581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,183800,75181760,3440,3440,3440,3440,1558
|
|
20240903,183700,75181760,3440,3440,3440,3440,0
|
|
20240903,183600,75181760,3440,3440,3440,3440,0
|
|
20240903,183500,75181760,3440,3440,3440,3440,0
|
|
20240903,183400,75181760,3440,3440,3440,3440,0
|
|
20240903,183300,75181760,3440,3440,3440,3440,0
|
|
20240903,183200,75181760,3440,3440,3440,3440,0
|
|
20240903,183100,75181760,3440,3440,3440,3440,0
|
|
20240903,183000,75181760,3440,3440,3440,3440,0
|
|
20240903,182900,75181760,3440,3440,3440,3440,0
|
|
20240903,182800,75181760,3440,3440,3440,3440,0
|
|
20240903,182700,75181760,3440,3440,3440,3440,0
|
|
20240903,182600,75181760,3440,3440,3440,3440,0
|
|
20240903,182500,75181760,3440,3440,3440,3440,0
|
|
20240903,182400,75181760,3440,3440,3440,3440,0
|
|
20240903,182300,75181760,3440,3440,3440,3440,0
|
|
20240903,182200,75181760,3440,3440,3440,3440,0
|
|
20240903,182100,75181760,3440,3440,3440,3440,0
|
|
20240903,182000,75181760,3440,3440,3440,3440,0
|
|
20240903,181900,75181760,3440,3440,3440,3440,0
|
|
20240903,181800,75181760,3440,3440,3440,3440,0
|
|
20240903,181700,75181760,3440,3440,3440,3440,0
|
|
20240903,181600,75181760,3440,3440,3440,3440,0
|
|
20240903,181500,75181760,3440,3440,3440,3440,0
|
|
20240903,181400,75181760,3440,3440,3440,3440,0
|
|
20240903,181300,75181760,3440,3440,3440,3440,0
|
|
20240903,181200,75181760,3440,3440,3440,3440,0
|
|
20240903,181100,75181760,3440,3440,3440,3440,0
|
|
20240903,181000,75181760,3440,3440,3440,3440,0
|
|
20240903,180900,75181760,3440,3440,3440,3440,0
|
|
20240903,180800,75181760,3440,3440,3440,3440,1558
|
|
20240903,180700,75181760,3440,3440,3440,3440,0
|
|
20240903,180600,75181760,3440,3440,3440,3440,0
|
|
20240903,180500,75181760,3440,3440,3440,3440,0
|
|
20240903,180400,75181760,3440,3440,3440,3440,0
|
|
20240903,180300,75181760,3440,3440,3440,3440,0
|
|
20240903,180200,75181760,3440,3440,3440,3440,0
|
|
20240903,180100,75181760,3440,3440,3440,3440,0
|
|
20240903,180000,75181760,3440,3440,3440,3440,0
|
|
20240903,175900,75181760,3440,3440,3440,3440,0
|
|
20240903,175800,75181760,3440,3440,3440,3440,0
|
|
20240903,175700,75181760,3440,3440,3440,3440,0
|
|
20240903,175600,75181760,3440,3440,3440,3440,0
|
|
20240903,175500,75181760,3440,3440,3440,3440,0
|
|
20240903,175400,75181760,3440,3440,3440,3440,0
|
|
20240903,175300,75181760,3440,3440,3440,3440,0
|
|
20240903,175200,75181760,3440,3440,3440,3440,0
|
|
20240903,175100,75181760,3440,3440,3440,3440,0
|
|
20240903,175000,75181760,3440,3440,3440,3440,0
|
|
20240903,174900,75181760,3440,3440,3440,3440,0
|
|
20240903,174800,75181760,3440,3440,3440,3440,0
|
|
20240903,174700,75181760,3440,3440,3440,3440,0
|
|
20240903,174600,75181760,3440,3440,3440,3440,0
|
|
20240903,174500,75181760,3440,3440,3440,3440,0
|
|
20240903,174400,75181760,3440,3440,3440,3440,0
|
|
20240903,174300,75181760,3440,3440,3440,3440,0
|
|
20240903,174200,75181760,3440,3440,3440,3440,0
|
|
20240903,174100,75181760,3440,3440,3440,3440,0
|
|
20240903,174000,75181760,3440,3440,3440,3440,0
|
|
20240903,173900,75181760,3440,3440,3440,3440,0
|
|
20240903,173800,75181760,3440,3440,3440,3440,1558
|
|
20240903,173700,75181760,3440,3440,3440,3440,0
|
|
20240903,173600,75181760,3440,3440,3440,3440,0
|
|
20240903,173500,75181760,3440,3440,3440,3440,0
|
|
20240903,173400,75181760,3440,3440,3440,3440,0
|
|
20240903,173300,75181760,3440,3440,3440,3440,0
|
|
20240903,173200,75181760,3440,3440,3440,3440,0
|
|
20240903,173100,75181760,3440,3440,3440,3440,0
|
|
20240903,173000,75181760,3440,3440,3440,3440,0
|
|
20240903,172900,75181760,3440,3440,3440,3440,0
|
|
20240903,172800,75181760,3440,3440,3440,3440,0
|
|
20240903,172700,75181760,3440,3440,3440,3440,0
