604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,190100,185050490,7860,7860,7860,7860,562
|
|
20240904,190000,185050490,7860,7860,7860,7860,0
|
|
20240904,185900,185050490,7860,7860,7860,7860,0
|
|
20240904,185800,185050490,7860,7860,7860,7860,0
|
|
20240904,185700,185050490,7860,7860,7860,7860,0
|
|
20240904,185600,185050490,7860,7860,7860,7860,0
|
|
20240904,185500,185050490,7860,7860,7860,7860,0
|
|
20240904,185400,185050490,7860,7860,7860,7860,0
|
|
20240904,185300,185050490,7860,7860,7860,7860,0
|
|
20240904,185200,185050490,7860,7860,7860,7860,0
|
|
20240904,185100,185050490,7860,7860,7860,7860,0
|
|
20240904,185000,185050490,7860,7860,7860,7860,0
|
|
20240904,184900,185050490,7860,7860,7860,7860,0
|
|
20240904,184800,185050490,7860,7860,7860,7860,0
|
|
20240904,184700,185050490,7860,7860,7860,7860,0
|
|
20240904,184600,185050490,7860,7860,7860,7860,0
|
|
20240904,184500,185050490,7860,7860,7860,7860,0
|
|
20240904,184400,185050490,7860,7860,7860,7860,0
|
|
20240904,184300,185050490,7860,7860,7860,7860,0
|
|
20240904,184200,185050490,7860,7860,7860,7860,0
|
|
20240904,184100,185050490,7860,7860,7860,7860,0
|
|
20240904,184000,185050490,7860,7860,7860,7860,0
|
|
20240904,183900,185050490,7860,7860,7860,7860,0
|
|
20240904,183800,185050490,7860,7860,7860,7860,0
|
|
20240904,183700,185050490,7860,7860,7860,7860,0
|
|
20240904,183600,185050490,7860,7860,7860,7860,0
|
|
20240904,183500,185050490,7860,7860,7860,7860,0
|
|
20240904,183400,185050490,7860,7860,7860,7860,0
|
|
20240904,183300,185050490,7860,7860,7860,7860,0
|
|
20240904,183200,185050490,7860,7860,7860,7860,0
|
|
20240904,183100,185050490,7860,7860,7860,7860,562
|
|
20240904,183000,185050490,7860,7860,7860,7860,0
|
|
20240904,182900,185050490,7860,7860,7860,7860,0
|
|
20240904,182800,185050490,7860,7860,7860,7860,0
|
|
20240904,182700,185050490,7860,7860,7860,7860,0
|
|
20240904,182600,185050490,7860,7860,7860,7860,0
|
|
20240904,182500,185050490,7860,7860,7860,7860,0
|
|
20240904,182400,185050490,7860,7860,7860,7860,0
|
|
20240904,182300,185050490,7860,7860,7860,7860,0
|
|
20240904,182200,185050490,7860,7860,7860,7860,0
|
|
20240904,182100,185050490,7860,7860,7860,7860,0
|
|
20240904,182000,185050490,7860,7860,7860,7860,0
|
|
20240904,181900,185050490,7860,7860,7860,7860,0
|
|
20240904,181800,185050490,7860,7860,7860,7860,0
|
|
20240904,181700,185050490,7860,7860,7860,7860,0
|
|
20240904,181600,185050490,7860,7860,7860,7860,0
|
|
20240904,181500,185050490,7860,7860,7860,7860,0
|
|
20240904,181400,185050490,7860,7860,7860,7860,0
|
|
20240904,181300,185050490,7860,7860,7860,7860,0
|
|
20240904,181200,185050490,7860,7860,7860,7860,0
|
|
20240904,181100,185050490,7860,7860,7860,7860,0
|
|
20240904,181000,185050490,7860,7860,7860,7860,0
|
|
20240904,180900,185050490,7860,7860,7860,7860,0
|
|
20240904,180800,185050490,7860,7860,7860,7860,0
|
|
20240904,180700,185050490,7860,7860,7860,7860,0
|
|
20240904,180600,185050490,7860,7860,7860,7860,0
|
|
20240904,180500,185050490,7860,7860,7860,7860,0
|
|
20240904,180400,185050490,7860,7860,7860,7860,0
|
|
20240904,180300,185050490,7860,7860,7860,7860,0
|
|
20240904,180200,185050490,7860,7860,7860,7860,0
|
|
20240904,180100,185050490,7860,7860,7860,7860,562
|
|
20240904,180000,185050490,7860,7860,7860,7860,0
|
|
20240904,175900,185050490,7860,7860,7860,7860,0
|
|
20240904,175800,185050490,7860,7860,7860,7860,0
|
|
20240904,175700,185050490,7860,7860,7860,7860,0
|
|
20240904,175600,185050490,7860,7860,7860,7860,0
|
|
20240904,175500,185050490,7860,7860,7860,7860,0
|
|
20240904,175400,185050490,7860,7860,7860,7860,0
|
|
20240904,175300,185050490,7860,7860,7860,7860,0
|
|
20240904,175200,185050490,7860,7860,7860,7860,0
|
|
20240904,175100,185050490,7860,7860,7860,7860,0
|
|
20240904,175000,185050490,7860,7860,7860,7860,0
|
|
20240904,174900,185050490,7860,7860,7860,7860,0
|
|
20240904,174800,185050490,7860,7860,7860,7860,0
|
|
20240904,174700,185050490,7860,7860,7860,7860,0
