5690,0
|
|
20240905,125100,57708750,5690,5690,5690,5690,0
|
|
20240905,125000,57708750,5690,5690,5690,5690,0
|
|
20240905,124900,57708750,5690,5690,5690,5690,0
|
|
20240905,124800,57708750,5690,5690,5690,5690,0
|
|
20240905,124700,57708750,5690,5690,5690,5690,0
|
|
20240905,124600,57708750,5690,5690,5690,5690,0
|
|
20240905,124500,57708750,5690,5690,5690,5690,0
|
|
20240905,124400,57708750,5690,5690,5690,5690,0
|
|
20240905,124300,57708750,5690,5690,5690,5690,0
|
|
20240905,124200,57708750,5690,5690,5690,5690,0
|
|
20240905,124100,57708750,5690,5690,5690,5690,0
|
|
20240905,124000,57708750,5690,5690,5690,5690,33
|
|
20240905,123900,57520980,5680,5680,5680,5680,52
|
|
20240905,123800,57225620,5680,5680,5680,5680,0
|
|
20240905,123700,57225620,5680,5670,5680,5670,25
|
|
20240905,123600,57083680,5670,5670,5670,5670,100
|
|
20240905,123500,56516680,5670,5670,5670,5670,0
|
|
20240905,123400,56516680,5670,5670,5670,5670,6
|
|
20240905,123300,56482660,5680,5680,5680,5680,4
|
|
20240905,123200,56459940,5670,5670,5670,5670,6
|
|
20240905,123100,56425920,5680,5680,5680,5680,0
|
|
20240905,123000,56425920,5680,5680,5680,5680,11
|
|
20240905,122900,56363440,5670,5670,5670,5670,6
|
|
20240905,122800,56329420,5680,5680,5680,5680,0
|
|
20240905,122700,56329420,5680,5680,5680,5680,2
|
|
20240905,122600,56318060,5670,5670,5670,5670,0
|
|
20240905,122500,56318060,5670,5680,5680,5670,25
|
|
20240905,122400,56176300,5670,5670,5670,5670,0
|
|
20240905,122300,56176300,5670,5670,5670,5670,0
|
|
20240905,122200,56176300,5670,5680,5680,5670,93
|
|
20240905,122100,55648750,5680,5680,5680,5680,0
|
|
20240905,122000,55648750,5680,5680,5680,5680,6
|
|
20240905,121900,55614670,5690,5690,5690,5690,0
|
|
20240905,121800,55614670,5690,5690,5690,5690,23
|
|
20240905,121700,55483800,5690,5690,5690,5690,6
|
|
20240905,121600,55449660,5700,5700,5700,5700,0
|
|
20240905,121500,55449660,5700,5700,5700,5700,5
|
|
20240905,121400,55421160,5700,5700,5700,5700,0
|
|
20240905,121300,55421160,5700,5700,5700,5700,5
|
|
20240905,121200,55392660,5700,5700,5700,5700,0
|
|
20240905,121100,55392660,5700,5700,5700,5700,0
|
|
20240905,121000,55392660,5700,5700,5700,5700,3
|
|
20240905,120900,55375560,5700,5700,5700,5700,0
|
|
20240905,120800,55375560,5700,5700,5700,5700,6
|
|
20240905,120700,55341360,5700,5700,5700,5700,0
|
|
20240905,120600,55341360,5700,5700,5700,5700,0
|
|
20240905,120500,55341360,5700,5700,5700,5700,6
|
|
20240905,120400,55307160,5710,5710,5710,5710,0
|
|
20240905,120300,55307160,5710,5710,5710,5710,2
|
|
20240905,120200,55295740,5710,5710,5710,5710,0
|
|
20240905,120100,55295740,5710,5710,5710,5710,0
|
|
20240905,120000,55295740,5710,5710,5710,5710,5
|
|
20240905,115900,55267190,5720,5720,5720,5720,7
|
|
20240905,115800,55227150,5710,5710,5710,5710,6
|
|
20240905,115700,55192890,5720,5720,5720,5720,0
|
|
20240905,115600,55192890,5720,5720,5720,5720,4
|
|
20240905,115500,55170010,5720,5720,5720,5720,0
|
|