|
|
20240903,172600,75181760,3440,3440,3440,3440,0
|
|
20240903,172500,75181760,3440,3440,3440,3440,0
|
|
20240903,172400,75181760,3440,3440,3440,3440,0
|
|
20240903,172300,75181760,3440,3440,3440,3440,0
|
|
20240903,172200,75181760,3440,3440,3440,3440,0
|
|
20240903,172100,75181760,3440,3440,3440,3440,0
|
|
20240903,172000,75181760,3440,3440,3440,3440,0
|
|
20240903,171900,75181760,3440,3440,3440,3440,0
|
|
20240903,171800,75181760,3440,3440,3440,3440,0
|
|
20240903,171700,75181760,3440,3440,3440,3440,0
|
|
20240903,171600,75181760,3440,3440,3440,3440,0
|
|
20240903,171500,75181760,3440,3440,3440,3440,0
|
|
20240903,171400,75181760,3440,3440,3440,3440,0
|
|
20240903,171300,75181760,3440,3440,3440,3440,0
|
|
20240903,171200,75181760,3440,3440,3440,3440,0
|
|
20240903,171100,75181760,3440,3440,3440,3440,0
|
|
20240903,171000,75181760,3440,3440,3440,3440,0
|
|
20240903,170900,75181760,3440,3440,3440,3440,0
|
|
20240903,170800,75181760,3440,3440,3440,3440,1558
|
|
20240903,170700,75181760,3440,3440,3440,3440,0
|
|
20240903,170600,75181760,3440,3440,3440,3440,0
|
|
20240903,170500,75181760,3440,3440,3440,3440,0
|
|
20240903,170400,75181760,3440,3440,3440,3440,0
|
|
20240903,170300,75181760,3440,3440,3440,3440,0
|
|
20240903,170200,75181760,3440,3440,3440,3440,0
|
|
20240903,170100,75181760,3440,3440,3440,3440,0
|
|
20240903,170000,75181760,3440,3440,3440,3440,0
|
|
20240903,165900,75181760,3440,3440,3440,3440,0
|
|
20240903,165800,75181760,3440,3440,3440,3440,0
|
|
20240903,165700,75181760,3440,3440,3440,3440,0
|
|
20240903,165600,75181760,3440,3440,3440,3440,0
|
|
20240903,165500,75181760,3440,3440,3440,3440,0
|
|
20240903,165400,75181760,3440,3440,3440,3440,0
|
|
20240903,165300,75181760,3440,3440,3440,3440,0
|
|
20240903,165200,75181760,3440,3440,3440,3440,0
|
|
20240903,165100,75181760,3440,3440,3440,3440,0
|
|
20240903,165000,75181760,3440,3440,3440,3440,0
|
|
20240903,164900,75181760,3440,3440,3440,3440,0
|
|
20240903,164800,75181760,3440,3440,3440,3440,0
|
|
20240903,164700,75181760,3440,3440,3440,3440,0
|
|
20240903,164600,75181760,3440,3440,3440,3440,0
|
|
20240903,164500,75181760,3440,3440,3440,3440,0
|
|
20240903,164400,75181760,3440,3440,3440,3440,0
|
|
20240903,164300,75181760,3440,3440,3440,3440,0
|
|
20240903,164200,75181760,3440,3440,3440,3440,0
|
|
20240903,164100,75181760,3440,3440,3440,3440,0
|
|
20240903,164000,75181760,3440,3440,3440,3440,0
|
|
20240903,163900,75181760,3440,3440,3440,3440,0
|
|
20240903,163800,75181760,3440,3440,3440,3440,1558
|
|
20240903,163700,75181760,3440,3440,3440,3440,0
|
|
20240903,163600,75181760,3440,3440,3440,3440,0
|
|
20240903,163500,75181760,3440,3440,3440,3440,0
|
|
20240903,163400,75181760,3440,3440,3440,3440,0
|
|
20240903,163300,75181760,3440,3440,3440,3440,0
|
|
20240903,163200,75181760,3440,3440,3440,3440,0
|
|
20240903,163100,75181760,3440,3440,3440,3440,0
|
|
20240903,163000,75181760,3440,3440,3440,3440,0
|
|
20240903,162900,75181760,3440,3440,3440,3440,0
|
|
20240903,162800,75181760,3440,3440,3440,3440,0
|
|
20240903,162700,75181760,3440,3440,3440,3440,0
|
|
20240903,162600,75181760,3440,3440,3440,3440,0
|
|
20240903,162500,75181760,3440,3440,3440,3440,0
|
|
20240903,162400,75181760,3440,3440,3440,3440,0
|
|
20240903,162300,75181760,3440,3440,3440,3440,0
|
|
20240903,162200,75181760,3440,3440,3440,3440,0
|
|
20240903,162100,75181760,3440,3440,3440,3440,0
|
|
20240903,162000,75181760,3440,3440,3440,3440,0
|
|
20240903,161900,75181760,3440,3440,3440,3440,0
|
|
20240903,161800,75181760,3440,3440,3440,3440,0
|
|
20240903,161700,75181760,3440,3440,3440,3440,0
|
|
20240903,161600,75181760,3440,3440,3440,3440,0
|
|
20240903,161500,75181760,3440,3440,3440,3440,0
|
|