|
|
20240904,174600,185050490,7860,7860,7860,7860,0
|
|
20240904,174500,185050490,7860,7860,7860,7860,0
|
|
20240904,174400,185050490,7860,7860,7860,7860,0
|
|
20240904,174300,185050490,7860,7860,7860,7860,0
|
|
20240904,174200,185050490,7860,7860,7860,7860,0
|
|
20240904,174100,185050490,7860,7860,7860,7860,0
|
|
20240904,174000,185050490,7860,7860,7860,7860,0
|
|
20240904,173900,185050490,7860,7860,7860,7860,0
|
|
20240904,173800,185050490,7860,7860,7860,7860,0
|
|
20240904,173700,185050490,7860,7860,7860,7860,0
|
|
20240904,173600,185050490,7860,7860,7860,7860,0
|
|
20240904,173500,185050490,7860,7860,7860,7860,0
|
|
20240904,173400,185050490,7860,7860,7860,7860,0
|
|
20240904,173300,185050490,7860,7860,7860,7860,0
|
|
20240904,173200,185050490,7860,7860,7860,7860,0
|
|
20240904,173100,185050490,7860,7860,7860,7860,562
|
|
20240904,173000,185050490,7860,7860,7860,7860,0
|
|
20240904,172900,185050490,7860,7860,7860,7860,0
|
|
20240904,172800,185050490,7860,7860,7860,7860,0
|
|
20240904,172700,185050490,7860,7860,7860,7860,0
|
|
20240904,172600,185050490,7860,7860,7860,7860,0
|
|
20240904,172500,185050490,7860,7860,7860,7860,0
|
|
20240904,172400,185050490,7860,7860,7860,7860,0
|
|
20240904,172300,185050490,7860,7860,7860,7860,0
|
|
20240904,172200,185050490,7860,7860,7860,7860,0
|
|
20240904,172100,185050490,7860,7860,7860,7860,0
|
|
20240904,172000,185050490,7860,7860,7860,7860,0
|
|
20240904,171900,185050490,7860,7860,7860,7860,0
|
|
20240904,171800,185050490,7860,7860,7860,7860,0
|
|
20240904,171700,185050490,7860,7860,7860,7860,0
|
|
20240904,171600,185050490,7860,7860,7860,7860,0
|
|
20240904,171500,185050490,7860,7860,7860,7860,0
|
|
20240904,171400,185050490,7860,7860,7860,7860,0
|
|
20240904,171300,185050490,7860,7860,7860,7860,0
|
|
20240904,171200,185050490,7860,7860,7860,7860,0
|
|
20240904,171100,185050490,7860,7860,7860,7860,0
|
|
20240904,171000,185050490,7860,7860,7860,7860,0
|
|
20240904,170900,185050490,7860,7860,7860,7860,0
|
|
20240904,170800,185050490,7860,7860,7860,7860,0
|
|
20240904,170700,185050490,7860,7860,7860,7860,0
|
|
20240904,170600,185050490,7860,7860,7860,7860,0
|
|
20240904,170500,185050490,7860,7860,7860,7860,0
|
|
20240904,170400,185050490,7860,7860,7860,7860,0
|
|
20240904,170300,185050490,7860,7860,7860,7860,0
|
|
20240904,170200,185050490,7860,7860,7860,7860,0
|
|
20240904,170100,185050490,7860,7860,7860,7860,562
|
|
20240904,170000,185050490,7860,7860,7860,7860,0
|
|
20240904,165900,185050490,7860,7860,7860,7860,0
|
|
20240904,165800,185050490,7860,7860,7860,7860,0
|
|
20240904,165700,185050490,7860,7860,7860,7860,0
|
|
20240904,165600,185050490,7860,7860,7860,7860,0
|
|
20240904,165500,185050490,7860,7860,7860,7860,0
|
|
20240904,165400,185050490,7860,7860,7860,7860,0
|
|
20240904,165300,185050490,7860,7860,7860,7860,0
|
|
20240904,165200,185050490,7860,7860,7860,7860,0
|
|
20240904,165100,185050490,7860,7860,7860,7860,0
|
|
20240904,165000,185050490,7860,7860,7860,7860,0
|
|
20240904,164900,185050490,7860,7860,7860,7860,0
|
|
20240904,164800,185050490,7860,7860,7860,7860,0
|
|
20240904,164700,185050490,7860,7860,7860,7860,0
|
|
20240904,164600,185050490,7860,7860,7860,7860,0
|
|
20240904,164500,185050490,7860,7860,7860,7860,0
|
|
20240904,164400,185050490,7860,7860,7860,7860,0
|
|
20240904,164300,185050490,7860,7860,7860,7860,0
|
|
20240904,164200,185050490,7860,7860,7860,7860,0
|
|
20240904,164100,185050490,7860,7860,7860,7860,0
|
|
20240904,164000,185050490,7860,7860,7860,7860,0
|
|
20240904,163900,185050490,7860,7860,7860,7860,0
|
|
20240904,163800,185050490,7860,7860,7860,7860,0
|
|
20240904,163700,185050490,7860,7860,7860,7860,0
|
|
20240904,163600,185050490,7860,7860,7860,7860,0
|
|
20240904,163500,185050490,7860,7860,7860,7860,0
|
|
20240904,163400,185050490,7860,7860,7860,7860,0
|
|
20240904,163300,185050490,7860,7860,7860,7860,0
|
|
20240904,163200,185050490,7860,7860,7860,7860,0
