603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,190000,51751670,7720,7720,7720,7720,476
|
|
20240906,185900,51751670,7720,7720,7720,7720,0
|
|
20240906,185800,51751670,7720,7720,7720,7720,0
|
|
20240906,185700,51751670,7720,7720,7720,7720,0
|
|
20240906,185600,51751670,7720,7720,7720,7720,0
|
|
20240906,185500,51751670,7720,7720,7720,7720,0
|
|
20240906,185400,51751670,7720,7720,7720,7720,0
|
|
20240906,185300,51751670,7720,7720,7720,7720,0
|
|
20240906,185200,51751670,7720,7720,7720,7720,0
|
|
20240906,185100,51751670,7720,7720,7720,7720,0
|
|
20240906,185000,51751670,7720,7720,7720,7720,0
|
|
20240906,184900,51751670,7720,7720,7720,7720,0
|
|
20240906,184800,51751670,7720,7720,7720,7720,0
|
|
20240906,184700,51751670,7720,7720,7720,7720,0
|
|
20240906,184600,51751670,7720,7720,7720,7720,0
|
|
20240906,184500,51751670,7720,7720,7720,7720,0
|
|
20240906,184400,51751670,7720,7720,7720,7720,0
|
|
20240906,184300,51751670,7720,7720,7720,7720,0
|
|
20240906,184200,51751670,7720,7720,7720,7720,0
|
|
20240906,184100,51751670,7720,7720,7720,7720,0
|
|
20240906,184000,51751670,7720,7720,7720,7720,0
|
|
20240906,183900,51751670,7720,7720,7720,7720,0
|
|
20240906,183800,51751670,7720,7720,7720,7720,0
|
|
20240906,183700,51751670,7720,7720,7720,7720,0
|
|
20240906,183600,51751670,7720,7720,7720,7720,0
|
|
20240906,183500,51751670,7720,7720,7720,7720,0
|
|
20240906,183400,51751670,7720,7720,7720,7720,0
|
|
20240906,183300,51751670,7720,7720,7720,7720,0
|
|
20240906,183200,51751670,7720,7720,7720,7720,0
|
|
20240906,183100,51751670,7720,7720,7720,7720,0
|
|
20240906,183000,51751670,7720,7720,7720,7720,476
|
|
20240906,182900,51751670,7720,7720,7720,7720,0
|
|
20240906,182800,51751670,7720,7720,7720,7720,0
|
|
20240906,182700,51751670,7720,7720,7720,7720,0
|
|
20240906,182600,51751670,7720,7720,7720,7720,0
|
|
20240906,182500,51751670,7720,7720,7720,7720,0
|
|
20240906,182400,51751670,7720,7720,7720,7720,0
|
|
20240906,182300,51751670,7720,7720,7720,7720,0
|
|
20240906,182200,51751670,7720,7720,7720,7720,0
|
|
20240906,182100,51751670,7720,7720,7720,7720,0
|
|
20240906,182000,51751670,7720,7720,7720,7720,0
|
|
20240906,181900,51751670,7720,7720,7720,7720,0
|
|
20240906,181800,51751670,7720,7720,7720,7720,0
|
|
20240906,181700,51751670,7720,7720,7720,7720,0
|
|
20240906,181600,51751670,7720,7720,7720,7720,0
|
|
20240906,181500,51751670,7720,7720,7720,7720,0
|
|
20240906,181400,51751670,7720,7720,7720,7720,0
|
|
20240906,181300,51751670,7720,7720,7720,7720,0
|
|
20240906,181200,51751670,7720,7720,7720,7720,0
|
|
20240906,181100,51751670,7720,7720,7720,7720,0
|
|
20240906,181000,51751670,7720,7720,7720,7720,0
|
|
20240906,180900,51751670,7720,7720,7720,7720,0
|
|
20240906,180800,51751670,7720,7720,7720,7720,0
|
|
20240906,180700,51751670,7720,7720,7720,7720,0
|
|
20240906,180600,51751670,7720,7720,7720,7720,0
|
|
20240906,180500,51751670,7720,7720,7720,7720,0
|
|
20240906,180400,51751670,7720,7720,7720,7720,0
|
|
20240906,180300,51751670,7720,7720,7720,7720,0
|
|
20240906,180200,51751670,7720,7720,7720,7720,0
|
|
20240906,180100,51751670,7720,7720,7720,7720,0
|
|
20240906,180000,51751670,7720,7720,7720,7720,476
|
|
20240906,175900,51751670,7720,7720,7720,7720,0
|
|
20240906,175800,51751670,7720,7720,7720,7720,0
|
|
20240906,175700,51751670,7720,7720,7720,7720,0
|
|
20240906,175600,51751670,7720,7720,7720,7720,0
|
|
20240906,175500,51751670,7720,7720,7720,7720,0
|
|
20240906,175400,51751670,7720,7720,7720,7720,0
|
|
20240906,175300,51751670,7720,7720,7720,7720,0
|
|
20240906,175200,51751670,7720,7720,7720,7720,0
|
|
20240906,175100,51751670,7720,7720,7720,7720,0
|
|
20240906,175000,51751670,7720,7720,7720,7720,0
|
|
20240906,174900,51751670,7720,7720,7720,7720,0
|
|
20240906,174800,51751670,7720,7720,7720,7720,0
|
|
20240906,174700,51751670,7720,7720,7720,7720,0
|
|