20240903,161400,75181760,3440,3440,3440,3440,0
|
|
20240903,161300,75181760,3440,3440,3440,3440,0
|
|
20240903,161200,75181760,3440,3440,3440,3440,0
|
|
20240903,161100,75181760,3440,3440,3440,3440,0
|
|
20240903,161000,75181760,3440,3440,3440,3440,0
|
|
20240903,160900,75181760,3440,3440,3440,3440,0
|
|
20240903,160800,75181760,3440,3440,3440,3440,1558
|
|
20240903,160700,75181760,3440,3440,3440,3440,0
|
|
20240903,160600,75181760,3440,3440,3440,3440,0
|
|
20240903,160500,75181760,3440,3440,3440,3440,0
|
|
20240903,160400,75181760,3440,3440,3440,3440,0
|
|
20240903,160300,75181760,3440,3440,3440,3440,0
|
|
20240903,160200,75181760,3440,3440,3440,3440,0
|
|
20240903,160100,75181760,3440,3440,3440,3440,0
|
|
20240903,160000,75181760,3440,3440,3440,3440,0
|
|
20240903,155900,75181760,3440,3440,3440,3440,0
|
|
20240903,155800,75181760,3440,3440,3440,3440,0
|
|
20240903,155700,75181760,3440,3440,3440,3440,0
|
|
20240903,155600,75181760,3440,3440,3440,3440,0
|
|
20240903,155500,75181760,3440,3440,3440,3440,0
|
|
20240903,155400,75181760,3440,3440,3440,3440,0
|
|
20240903,155300,75181760,3440,3440,3440,3440,0
|
|
20240903,155200,75181760,3440,3440,3440,3440,0
|
|
20240903,155100,75181760,3440,3440,3440,3440,0
|
|
20240903,155000,75181760,3440,3440,3440,3440,0
|
|
20240903,154900,75181760,3440,3440,3440,3440,0
|
|
20240903,154800,75181760,3440,3440,3440,3440,0
|
|
20240903,154700,75181760,3440,3440,3440,3440,0
|
|
20240903,154600,75181760,3440,3440,3440,3440,0
|
|
20240903,154500,75181760,3440,3440,3440,3440,0
|
|
20240903,154400,75181760,3440,3440,3440,3440,0
|
|
20240903,154300,75181760,3440,3440,3440,3440,0
|
|
20240903,154200,75181760,3440,3440,3440,3440,0
|
|
20240903,154100,75181760,3440,3440,3440,3440,0
|
|
20240903,154000,75181760,3440,3440,3440,3440,0
|
|
20240903,153900,75181760,3440,3440,3440,3440,0
|
|
20240903,153800,75181760,3440,3440,3440,3440,1558
|
|
20240903,153700,75181760,3440,3440,3440,3440,0
|
|
20240903,153600,75181760,3440,3440,3440,3440,0
|
|
20240903,153500,75181760,3440,3440,3440,3440,0
|
|
20240903,153400,75181760,3440,3440,3440,3440,0
|
|
20240903,153300,75181760,3440,3440,3440,3440,0
|
|
20240903,153200,75181760,3440,3440,3440,3440,0
|
|
20240903,153100,75181760,3440,3440,3440,3440,0
|
|
20240903,153000,75181760,3440,3440,3440,3440,1558
|
|
20240903,152900,69822240,3440,3440,3440,3440,0
|
|
20240903,152800,69822240,3440,3440,3440,3440,0
|
|
20240903,152700,69822240,3440,3440,3440,3440,0
|
|
20240903,152600,69822240,3440,3440,3440,3440,0
|
|
20240903,152500,69822240,3440,3440,3440,3440,0
|
|
20240903,152400,69822240,3440,3440,3440,3440,0
|
|
20240903,152300,69822240,3440,3440,3440,3440,0
|
|
20240903,152200,69822240,3440,3440,3440,3440,0
|
|
20240903,152100,69822240,3440,3440,3440,3440,0
|
|
20240903,152000,69822240,3440,3440,3440,3440,0
|
|
20240903,151900,69822240,3440,3440,3440,3435,636
|
|
20240903,151800,67636130,3445,3445,3445,3445,0
|
|
20240903,151700,67636130,3445,3445,3445,3445,0
|
|
20240903,151600,67636130,3445,3445,3445,3445,0
|
|
20240903,151500,67636130,3445,3445,3445,3445,386
|
|
20240903,151400,66306360,3450,3450,3450,3450,0
|
|
20240903,151300,66306360,3450,3450,3450,3450,0
|
|
20240903,151200,66306360,3450,3450,3450,3450,0
|
|
20240903,151100,66306360,3450,3450,3450,3450,0
|
|
20240903,151000,66306360,3450,3450,3450,3450,100
|
|
20240903,150900,65961360,3445,3445,3445,3445,0
|
|
20240903,150800,65961360,3445,3445,3445,3445,0
|
|
20240903,150700,65961360,3445,3445,3445,3445,0
|
|
20240903,150600,65961360,3445,3450,3450,3445,200
|
|
20240903,150500,65271860,3445,3445,3445,3445,0
|
|
20240903,150400,65271860,3445,3445,3445,3445,0
|
|
20240903,150300,65271860,3445,3465,3475,3445,1101
|
|