|
|
20240904,163100,185050490,7860,7860,7860,7860,562
|
|
20240904,163000,185050490,7860,7860,7860,7860,0
|
|
20240904,162900,185050490,7860,7860,7860,7860,0
|
|
20240904,162800,185050490,7860,7860,7860,7860,0
|
|
20240904,162700,185050490,7860,7860,7860,7860,0
|
|
20240904,162600,185050490,7860,7860,7860,7860,0
|
|
20240904,162500,185050490,7860,7860,7860,7860,0
|
|
20240904,162400,185050490,7860,7860,7860,7860,0
|
|
20240904,162300,185050490,7860,7860,7860,7860,0
|
|
20240904,162200,185050490,7860,7860,7860,7860,0
|
|
20240904,162100,185050490,7860,7860,7860,7860,0
|
|
20240904,162000,185050490,7860,7860,7860,7860,0
|
|
20240904,161900,185050490,7860,7860,7860,7860,0
|
|
20240904,161800,185050490,7860,7860,7860,7860,0
|
|
20240904,161700,185050490,7860,7860,7860,7860,0
|
|
20240904,161600,185050490,7860,7860,7860,7860,0
|
|
20240904,161500,185050490,7860,7860,7860,7860,0
|
|
20240904,161400,185050490,7860,7860,7860,7860,0
|
|
20240904,161300,185050490,7860,7860,7860,7860,0
|
|
20240904,161200,185050490,7860,7860,7860,7860,0
|
|
20240904,161100,185050490,7860,7860,7860,7860,0
|
|
20240904,161000,185050490,7860,7860,7860,7860,0
|
|
20240904,160900,185050490,7860,7860,7860,7860,0
|
|
20240904,160800,185050490,7860,7860,7860,7860,0
|
|
20240904,160700,185050490,7860,7860,7860,7860,0
|
|
20240904,160600,185050490,7860,7860,7860,7860,0
|
|
20240904,160500,185050490,7860,7860,7860,7860,0
|
|
20240904,160400,185050490,7860,7860,7860,7860,0
|
|
20240904,160300,185050490,7860,7860,7860,7860,0
|
|
20240904,160200,185050490,7860,7860,7860,7860,0
|
|
20240904,160100,185050490,7860,7860,7860,7860,562
|
|
20240904,160000,185050490,7860,7860,7860,7860,0
|
|
20240904,155900,185050490,7860,7860,7860,7860,0
|
|
20240904,155800,185050490,7860,7860,7860,7860,0
|
|
20240904,155700,185050490,7860,7860,7860,7860,0
|
|
20240904,155600,185050490,7860,7860,7860,7860,0
|
|
20240904,155500,185050490,7860,7860,7860,7860,0
|
|
20240904,155400,185050490,7860,7860,7860,7860,0
|
|
20240904,155300,185050490,7860,7860,7860,7860,0
|
|
20240904,155200,185050490,7860,7860,7860,7860,0
|
|
20240904,155100,185050490,7860,7860,7860,7860,0
|
|
20240904,155000,185050490,7860,7860,7860,7860,0
|
|
20240904,154900,185050490,7860,7860,7860,7860,0
|
|
20240904,154800,185050490,7860,7860,7860,7860,0
|
|
20240904,154700,185050490,7860,7860,7860,7860,0
|
|
20240904,154600,185050490,7860,7860,7860,7860,0
|
|
20240904,154500,185050490,7860,7860,7860,7860,0
|
|
20240904,154400,185050490,7860,7860,7860,7860,0
|
|
20240904,154300,185050490,7860,7860,7860,7860,0
|
|
20240904,154200,185050490,7860,7860,7860,7860,0
|
|
20240904,154100,185050490,7860,7860,7860,7860,0
|
|
20240904,154000,185050490,7860,7860,7860,7860,0
|
|
20240904,153900,185050490,7860,7860,7860,7860,0
|
|
20240904,153800,185050490,7860,7860,7860,7860,0
|
|
20240904,153700,185050490,7860,7860,7860,7860,0
|
|
20240904,153600,185050490,7860,7860,7860,7860,0
|
|
20240904,153500,185050490,7860,7860,7860,7860,0
|
|
20240904,153400,185050490,7860,7860,7860,7860,0
|
|
20240904,153300,185050490,7860,7860,7860,7860,0
|
|
20240904,153200,185050490,7860,7860,7860,7860,0
|
|
20240904,153100,185050490,7860,7860,7860,7860,562
|
|
20240904,153000,185050490,7860,7860,7860,7860,562
|
|
20240904,152900,180633170,7910,7910,7910,7910,0
|
|
20240904,152800,180633170,7910,7910,7910,7910,0
|
|
20240904,152700,180633170,7910,7910,7910,7910,0
|
|
20240904,152600,180633170,7910,7910,7910,7910,0
|
|
20240904,152500,180633170,7910,7910,7910,7910,0
|
|
20240904,152400,180633170,7910,7910,7910,7910,0
|
|
20240904,152300,180633170,7910,7910,7910,7910,0
|
|
20240904,152200,180633170,7910,7910,7910,7910,0
|
|
20240904,152100,180633170,7910,7910,7910,7910,0
|
|
20240904,152000,180633170,7910,7910,7910,7910,0
|
|
20240904,151900,180633170,7910,7910,7910,7910,2
|
|
20240904,151800,180617350,7910,7910,7910,7910,3
|
|
20240904,151700,180593620,7900,7900,7900,7900,1
|
|