20240906,174600,51751670,7720,7720,7720,7720,0
|
|
20240906,174500,51751670,7720,7720,7720,7720,0
|
|
20240906,174400,51751670,7720,7720,7720,7720,0
|
|
20240906,174300,51751670,7720,7720,7720,7720,0
|
|
20240906,174200,51751670,7720,7720,7720,7720,0
|
|
20240906,174100,51751670,7720,7720,7720,7720,0
|
|
20240906,174000,51751670,7720,7720,7720,7720,0
|
|
20240906,173900,51751670,7720,7720,7720,7720,0
|
|
20240906,173800,51751670,7720,7720,7720,7720,0
|
|
20240906,173700,51751670,7720,7720,7720,7720,0
|
|
20240906,173600,51751670,7720,7720,7720,7720,0
|
|
20240906,173500,51751670,7720,7720,7720,7720,0
|
|
20240906,173400,51751670,7720,7720,7720,7720,0
|
|
20240906,173300,51751670,7720,7720,7720,7720,0
|
|
20240906,173200,51751670,7720,7720,7720,7720,0
|
|
20240906,173100,51751670,7720,7720,7720,7720,0
|
|
20240906,173000,51751670,7720,7720,7720,7720,476
|
|
20240906,172900,51751670,7720,7720,7720,7720,0
|
|
20240906,172800,51751670,7720,7720,7720,7720,0
|
|
20240906,172700,51751670,7720,7720,7720,7720,0
|
|
20240906,172600,51751670,7720,7720,7720,7720,0
|
|
20240906,172500,51751670,7720,7720,7720,7720,0
|
|
20240906,172400,51751670,7720,7720,7720,7720,0
|
|
20240906,172300,51751670,7720,7720,7720,7720,0
|
|
20240906,172200,51751670,7720,7720,7720,7720,0
|
|
20240906,172100,51751670,7720,7720,7720,7720,0
|
|
20240906,172000,51751670,7720,7720,7720,7720,0
|
|
20240906,171900,51751670,7720,7720,7720,7720,0
|
|
20240906,171800,51751670,7720,7720,7720,7720,0
|
|
20240906,171700,51751670,7720,7720,7720,7720,0
|
|
20240906,171600,51751670,7720,7720,7720,7720,0
|
|
20240906,171500,51751670,7720,7720,7720,7720,0
|
|
20240906,171400,51751670,7720,7720,7720,7720,0
|
|
20240906,171300,51751670,7720,7720,7720,7720,0
|
|
20240906,171200,51751670,7720,7720,7720,7720,0
|
|
20240906,171100,51751670,7720,7720,7720,7720,0
|
|
20240906,171000,51751670,7720,7720,7720,7720,0
|
|
20240906,170900,51751670,7720,7720,7720,7720,0
|
|
20240906,170800,51751670,7720,7720,7720,7720,0
|
|
20240906,170700,51751670,7720,7720,7720,7720,0
|
|
20240906,170600,51751670,7720,7720,7720,7720,0
|
|
20240906,170500,51751670,7720,7720,7720,7720,0
|
|
20240906,170400,51751670,7720,7720,7720,7720,0
|
|
20240906,170300,51751670,7720,7720,7720,7720,0
|
|
20240906,170200,51751670,7720,7720,7720,7720,0
|
|
20240906,170100,51751670,7720,7720,7720,7720,0
|
|
20240906,170000,51751670,7720,7720,7720,7720,476
|
|
20240906,165900,51751670,7720,7720,7720,7720,0
|
|
20240906,165800,51751670,7720,7720,7720,7720,0
|
|
20240906,165700,51751670,7720,7720,7720,7720,0
|
|
20240906,165600,51751670,7720,7720,7720,7720,0
|
|
20240906,165500,51751670,7720,7720,7720,7720,0
|
|
20240906,165400,51751670,7720,7720,7720,7720,0
|
|
20240906,165300,51751670,7720,7720,7720,7720,0
|
|
20240906,165200,51751670,7720,7720,7720,7720,0
|
|
20240906,165100,51751670,7720,7720,7720,7720,0
|
|
20240906,165000,51751670,7720,7720,7720,7720,0
|
|
20240906,164900,51751670,7720,7720,7720,7720,0
|
|
20240906,164800,51751670,7720,7720,7720,7720,0
|
|
20240906,164700,51751670,7720,7720,7720,7720,0
|
|
20240906,164600,51751670,7720,7720,7720,7720,0
|
|
20240906,164500,51751670,7720,7720,7720,7720,0
|
|
20240906,164400,51751670,7720,7720,7720,7720,0
|
|
20240906,164300,51751670,7720,7720,7720,7720,0
|
|
20240906,164200,51751670,7720,7720,7720,7720,0
|
|
20240906,164100,51751670,7720,7720,7720,7720,0
|
|
20240906,164000,51751670,7720,7720,7720,7720,0
|
|
20240906,163900,51751670,7720,7720,7720,7720,0
|
|
20240906,163800,51751670,7720,7720,7720,7720,0
|
|
20240906,163700,51751670,7720,7720,7720,7720,0
|
|
20240906,163600,51751670,7720,7720,7720,7720,0
|
|
20240906,163500,51751670,7720,7720,7720,7720,0
|
|
20240906,163400,51751670,7720,7720,7720,7720,0
|
|
20240906,163300,51751670,7720,7720,7720,7720,0
|
|
20240906,163200,51751670,7720,7720,7720,7720,0
|
|
20240906,163100,51751670,7720,7720,7720,7720,0