20240903,150200,61473875,3470,3465,3470,3465,402
|
|
20240903,150100,60079940,3465,3465,3465,3465,2
|
|
20240903,150000,60073010,3460,3465,3470,3460,201
|
|
20240903,145900,59377040,3455,3460,3460,3455,199
|
|
20240903,145800,58688995,3465,3465,3465,3465,0
|
|
20240903,145700,58688995,3465,3465,3465,3465,0
|
|
20240903,145600,58688995,3465,3465,3465,3465,0
|
|
20240903,145500,58688995,3465,3465,3465,3465,288
|
|
20240903,145400,57691075,3465,3465,3465,3465,0
|
|
20240903,145300,57691075,3465,3465,3465,3465,99
|
|
20240903,145200,57348040,3475,3475,3475,3475,0
|
|
20240903,145100,57348040,3475,3470,3475,3470,302
|
|
20240903,145000,56300090,3465,3465,3470,3465,103
|
|
20240903,144900,55943185,3470,3465,3470,3465,305
|
|
20240903,144800,54886335,3460,3460,3460,3460,0
|
|
20240903,144700,54886335,3460,3460,3460,3460,0
|
|
20240903,144600,54886335,3460,3460,3460,3460,0
|
|
20240903,144500,54886335,3460,3460,3460,3460,1
|
|
20240903,144400,54882875,3460,3460,3460,3460,0
|
|
20240903,144300,54882875,3460,3460,3460,3460,108
|
|
20240903,144200,54509195,3460,3455,3460,3455,650
|
|
20240903,144100,52260885,3455,3455,3455,3455,0
|
|
20240903,144000,52260885,3455,3455,3455,3455,0
|
|
20240903,143900,52260885,3455,3455,3455,3455,0
|
|
20240903,143800,52260885,3455,3455,3455,3455,0
|
|
20240903,143700,52260885,3455,3455,3455,3455,50
|
|
20240903,143600,52088135,3455,3455,3455,3455,50
|
|
20240903,143500,51915385,3460,3460,3460,3460,0
|
|
20240903,143400,51915385,3460,3460,3460,3460,0
|
|
20240903,143300,51915385,3460,3460,3460,3460,0
|
|
20240903,143200,51915385,3460,3460,3460,3460,0
|
|
20240903,143100,51915385,3460,3460,3460,3460,0
|
|
20240903,143000,51915385,3460,3460,3460,3460,0
|
|
20240903,142900,51915385,3460,3455,3460,3455,3
|
|
20240903,142800,51905015,3455,3455,3455,3455,0
|
|
20240903,142700,51905015,3455,3455,3455,3455,0
|
|
20240903,142600,51905015,3455,3455,3455,3455,7
|
|
20240903,142500,51880830,3455,3455,3455,3455,0
|
|
20240903,142400,51880830,3455,3455,3455,3455,0
|
|
20240903,142300,51880830,3455,3455,3455,3455,0
|
|
20240903,142200,51880830,3455,3455,3455,3455,0
|
|
20240903,142100,51880830,3455,3455,3455,3455,0
|
|
20240903,142000,51880830,3455,3445,3455,3445,3
|
|
20240903,141900,51870485,3450,3450,3450,3450,0
|
|
20240903,141800,51870485,3450,3450,3450,3450,4
|
|
20240903,141700,51856685,3450,3450,3450,3450,0
|
|
20240903,141600,51856685,3450,3450,3450,3450,0
|
|
20240903,141500,51856685,3450,3450,3450,3450,0
|
|
20240903,141400,51856685,3450,3450,3450,3450,0
|
|
20240903,141300,51856685,3450,3450,3450,3450,0
|
|
20240903,141200,51856685,3450,3450,3450,3450,0
|
|
20240903,141100,51856685,3450,3450,3450,3450,0
|
|
20240903,141000,51856685,3450,3450,3450,3450,0
|
|
20240903,140900,51856685,3450,3450,3450,3450,0
|
|
20240903,140800,51856685,3450,3450,3450,3450,0
|
|
20240903,140700,51856685,3450,3450,3450,3450,0
|
|
20240903,140600,51856685,3450,3450,3450,3450,0
|
|
20240903,140500,51856685,3450,3450,3450,3450,0
|
|
20240903,140400,51856685,3450,3450,3450,3450,0
|
|
20240903,140300,51856685,3450,3450,3450,3450,0
|
|
20240903,140200,51856685,3450,3450,3450,3450,0
|
|
20240903,140100,51856685,3450,3450,3450,3450,0
|
|
20240903,140000,51856685,3450,3450,3450,3450,0
|
|
20240903,135900,51856685,3450,3450,3450,3450,0
|
|
20240903,135800,51856685,3450,3450,3450,3450,0
|
|
20240903,135700,51856685,3450,3450,3450,3450,0
|
|
20240903,135600,51856685,3450,3450,3450,3450,0
|
|
20240903,135500,51856685,3450,3450,3450,3450,0
|
|
20240903,135400,51856685,3450,3450,3450,3450,0
|
|
20240903,135300,51856685,3450,3450,3450,3450,0
|
|
20240903,135200,51856685,3450,3450,3450,3450,0
|
|
20240903,135100,51856685,3450,3450,3450,3450,0
|
|
