651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,194800,101059220,5740,5740,5740,5740,710
|
|
20240905,194700,101059220,5740,5740,5740,5740,0
|
|
20240905,194600,101059220,5740,5740,5740,5740,0
|
|
20240905,194500,101059220,5740,5740,5740,5740,0
|
|
20240905,194400,101059220,5740,5740,5740,5740,0
|
|
20240905,194300,101059220,5740,5740,5740,5740,0
|
|
20240905,194200,101059220,5740,5740,5740,5740,0
|
|
20240905,194100,101059220,5740,5740,5740,5740,0
|
|
20240905,194000,101059220,5740,5740,5740,5740,0
|
|
20240905,193900,101059220,5740,5740,5740,5740,0
|
|
20240905,193800,101059220,5740,5740,5740,5740,0
|
|
20240905,193700,101059220,5740,5740,5740,5740,0
|
|
20240905,193600,101059220,5740,5740,5740,5740,0
|
|
20240905,193500,101059220,5740,5740,5740,5740,0
|
|
20240905,193400,101059220,5740,5740,5740,5740,0
|
|
20240905,193300,101059220,5740,5740,5740,5740,0
|
|
20240905,193200,101059220,5740,5740,5740,5740,0
|
|
20240905,193100,101059220,5740,5740,5740,5740,0
|
|
20240905,193000,101059220,5740,5740,5740,5740,0
|
|
20240905,192900,101059220,5740,5740,5740,5740,0
|
|
20240905,192800,101059220,5740,5740,5740,5740,0
|
|
20240905,192700,101059220,5740,5740,5740,5740,0
|
|
20240905,192600,101059220,5740,5740,5740,5740,0
|
|
20240905,192500,101059220,5740,5740,5740,5740,0
|
|
20240905,192400,101059220,5740,5740,5740,5740,0
|
|
20240905,192300,101059220,5740,5740,5740,5740,0
|
|
20240905,192200,101059220,5740,5740,5740,5740,0
|
|
20240905,192100,101059220,5740,5740,5740,5740,0
|
|
20240905,192000,101059220,5740,5740,5740,5740,0
|
|
20240905,191900,101059220,5740,5740,5740,5740,0
|
|
20240905,191800,101059220,5740,5740,5740,5740,710
|
|
20240905,191700,101059220,5740,5740,5740,5740,0
|
|
20240905,191600,101059220,5740,5740,5740,5740,0
|
|
20240905,191500,101059220,5740,5740,5740,5740,0
|
|
20240905,191400,101059220,5740,5740,5740,5740,0
|
|
20240905,191300,101059220,5740,5740,5740,5740,0
|
|
20240905,191200,101059220,5740,5740,5740,5740,0
|
|
20240905,191100,101059220,5740,5740,5740,5740,0
|
|
20240905,191000,101059220,5740,5740,5740,5740,0
|
|
20240905,190900,101059220,5740,5740,5740,5740,0
|
|
20240905,190800,101059220,5740,5740,5740,5740,0
|
|
20240905,190700,101059220,5740,5740,5740,5740,0
|
|
20240905,190600,101059220,5740,5740,5740,5740,0
|
|
20240905,190500,101059220,5740,5740,5740,5740,0
|
|
20240905,190400,101059220,5740,5740,5740,5740,0
|
|
20240905,190300,101059220,5740,5740,5740,5740,0
|
|
20240905,190200,101059220,5740,5740,5740,5740,0
|
|
20240905,190100,101059220,5740,5740,5740,5740,0
|
|
20240905,190000,101059220,5740,5740,5740,5740,0
|
|
20240905,185900,101059220,5740,5740,5740,5740,0
|
|
20240905,185800,101059220,5740,5740,5740,5740,0
|
|
20240905,185700,101059220,5740,5740,5740,5740,0
|
|
20240905,185600,101059220,5740,5740,5740,5740,0
|
|
20240905,185500,101059220,5740,5740,5740,5740,0
|
|
20240905,185400,101059220,5740,5740,5740,5740,0
|
|
20240905,185300,101059220,5740,5740,5740,5740,0
|
|
20240905,185200,101059220,5740,5740,5740,5740,0
|
|
20240905,185100,101059220,5740,5740,5740,5740,0
|
|
20240905,185000,101059220,5740,5740,5740,5740,0
|
|
20240905,184900,101059220,5740,5740,5740,5740,0
|
|
20240905,184800,101059220,5740,5740,5740,5740,710
|
|
20240905,184700,101059220,5740,5740,5740,5740,0
|
|
20240905,184600,101059220,5740,5740,5740,5740,0
|
|
20240905,184500,101059220,5740,5740,5740,5740,0
|
|
20240905,184400,101059220,5740,5740,5740,5740,0
|
|
20240905,184300,101059220,5740,5740,5740,5740,0
|
|
20240905,184200,101059220,5740,5740,5740,5740,0
|
|
20240905,184100,101059220,5740,5740,5740,5740,0
|
|
20240905,184000,101059220,5740,5740,5740,5740,0
|
|
20240905,183900,101059220,5740,5740,5740,5740,0
|
|
20240905,183800,101059220,5740,5740,5740,5740,0
|
|