|
|
20240906,163000,51751670,7720,7720,7720,7720,476
|
|
20240906,162900,51751670,7720,7720,7720,7720,0
|
|
20240906,162800,51751670,7720,7720,7720,7720,0
|
|
20240906,162700,51751670,7720,7720,7720,7720,0
|
|
20240906,162600,51751670,7720,7720,7720,7720,0
|
|
20240906,162500,51751670,7720,7720,7720,7720,0
|
|
20240906,162400,51751670,7720,7720,7720,7720,0
|
|
20240906,162300,51751670,7720,7720,7720,7720,0
|
|
20240906,162200,51751670,7720,7720,7720,7720,0
|
|
20240906,162100,51751670,7720,7720,7720,7720,0
|
|
20240906,162000,51751670,7720,7720,7720,7720,0
|
|
20240906,161900,51751670,7720,7720,7720,7720,0
|
|
20240906,161800,51751670,7720,7720,7720,7720,0
|
|
20240906,161700,51751670,7720,7720,7720,7720,0
|
|
20240906,161600,51751670,7720,7720,7720,7720,0
|
|
20240906,161500,51751670,7720,7720,7720,7720,0
|
|
20240906,161400,51751670,7720,7720,7720,7720,0
|
|
20240906,161300,51751670,7720,7720,7720,7720,0
|
|
20240906,161200,51751670,7720,7720,7720,7720,0
|
|
20240906,161100,51751670,7720,7720,7720,7720,0
|
|
20240906,161000,51751670,7720,7720,7720,7720,0
|
|
20240906,160900,51751670,7720,7720,7720,7720,0
|
|
20240906,160800,51751670,7720,7720,7720,7720,0
|
|
20240906,160700,51751670,7720,7720,7720,7720,0
|
|
20240906,160600,51751670,7720,7720,7720,7720,0
|
|
20240906,160500,51751670,7720,7720,7720,7720,0
|
|
20240906,160400,51751670,7720,7720,7720,7720,0
|
|
20240906,160300,51751670,7720,7720,7720,7720,0
|
|
20240906,160200,51751670,7720,7720,7720,7720,0
|
|
20240906,160100,51751670,7720,7720,7720,7720,0
|
|
20240906,160000,51751670,7720,7720,7720,7720,476
|
|
20240906,155900,51751670,7720,7720,7720,7720,0
|
|
20240906,155800,51751670,7720,7720,7720,7720,0
|
|
20240906,155700,51751670,7720,7720,7720,7720,0
|
|
20240906,155600,51751670,7720,7720,7720,7720,0
|
|
20240906,155500,51751670,7720,7720,7720,7720,0
|
|
20240906,155400,51751670,7720,7720,7720,7720,0
|
|
20240906,155300,51751670,7720,7720,7720,7720,0
|
|
20240906,155200,51751670,7720,7720,7720,7720,0
|
|
20240906,155100,51751670,7720,7720,7720,7720,0
|
|
20240906,155000,51751670,7720,7720,7720,7720,0
|
|
20240906,154900,51751670,7720,7720,7720,7720,0
|
|
20240906,154800,51751670,7720,7720,7720,7720,0
|
|
20240906,154700,51751670,7720,7720,7720,7720,0
|
|
20240906,154600,51751670,7720,7720,7720,7720,0
|
|
20240906,154500,51751670,7720,7720,7720,7720,0
|
|
20240906,154400,51751670,7720,7720,7720,7720,0
|
|
20240906,154300,51751670,7720,7720,7720,7720,0
|
|
20240906,154200,51751670,7720,7720,7720,7720,0
|
|
20240906,154100,51751670,7720,7720,7720,7720,0
|
|
20240906,154000,51751670,7720,7720,7720,7720,0
|
|
20240906,153900,51751670,7720,7720,7720,7720,0
|
|
20240906,153800,51751670,7720,7720,7720,7720,0
|
|
20240906,153700,51751670,7720,7720,7720,7720,0
|
|
20240906,153600,51751670,7720,7720,7720,7720,0
|
|
20240906,153500,51751670,7720,7720,7720,7720,0
|
|
20240906,153400,51751670,7720,7720,7720,7720,0
|
|
20240906,153300,51751670,7720,7720,7720,7720,0
|
|
20240906,153200,51751670,7720,7720,7720,7720,0
|
|
20240906,153100,51751670,7720,7720,7720,7720,0
|
|
20240906,153000,51751670,7720,7720,7720,7720,952
|
|
20240906,152900,48076950,7750,7750,7750,7750,0
|
|
20240906,152800,48076950,7750,7750,7750,7750,0
|
|
20240906,152700,48076950,7750,7750,7750,7750,0
|
|
20240906,152600,48076950,7750,7750,7750,7750,0
|
|
20240906,152500,48076950,7750,7750,7750,7750,0
|
|
20240906,152400,48076950,7750,7750,7750,7750,0
|
|
20240906,152300,48076950,7750,7750,7750,7750,0
|
|
20240906,152200,48076950,7750,7750,7750,7750,0
|
|
20240906,152100,48076950,7750,7750,7750,7750,0
|
|
20240906,152000,48076950,7750,7750,7750,7750,0
|
|
20240906,151900,48076950,7750,7740,7750,7740,23
|
|
20240906,151800,47898900,7730,7730,7730,7730,0
|
|
20240906,151700,47898900,7730,7730,7730,7730,0
|
|
20240906,151600,47898900,7730,7730,7730,7730,0