20240903,135000,51856685,3450,3450,3450,3450,38
|
|
20240903,134900,51725585,3450,3450,3450,3450,1
|
|
20240903,134800,51722135,3445,3445,3445,3445,20
|
|
20240903,134700,51653235,3460,3460,3460,3460,0
|
|
20240903,134600,51653235,3460,3460,3460,3460,0
|
|
20240903,134500,51653235,3460,3460,3460,3460,0
|
|
20240903,134400,51653235,3460,3460,3460,3460,0
|
|
20240903,134300,51653235,3460,3460,3460,3460,0
|
|
20240903,134200,51653235,3460,3460,3460,3460,0
|
|
20240903,134100,51653235,3460,3460,3460,3460,0
|
|
20240903,134000,51653235,3460,3460,3460,3460,0
|
|
20240903,133900,51653235,3460,3460,3460,3460,0
|
|
20240903,133800,51653235,3460,3460,3460,3460,0
|
|
20240903,133700,51653235,3460,3460,3460,3460,0
|
|
20240903,133600,51653235,3460,3460,3460,3460,0
|
|
20240903,133500,51653235,3460,3460,3460,3460,0
|
|
20240903,133400,51653235,3460,3460,3460,3460,0
|
|
20240903,133300,51653235,3460,3460,3460,3460,0
|
|
20240903,133200,51653235,3460,3460,3460,3460,0
|
|
20240903,133100,51653235,3460,3460,3460,3460,0
|
|
20240903,133000,51653235,3460,3460,3460,3460,0
|
|
20240903,132900,51653235,3460,3460,3460,3460,0
|
|
20240903,132800,51653235,3460,3460,3460,3460,0
|
|
20240903,132700,51653235,3460,3460,3460,3460,0
|
|
20240903,132600,51653235,3460,3460,3460,3460,0
|
|
20240903,132500,51653235,3460,3460,3460,3460,0
|
|
20240903,132400,51653235,3460,3460,3460,3460,0
|
|
20240903,132300,51653235,3460,3460,3460,3460,0
|
|
20240903,132200,51653235,3460,3460,3460,3460,0
|
|
20240903,132100,51653235,3460,3460,3460,3460,0
|
|
20240903,132000,51653235,3460,3460,3460,3460,0
|
|
20240903,131900,51653235,3460,3460,3460,3460,0
|
|
20240903,131800,51653235,3460,3460,3460,3460,0
|
|
20240903,131700,51653235,3460,3460,3460,3460,0
|
|
20240903,131600,51653235,3460,3460,3460,3460,0
|
|
20240903,131500,51653235,3460,3460,3460,3460,0
|
|
20240903,131400,51653235,3460,3460,3460,3460,0
|
|
20240903,131300,51653235,3460,3460,3460,3460,0
|
|
20240903,131200,51653235,3460,3460,3460,3460,0
|
|
20240903,131100,51653235,3460,3460,3460,3460,0
|
|
20240903,131000,51653235,3460,3460,3460,3460,0
|
|
20240903,130900,51653235,3460,3455,3460,3450,384
|
|
20240903,130800,50327580,3460,3460,3460,3460,0
|
|
20240903,130700,50327580,3460,3460,3460,3460,0
|
|
20240903,130600,50327580,3460,3460,3460,3460,0
|
|
20240903,130500,50327580,3460,3460,3460,3460,0
|
|
20240903,130400,50327580,3460,3460,3460,3460,0
|
|
20240903,130300,50327580,3460,3460,3460,3460,0
|
|
20240903,130200,50327580,3460,3460,3460,3460,0
|
|
20240903,130100,50327580,3460,3460,3460,3460,0
|
|
20240903,130000,50327580,3460,3460,3460,3460,5
|
|
20240903,125900,50310280,3460,3460,3460,3460,1
|
|
20240903,125800,50306820,3455,3455,3455,3455,34
|
|
20240903,125700,50189350,3450,3450,3450,3450,0
|
|
20240903,125600,50189350,3450,3450,3450,3450,0
|
|
20240903,125500,50189350,3450,3450,3450,3450,29
|
|
20240903,125400,50089300,3455,3455,3455,3455,30
|
|
20240903,125300,49985650,3460,3460,3460,3460,0
|
|
20240903,125200,49985650,3460,3460,3460,3460,0
|
|
20240903,125100,49985650,3460,3460,3460,3460,0
|
|
20240903,125000,49985650,3460,3460,3460,3460,0
|
|
20240903,124900,49985650,3460,3460,3460,3460,0
|
|
20240903,124800,49985650,3460,3460,3460,3460,0
|
|
20240903,124700,49985650,3460,3460,3460,3460,0
|
|
20240903,124600,49985650,3460,3460,3460,3460,1
|
|
20240903,124500,49982190,3450,3455,3455,3450,100
|
|
20240903,124400,49637160,3455,3455,3455,3455,0
|
|
20240903,124300,49637160,3455,3455,3455,3455,0
|
|
20240903,124200,49637160,3455,3455,3455,3455,0
|
|
20240903,124100,49637160,3455,3455,3455,3455,0
|
|
20240903,124000,49637160,3455,3455,3455,3455,0
|
|
20240903,123900,49637160,3455,3455,3455,3455,0
|
|
20240903,123800,49637160,3455,3455,3455,3455,0