20240905,115400,55170010,5720,5720,5720,5720,0
|
|
20240905,115300,55170010,5720,5720,5720,5720,6
|
|
20240905,115200,55135690,5730,5730,5730,5730,10
|
|
20240905,115100,55078390,5720,5720,5720,5720,6
|
|
20240905,115000,55044070,5720,5720,5720,5720,0
|
|
20240905,114900,55044070,5720,5720,5720,5720,0
|
|
20240905,114800,55044070,5720,5720,5720,5720,0
|
|
20240905,114700,55044070,5720,5720,5720,5720,0
|
|
20240905,114600,55044070,5720,5720,5720,5720,0
|
|
20240905,114500,55044070,5720,5720,5720,5720,0
|
|
20240905,114400,55044070,5720,5720,5720,5720,3
|
|
20240905,114300,55026910,5720,5720,5720,5720,20
|
|
20240905,114200,54912510,5740,5740,5740,5740,0
|
|
20240905,114100,54912510,5740,5740,5740,5740,0
|
|
20240905,114000,54912510,5740,5740,5740,5740,0
|
|
20240905,113900,54912510,5740,5740,5740,5740,0
|
|
20240905,113800,54912510,5740,5700,5740,5700,100
|
|
20240905,113700,54340200,5690,5690,5690,5690,10
|
|
20240905,113600,54283300,5670,5670,5670,5670,0
|
|
20240905,113500,54283300,5670,5670,5670,5670,0
|
|
20240905,113400,54283300,5670,5670,5670,5670,60
|
|
20240905,113300,53943100,5650,5650,5650,5640,700
|
|
20240905,113200,49988330,5650,5680,5680,5650,1324
|
|
20240905,113100,42500650,5680,5680,5690,5680,320
|
|
20240905,113000,40682840,5680,5680,5680,5680,228
|
|
20240905,112900,39387800,5630,5640,5640,5630,79
|
|
20240905,112800,38942520,5630,5630,5630,5630,6
|
|
20240905,112700,38908740,5620,5610,5620,5610,502
|
|
20240905,112600,36087520,5630,5640,5700,5610,2226
|
|
20240905,112500,23581690,5640,5650,5650,5640,432
|
|
20240905,112400,21142390,5650,5670,5670,5650,280
|
|
20240905,112300,19558730,5660,5690,5690,5660,460
|
|
20240905,112200,16951740,5680,5680,5680,5680,0
|
|
20240905,112100,16951740,5680,5710,5710,5680,1183
|
|
20240905,112000,10227660,5710,5720,5720,5710,41
|
|
20240905,111900,9993150,5730,5730,5730,5730,3
|
|
20240905,111800,9975960,5730,5730,5730,5730,0
|
|
20240905,111700,9975960,5730,5730,5730,5730,0
|
|
20240905,111600,9975960,5730,5740,5740,5730,50
|
|
20240905,111500,9689270,5750,5750,5750,5750,0
|
|
20240905,111400,9689270,5750,5750,5750,5750,0
|
|
20240905,111300,9689270,5750,5750,5750,5750,0
|
|
20240905,111200,9689270,5750,5750,5750,5750,0
|
|
20240905,111100,9689270,5750,5750,5750,5750,0
|
|
20240905,111000,9689270,5750,5750,5750,5750,1
|
|
20240905,110900,9683520,5750,5750,5750,5750,0
|
|
20240905,110800,9683520,5750,5750,5750,5750,1
|
|
20240905,110700,9677770,5790,5790,5790,5790,0
|
|
20240905,110600,9677770,5790,5790,5790,5790,0
|
|
20240905,110500,9677770,5790,5790,5790,5790,0
|
|
20240905,110400,9677770,5790,5790,5790,5790,0
|
|
20240905,110300,9677770,5790,5790,5790,5790,0
|
|
20240905,110200,9677770,5790,5790,5790,5790,0
|
|
20240905,110100,9677770,5790,5790,5790,5790,0
|
|
20240905,110000,9677770,5790,5790,5790,5790,2
|
|
20240905,105900,9666190,5790,5790,5790,5790,0
|
|
20240905,105800,9666190,5790,5790,5790,5790,0
|
|
20240905,105700,9666190,5790,5790,5790,5790,0