|
|
20240906,151500,47898900,7730,7730,7730,7730,10
|
|
20240906,151400,47821600,7750,7750,7750,7750,5
|
|
20240906,151300,47782850,7730,7730,7730,7730,0
|
|
20240906,151200,47782850,7730,7730,7730,7730,0
|
|
20240906,151100,47782850,7730,7730,7730,7730,0
|
|
20240906,151000,47782850,7730,7730,7730,7730,0
|
|
20240906,150900,47782850,7730,7730,7730,7730,0
|
|
20240906,150800,47782850,7730,7730,7730,7730,0
|
|
20240906,150700,47782850,7730,7730,7730,7730,0
|
|
20240906,150600,47782850,7730,7730,7730,7730,2
|
|
20240906,150500,47767390,7730,7730,7730,7730,0
|
|
20240906,150400,47767390,7730,7730,7730,7730,0
|
|
20240906,150300,47767390,7730,7730,7730,7730,18
|
|
20240906,150200,47628250,7730,7730,7730,7730,0
|
|
20240906,150100,47628250,7730,7730,7730,7730,244
|
|
20240906,150000,45742130,7770,7770,7770,7770,0
|
|
20240906,145900,45742130,7770,7770,7770,7770,0
|
|
20240906,145800,45742130,7770,7770,7770,7770,0
|
|
20240906,145700,45742130,7770,7770,7770,7770,1
|
|
20240906,145600,45734360,7770,7770,7770,7770,0
|
|
20240906,145500,45734360,7770,7770,7770,7770,0
|
|
20240906,145400,45734360,7770,7770,7770,7770,0
|
|
20240906,145300,45734360,7770,7770,7770,7770,0
|
|
20240906,145200,45734360,7770,7770,7770,7770,0
|
|
20240906,145100,45734360,7770,7770,7770,7770,0
|
|
20240906,145000,45734360,7770,7770,7770,7770,0
|
|
20240906,144900,45734360,7770,7770,7770,7770,0
|
|
20240906,144800,45734360,7770,7770,7770,7770,0
|
|
20240906,144700,45734360,7770,7770,7770,7770,0
|
|
20240906,144600,45734360,7770,7770,7770,7770,0
|
|
20240906,144500,45734360,7770,7770,7770,7770,0
|
|
20240906,144400,45734360,7770,7770,7770,7770,0
|
|
20240906,144300,45734360,7770,7770,7770,7770,2
|
|
20240906,144200,45718820,7770,7770,7770,7770,0
|
|
20240906,144100,45718820,7770,7770,7770,7770,0
|
|
20240906,144000,45718820,7770,7770,7770,7770,0
|
|
20240906,143900,45718820,7770,7770,7770,7770,0
|
|
20240906,143800,45718820,7770,7770,7770,7770,2
|
|
20240906,143700,45703280,7730,7730,7730,7730,0
|
|
20240906,143600,45703280,7730,7730,7730,7730,264
|
|
20240906,143500,43662560,7770,7770,7770,7770,0
|
|
20240906,143400,43662560,7770,7770,7770,7770,0
|
|
20240906,143300,43662560,7770,7770,7770,7770,0
|
|
20240906,143200,43662560,7770,7770,7770,7770,0
|
|
20240906,143100,43662560,7770,7730,7770,7730,26
|
|
20240906,143000,43461500,7730,7730,7730,7730,0
|
|
20240906,142900,43461500,7730,7730,7730,7730,0
|
|
20240906,142800,43461500,7730,7750,7750,7730,500
|
|
20240906,142700,39594700,7790,7790,7790,7790,0
|
|
20240906,142600,39594700,7790,7790,7790,7790,0
|
|
20240906,142500,39594700,7790,7790,7790,7790,0
|
|
20240906,142400,39594700,7790,7790,7790,7790,0
|
|
20240906,142300,39594700,7790,7790,7790,7790,0
|
|
20240906,142200,39594700,7790,7790,7790,7790,0
|
|
20240906,142100,39594700,7790,7790,7790,7790,2
|
|
20240906,142000,39579120,7790,7790,7790,7790,0
|
|
20240906,141900,39579120,7790,7790,7790,7790,0
|
|
20240906,141800,39579120,7790,7790,7790,7790,0
|
|
20240906,141700,39579120,7790,7790,7790,7790,0
|
|
20240906,141600,39579120,7790,7790,7790,7790,0
|
|
20240906,141500,39579120,7790,7790,7790,7790,0
|
|
20240906,141400,39579120,7790,7790,7790,7790,0
|
|
20240906,141300,39579120,7790,7790,7790,7790,0
|
|
20240906,141200,39579120,7790,7790,7790,7790,0
|
|
20240906,141100,39579120,7790,7790,7790,7790,0
|
|
20240906,141000,39579120,7790,7790,7790,7790,0
|
|
20240906,140900,39579120,7790,7790,7790,7790,0
|
|
20240906,140800,39579120,7790,7790,7790,7790,0
|
|
20240906,140700,39579120,7790,7790,7790,7790,0
|
|
20240906,140600,39579120,7790,7790,7790,7790,0
|
|
20240906,140500,39579120,7790,7790,7790,7790,0
|
|
20240906,140400,39579120,7790,7790,7790,7790,0
|
|
20240906,140300,39579120,7790,7790,7790,7790,0
|
|
20240906,140200,39579120,7790,7790,7790,7790,0
|
|
20240906,140100,39579120,7790,7790,7790,7790,0
|