|
|
20240903,123700,49637160,3455,3455,3455,3455,128
|
|
20240903,123600,49194920,3460,3460,3460,3460,0
|
|
20240903,123500,49194920,3460,3460,3460,3460,0
|
|
20240903,123400,49194920,3460,3460,3460,3460,0
|
|
20240903,123300,49194920,3460,3460,3460,3460,0
|
|
20240903,123200,49194920,3460,3460,3460,3460,0
|
|
20240903,123100,49194920,3460,3460,3460,3460,0
|
|
20240903,123000,49194920,3460,3460,3460,3460,0
|
|
20240903,122900,49194920,3460,3460,3460,3460,0
|
|
20240903,122800,49194920,3460,3460,3460,3460,0
|
|
20240903,122700,49194920,3460,3460,3460,3460,32
|
|
20240903,122600,49084200,3480,3480,3480,3480,0
|
|
20240903,122500,49084200,3480,3480,3480,3480,0
|
|
20240903,122400,49084200,3480,3480,3480,3480,0
|
|
20240903,122300,49084200,3480,3480,3480,3480,0
|
|
20240903,122200,49084200,3480,3480,3480,3480,0
|
|
20240903,122100,49084200,3480,3480,3480,3480,0
|
|
20240903,122000,49084200,3480,3480,3480,3480,0
|
|
20240903,121900,49084200,3480,3480,3480,3480,0
|
|
20240903,121800,49084200,3480,3480,3480,3480,0
|
|
20240903,121700,49084200,3480,3465,3480,3465,4
|
|
20240903,121600,49070310,3485,3485,3485,3485,0
|
|
20240903,121500,49070310,3485,3485,3485,3485,0
|
|
20240903,121400,49070310,3485,3485,3485,3485,0
|
|
20240903,121300,49070310,3485,3465,3485,3465,302
|
|
20240903,121200,48020860,3475,3475,3475,3475,0
|
|
20240903,121100,48020860,3475,3475,3475,3475,0
|
|
20240903,121000,48020860,3475,3475,3475,3475,0
|
|
20240903,120900,48020860,3475,3475,3475,3475,0
|
|
20240903,120800,48020860,3475,3475,3475,3475,0
|
|
20240903,120700,48020860,3475,3475,3475,3475,0
|
|
20240903,120600,48020860,3475,3475,3475,3475,2
|
|
20240903,120500,48013910,3465,3460,3475,3460,7
|
|
20240903,120400,47989635,3475,3460,3475,3460,10
|
|
20240903,120300,47954980,3470,3460,3475,3460,33
|
|
20240903,120200,47840750,3470,3460,3470,3460,33
|
|
20240903,120100,47726560,3460,3460,3460,3460,122
|
|
20240903,120000,47304440,3460,3460,3460,3460,100
|
|
20240903,115900,46958440,3475,3475,3475,3475,0
|
|
20240903,115800,46958440,3475,3475,3475,3475,0
|
|
20240903,115700,46958440,3475,3475,3475,3475,0
|
|
20240903,115600,46958440,3475,3475,3475,3475,0
|
|
20240903,115500,46958440,3475,3475,3475,3475,0
|
|
20240903,115400,46958440,3475,3475,3475,3475,0
|
|
20240903,115300,46958440,3475,3475,3475,3475,0
|
|
20240903,115200,46958440,3475,3475,3475,3475,2
|
|
20240903,115100,46951490,3490,3465,3490,3465,206
|
|
20240903,115000,46235685,3475,3475,3475,3475,0
|
|
20240903,114900,46235685,3475,3475,3475,3475,0
|
|
20240903,114800,46235685,3475,3475,3475,3475,0
|
|
20240903,114700,46235685,3475,3475,3475,3475,0
|
|
20240903,114600,46235685,3475,3475,3475,3475,0
|
|
20240903,114500,46235685,3475,3475,3475,3475,0
|
|
20240903,114400,46235685,3475,3475,3475,3475,0
|
|
20240903,114300,46235685,3475,3475,3475,3475,0
|
|
20240903,114200,46235685,3475,3475,3475,3475,0
|
|
20240903,114100,46235685,3475,3475,3475,3475,0
|
|
20240903,114000,46235685,3475,3475,3475,3475,1
|
|
20240903,113900,46232210,3475,3475,3475,3475,0
|
|
20240903,113800,46232210,3475,3475,3475,3475,0
|
|
20240903,113700,46232210,3475,3475,3475,3475,0
|
|
20240903,113600,46232210,3475,3470,3475,3465,303
|
|
20240903,113500,45179475,3465,3465,3465,3465,16
|
|
20240903,113400,45124035,3460,3460,3460,3460,0
|
|
20240903,113300,45124035,3460,3460,3460,3460,0
|
|
20240903,113200,45124035,3460,3460,3460,3460,0
|
|
20240903,113100,45124035,3460,3460,3460,3460,0
|
|
20240903,113000,45124035,3460,3460,3460,3460,0
|
|
20240903,112900,45124035,3460,3460,3460,3460,0
|
|
20240903,112800,45124035,3460,3460,3460,3460,1
|
|
20240903,112700,45120575,3455,3455,3455,3455,0
|
|
20240903,112600,45120575,3455,3455,3455,3455,52
|
|