20240905,183700,101059220,5740,5740,5740,5740,0
|
|
20240905,183600,101059220,5740,5740,5740,5740,0
|
|
20240905,183500,101059220,5740,5740,5740,5740,0
|
|
20240905,183400,101059220,5740,5740,5740,5740,0
|
|
20240905,183300,101059220,5740,5740,5740,5740,0
|
|
20240905,183200,101059220,5740,5740,5740,5740,0
|
|
20240905,183100,101059220,5740,5740,5740,5740,0
|
|
20240905,183000,101059220,5740,5740,5740,5740,0
|
|
20240905,182900,101059220,5740,5740,5740,5740,0
|
|
20240905,182800,101059220,5740,5740,5740,5740,0
|
|
20240905,182700,101059220,5740,5740,5740,5740,0
|
|
20240905,182600,101059220,5740,5740,5740,5740,0
|
|
20240905,182500,101059220,5740,5740,5740,5740,0
|
|
20240905,182400,101059220,5740,5740,5740,5740,0
|
|
20240905,182300,101059220,5740,5740,5740,5740,0
|
|
20240905,182200,101059220,5740,5740,5740,5740,0
|
|
20240905,182100,101059220,5740,5740,5740,5740,0
|
|
20240905,182000,101059220,5740,5740,5740,5740,0
|
|
20240905,181900,101059220,5740,5740,5740,5740,0
|
|
20240905,181800,101059220,5740,5740,5740,5740,710
|
|
20240905,181700,101059220,5740,5740,5740,5740,0
|
|
20240905,181600,101059220,5740,5740,5740,5740,0
|
|
20240905,181500,101059220,5740,5740,5740,5740,0
|
|
20240905,181400,101059220,5740,5740,5740,5740,0
|
|
20240905,181300,101059220,5740,5740,5740,5740,0
|
|
20240905,181200,101059220,5740,5740,5740,5740,0
|
|
20240905,181100,101059220,5740,5740,5740,5740,0
|
|
20240905,181000,101059220,5740,5740,5740,5740,0
|
|
20240905,180900,101059220,5740,5740,5740,5740,0
|
|
20240905,180800,101059220,5740,5740,5740,5740,0
|
|
20240905,180700,101059220,5740,5740,5740,5740,0
|
|
20240905,180600,101059220,5740,5740,5740,5740,0
|
|
20240905,180500,101059220,5740,5740,5740,5740,0
|
|
20240905,180400,101059220,5740,5740,5740,5740,0
|
|
20240905,180300,101059220,5740,5740,5740,5740,0
|
|
20240905,180200,101059220,5740,5740,5740,5740,0
|
|
20240905,180100,101059220,5740,5740,5740,5740,0
|
|
20240905,180000,101059220,5740,5740,5740,5740,0
|
|
20240905,175900,101059220,5740,5740,5740,5740,0
|
|
20240905,175800,101059220,5740,5740,5740,5740,0
|
|
20240905,175700,101059220,5740,5740,5740,5740,0
|
|
20240905,175600,101059220,5740,5740,5740,5740,0
|
|
20240905,175500,101059220,5740,5740,5740,5740,0
|
|
20240905,175400,101059220,5740,5740,5740,5740,0
|
|
20240905,175300,101059220,5740,5740,5740,5740,0
|
|
20240905,175200,101059220,5740,5740,5740,5740,0
|
|
20240905,175100,101059220,5740,5740,5740,5740,0
|
|
20240905,175000,101059220,5740,5740,5740,5740,0
|
|
20240905,174900,101059220,5740,5740,5740,5740,0
|
|
20240905,174800,101059220,5740,5740,5740,5740,710
|
|
20240905,174700,101059220,5740,5740,5740,5740,0
|
|
20240905,174600,101059220,5740,5740,5740,5740,0
|
|
20240905,174500,101059220,5740,5740,5740,5740,0
|
|
20240905,174400,101059220,5740,5740,5740,5740,0
|
|
20240905,174300,101059220,5740,5740,5740,5740,0
|
|
20240905,174200,101059220,5740,5740,5740,5740,0
|
|
20240905,174100,101059220,5740,5740,5740,5740,0
|
|
20240905,174000,101059220,5740,5740,5740,5740,0
|
|
20240905,173900,101059220,5740,5740,5740,5740,0
|
|
20240905,173800,101059220,5740,5740,5740,5740,0
|
|
20240905,173700,101059220,5740,5740,5740,5740,0
|
|
20240905,173600,101059220,5740,5740,5740,5740,0
|
|
20240905,173500,101059220,5740,5740,5740,5740,0
|
|
20240905,173400,101059220,5740,5740,5740,5740,0
|
|
20240905,173300,101059220,5740,5740,5740,5740,0
|
|
20240905,173200,101059220,5740,5740,5740,5740,0
|
|
20240905,173100,101059220,5740,5740,5740,5740,0
|
|
20240905,173000,101059220,5740,5740,5740,5740,0
|
|
20240905,172900,101059220,5740,5740,5740,5740,0
|
|
20240905,172800,101059220,5740,5740,5740,5740,0
|
|
20240905,172700,101059220,5740,5740,5740,5740,0
|
|
20240905,172600,101059220,5740,5740,5740,5740,0
|
|