20240904,151600,180585720,7880,7910,7910,7880,54
|
|
20240904,151500,180158680,7910,7910,7910,7910,0
|
|
20240904,151400,180158680,7910,7910,7910,7910,8
|
|
20240904,151300,180095400,7900,7900,7900,7900,0
|
|
20240904,151200,180095400,7900,7900,7900,7900,20
|
|
20240904,151100,179937400,7900,7900,7900,7900,0
|
|
20240904,151000,179937400,7900,7900,7900,7900,19
|
|
20240904,150900,179787300,7920,7920,7920,7920,0
|
|
20240904,150800,179787300,7920,7920,7920,7920,13
|
|
20240904,150700,179684340,7920,7920,7920,7920,0
|
|
20240904,150600,179684340,7920,7920,7920,7920,3
|
|
20240904,150500,179660580,7920,7920,7920,7920,0
|
|
20240904,150400,179660580,7920,7920,7920,7920,46
|
|
20240904,150300,179296260,7920,7920,7920,7920,15
|
|
20240904,150200,179177460,7920,7920,7920,7920,107
|
|
20240904,150100,178330020,7920,7910,7920,7910,102
|
|
20240904,150000,177522190,7910,7910,7910,7910,1
|
|
20240904,145900,177514280,7920,7900,7920,7900,16
|
|
20240904,145800,177387810,7900,7900,7900,7900,2
|
|
20240904,145700,177372010,7880,7880,7880,7880,0
|
|
20240904,145600,177372010,7880,7880,7880,7880,0
|
|
20240904,145500,177372010,7880,7880,7880,7880,10
|
|
20240904,145400,177293210,7860,7860,7860,7860,0
|
|
20240904,145300,177293210,7860,7860,7860,7860,20
|
|
20240904,145200,177136010,7860,7860,7860,7860,0
|
|
20240904,145100,177136010,7860,7860,7860,7860,0
|
|
20240904,145000,177136010,7860,7860,7860,7860,0
|
|
20240904,144900,177136010,7860,7860,7860,7860,0
|
|
20240904,144800,177136010,7860,7860,7860,7860,0
|
|
20240904,144700,177136010,7860,7860,7860,7860,0
|
|
20240904,144600,177136010,7860,7860,7860,7860,0
|
|
20240904,144500,177136010,7860,7860,7860,7860,0
|
|
20240904,144400,177136010,7860,7860,7860,7860,0
|
|
20240904,144300,177136010,7860,7860,7860,7860,0
|
|
20240904,144200,177136010,7860,7860,7860,7860,0
|
|
20240904,144100,177136010,7860,7860,7860,7860,0
|
|
20240904,144000,177136010,7860,7860,7860,7860,0
|
|
20240904,143900,177136010,7860,7860,7860,7860,300
|
|
20240904,143800,174778010,7860,7850,7860,7850,30
|
|
20240904,143700,174542450,7800,7800,7800,7800,0
|
|
20240904,143600,174542450,7800,7800,7800,7800,0
|
|
20240904,143500,174542450,7800,7800,7800,7800,0
|
|
20240904,143400,174542450,7800,7800,7800,7800,0
|
|
20240904,143300,174542450,7800,7800,7800,7800,19
|
|
20240904,143200,174394250,7800,7800,7800,7800,0
|
|
20240904,143100,174394250,7800,7830,7830,7800,89
|
|
20240904,143000,173699980,7840,7840,7840,7840,1
|
|
20240904,142900,173692140,7800,7800,7800,7800,0
|
|
20240904,142800,173692140,7800,7800,7800,7800,0
|
|
20240904,142700,173692140,7800,7800,7800,7800,0
|
|
20240904,142600,173692140,7800,7800,7800,7800,0
|
|
20240904,142500,173692140,7800,7800,7800,7800,0
|
|
20240904,142400,173692140,7800,7800,7800,7800,0
|
|
20240904,142300,173692140,7800,7800,7800,7800,0
|
|
20240904,142200,173692140,7800,7800,7800,7800,0
|
|
20240904,142100,173692140,7800,7810,7810,7800,211
|
|
20240904,142000,172045570,7800,7800,7800,7800,0
|
|
20240904,141900,172045570,7800,7800,7800,7800,0
|
|
20240904,141800,172045570,7800,7810,7810,7800,35
|
|
20240904,141700,171772550,7810,7810,7810,7810,37
|
|
20240904,141600,171483580,7800,7800,7800,7800,0
|
|
20240904,141500,171483580,7800,7800,7800,7800,0
|
|
20240904,141400,171483580,7800,7820,7820,7800,2099
|
|
20240904,141300,155097140,7830,7840,7840,7830,297
|
|
20240904,141200,152771570,7840,7840,7840,7840,0
|
|
20240904,141100,152771570,7840,7840,7840,7840,22
|
|
20240904,141000,152599090,7840,7840,7840,7840,0
|
|
20240904,140900,152599090,7840,7840,7840,7840,0
|
|
20240904,140800,152599090,7840,7840,7840,7840,0
|
|
20240904,140700,152599090,7840,7840,7840,7840,0
|
|
20240904,140600,152599090,7840,7840,7840,7840,0
|
|
20240904,140500,152599090,7840,7840,7840,7840,0
|
|
20240904,140400,152599090,7840,7840,7840,7840,89
|
|
20240904,140300,151901330,7850,7850,7850,7850,15
|
|
20240904,140200,151783580,7850,7850,7850,7850,51
|
|