20240903,112500,44940915,3455,3455,3455,3455,0
|
|
20240903,112400,44940915,3455,3455,3455,3455,3
|
|
20240903,112300,44930550,3455,3460,3460,3455,492
|
|
20240903,112200,43230400,3460,3460,3460,3460,0
|
|
20240903,112100,43230400,3460,3460,3460,3460,0
|
|
20240903,112000,43230400,3460,3455,3460,3455,5
|
|
20240903,111900,43213105,3445,3445,3445,3445,0
|
|
20240903,111800,43213105,3445,3445,3445,3445,0
|
|
20240903,111700,43213105,3445,3445,3445,3445,0
|
|
20240903,111600,43213105,3445,3445,3445,3445,0
|
|
20240903,111500,43213105,3445,3445,3445,3445,179
|
|
20240903,111400,42596450,3460,3460,3460,3460,0
|
|
20240903,111300,42596450,3460,3460,3460,3460,0
|
|
20240903,111200,42596450,3460,3460,3460,3460,0
|
|
20240903,111100,42596450,3460,3460,3460,3460,0
|
|
20240903,111000,42596450,3460,3460,3460,3460,0
|
|
20240903,110900,42596450,3460,3460,3460,3460,0
|
|
20240903,110800,42596450,3460,3460,3460,3460,0
|
|
20240903,110700,42596450,3460,3460,3460,3460,0
|
|
20240903,110600,42596450,3460,3460,3460,3460,0
|
|
20240903,110500,42596450,3460,3460,3460,3460,0
|
|
20240903,110400,42596450,3460,3460,3460,3460,0
|
|
20240903,110300,42596450,3460,3460,3460,3460,0
|
|
20240903,110200,42596450,3460,3460,3460,3460,2
|
|
20240903,110100,42589530,3445,3445,3445,3445,0
|
|
20240903,110000,42589530,3445,3445,3445,3445,0
|
|
20240903,105900,42589530,3445,3445,3445,3445,3
|
|
20240903,105800,42579195,3440,3440,3440,3440,129
|
|
20240903,105700,42135435,3455,3455,3455,3455,0
|
|
20240903,105600,42135435,3455,3455,3455,3455,0
|
|
20240903,105500,42135435,3455,3455,3455,3455,0
|
|
20240903,105400,42135435,3455,3455,3455,3455,4
|
|
20240903,105300,42121615,3460,3460,3460,3460,1
|
|
20240903,105200,42118155,3475,3475,3475,3475,0
|
|
20240903,105100,42118155,3475,3455,3475,3455,3
|
|
20240903,105000,42107750,3455,3455,3455,3455,0
|
|
20240903,104900,42107750,3455,3455,3455,3455,0
|
|
20240903,104800,42107750,3455,3455,3455,3455,1
|
|
20240903,104700,42104295,3445,3445,3445,3445,0
|
|
20240903,104600,42104295,3445,3455,3455,3445,2000
|
|
20240903,104500,35208085,3485,3485,3485,3485,0
|
|
20240903,104400,35208085,3485,3485,3485,3485,0
|
|
20240903,104300,35208085,3485,3485,3485,3485,0
|
|
20240903,104200,35208085,3485,3485,3485,3485,0
|
|
20240903,104100,35208085,3485,3485,3485,3485,0
|
|
20240903,104000,35208085,3485,3485,3485,3485,0
|
|
20240903,103900,35208085,3485,3485,3485,3485,0
|
|
20240903,103800,35208085,3485,3485,3485,3485,0
|
|
20240903,103700,35208085,3485,3485,3485,3485,0
|
|
20240903,103600,35208085,3485,3485,3485,3485,0
|
|
20240903,103500,35208085,3485,3485,3485,3485,2
|
|
20240903,103400,35201115,3475,3475,3475,3475,1
|
|
20240903,103300,35197640,3445,3445,3445,3445,0
|
|
20240903,103200,35197640,3445,3440,3445,3440,618
|
|
20240903,103100,33069245,3455,3455,3455,3455,2
|
|
20240903,103000,33062335,3490,3450,3490,3450,2027
|
|
20240903,102900,26040830,3450,3450,3450,3450,0
|
|
20240903,102800,26040830,3450,3450,3450,3450,0
|
|
20240903,102700,26040830,3450,3450,3450,3450,1
|
|
20240903,102600,26037380,3445,3445,3445,3445,104
|
|
20240903,102500,25679100,3450,3450,3450,3450,0
|
|
20240903,102400,25679100,3450,3450,3450,3450,258
|
|
20240903,102300,24789000,3450,3450,3450,3450,0
|
|
20240903,102200,24789000,3450,3450,3450,3450,146
|
|
20240903,102100,24285300,3470,3470,3470,3470,1
|
|
20240903,102000,24281830,3455,3475,3475,3455,501
|
|
20240903,101900,22550855,3465,3465,3465,3465,579
|
|
20240903,101800,20544620,3460,3460,3460,3460,262
|
|
20240903,101700,19638100,3460,3480,3480,3460,761
|
|
20240903,101600,17003200,3495,3495,3495,3495,0
|
|
20240903,101500,17003200,3495,3495,3495,3495,0
|
|
20240903,101400,17003200,3495,3495,3495,3495,0
|
|