20240905,172500,101059220,5740,5740,5740,5740,0
|
|
20240905,172400,101059220,5740,5740,5740,5740,0
|
|
20240905,172300,101059220,5740,5740,5740,5740,0
|
|
20240905,172200,101059220,5740,5740,5740,5740,0
|
|
20240905,172100,101059220,5740,5740,5740,5740,0
|
|
20240905,172000,101059220,5740,5740,5740,5740,0
|
|
20240905,171900,101059220,5740,5740,5740,5740,0
|
|
20240905,171800,101059220,5740,5740,5740,5740,710
|
|
20240905,171700,101059220,5740,5740,5740,5740,0
|
|
20240905,171600,101059220,5740,5740,5740,5740,0
|
|
20240905,171500,101059220,5740,5740,5740,5740,0
|
|
20240905,171400,101059220,5740,5740,5740,5740,0
|
|
20240905,171300,101059220,5740,5740,5740,5740,0
|
|
20240905,171200,101059220,5740,5740,5740,5740,0
|
|
20240905,171100,101059220,5740,5740,5740,5740,0
|
|
20240905,171000,101059220,5740,5740,5740,5740,0
|
|
20240905,170900,101059220,5740,5740,5740,5740,0
|
|
20240905,170800,101059220,5740,5740,5740,5740,0
|
|
20240905,170700,101059220,5740,5740,5740,5740,0
|
|
20240905,170600,101059220,5740,5740,5740,5740,0
|
|
20240905,170500,101059220,5740,5740,5740,5740,0
|
|
20240905,170400,101059220,5740,5740,5740,5740,0
|
|
20240905,170300,101059220,5740,5740,5740,5740,0
|
|
20240905,170200,101059220,5740,5740,5740,5740,0
|
|
20240905,170100,101059220,5740,5740,5740,5740,0
|
|
20240905,170000,101059220,5740,5740,5740,5740,0
|
|
20240905,165900,101059220,5740,5740,5740,5740,0
|
|
20240905,165800,101059220,5740,5740,5740,5740,0
|
|
20240905,165700,101059220,5740,5740,5740,5740,0
|
|
20240905,165600,101059220,5740,5740,5740,5740,0
|
|
20240905,165500,101059220,5740,5740,5740,5740,0
|
|
20240905,165400,101059220,5740,5740,5740,5740,0
|
|
20240905,165300,101059220,5740,5740,5740,5740,0
|
|
20240905,165200,101059220,5740,5740,5740,5740,0
|
|
20240905,165100,101059220,5740,5740,5740,5740,0
|
|
20240905,165000,101059220,5740,5740,5740,5740,0
|
|
20240905,164900,101059220,5740,5740,5740,5740,0
|
|
20240905,164800,101059220,5740,5740,5740,5740,710
|
|
20240905,164700,101059220,5740,5740,5740,5740,0
|
|
20240905,164600,101059220,5740,5740,5740,5740,0
|
|
20240905,164500,101059220,5740,5740,5740,5740,0
|
|
20240905,164400,101059220,5740,5740,5740,5740,0
|
|
20240905,164300,101059220,5740,5740,5740,5740,0
|
|
20240905,164200,101059220,5740,5740,5740,5740,0
|
|
20240905,164100,101059220,5740,5740,5740,5740,0
|
|
20240905,164000,101059220,5740,5740,5740,5740,0
|
|
20240905,163900,101059220,5740,5740,5740,5740,0
|
|
20240905,163800,101059220,5740,5740,5740,5740,0
|
|
20240905,163700,101059220,5740,5740,5740,5740,0
|
|
20240905,163600,101059220,5740,5740,5740,5740,0
|
|
20240905,163500,101059220,5740,5740,5740,5740,0
|
|
20240905,163400,101059220,5740,5740,5740,5740,0
|
|
20240905,163300,101059220,5740,5740,5740,5740,0
|
|
20240905,163200,101059220,5740,5740,5740,5740,0
|
|
20240905,163100,101059220,5740,5740,5740,5740,0
|
|
20240905,163000,101059220,5740,5740,5740,5740,0
|
|
20240905,162900,101059220,5740,5740,5740,5740,0
|
|
20240905,162800,101059220,5740,5740,5740,5740,0
|
|
20240905,162700,101059220,5740,5740,5740,5740,0
|
|
20240905,162600,101059220,5740,5740,5740,5740,0
|
|
20240905,162500,101059220,5740,5740,5740,5740,0
|
|
20240905,162400,101059220,5740,5740,5740,5740,0
|
|
20240905,162300,101059220,5740,5740,5740,5740,0
|
|
20240905,162200,101059220,5740,5740,5740,5740,0
|
|
20240905,162100,101059220,5740,5740,5740,5740,0
|
|
20240905,162000,101059220,5740,5740,5740,5740,0
|
|
20240905,161900,101059220,5740,5740,5740,5740,0
|
|
20240905,161800,101059220,5740,5740,5740,5740,710
|
|
20240905,161700,101059220,5740,5740,5740,5740,0
|
|
20240905,161600,101059220,5740,5740,5740,5740,0
|
|
20240905,161500,101059220,5740,5740,5740,5740,0
|
|
20240905,161400,101059220,5740,5740,5740,5740,0
|
|