20240904,140100,151383230,7850,7850,7850,7850,21
|
|
20240904,140000,151218380,7860,7860,7860,7860,97
|
|
20240904,135900,150455960,7860,7860,7860,7860,0
|
|
20240904,135800,150455960,7860,7870,7870,7860,235
|
|
20240904,135700,148607670,7880,7880,7880,7880,82
|
|
20240904,135600,147961510,7880,7880,7880,7880,0
|
|
20240904,135500,147961510,7880,7880,7880,7880,0
|
|
20240904,135400,147961510,7880,7880,7880,7880,0
|
|
20240904,135300,147961510,7880,7880,7880,7880,113
|
|
20240904,135200,147071070,7880,7880,7880,7880,9
|
|
20240904,135100,147000150,7900,7900,7900,7900,28
|
|
20240904,135000,146778950,7900,7900,7900,7900,0
|
|
20240904,134900,146778950,7900,7900,7900,7900,0
|
|
20240904,134800,146778950,7900,7900,7900,7900,0
|
|
20240904,134700,146778950,7900,7900,7900,7900,0
|
|
20240904,134600,146778950,7900,7900,7900,7900,21
|
|
20240904,134500,146613050,7900,7900,7900,7900,0
|
|
20240904,134400,146613050,7900,7900,7900,7900,0
|
|
20240904,134300,146613050,7900,7900,7900,7900,15
|
|
20240904,134200,146494550,7900,7900,7900,7900,2
|
|
20240904,134100,146478750,7900,7900,7900,7900,4
|
|
20240904,134000,146447150,7900,7900,7900,7900,0
|
|
20240904,133900,146447150,7900,7900,7900,7900,1
|
|
20240904,133800,146439250,7900,7900,7900,7900,0
|
|
20240904,133700,146439250,7900,7900,7900,7900,60
|
|
20240904,133600,145965250,7900,7900,7900,7900,0
|
|
20240904,133500,145965250,7900,7900,7900,7900,0
|
|
20240904,133400,145965250,7900,7900,7900,7900,1
|
|
20240904,133300,145957350,7900,7900,7900,7900,0
|
|
20240904,133200,145957350,7900,7900,7900,7900,0
|
|
20240904,133100,145957350,7900,7900,7900,7900,10
|
|
20240904,133000,145878350,7900,7900,7900,7900,0
|
|
20240904,132900,145878350,7900,7900,7900,7900,0
|
|
20240904,132800,145878350,7900,7900,7900,7900,0
|
|
20240904,132700,145878350,7900,7900,7900,7900,0
|
|
20240904,132600,145878350,7900,7900,7900,7900,0
|
|
20240904,132500,145878350,7900,7900,7900,7900,0
|
|
20240904,132400,145878350,7900,7900,7900,7900,27
|
|
20240904,132300,145665050,7930,7930,7930,7930,1
|
|
20240904,132200,145657120,7900,7900,7900,7900,2
|
|
20240904,132100,145641320,7930,7930,7930,7930,0
|
|
20240904,132000,145641320,7930,7930,7930,7930,0
|
|
20240904,131900,145641320,7930,7930,7930,7930,0
|
|
20240904,131800,145641320,7930,7930,7930,7930,0
|
|
20240904,131700,145641320,7930,7930,7930,7930,0
|
|
20240904,131600,145641320,7930,7930,7930,7930,0
|
|
20240904,131500,145641320,7930,7930,7930,7930,0
|
|
20240904,131400,145641320,7930,7930,7930,7930,0
|
|
20240904,131300,145641320,7930,7930,7930,7930,0
|
|
20240904,131200,145641320,7930,7930,7930,7930,2
|
|
20240904,131100,145625460,7930,7930,7930,7930,0
|
|
20240904,131000,145625460,7930,7930,7930,7930,0
|
|
20240904,130900,145625460,7930,7930,7930,7930,0
|
|
20240904,130800,145625460,7930,7930,7930,7930,0
|
|
20240904,130700,145625460,7930,7930,7930,7930,0
|
|
20240904,130600,145625460,7930,7930,7930,7930,20
|
|
20240904,130500,145466860,7920,7920,7920,7920,0
|
|
20240904,130400,145466860,7920,7920,7920,7920,17
|
|
20240904,130300,145332220,7880,7880,7880,7880,253
|
|
20240904,130200,143338580,7880,7880,7880,7880,214
|
|
20240904,130100,141652260,7880,7880,7880,7880,55
|
|
20240904,130000,141218860,7880,7880,7880,7880,0
|
|
20240904,125900,141218860,7880,7880,7880,7880,2
|
|
20240904,125800,141203100,7880,7880,7880,7880,1
|
|
20240904,125700,141195220,7870,7870,7870,7870,4
|
|
20240904,125600,141163740,7880,7880,7880,7880,3
|
|
20240904,125500,141140100,7880,7880,7880,7880,0
|
|
20240904,125400,141140100,7880,7880,7880,7880,2
|
|
20240904,125300,141124340,7870,7870,7870,7870,0
|
|
20240904,125200,141124340,7870,7870,7870,7870,0
|
|
20240904,125100,141124340,7870,7870,7870,7870,42
|
|
20240904,125000,140793800,7870,7870,7870,7870,0
|
|
20240904,124900,140793800,7870,7870,7870,7870,0
|
|
20240904,124800,140793800,7870,7870,7870,7870,0
|
|
20240904,124700,140793800,7870,7870,7870,7870,0
|
|