|
20240906,140000,39579120,7790,7790,7790,7790,0
|
|
20240906,135900,39579120,7790,7790,7790,7790,0
|
|
20240906,135800,39579120,7790,7790,7790,7790,0
|
|
20240906,135700,39579120,7790,7790,7790,7790,0
|
|
20240906,135600,39579120,7790,7790,7790,7790,0
|
|
20240906,135500,39579120,7790,7790,7790,7790,0
|
|
20240906,135400,39579120,7790,7790,7790,7790,0
|
|
20240906,135300,39579120,7790,7790,7790,7790,0
|
|
20240906,135200,39579120,7790,7790,7790,7790,0
|
|
20240906,135100,39579120,7790,7790,7790,7790,0
|
|
20240906,135000,39579120,7790,7790,7790,7790,0
|
|
20240906,134900,39579120,7790,7790,7790,7790,0
|
|
20240906,134800,39579120,7790,7790,7790,7790,0
|
|
20240906,134700,39579120,7790,7790,7790,7790,0
|
|
20240906,134600,39579120,7790,7790,7790,7790,0
|
|
20240906,134500,39579120,7790,7790,7790,7790,0
|
|
20240906,134400,39579120,7790,7790,7790,7790,0
|
|
20240906,134300,39579120,7790,7790,7790,7790,0
|
|
20240906,134200,39579120,7790,7790,7790,7790,0
|
|
20240906,134100,39579120,7790,7790,7790,7790,0
|
|
20240906,134000,39579120,7790,7790,7790,7790,0
|
|
20240906,133900,39579120,7790,7790,7790,7790,1
|
|
20240906,133800,39571330,7750,7750,7750,7750,0
|
|
20240906,133700,39571330,7750,7760,7760,7750,100
|
|
20240906,133600,38796320,7750,7750,7750,7750,0
|
|
20240906,133500,38796320,7750,7750,7750,7750,0
|
|
20240906,133400,38796320,7750,7750,7750,7750,0
|
|
20240906,133300,38796320,7750,7750,7750,7750,0
|
|
20240906,133200,38796320,7750,7750,7750,7750,0
|
|
20240906,133100,38796320,7750,7750,7750,7750,0
|
|
20240906,133000,38796320,7750,7750,7750,7750,0
|
|
20240906,132900,38796320,7750,7750,7750,7750,0
|
|
20240906,132800,38796320,7750,7750,7750,7750,0
|
|
20240906,132700,38796320,7750,7750,7750,7750,0
|
|
20240906,132600,38796320,7750,7750,7750,7750,0
|
|
20240906,132500,38796320,7750,7750,7750,7750,0
|
|
20240906,132400,38796320,7750,7750,7750,7750,0
|
|
20240906,132300,38796320,7750,7750,7750,7750,0
|
|
20240906,132200,38796320,7750,7750,7750,7750,0
|
|
20240906,132100,38796320,7750,7750,7750,7750,0
|
|
20240906,132000,38796320,7750,7750,7750,7750,0
|
|
20240906,131900,38796320,7750,7750,7750,7750,0
|
|
20240906,131800,38796320,7750,7750,7750,7750,0
|
|
20240906,131700,38796320,7750,7750,7750,7750,0
|
|
20240906,131600,38796320,7750,7750,7750,7750,0
|
|
20240906,131500,38796320,7750,7750,7750,7750,0
|
|
20240906,131400,38796320,7750,7750,7750,7750,0
|
|
20240906,131300,38796320,7750,7750,7750,7750,0
|
|
20240906,131200,38796320,7750,7750,7750,7750,18
|
|
20240906,131100,38656820,7750,7750,7750,7750,0
|
|
20240906,131000,38656820,7750,7750,7750,7750,0
|
|
20240906,130900,38656820,7750,7750,7750,7750,0
|
|
20240906,130800,38656820,7750,7750,7750,7750,0
|
|
20240906,130700,38656820,7750,7750,7750,7750,0
|
|
20240906,130600,38656820,7750,7750,7750,7750,0
|
|
20240906,130500,38656820,7750,7750,7750,7750,0
|
|
20240906,130400,38656820,7750,7750,7750,7750,0
|
|
20240906,130300,38656820,7750,7750,7750,7750,0
|
|
20240906,130200,38656820,7750,7750,7750,7750,0
|
|
20240906,130100,38656820,7750,7750,7750,7750,0
|
|
20240906,130000,38656820,7750,7750,7750,7750,0
|
|
20240906,125900,38656820,7750,7750,7750,7750,38
|
|
20240906,125800,38362320,7750,7750,7750,7750,0
|
|
20240906,125700,38362320,7750,7750,7750,7750,0
|
|
20240906,125600,38362320,7750,7750,7750,7750,0
|
|
20240906,125500,38362320,7750,7750,7750,7750,0
|
|
20240906,125400,38362320,7750,7750,7750,7750,0
|
|
20240906,125300,38362320,7750,7750,7750,7750,0
|
|
20240906,125200,38362320,7750,7750,7750,7750,0
|
|
20240906,125100,38362320,7750,7750,7750,7750,0
|
|
20240906,125000,38362320,7750,7750,7750,7750,0
|
|
20240906,124900,38362320,7750,7750,7750,7750,0
|
|
20240906,124800,38362320,7750,7750,7750,7750,0
|
|
20240906,124700,38362320,7750,7750,7750,7750,0
|
|
20240906,124600,38362320,7750,7750,7750,7750,0
|
|