20240905,161300,101059220,5740,5740,5740,5740,0
|
|
20240905,161200,101059220,5740,5740,5740,5740,0
|
|
20240905,161100,101059220,5740,5740,5740,5740,0
|
|
20240905,161000,101059220,5740,5740,5740,5740,0
|
|
20240905,160900,101059220,5740,5740,5740,5740,0
|
|
20240905,160800,101059220,5740,5740,5740,5740,0
|
|
20240905,160700,101059220,5740,5740,5740,5740,0
|
|
20240905,160600,101059220,5740,5740,5740,5740,0
|
|
20240905,160500,101059220,5740,5740,5740,5740,0
|
|
20240905,160400,101059220,5740,5740,5740,5740,0
|
|
20240905,160300,101059220,5740,5740,5740,5740,0
|
|
20240905,160200,101059220,5740,5740,5740,5740,0
|
|
20240905,160100,101059220,5740,5740,5740,5740,0
|
|
20240905,160000,101059220,5740,5740,5740,5740,0
|
|
20240905,155900,101059220,5740,5740,5740,5740,0
|
|
20240905,155800,101059220,5740,5740,5740,5740,0
|
|
20240905,155700,101059220,5740,5740,5740,5740,0
|
|
20240905,155600,101059220,5740,5740,5740,5740,0
|
|
20240905,155500,101059220,5740,5740,5740,5740,0
|
|
20240905,155400,101059220,5740,5740,5740,5740,0
|
|
20240905,155300,101059220,5740,5740,5740,5740,0
|
|
20240905,155200,101059220,5740,5740,5740,5740,0
|
|
20240905,155100,101059220,5740,5740,5740,5740,0
|
|
20240905,155000,101059220,5740,5740,5740,5740,0
|
|
20240905,154900,101059220,5740,5740,5740,5740,0
|
|
20240905,154800,101059220,5740,5740,5740,5740,710
|
|
20240905,154700,101059220,5740,5740,5740,5740,0
|
|
20240905,154600,101059220,5740,5740,5740,5740,0
|
|
20240905,154500,101059220,5740,5740,5740,5740,0
|
|
20240905,154400,101059220,5740,5740,5740,5740,0
|
|
20240905,154300,101059220,5740,5740,5740,5740,0
|
|
20240905,154200,101059220,5740,5740,5740,5740,0
|
|
20240905,154100,101059220,5740,5740,5740,5740,0
|
|
20240905,154000,101059220,5740,5740,5740,5740,0
|
|
20240905,153900,101059220,5740,5740,5740,5740,0
|
|
20240905,153800,101059220,5740,5740,5740,5740,0
|
|
20240905,153700,101059220,5740,5740,5740,5740,0
|
|
20240905,153600,101059220,5740,5740,5740,5740,0
|
|
20240905,153500,101059220,5740,5740,5740,5740,0
|
|
20240905,153400,101059220,5740,5740,5740,5740,0
|
|
20240905,153300,101059220,5740,5740,5740,5740,0
|
|
20240905,153200,101059220,5740,5740,5740,5740,0
|
|
20240905,153100,101059220,5740,5740,5740,5740,0
|
|
20240905,153000,101059220,5740,5740,5740,5740,710
|
|
20240905,152900,96983820,5680,5680,5680,5680,0
|
|
20240905,152800,96983820,5680,5680,5680,5680,0
|
|
20240905,152700,96983820,5680,5680,5680,5680,0
|
|
20240905,152600,96983820,5680,5680,5680,5680,0
|
|
20240905,152500,96983820,5680,5680,5680,5680,0
|
|
20240905,152400,96983820,5680,5680,5680,5680,0
|
|
20240905,152300,96983820,5680,5680,5680,5680,0
|
|
20240905,152200,96983820,5680,5680,5680,5680,0
|
|
20240905,152100,96983820,5680,5680,5680,5680,0
|
|
20240905,152000,96983820,5680,5680,5680,5680,0
|
|
20240905,151900,96983820,5680,5690,5690,5680,17
|
|
20240905,151800,96887190,5710,5710,5710,5710,0
|
|
20240905,151700,96887190,5710,5710,5710,5710,1
|
|
20240905,151600,96881480,5710,5700,5710,5700,12
|
|
20240905,151500,96813070,5700,5700,5700,5700,110
|
|
20240905,151400,96186070,5690,5690,5690,5690,110
|
|
20240905,151300,95560170,5690,5690,5690,5690,1
|
|
20240905,151200,95554480,5700,5700,5700,5700,0
|
|
20240905,151100,95554480,5700,5700,5700,5700,0
|
|
20240905,151000,95554480,5700,5700,5700,5700,1
|
|
20240905,150900,95548780,5710,5710,5710,5710,0
|
|
20240905,150800,95548780,5710,5710,5710,5710,0
|
|
20240905,150700,95548780,5710,5710,5710,5710,0
|
|
20240905,150600,95548780,5710,5710,5710,5710,0
|
|
20240905,150500,95548780,5710,5710,5710,5710,0
|
|
20240905,150400,95548780,5710,5710,5710,5710,0
|
|
20240905,150300,95548780,5710,5710,5710,5710,0
|
|
20240905,150200,95548780,5710,5710,5710,5710,0
|
|
20240905,150100,95548780,5710,5710,5710,5710,0