20240904,124600,140793800,7870,7870,7870,7870,0
|
|
20240904,124500,140793800,7870,7870,7870,7870,0
|
|
20240904,124400,140793800,7870,7870,7870,7870,0
|
|
20240904,124300,140793800,7870,7870,7870,7870,0
|
|
20240904,124200,140793800,7870,7870,7870,7870,0
|
|
20240904,124100,140793800,7870,7870,7870,7870,0
|
|
20240904,124000,140793800,7870,7870,7870,7870,66
|
|
20240904,123900,140274380,7870,7870,7870,7870,0
|
|
20240904,123800,140274380,7870,7870,7870,7870,34
|
|
20240904,123700,140006800,7870,7870,7870,7870,1
|
|
20240904,123600,139998930,7870,7870,7870,7870,0
|
|
20240904,123500,139998930,7870,7870,7870,7870,0
|
|
20240904,123400,139998930,7870,7870,7870,7870,1
|
|
20240904,123300,139991060,7930,7930,7930,7930,0
|
|
20240904,123200,139991060,7930,7930,7930,7930,22
|
|
20240904,123100,139816600,7900,7900,7900,7900,0
|
|
20240904,123000,139816600,7900,7900,7900,7900,0
|
|
20240904,122900,139816600,7900,7900,7900,7900,15
|
|
20240904,122800,139698100,7900,7870,7900,7870,640
|
|
20240904,122700,134643810,7870,7870,7870,7870,0
|
|
20240904,122600,134643810,7870,7870,7870,7870,0
|
|
20240904,122500,134643810,7870,7870,7870,7870,50
|
|
20240904,122400,134250310,7860,7890,7890,7860,1132
|
|
20240904,122300,125339970,7890,7890,7890,7890,0
|
|
20240904,122200,125339970,7890,7890,7890,7890,0
|
|
20240904,122100,125339970,7890,7890,7890,7890,0
|
|
20240904,122000,125339970,7890,7890,7890,7890,0
|
|
20240904,121900,125339970,7890,7890,7890,7890,0
|
|
20240904,121800,125339970,7890,7890,7890,7890,0
|
|
20240904,121700,125339970,7890,7890,7890,7890,0
|
|
20240904,121600,125339970,7890,7890,7890,7890,2
|
|
20240904,121500,125324190,7940,7940,7940,7940,0
|
|
20240904,121400,125324190,7940,7940,7940,7940,0
|
|
20240904,121300,125324190,7940,7940,7940,7940,0
|
|
20240904,121200,125324190,7940,7940,7940,7940,0
|
|
20240904,121100,125324190,7940,7940,7940,7940,1
|
|
20240904,121000,125316250,7940,7940,7940,7940,0
|
|
20240904,120900,125316250,7940,7940,7940,7940,0
|
|
20240904,120800,125316250,7940,7940,7940,7940,0
|
|
20240904,120700,125316250,7940,7940,7940,7940,0
|
|
20240904,120600,125316250,7940,7940,7940,7940,0
|
|
20240904,120500,125316250,7940,7940,7940,7940,0
|
|
20240904,120400,125316250,7940,7930,7940,7930,2
|
|
20240904,120300,125300380,7880,7880,7880,7880,1
|
|
20240904,120200,125292500,7870,7870,7870,7870,0
|
|
20240904,120100,125292500,7870,7870,7870,7870,0
|
|
20240904,120000,125292500,7870,7870,7870,7870,0
|
|
20240904,115900,125292500,7870,7870,7870,7870,0
|
|
20240904,115800,125292500,7870,7870,7870,7870,0
|
|
20240904,115700,125292500,7870,7870,7870,7870,0
|
|
20240904,115600,125292500,7870,7870,7870,7870,0
|
|
20240904,115500,125292500,7870,7870,7870,7870,0
|
|
20240904,115400,125292500,7870,7870,7870,7870,0
|
|
20240904,115300,125292500,7870,7870,7870,7870,0
|
|
20240904,115200,125292500,7870,7870,7870,7870,0
|
|
20240904,115100,125292500,7870,7870,7870,7870,0
|
|
20240904,115000,125292500,7870,7870,7870,7870,0
|
|
20240904,114900,125292500,7870,7870,7870,7870,0
|
|
20240904,114800,125292500,7870,7930,7930,7870,1000
|
|
20240904,114700,117419980,7920,7920,7920,7920,0
|
|
20240904,114600,117419980,7920,7920,7920,7920,0
|
|
20240904,114500,117419980,7920,7920,7920,7920,0
|
|
20240904,114400,117419980,7920,7920,7920,7920,0
|
|
20240904,114300,117419980,7920,7920,7920,7920,0
|
|
20240904,114200,117419980,7920,7920,7920,7920,0
|
|
20240904,114100,117419980,7920,7920,7920,7920,0
|
|
20240904,114000,117419980,7920,7920,7920,7920,0
|
|
20240904,113900,117419980,7920,7920,7920,7920,0
|
|
20240904,113800,117419980,7920,7920,7920,7920,266
|
|
20240904,113700,115313260,7920,7920,7920,7920,0
|
|
20240904,113600,115313260,7920,7920,7920,7920,0
|
|
20240904,113500,115313260,7920,7920,7920,7920,0
|
|
20240904,113400,115313260,7920,7920,7920,7920,0
|
|
20240904,113300,115313260,7920,7920,7930,7920,151
|
|
20240904,113200,114116650,7920,7920,7920,7920,10
|
|
20240904,113100,114037450,7920,7920,7920,7920,1