|
|
20240905,105600,9666190,5790,5790,5790,5790,0
|
|
20240905,105500,9666190,5790,5790,5790,5790,0
|
|
20240905,105400,9666190,5790,5790,5790,5790,0
|
|
20240905,105300,9666190,5790,5790,5790,5790,0
|
|
20240905,105200,9666190,5790,5790,5790,5790,99
|
|
20240905,105100,9092980,5800,5800,5800,5800,0
|
|
20240905,105000,9092980,5800,5800,5800,5800,0
|
|
20240905,104900,9092980,5800,5800,5800,5800,0
|
|
20240905,104800,9092980,5800,5800,5800,5800,0
|
|
20240905,104700,9092980,5800,5800,5800,5800,0
|
|
20240905,104600,9092980,5800,5800,5800,5800,0
|
|
20240905,104500,9092980,5800,5800,5800,5800,0
|
|
20240905,104400,9092980,5800,5800,5800,5800,0
|
|
20240905,104300,9092980,5800,5800,5800,5800,0
|
|
20240905,104200,9092980,5800,5760,5800,5760,200
|
|
20240905,104100,7934660,5760,5760,5760,5760,0
|
|
20240905,104000,7934660,5760,5760,5760,5760,0
|
|
20240905,103900,7934660,5760,5750,5760,5740,89
|
|
20240905,103800,7423500,5750,5750,5750,5750,0
|
|
20240905,103700,7423500,5750,5760,5760,5750,174
|
|
20240905,103600,6421430,5760,5760,5760,5760,29
|
|
20240905,103500,6254390,5760,5760,5760,5760,0
|
|
20240905,103400,6254390,5760,5760,5760,5760,0
|
|
20240905,103300,6254390,5760,5760,5760,5760,0
|
|
20240905,103200,6254390,5760,5760,5760,5760,0
|
|
20240905,103100,6254390,5760,5760,5760,5760,0
|
|
20240905,103000,6254390,5760,5760,5760,5760,0
|
|
20240905,102900,6254390,5760,5770,5770,5760,4
|
|
20240905,102800,6231330,5800,5800,5800,5800,0
|
|
20240905,102700,6231330,5800,5800,5800,5800,0
|
|
20240905,102600,6231330,5800,5800,5800,5800,0
|
|
20240905,102500,6231330,5800,5800,5800,5800,0
|
|
20240905,102400,6231330,5800,5800,5800,5800,0
|
|
20240905,102300,6231330,5800,5800,5800,5800,0
|
|
20240905,102200,6231330,5800,5800,5800,5800,0
|
|
20240905,102100,6231330,5800,5800,5800,5800,0
|
|
20240905,102000,6231330,5800,5800,5800,5800,20
|
|
20240905,101900,6115330,5800,5800,5800,5800,0
|
|
20240905,101800,6115330,5800,5800,5800,5800,0
|
|
20240905,101700,6115330,5800,5800,5800,5800,0
|
|
20240905,101600,6115330,5800,5800,5800,5800,0
|
|
20240905,101500,6115330,5800,5800,5800,5800,0
|
|
20240905,101400,6115330,5800,5800,5800,5800,0
|
|
20240905,101300,6115330,5800,5800,5800,5800,0
|
|
20240905,101200,6115330,5800,5800,5800,5800,0
|
|
20240905,101100,6115330,5800,5800,5800,5800,0
|
|
20240905,101000,6115330,5800,5800,5800,5800,0
|
|
20240905,100900,6115330,5800,5800,5800,5800,0
|
|
20240905,100800,6115330,5800,5800,5800,5800,0
|
|
20240905,100700,6115330,5800,5800,5800,5800,0
|
|
20240905,100600,6115330,5800,5800,5800,5800,0
|
|
20240905,100500,6115330,5800,5800,5800,5800,0
|
|
20240905,100400,6115330,5800,5800,5800,5800,0
|
|
20240905,100300,6115330,5800,5800,5800,5800,0
|
|
20240905,100200,6115330,5800,5800,5800,5800,0
|
|
20240905,100100,6115330,5800,5800,5800,5800,0
|
|
20240905,100000,6115330,5800,5800,5800,5800,0
|
|
20240905,095900,6115330,5800,5800,5800,5800,0
|
|