20240906,124500,38362320,7750,7750,7750,7750,0
|
|
20240906,124400,38362320,7750,7750,7750,7750,0
|
|
20240906,124300,38362320,7750,7750,7750,7750,0
|
|
20240906,124200,38362320,7750,7750,7750,7750,1
|
|
20240906,124100,38354570,7810,7770,7810,7770,49
|
|
20240906,124000,37973520,7770,7770,7770,7770,0
|
|
20240906,123900,37973520,7770,7770,7770,7770,0
|
|
20240906,123800,37973520,7770,7770,7770,7770,0
|
|
20240906,123700,37973520,7770,7770,7770,7770,0
|
|
20240906,123600,37973520,7770,7770,7770,7770,0
|
|
20240906,123500,37973520,7770,7770,7770,7770,0
|
|
20240906,123400,37973520,7770,7770,7770,7770,0
|
|
20240906,123300,37973520,7770,7770,7770,7770,0
|
|
20240906,123200,37973520,7770,7770,7770,7770,0
|
|
20240906,123100,37973520,7770,7770,7770,7770,60
|
|
20240906,123000,37507320,7770,7770,7770,7770,13
|
|
20240906,122900,37406310,7740,7740,7740,7740,0
|
|
20240906,122800,37406310,7740,7740,7740,7740,0
|
|
20240906,122700,37406310,7740,7740,7740,7740,0
|
|
20240906,122600,37406310,7740,7740,7740,7740,0
|
|
20240906,122500,37406310,7740,7740,7740,7740,0
|
|
20240906,122400,37406310,7740,7740,7740,7740,0
|
|
20240906,122300,37406310,7740,7740,7740,7740,0
|
|
20240906,122200,37406310,7740,7740,7740,7740,0
|
|
20240906,122100,37406310,7740,7740,7740,7740,0
|
|
20240906,122000,37406310,7740,7740,7740,7740,0
|
|
20240906,121900,37406310,7740,7740,7740,7740,0
|
|
20240906,121800,37406310,7740,7740,7740,7740,0
|
|
20240906,121700,37406310,7740,7740,7740,7740,0
|
|
20240906,121600,37406310,7740,7740,7740,7740,0
|
|
20240906,121500,37406310,7740,7740,7740,7740,0
|
|
20240906,121400,37406310,7740,7740,7740,7740,0
|
|
20240906,121300,37406310,7740,7740,7740,7740,25
|
|
20240906,121200,37212810,7770,7770,7770,7770,0
|
|
20240906,121100,37212810,7770,7770,7770,7770,0
|
|
20240906,121000,37212810,7770,7770,7770,7770,0
|
|
20240906,120900,37212810,7770,7770,7770,7770,0
|
|
20240906,120800,37212810,7770,7770,7770,7770,0
|
|
20240906,120700,37212810,7770,7770,7770,7770,0
|
|
20240906,120600,37212810,7770,7770,7770,7770,0
|
|
20240906,120500,37212810,7770,7770,7770,7770,0
|
|
20240906,120400,37212810,7770,7770,7770,7770,0
|
|
20240906,120300,37212810,7770,7750,7770,7750,30
|
|
20240906,120200,36979750,7750,7750,7750,7750,0
|
|
20240906,120100,36979750,7750,7750,7750,7750,0
|
|
20240906,120000,36979750,7750,7750,7750,7750,0
|
|
20240906,115900,36979750,7750,7750,7750,7750,0
|
|
20240906,115800,36979750,7750,7750,7750,7750,0
|
|
20240906,115700,36979750,7750,7750,7750,7750,0
|
|
20240906,115600,36979750,7750,7750,7750,7750,0
|
|
20240906,115500,36979750,7750,7750,7750,7750,0
|
|
20240906,115400,36979750,7750,7750,7750,7750,0
|
|
20240906,115300,36979750,7750,7750,7750,7750,0
|
|
20240906,115200,36979750,7750,7750,7750,7750,0
|
|
20240906,115100,36979750,7750,7750,7750,7750,0
|
|
20240906,115000,36979750,7750,7750,7750,7750,6
|
|
20240906,114900,36933250,7740,7740,7740,7740,0
|
|
20240906,114800,36933250,7740,7740,7740,7740,0
|
|
20240906,114700,36933250,7740,7740,7740,7740,0
|
|
20240906,114600,36933250,7740,7740,7740,7740,0
|
|
20240906,114500,36933250,7740,7740,7740,7740,0
|
|
20240906,114400,36933250,7740,7740,7740,7740,0
|
|
20240906,114300,36933250,7740,7740,7740,7740,0
|
|
20240906,114200,36933250,7740,7740,7740,7740,0
|
|
20240906,114100,36933250,7740,7750,7750,7740,138
|
|
20240906,114000,35864750,7740,7740,7740,7740,0
|
|
20240906,113900,35864750,7740,7740,7740,7740,0
|
|
20240906,113800,35864750,7740,7740,7740,7740,0
|
|
20240906,113700,35864750,7740,7740,7740,7740,0
|
|
20240906,113600,35864750,7740,7740,7740,7740,0
|
|
20240906,113500,35864750,7740,7740,7740,7740,0
|
|
20240906,113400,35864750,7740,7740,7740,7740,0
|
|
20240906,113300,35864750,7740,7750,7750,7740,9
|
|
20240906,113200,35795010,7770,7770,7770,7770,0
|
|
20240906,113100,35795010,7770,7770,7770,7770,0
|
|