|
|
20240905,150000,95548780,5710,5710,5710,5710,20
|
|
20240905,145900,95434580,5710,5700,5710,5700,78
|
|
20240905,145800,94989970,5700,5700,5710,5700,2244
|
|
20240905,145700,82197960,5690,5690,5690,5690,1
|
|
20240905,145600,82192270,5690,5690,5690,5690,0
|
|
20240905,145500,82192270,5690,5690,5690,5690,356
|
|
20240905,145400,80166630,5680,5680,5680,5680,0
|
|
20240905,145300,80166630,5680,5680,5680,5680,2
|
|
20240905,145200,80155270,5680,5680,5680,5680,2
|
|
20240905,145100,80143910,5680,5680,5680,5680,0
|
|
20240905,145000,80143910,5680,5680,5680,5680,0
|
|
20240905,144900,80143910,5680,5680,5680,5680,0
|
|
20240905,144800,80143910,5680,5680,5680,5680,0
|
|
20240905,144700,80143910,5680,5680,5680,5680,11
|
|
20240905,144600,80081430,5680,5680,5680,5680,0
|
|
20240905,144500,80081430,5680,5680,5680,5680,0
|
|
20240905,144400,80081430,5680,5680,5680,5680,417
|
|
20240905,144300,77712870,5670,5670,5670,5670,4
|
|
20240905,144200,77690190,5650,5650,5650,5650,50
|
|
20240905,144100,77407690,5650,5660,5660,5650,2
|
|
20240905,144000,77396380,5670,5670,5670,5670,59
|
|
20240905,143900,77061850,5680,5680,5680,5680,0
|
|
20240905,143800,77061850,5680,5680,5680,5680,0
|
|
20240905,143700,77061850,5680,5680,5680,5680,0
|
|
20240905,143600,77061850,5680,5680,5680,5680,0
|
|
20240905,143500,77061850,5680,5650,5680,5600,1569
|
|
20240905,143400,68239040,5680,5680,5680,5680,0
|
|
20240905,143300,68239040,5680,5680,5680,5680,0
|
|
20240905,143200,68239040,5680,5680,5680,5680,0
|
|
20240905,143100,68239040,5680,5680,5680,5680,0
|
|
20240905,143000,68239040,5680,5680,5680,5680,0
|
|
20240905,142900,68239040,5680,5680,5680,5680,10
|
|
20240905,142800,68182240,5680,5680,5680,5680,0
|
|
20240905,142700,68182240,5680,5680,5680,5680,0
|
|
20240905,142600,68182240,5680,5680,5680,5680,0
|
|
20240905,142500,68182240,5680,5680,5680,5680,0
|
|
20240905,142400,68182240,5680,5680,5680,5680,0
|
|
20240905,142300,68182240,5680,5680,5680,5680,10
|
|
20240905,142200,68125440,5680,5680,5680,5680,0
|
|
20240905,142100,68125440,5680,5680,5680,5680,0
|
|
20240905,142000,68125440,5680,5680,5680,5680,0
|
|
20240905,141900,68125440,5680,5680,5680,5680,0
|
|
20240905,141800,68125440,5680,5680,5680,5680,0
|
|
20240905,141700,68125440,5680,5680,5680,5680,0
|
|
20240905,141600,68125440,5680,5680,5680,5680,0
|
|
20240905,141500,68125440,5680,5680,5680,5680,0
|
|
20240905,141400,68125440,5680,5670,5680,5670,5
|
|
20240905,141300,68097060,5680,5670,5680,5670,4
|
|
20240905,141200,68074370,5690,5690,5690,5690,0
|
|
20240905,141100,68074370,5690,5690,5690,5690,0
|
|
20240905,141000,68074370,5690,5690,5690,5690,10
|
|
20240905,140900,68017470,5690,5690,5690,5690,0
|
|
20240905,140800,68017470,5690,5690,5690,5690,2
|
|
20240905,140700,68006090,5690,5690,5690,5690,21
|
|
20240905,140600,67886600,5700,5700,5700,5700,0
|
|
20240905,140500,67886600,5700,5700,5700,5700,0
|
|
20240905,140400,67886600,5700,5700,5700,5700,0
|
|
20240905,140300,67886600,5700,5690,5700,5690,254
|
|
20240905,140200,66441100,5700,5700,5700,5700,0
|
|
20240905,140100,66441100,5700,5690,5700,5690,160
|
|
20240905,140000,65529510,5700,5700,5700,5700,1
|
|
20240905,135900,65523810,5700,5700,5700,5700,0
|
|
20240905,135800,65523810,5700,5700,5700,5700,0
|
|
20240905,135700,65523810,5700,5700,5700,5700,0
|
|
20240905,135600,65523810,5700,5700,5700,5700,1
|
|
20240905,135500,65518110,5650,5650,5650,5650,0
|
|
20240905,135400,65518110,5650,5690,5690,5650,150
|
|
20240905,135300,64670220,5690,5690,5690,5690,0
|
|
20240905,135200,64670220,5690,5690,5690,5690,0
|
|
20240905,135100,64670220,5690,5700,5700,5690,3
|
|
20240905,135000,64653140,5700,5700,5700,5700,0
|
|
20240905,134900,64653140,5700,5700,5700,5700,1
|
|
20240905,134800,64647440,5700,5700,5700,5700,0