|
|
20240904,113000,114029530,7920,7920,7920,7920,0
|
|
20240904,112900,114029530,7920,7920,7920,7920,0
|
|
20240904,112800,114029530,7920,7920,7920,7920,0
|
|
20240904,112700,114029530,7920,7920,7920,7920,0
|
|
20240904,112600,114029530,7920,7920,7920,7920,0
|
|
20240904,112500,114029530,7920,7920,7920,7920,0
|
|
20240904,112400,114029530,7920,7920,7920,7920,1
|
|
20240904,112300,114021610,7870,7870,7870,7870,0
|
|
20240904,112200,114021610,7870,7870,7870,7870,0
|
|
20240904,112100,114021610,7870,7870,7870,7870,0
|
|
20240904,112000,114021610,7870,7870,7870,7870,0
|
|
20240904,111900,114021610,7870,7870,7870,7870,0
|
|
20240904,111800,114021610,7870,7870,7870,7870,0
|
|
20240904,111700,114021610,7870,7870,7870,7870,0
|
|
20240904,111600,114021610,7870,7870,7870,7870,0
|
|
20240904,111500,114021610,7870,7870,7870,7870,0
|
|
20240904,111400,114021610,7870,7870,7870,7870,0
|
|
20240904,111300,114021610,7870,7870,7870,7870,0
|
|
20240904,111200,114021610,7870,7870,7870,7870,0
|
|
20240904,111100,114021610,7870,7870,7870,7870,0
|
|
20240904,111000,114021610,7870,7870,7870,7870,0
|
|
20240904,110900,114021610,7870,7870,7870,7870,0
|
|
20240904,110800,114021610,7870,7870,7870,7870,0
|
|
20240904,110700,114021610,7870,7870,7870,7870,0
|
|
20240904,110600,114021610,7870,7870,7870,7870,0
|
|
20240904,110500,114021610,7870,7870,7870,7870,0
|
|
20240904,110400,114021610,7870,7870,7870,7870,0
|
|
20240904,110300,114021610,7870,7870,7870,7870,0
|
|
20240904,110200,114021610,7870,7870,7870,7870,1
|
|
20240904,110100,114013740,7900,7900,7900,7900,2
|
|
20240904,110000,113997940,7900,7900,7900,7900,0
|
|
20240904,105900,113997940,7900,7900,7900,7900,0
|
|
20240904,105800,113997940,7900,7900,7900,7900,0
|
|
20240904,105700,113997940,7900,7900,7900,7900,0
|
|
20240904,105600,113997940,7900,7900,7900,7900,0
|
|
20240904,105500,113997940,7900,7890,7900,7890,145
|
|
20240904,105400,112853140,7880,7880,7880,7880,0
|
|
20240904,105300,112853140,7880,7880,7880,7880,38
|
|
20240904,105200,112553700,7880,7880,7880,7880,0
|
|
20240904,105100,112553700,7880,7880,7880,7880,0
|
|
20240904,105000,112553700,7880,7880,7880,7880,0
|
|
20240904,104900,112553700,7880,7880,7880,7880,0
|
|
20240904,104800,112553700,7880,7880,7880,7880,0
|
|
20240904,104700,112553700,7880,7880,7880,7880,0
|
|
20240904,104600,112553700,7880,7880,7880,7880,0
|
|
20240904,104500,112553700,7880,7880,7880,7880,0
|
|
20240904,104400,112553700,7880,7880,7880,7880,10
|
|
20240904,104300,112474900,7830,7830,7830,7830,0
|
|
20240904,104200,112474900,7830,7830,7830,7830,0
|
|
20240904,104100,112474900,7830,7830,7830,7830,0
|
|
20240904,104000,112474900,7830,7830,7830,7830,0
|
|
20240904,103900,112474900,7830,7830,7830,7830,0
|
|
20240904,103800,112474900,7830,7830,7830,7830,0
|
|
20240904,103700,112474900,7830,7840,7840,7830,5
|
|
20240904,103600,112435720,7840,7840,7840,7840,0
|
|
20240904,103500,112435720,7840,7840,7840,7840,0
|
|
20240904,103400,112435720,7840,7840,7840,7840,0
|
|
20240904,103300,112435720,7840,7840,7840,7840,0
|
|
20240904,103200,112435720,7840,7840,7840,7840,0
|
|
20240904,103100,112435720,7840,7840,7840,7840,0
|
|
20240904,103000,112435720,7840,7840,7840,7840,0
|
|
20240904,102900,112435720,7840,7840,7840,7840,0
|
|
20240904,102800,112435720,7840,7840,7840,7840,0
|
|
20240904,102700,112435720,7840,7840,7840,7840,0
|
|
20240904,102600,112435720,7840,7840,7840,7840,0
|
|
20240904,102500,112435720,7840,7840,7840,7840,0
|
|
20240904,102400,112435720,7840,7840,7840,7840,1
|
|
20240904,102300,112427880,7880,7880,7880,7880,0
|
|
20240904,102200,112427880,7880,7880,7880,7880,0
|
|
20240904,102100,112427880,7880,7880,7880,7880,0
|
|
20240904,102000,112427880,7880,7880,7880,7880,0
|
|
20240904,101900,112427880,7880,7880,7880,7880,0
|
|
20240904,101800,112427880,7880,7880,7880,7880,0
|
|
20240904,101700,112427880,7880,7860,7880,7860,100
|
|
20240904,101600,111640900,7860,7850,7860,7850,30