20240905,095800,6115330,5800,5800,5800,5800,0
|
|
20240905,095700,6115330,5800,5800,5800,5800,0
|
|
20240905,095600,6115330,5800,5800,5800,5800,0
|
|
20240905,095500,6115330,5800,5800,5800,5800,0
|
|
20240905,095400,6115330,5800,5800,5800,5800,0
|
|
20240905,095300,6115330,5800,5800,5800,5800,0
|
|
20240905,095200,6115330,5800,5800,5800,5800,0
|
|
20240905,095100,6115330,5800,5800,5800,5800,0
|
|
20240905,095000,6115330,5800,5800,5800,5800,0
|
|
20240905,094900,6115330,5800,5800,5800,5800,0
|
|
20240905,094800,6115330,5800,5800,5800,5800,0
|
|
20240905,094700,6115330,5800,5800,5800,5800,0
|
|
20240905,094600,6115330,5800,5800,5800,5800,0
|
|
20240905,094500,6115330,5800,5800,5800,5800,0
|
|
20240905,094400,6115330,5800,5800,5800,5800,0
|
|
20240905,094300,6115330,5800,5800,5800,5800,0
|
|
20240905,094200,6115330,5800,5800,5800,5800,0
|
|
20240905,094100,6115330,5800,5800,5800,5800,0
|
|
20240905,094000,6115330,5800,5800,5800,5800,0
|
|
20240905,093900,6115330,5800,5800,5800,5800,0
|
|
20240905,093800,6115330,5800,5800,5800,5800,0
|
|
20240905,093700,6115330,5800,5800,5800,5800,3
|
|
20240905,093600,6097930,5800,5800,5800,5800,0
|
|
20240905,093500,6097930,5800,5800,5800,5800,0
|
|
20240905,093400,6097930,5800,5800,5800,5800,0
|
|
20240905,093300,6097930,5800,5800,5800,5800,4
|
|
20240905,093200,6074730,5800,5800,5800,5800,0
|
|
20240905,093100,6074730,5800,5800,5800,5800,0
|
|
20240905,093000,6074730,5800,5800,5800,5800,0
|
|
20240905,092900,6074730,5800,5800,5800,5800,0
|
|
20240905,092800,6074730,5800,5800,5800,5800,0
|
|
20240905,092700,6074730,5800,5800,5800,5800,0
|
|
20240905,092600,6074730,5800,5800,5800,5800,0
|
|
20240905,092500,6074730,5800,5800,5800,5800,0
|
|
20240905,092400,6074730,5800,5800,5800,5800,0
|
|
20240905,092300,6074730,5800,5800,5800,5800,0
|
|
20240905,092200,6074730,5800,5800,5800,5800,0
|
|
20240905,092100,6074730,5800,5800,5800,5800,0
|
|
20240905,092000,6074730,5800,5800,5800,5800,0
|
|
20240905,091900,6074730,5800,5800,5800,5800,0
|
|
20240905,091800,6074730,5800,5800,5800,5800,0
|
|
20240905,091700,6074730,5800,5800,5800,5800,0
|
|
20240905,091600,6074730,5800,5800,5800,5800,0
|
|
20240905,091500,6074730,5800,5800,5800,5800,0
|
|
20240905,091400,6074730,5800,5790,5800,5790,9
|
|
20240905,091300,6022590,5810,5810,5810,5810,0
|
|
20240905,091200,6022590,5810,5810,5810,5810,0
|
|
20240905,091100,6022590,5810,5810,5810,5810,1
|
|
20240905,091000,6016780,5750,5750,5750,5750,0
|
|
20240905,090900,6016780,5750,5750,5750,5750,0
|
|
20240905,090800,6016780,5750,5750,5750,5750,0
|
|
20240905,090700,6016780,5750,5750,5750,5750,0
|
|
20240905,090600,6016780,5750,5750,5750,5750,0
|
|
20240905,090500,6016780,5750,5750,5750,5750,1
|
|
20240905,090400,6011030,5750,5750,5750,5750,0
|
|
20240905,090300,6011030,5750,5750,5750,5750,5
|
|
20240905,090200,5982280,5810,5810,5810,5810,2
|
|
20240905,090100,5970660,5730,5730,5730,5730,0
|
|
20240905,090000,5970660,5730,5730,5730,5730,1042
|