|
|
20240905,134700,64647440,5700,5700,5700,5700,3
|
|
20240905,134600,64630340,5700,5700,5700,5700,0
|
|
20240905,134500,64630340,5700,5700,5700,5690,415
|
|
20240905,134400,62265480,5700,5700,5700,5700,0
|
|
20240905,134300,62265480,5700,5700,5700,5700,0
|
|
20240905,134200,62265480,5700,5700,5700,5700,0
|
|
20240905,134100,62265480,5700,5700,5700,5700,0
|
|
20240905,134000,62265480,5700,5680,5700,5680,47
|
|
20240905,133900,61998290,5680,5680,5680,5680,0
|
|
20240905,133800,61998290,5680,5680,5680,5680,0
|
|
20240905,133700,61998290,5680,5680,5680,5680,0
|
|
20240905,133600,61998290,5680,5680,5680,5680,0
|
|
20240905,133500,61998290,5680,5680,5680,5680,0
|
|
20240905,133400,61998290,5680,5680,5680,5680,0
|
|
20240905,133300,61998290,5680,5680,5680,5680,18
|
|
20240905,133200,61896050,5680,5680,5680,5680,0
|
|
20240905,133100,61896050,5680,5680,5680,5680,0
|
|
20240905,133000,61896050,5680,5680,5680,5680,0
|
|
20240905,132900,61896050,5680,5680,5680,5680,0
|
|
20240905,132800,61896050,5680,5680,5680,5680,0
|
|
20240905,132700,61896050,5680,5680,5680,5680,0
|
|
20240905,132600,61896050,5680,5680,5680,5680,0
|
|
20240905,132500,61896050,5680,5680,5680,5680,0
|
|
20240905,132400,61896050,5680,5680,5680,5680,0
|
|
20240905,132300,61896050,5680,5680,5680,5680,2
|
|
20240905,132200,61884690,5690,5690,5690,5690,0
|
|
20240905,132100,61884690,5690,5690,5690,5690,0
|
|
20240905,132000,61884690,5690,5690,5690,5690,0
|
|
20240905,131900,61884690,5690,5690,5690,5690,0
|
|
20240905,131800,61884690,5690,5690,5690,5690,0
|
|
20240905,131700,61884690,5690,5690,5690,5690,1
|
|
20240905,131600,61879000,5680,5680,5680,5680,0
|
|
20240905,131500,61879000,5680,5680,5680,5680,0
|
|
20240905,131400,61879000,5680,5680,5680,5680,0
|
|
20240905,131300,61879000,5680,5680,5680,5680,0
|
|
20240905,131200,61879000,5680,5680,5680,5680,0
|
|
20240905,131100,61879000,5680,5680,5680,5680,0
|
|
20240905,131000,61879000,5680,5680,5680,5680,0
|
|
20240905,130900,61879000,5680,5680,5680,5680,0
|
|
20240905,130800,61879000,5680,5680,5680,5680,18
|
|
20240905,130700,61776760,5700,5700,5700,5700,0
|
|
20240905,130600,61776760,5700,5700,5700,5700,14
|
|
20240905,130500,61696960,5700,5660,5700,5660,2
|
|
20240905,130400,61685600,5700,5700,5700,5700,0
|
|
20240905,130300,61685600,5700,5700,5700,5700,0
|
|
20240905,130200,61685600,5700,5700,5700,5700,1
|
|
20240905,130100,61679900,5690,5690,5690,5690,11
|
|
20240905,130000,61617310,5700,5690,5700,5690,60
|
|
20240905,125900,61275900,5700,5700,5700,5700,0
|
|
20240905,125800,61275900,5700,5690,5700,5690,74
|
|
20240905,125700,60854750,5700,5680,5700,5680,34
|
|
20240905,125600,60661310,5650,5650,5650,5650,0
|
|
20240905,125500,60661310,5650,5650,5650,5650,2
|
|
20240905,125400,60650010,5690,5690,5690,5690,0
|
|
20240905,125300,60650010,5690,5690,5690,5690,0
|
|
20240905,125200,60650010,5690,5660,5690,5660,737
|
|
20240905,125100,56467120,5640,5640,5640,5640,0
|
|
20240905,125000,56467120,5640,5640,5640,5640,0
|
|
20240905,124900,56467120,5640,5640,5640,5640,0
|
|
20240905,124800,56467120,5640,5640,5640,5640,21
|
|
20240905,124700,56348680,5640,5640,5640,5640,0
|
|
20240905,124600,56348680,5640,5650,5650,5640,10
|
|
20240905,124500,56292260,5640,5650,5650,5640,36
|
|
20240905,124400,56089120,5660,5660,5660,5660,0
|
|
20240905,124300,56089120,5660,5660,5660,5650,98
|
|
20240905,124200,55534840,5640,5640,5640,5640,0
|
|
20240905,124100,55534840,5640,5640,5640,5640,0
|
|
20240905,124000,55534840,5640,5640,5640,5640,0
|
|
20240905,123900,55534840,5640,5640,5640,5640,0
|
|
20240905,123800,55534840,5640,5640,5640,5640,10
|
|
20240905,123700,55478440,5650,5650,5650,5650,0
|
|
20240905,123600,55478440,5650,5670,5670,5650,1184
|
|
20240905,123500,48782870,5670,5670,5670,5670,0
|
|