20240903,101300,17003200,3495,3495,3495,3495,0
|
|
20240903,101200,17003200,3495,3495,3495,3495,0
|
|
20240903,101100,17003200,3495,3495,3495,3495,0
|
|
20240903,101000,17003200,3495,3495,3495,3495,0
|
|
20240903,100900,17003200,3495,3495,3495,3495,0
|
|
20240903,100800,17003200,3495,3495,3495,3495,0
|
|
20240903,100700,17003200,3495,3495,3495,3495,0
|
|
20240903,100600,17003200,3495,3495,3495,3495,0
|
|
20240903,100500,17003200,3495,3495,3495,3495,0
|
|
20240903,100400,17003200,3495,3495,3495,3495,0
|
|
20240903,100300,17003200,3495,3495,3495,3495,0
|
|
20240903,100200,17003200,3495,3495,3495,3495,0
|
|
20240903,100100,17003200,3495,3495,3495,3495,0
|
|
20240903,100000,17003200,3495,3495,3495,3495,0
|
|
20240903,095900,17003200,3495,3495,3495,3495,0
|
|
20240903,095800,17003200,3495,3495,3495,3495,0
|
|
20240903,095700,17003200,3495,3480,3495,3480,24
|
|
20240903,095600,16919665,3480,3480,3480,3480,0
|
|
20240903,095500,16919665,3480,3480,3480,3480,0
|
|
20240903,095400,16919665,3480,3480,3480,3480,0
|
|
20240903,095300,16919665,3480,3480,3480,3480,1
|
|
20240903,095200,16916185,3465,3480,3480,3465,6
|
|
20240903,095100,16895380,3485,3485,3485,3485,0
|
|
20240903,095000,16895380,3485,3485,3485,3485,0
|
|
20240903,094900,16895380,3485,3490,3490,3485,1000
|
|
20240903,094800,13407925,3490,3490,3490,3490,0
|
|
20240903,094700,13407925,3490,3490,3490,3490,9
|
|
20240903,094600,13376515,3490,3490,3490,3490,1
|
|
20240903,094500,13373025,3465,3465,3465,3465,0
|
|
20240903,094400,13373025,3465,3465,3465,3465,0
|
|
20240903,094300,13373025,3465,3465,3465,3465,0
|
|
20240903,094200,13373025,3465,3490,3490,3460,44
|
|
20240903,094100,13220610,3480,3475,3480,3475,492
|
|
20240903,094000,11510905,3475,3475,3475,3475,0
|
|
20240903,093900,11510905,3475,3475,3475,3475,0
|
|
20240903,093800,11510905,3475,3475,3475,3475,0
|
|
20240903,093700,11510905,3475,3490,3490,3470,1085
|
|
20240903,093600,7745355,3495,3495,3495,3495,3
|
|
20240903,093500,7734870,3490,3490,3490,3490,0
|
|
20240903,093400,7734870,3490,3490,3490,3490,0
|
|
20240903,093300,7734870,3490,3500,3515,3485,12
|
|
20240903,093200,7692845,3485,3505,3505,3485,38
|
|
20240903,093100,7560055,3480,3505,3505,3480,2
|
|
20240903,093000,7553070,3500,3520,3520,3500,9
|
|
20240903,092900,7521510,3540,3540,3540,3540,0
|
|
20240903,092800,7521510,3540,3540,3540,3540,0
|
|
20240903,092700,7521510,3540,3540,3540,3540,0
|
|
20240903,092600,7521510,3540,3540,3540,3540,0
|
|
20240903,092500,7521510,3540,3540,3540,3540,0
|
|
20240903,092400,7521510,3540,3540,3540,3540,0
|
|
20240903,092300,7521510,3540,3540,3540,3540,0
|
|
20240903,092200,7521510,3540,3540,3540,3540,0
|
|
20240903,092100,7521510,3540,3540,3540,3540,0
|
|
20240903,092000,7521510,3540,3540,3540,3540,0
|
|
20240903,091900,7521510,3540,3510,3540,3510,50
|
|
20240903,091800,7344930,3510,3510,3510,3510,0
|
|
20240903,091700,7344930,3510,3510,3510,3510,0
|
|
20240903,091600,7344930,3510,3510,3510,3510,3
|
|
20240903,091500,7334400,3535,3535,3535,3535,0
|
|
20240903,091400,7334400,3535,3535,3535,3535,0
|
|
20240903,091300,7334400,3535,3535,3535,3535,0
|
|
20240903,091200,7334400,3535,3535,3535,3535,0
|
|
20240903,091100,7334400,3535,3535,3535,3535,0
|
|
20240903,091000,7334400,3535,3535,3535,3535,28
|
|
20240903,090900,7235420,3495,3495,3495,3495,0
|
|
20240903,090800,7235420,3495,3470,3495,3470,451
|
|
20240903,090700,5661460,3470,3490,3490,3470,13
|
|
20240903,090600,5616120,3495,3530,3530,3495,1603
|
|
20240903,090500,0,3545,3545,3545,3545,0
|
|
20240903,090400,0,3545,3545,3545,3545,0
|
|
20240903,090300,0,3545,3545,3545,3545,0
|
|
20240903,090200,0,3545,3545,3545,3545,0
|
|
20240903,090100,0,3545,3545,3545,3545,0
|
|
20240903,090000,0,3545,3545,3545,3545,0
|