20240906,113000,35795010,7770,7770,7770,7770,0
|
|
20240906,112900,35795010,7770,7770,7770,7770,6
|
|
20240906,112800,35748390,7770,7770,7770,7770,0
|
|
20240906,112700,35748390,7770,7770,7770,7770,0
|
|
20240906,112600,35748390,7770,7770,7770,7770,0
|
|
20240906,112500,35748390,7770,7770,7770,7770,0
|
|
20240906,112400,35748390,7770,7770,7770,7770,0
|
|
20240906,112300,35748390,7770,7770,7770,7770,3
|
|
20240906,112200,35725080,7770,7770,7770,7770,0
|
|
20240906,112100,35725080,7770,7770,7770,7770,0
|
|
20240906,112000,35725080,7770,7770,7770,7770,0
|
|
20240906,111900,35725080,7770,7760,7770,7760,45
|
|
20240906,111800,35375490,7760,7760,7760,7760,52
|
|
20240906,111700,34971970,7760,7760,7760,7760,15
|
|
20240906,111600,34855570,7760,7760,7760,7760,0
|
|
20240906,111500,34855570,7760,7760,7760,7760,0
|
|
20240906,111400,34855570,7760,7760,7760,7760,0
|
|
20240906,111300,34855570,7760,7760,7760,7760,39
|
|
20240906,111200,34552930,7760,7760,7760,7760,0
|
|
20240906,111100,34552930,7760,7760,7760,7760,0
|
|
20240906,111000,34552930,7760,7760,7760,7760,0
|
|
20240906,110900,34552930,7760,7760,7760,7760,2
|
|
20240906,110800,34537410,7760,7760,7760,7760,3
|
|
20240906,110700,34514130,7760,7760,7760,7760,0
|
|
20240906,110600,34514130,7760,7760,7760,7760,7
|
|
20240906,110500,34459810,7770,7770,7770,7770,0
|
|
20240906,110400,34459810,7770,7770,7770,7770,0
|
|
20240906,110300,34459810,7770,7770,7770,7770,0
|
|
20240906,110200,34459810,7770,7770,7770,7770,0
|
|
20240906,110100,34459810,7770,7770,7770,7770,0
|
|
20240906,110000,34459810,7770,7770,7770,7770,0
|
|
20240906,105900,34459810,7770,7770,7770,7770,29
|
|
20240906,105800,34234480,7770,7770,7770,7770,75
|
|
20240906,105700,33651730,7770,7770,7770,7770,5
|
|
20240906,105600,33612880,7770,7770,7770,7770,0
|
|
20240906,105500,33612880,7770,7770,7770,7770,1
|
|
20240906,105400,33605110,7770,7770,7770,7770,0
|
|
20240906,105300,33605110,7770,7770,7770,7770,0
|
|
20240906,105200,33605110,7770,7770,7770,7770,2
|
|
20240906,105100,33589570,7770,7770,7770,7770,0
|
|
20240906,105000,33589570,7770,7770,7770,7770,10
|
|
20240906,104900,33511870,7770,7770,7770,7770,0
|
|
20240906,104800,33511870,7770,7770,7770,7770,34
|
|
20240906,104700,33247690,7760,7760,7760,7760,0
|
|
20240906,104600,33247690,7760,7760,7760,7760,0
|
|
20240906,104500,33247690,7760,7760,7760,7760,10
|
|
20240906,104400,33170090,7770,7770,7770,7770,0
|
|
20240906,104300,33170090,7770,7770,7770,7770,0
|
|
20240906,104200,33170090,7770,7760,7770,7760,68
|
|
20240906,104100,32642210,7760,7760,7760,7760,20
|
|
20240906,104000,32487010,7770,7770,7770,7770,100
|
|
20240906,103900,31710010,7750,7750,7750,7750,0
|
|
20240906,103800,31710010,7750,7750,7750,7750,0
|
|
20240906,103700,31710010,7750,7750,7750,7750,0
|
|
20240906,103600,31710010,7750,7740,7750,7740,212
|
|
20240906,103500,30067070,7730,7730,7730,7730,0
|
|
20240906,103400,30067070,7730,7740,7740,7730,10
|
|
20240906,103300,29989730,7740,7740,7740,7740,1
|
|
20240906,103200,29981990,7740,7740,7740,7740,10
|
|
20240906,103100,29904590,7740,7740,7740,7740,110
|
|
20240906,103000,29053190,7740,7740,7740,7740,0
|
|
20240906,102900,29053190,7740,7740,7740,7740,0
|
|
20240906,102800,29053190,7740,7740,7740,7740,50
|
|
20240906,102700,28666190,7740,7740,7740,7740,0
|
|
20240906,102600,28666190,7740,7740,7740,7740,3
|
|
20240906,102500,28642970,7750,7750,7750,7750,0
|
|
20240906,102400,28642970,7750,7750,7750,7750,0
|
|
20240906,102300,28642970,7750,7750,7750,7750,1
|
|
20240906,102200,28635220,7720,7720,7720,7720,0
|
|
20240906,102100,28635220,7720,7730,7730,7720,5
|
|
20240906,102000,28596580,7730,7730,7730,7730,0
|
|
20240906,101900,28596580,7730,7730,7730,7730,0
|
|
20240906,101800,28596580,7730,7730,7730,7730,0
|
|
20240906,101700,28596580,7730,7730,7730,7730,0
|
|
20240906,101600,28596580,7730,7730,7730,7730,30
|
|