20240905,123400,48782870,5670,5670,5670,5670,0
|
|
20240905,123300,48782870,5670,5670,5670,5670,50
|
|
20240905,123200,48499370,5670,5670,5670,5670,1800
|
|
20240905,123100,38293370,5680,5680,5680,5680,140
|
|
20240905,123000,37498170,5700,5700,5700,5700,0
|
|
20240905,122900,37498170,5700,5700,5700,5700,1
|
|
20240905,122800,37492470,5690,5690,5690,5690,420
|
|
20240905,122700,35102670,5710,5710,5710,5710,0
|
|
20240905,122600,35102670,5710,5710,5710,5710,0
|
|
20240905,122500,35102670,5710,5710,5710,5710,0
|
|
20240905,122400,35102670,5710,5710,5710,5710,1
|
|
20240905,122300,35096960,5690,5690,5690,5690,0
|
|
20240905,122200,35096960,5690,5690,5690,5690,256
|
|
20240905,122100,33640320,5700,5700,5700,5700,270
|
|
20240905,122000,32101320,5690,5690,5690,5690,0
|
|
20240905,121900,32101320,5690,5690,5690,5690,40
|
|
20240905,121800,31873720,5690,5690,5690,5690,26
|
|
20240905,121700,31725780,5690,5690,5690,5690,0
|
|
20240905,121600,31725780,5690,5690,5690,5690,70
|
|
20240905,121500,31327480,5690,5690,5690,5690,200
|
|
20240905,121400,30189480,5700,5700,5700,5700,0
|
|
20240905,121300,30189480,5700,5700,5700,5700,0
|
|
20240905,121200,30189480,5700,5700,5700,5700,10
|
|
20240905,121100,30132480,5700,5700,5700,5700,0
|
|
20240905,121000,30132480,5700,5700,5700,5700,0
|
|
20240905,120900,30132480,5700,5700,5700,5700,0
|
|
20240905,120800,30132480,5700,5700,5700,5700,0
|
|
20240905,120700,30132480,5700,5700,5700,5700,14
|
|
20240905,120600,30052680,5710,5710,5710,5710,1
|
|
20240905,120500,30046970,5730,5730,5730,5730,0
|
|
20240905,120400,30046970,5730,5700,5730,5700,352
|
|
20240905,120300,28033160,5700,5700,5700,5700,8
|
|
20240905,120200,27987560,5720,5720,5720,5720,0
|
|
20240905,120100,27987560,5720,5720,5720,5720,0
|
|
20240905,120000,27987560,5720,5720,5720,5720,0
|
|
20240905,115900,27987560,5720,5720,5720,5720,0
|
|
20240905,115800,27987560,5720,5720,5720,5720,10
|
|
20240905,115700,27930360,5720,5720,5720,5720,30
|
|
20240905,115600,27758760,5720,5720,5720,5720,0
|
|
20240905,115500,27758760,5720,5720,5720,5720,0
|
|
20240905,115400,27758760,5720,5720,5720,5720,0
|
|
20240905,115300,27758760,5720,5720,5720,5720,0
|
|
20240905,115200,27758760,5720,5720,5720,5720,1
|
|
20240905,115100,27753040,5700,5700,5700,5700,0
|
|
20240905,115000,27753040,5700,5700,5700,5700,0
|
|
20240905,114900,27753040,5700,5700,5700,5700,0
|
|
20240905,114800,27753040,5700,5700,5700,5700,0
|
|
20240905,114700,27753040,5700,5700,5700,5700,0
|
|
20240905,114600,27753040,5700,5700,5700,5700,2
|
|
20240905,114500,27741640,5720,5720,5720,5720,1
|
|
20240905,114400,27735920,5700,5700,5700,5700,2
|
|
20240905,114300,27724520,5700,5700,5700,5700,0
|
|
20240905,114200,27724520,5700,5700,5700,5700,3
|
|
20240905,114100,27707420,5720,5700,5720,5700,4
|
|
20240905,114000,27684600,5700,5700,5700,5700,20
|
|
20240905,113900,27570600,5700,5700,5700,5700,0
|
|
20240905,113800,27570600,5700,5700,5700,5700,32
|
|
20240905,113700,27388200,5690,5730,5730,5690,1520
|
|
20240905,113600,18719130,5740,5740,5740,5740,14
|
|
20240905,113500,18638770,5740,5740,5740,5740,0
|
|
20240905,113400,18638770,5740,5740,5740,5740,0
|
|
20240905,113300,18638770,5740,5740,5740,5740,0
|
|
20240905,113200,18638770,5740,5740,5740,5740,0
|
|
20240905,113100,18638770,5740,5740,5740,5740,0
|
|
20240905,113000,18638770,5740,5740,5740,5740,0
|
|
20240905,112900,18638770,5740,5740,5740,5740,0
|
|
20240905,112800,18638770,5740,5740,5740,5740,0
|
|
20240905,112700,18638770,5740,5740,5740,5740,0
|
|
20240905,112600,18638770,5740,5740,5740,5740,0
|
|
20240905,112500,18638770,5740,5740,5740,5740,0
|
|
20240905,112400,18638770,5740,5740,5740,5740,0
|
|
20240905,112300,18638770,5740,5740,5740,5740,0
|
|
20240905,112200,18638770,5740,5740,5740,5740,0
|
|