|
|
20240904,101500,111405220,7850,7850,7850,7850,1
|
|
20240904,101400,111397370,7850,7850,7850,7850,0
|
|
20240904,101300,111397370,7850,7850,7850,7850,0
|
|
20240904,101200,111397370,7850,7850,7850,7850,1
|
|
20240904,101100,111389520,7800,7800,7800,7800,0
|
|
20240904,101000,111389520,7800,7850,7850,7800,2079
|
|
20240904,100900,95133190,7850,7850,7850,7850,8
|
|
20240904,100800,95070390,7840,7840,7840,7840,0
|
|
20240904,100700,95070390,7840,7840,7840,7840,0
|
|
20240904,100600,95070390,7840,7840,7840,7840,0
|
|
20240904,100500,95070390,7840,7840,7840,7840,0
|
|
20240904,100400,95070390,7840,7840,7840,7840,520
|
|
20240904,100300,90993590,7840,7840,7840,7840,72
|
|
20240904,100200,90429110,7850,7850,7850,7850,14
|
|
20240904,100100,90319210,7860,7860,7860,7860,1
|
|
20240904,100000,90311350,7850,7850,7850,7850,1
|
|
20240904,095900,90303500,7840,7840,7840,7840,0
|
|
20240904,095800,90303500,7840,7850,7850,7840,50
|
|
20240904,095700,89911290,7820,7820,7820,7820,0
|
|
20240904,095600,89911290,7820,7820,7820,7820,0
|
|
20240904,095500,89911290,7820,7820,7820,7820,0
|
|
20240904,095400,89911290,7820,7900,7900,7820,5001
|
|
20240904,095300,50610320,7900,7900,7900,7900,0
|
|
20240904,095200,50610320,7900,7900,7900,7900,1
|
|
20240904,095100,50602420,7870,7870,7870,7870,256
|
|
20240904,095000,48587700,7870,7880,7880,7870,207
|
|
20240904,094900,46958500,7860,7860,7860,7860,0
|
|
20240904,094800,46958500,7860,7860,7860,7860,0
|
|
20240904,094700,46958500,7860,7860,7860,7860,0
|
|
20240904,094600,46958500,7860,7860,7860,7860,0
|
|
20240904,094500,46958500,7860,7900,7900,7860,2046
|
|
20240904,094400,30836900,7900,7900,7900,7900,0
|
|
20240904,094300,30836900,7900,7920,7920,7900,255
|
|
20240904,094200,28821940,7950,7920,7950,7900,417
|
|
20240904,094100,25527110,7940,7940,7940,7940,1
|
|
20240904,094000,25519170,7960,7960,7960,7960,0
|
|
20240904,093900,25519170,7960,7960,7960,7960,0
|
|
20240904,093800,25519170,7960,7960,7960,7960,0
|
|
20240904,093700,25519170,7960,7960,7960,7960,1
|
|
20240904,093600,25511210,7920,7920,7920,7920,2
|
|
20240904,093500,25495370,7970,7970,7970,7970,2
|
|
20240904,093400,25479430,7970,7970,7970,7970,0
|
|
20240904,093300,25479430,7970,7940,7970,7910,501
|
|
20240904,093200,21510870,7930,7930,7930,7930,0
|
|
20240904,093100,21510870,7930,7930,7930,7930,111
|
|
20240904,093000,20630640,7980,7980,7980,7980,0
|
|
20240904,092900,20630640,7980,7980,7980,7980,0
|
|
20240904,092800,20630640,7980,7980,7980,7980,97
|
|
20240904,092700,19856580,7970,7970,7970,7970,3
|
|
20240904,092600,19832670,7970,7980,7980,7970,122
|
|
20240904,092500,18859650,7980,7970,7980,7970,135
|
|
20240904,092400,17782700,7970,7970,7970,7970,8
|
|
20240904,092300,17718940,7980,7980,7980,7980,191
|
|
20240904,092200,16194760,7980,7980,7980,7980,1
|
|
20240904,092100,16186780,7930,7930,7930,7930,51
|
|
20240904,092000,15782350,7980,7960,7980,7960,200
|
|
20240904,091900,14186470,7970,7970,7970,7970,50
|
|
20240904,091800,13787970,7940,7950,7950,7940,22
|
|
20240904,091700,13613180,7950,7950,7950,7950,0
|
|
20240904,091600,13613180,7950,7950,7950,7950,0
|
|
20240904,091500,13613180,7950,7950,7950,7950,0
|
|
20240904,091400,13613180,7950,7950,7950,7950,0
|
|
20240904,091300,13613180,7950,7950,7950,7950,90
|
|
20240904,091200,12897680,7970,7970,7970,7970,50
|
|
20240904,091100,12499180,7960,7960,7960,7960,0
|
|
20240904,091000,12499180,7960,7970,7970,7960,3
|
|
20240904,090900,12475290,7970,7970,7970,7970,1
|
|
20240904,090800,12467320,7950,7970,7970,7910,202
|
|
20240904,090700,10866780,7980,7930,7990,7910,169
|
|
20240904,090600,9525090,7940,7940,7940,7940,31
|
|
20240904,090500,9278950,7940,7940,7940,7940,4
|
|
20240904,090400,9247190,7910,7940,7940,7910,268
|
|
20240904,090300,7122270,7940,7940,7940,7940,41
|
|
20240904,090200,6796730,7910,7910,7910,7910,0
|
|
20240904,090100,6796730,7910,7910,7940,7910,142
|
|
20240904,090000,5669790,7910,7990,7990,7910,715
|