20240906,101500,28364680,7730,7730,7730,7730,1
|
|
20240906,101400,28356950,7750,7750,7750,7750,50
|
|
20240906,101300,27969450,7730,7730,7730,7730,1
|
|
20240906,101200,27961720,7730,7730,7730,7730,0
|
|
20240906,101100,27961720,7730,7730,7730,7730,12
|
|
20240906,101000,27868960,7730,7730,7730,7730,602
|
|
20240906,100900,23215500,7730,7740,7740,7730,50
|
|
20240906,100800,22828530,7730,7730,7730,7730,0
|
|
20240906,100700,22828530,7730,7750,7750,7730,114
|
|
20240906,100600,21945970,7750,7750,7750,7750,84
|
|
20240906,100500,21294970,7750,7750,7750,7750,1
|
|
20240906,100400,21287220,7770,7760,7770,7760,13
|
|
20240906,100300,21186220,7760,7760,7760,7760,0
|
|
20240906,100200,21186220,7760,7760,7760,7760,32
|
|
20240906,100100,20937900,7770,7770,7770,7770,0
|
|
20240906,100000,20937900,7770,7770,7770,7770,0
|
|
20240906,095900,20937900,7770,7770,7770,7770,0
|
|
20240906,095800,20937900,7770,7770,7770,7770,0
|
|
20240906,095700,20937900,7770,7770,7770,7770,8
|
|
20240906,095600,20875740,7770,7770,7770,7770,4
|
|
20240906,095500,20844660,7770,7770,7770,7770,0
|
|
20240906,095400,20844660,7770,7770,7770,7770,0
|
|
20240906,095300,20844660,7770,7760,7770,7750,91
|
|
20240906,095200,20138390,7750,7750,7750,7750,0
|
|
20240906,095100,20138390,7750,7750,7750,7750,3
|
|
20240906,095000,20115140,7750,7750,7750,7750,93
|
|
20240906,094900,19394390,7760,7760,7760,7760,0
|
|
20240906,094800,19394390,7760,7760,7760,7760,67
|
|
20240906,094700,18874470,7770,7770,7770,7770,0
|
|
20240906,094600,18874470,7770,7770,7770,7770,0
|
|
20240906,094500,18874470,7770,7770,7770,7770,0
|
|
20240906,094400,18874470,7770,7770,7770,7770,0
|
|
20240906,094300,18874470,7770,7770,7770,7770,1
|
|
20240906,094200,18866700,7770,7770,7770,7770,219
|
|
20240906,094100,17165070,7770,7770,7770,7770,0
|
|
20240906,094000,17165070,7770,7770,7770,7770,0
|
|
20240906,093900,17165070,7770,7770,7770,7770,5
|
|
20240906,093800,17126220,7810,7810,7810,7810,0
|
|
20240906,093700,17126220,7810,7810,7810,7810,0
|
|
20240906,093600,17126220,7810,7810,7810,7810,0
|
|
20240906,093500,17126220,7810,7810,7810,7810,0
|
|
20240906,093400,17126220,7810,7810,7810,7810,4
|
|
20240906,093300,17094980,7810,7810,7810,7810,0
|
|
20240906,093200,17094980,7810,7810,7810,7810,3
|
|
20240906,093100,17071550,7770,7770,7770,7770,0
|
|
20240906,093000,17071550,7770,7780,7780,7770,410
|
|
20240906,092900,13882550,7780,7800,7800,7780,283
|
|
20240906,092800,11680410,7800,7800,7850,7800,692
|
|
20240906,092700,6282560,7790,7790,7790,7790,0
|
|
20240906,092600,6282560,7790,7790,7790,7790,0
|
|
20240906,092500,6282560,7790,7790,7790,7790,0
|
|
20240906,092400,6282560,7790,7790,7790,7790,0
|
|
20240906,092300,6282560,7790,7790,7790,7790,0
|
|
20240906,092200,6282560,7790,7790,7790,7790,5
|
|
20240906,092100,6243610,7800,7800,7800,7800,0
|
|
20240906,092000,6243610,7800,7800,7800,7800,0
|
|
20240906,091900,6243610,7800,7820,7820,7790,194
|
|
20240906,091800,4730560,7820,7820,7820,7820,0
|
|
20240906,091700,4730560,7820,7820,7820,7820,0
|
|
20240906,091600,4730560,7820,7820,7820,7820,0
|
|
20240906,091500,4730560,7820,7820,7820,7820,0
|
|
20240906,091400,4730560,7820,7820,7820,7820,0
|
|
20240906,091300,4730560,7820,7820,7820,7820,0
|
|
20240906,091200,4730560,7820,7820,7820,7820,0
|
|
20240906,091100,4730560,7820,7820,7820,7820,0
|
|
20240906,091000,4730560,7820,7820,7820,7820,515
|
|
20240906,090900,703260,7800,7800,7800,7800,0
|
|
20240906,090800,703260,7800,7800,7800,7800,0
|
|
20240906,090700,703260,7800,7800,7800,7800,0
|
|
20240906,090600,703260,7800,7800,7800,7800,3
|
|
20240906,090500,679860,7820,7820,7820,7820,0
|
|
20240906,090400,679860,7820,7820,7820,7820,0
|
|
20240906,090300,679860,7820,7820,7820,7820,0
|
|
20240906,090200,679860,7820,7820,7820,7820,20
|
|
20240906,090100,523460,7820,7820,7820,7820,0
|
|
20240906,090000,523460,7820,7790,7820,7790,17
|