20240905,112100,18638770,5740,5740,5740,5740,0
|
|
20240905,112000,18638770,5740,5740,5740,5740,0
|
|
20240905,111900,18638770,5740,5740,5740,5740,0
|
|
20240905,111800,18638770,5740,5740,5740,5740,0
|
|
20240905,111700,18638770,5740,5740,5740,5740,0
|
|
20240905,111600,18638770,5740,5740,5740,5740,0
|
|
20240905,111500,18638770,5740,5740,5740,5740,0
|
|
20240905,111400,18638770,5740,5740,5740,5740,0
|
|
20240905,111300,18638770,5740,5740,5740,5740,0
|
|
20240905,111200,18638770,5740,5740,5740,5740,170
|
|
20240905,111100,17662970,5740,5740,5740,5740,0
|
|
20240905,111000,17662970,5740,5740,5740,5740,0
|
|
20240905,110900,17662970,5740,5740,5740,5740,45
|
|
20240905,110800,17404670,5740,5740,5740,5740,0
|
|
20240905,110700,17404670,5740,5740,5740,5740,0
|
|
20240905,110600,17404670,5740,5740,5740,5740,0
|
|
20240905,110500,17404670,5740,5740,5740,5740,25
|
|
20240905,110400,17261170,5750,5750,5750,5750,0
|
|
20240905,110300,17261170,5750,5750,5750,5750,0
|
|
20240905,110200,17261170,5750,5750,5750,5750,0
|
|
20240905,110100,17261170,5750,5750,5750,5750,0
|
|
20240905,110000,17261170,5750,5750,5750,5750,0
|
|
20240905,105900,17261170,5750,5750,5750,5750,0
|
|
20240905,105800,17261170,5750,5750,5750,5750,11
|
|
20240905,105700,17197920,5750,5750,5750,5750,59
|
|
20240905,105600,16858670,5800,5800,5800,5800,0
|
|
20240905,105500,16858670,5800,5800,5800,5800,0
|
|
20240905,105400,16858670,5800,5780,5800,5780,40
|
|
20240905,105300,16627180,5780,5780,5780,5780,0
|
|
20240905,105200,16627180,5780,5780,5780,5780,30
|
|
20240905,105100,16453780,5780,5760,5780,5760,21
|
|
20240905,105000,16332800,5760,5760,5760,5760,0
|
|
20240905,104900,16332800,5760,5760,5760,5760,1
|
|
20240905,104800,16327040,5760,5760,5760,5760,0
|
|
20240905,104700,16327040,5760,5760,5760,5760,0
|
|
20240905,104600,16327040,5760,5760,5760,5760,0
|
|
20240905,104500,16327040,5760,5760,5760,5760,0
|
|
20240905,104400,16327040,5760,5760,5760,5760,0
|
|
20240905,104300,16327040,5760,5760,5760,5760,0
|
|
20240905,104200,16327040,5760,5760,5760,5760,0
|
|
20240905,104100,16327040,5760,5760,5760,5760,0
|
|
20240905,104000,16327040,5760,5760,5760,5760,5
|
|
20240905,103900,16298240,5780,5770,5780,5770,100
|
|
20240905,103800,15720250,5780,5780,5780,5780,0
|
|
20240905,103700,15720250,5780,5780,5780,5780,0
|
|
20240905,103600,15720250,5780,5780,5780,5780,0
|
|
20240905,103500,15720250,5780,5780,5780,5780,0
|
|
20240905,103400,15720250,5780,5780,5780,5780,0
|
|
20240905,103300,15720250,5780,5780,5780,5780,0
|
|
20240905,103200,15720250,5780,5780,5780,5780,0
|
|
20240905,103100,15720250,5780,5770,5780,5770,28
|
|
20240905,103000,15558680,5750,5750,5750,5750,0
|
|
20240905,102900,15558680,5750,5750,5750,5750,0
|
|
20240905,102800,15558680,5750,5750,5750,5750,0
|
|
20240905,102700,15558680,5750,5750,5760,5750,7
|
|
20240905,102600,15518420,5740,5740,5740,5740,30
|
|
20240905,102500,15346220,5750,5750,5750,5750,0
|
|
20240905,102400,15346220,5750,5750,5750,5750,2
|
|
20240905,102300,15334720,5750,5750,5750,5750,0
|
|
20240905,102200,15334720,5750,5750,5750,5750,5
|
|
20240905,102100,15305970,5750,5750,5750,5750,10
|
|
20240905,102000,15248470,5750,5780,5780,5720,1025
|
|
20240905,101900,9367460,5810,5810,5810,5810,0
|
|
20240905,101800,9367460,5810,5810,5810,5810,0
|
|
20240905,101700,9367460,5810,5810,5810,5810,0
|
|
20240905,101600,9367460,5810,5810,5810,5810,0
|
|
20240905,101500,9367460,5810,5810,5810,5810,0
|
|
20240905,101400,9367460,5810,5810,5810,5810,0
|
|
20240905,101300,9367460,5810,5810,5810,5810,0
|
|
20240905,101200,9367460,5810,5800,5810,5800,2
|
|
20240905,101100,9355850,5810,5790,5810,5790,110
|
|
20240905,101000,8718930,5790,5780,5790,5780,71
|
|
20240905,100900,8308540,5780,5780,5780,5780,0
|
|
20240905,100800,8308540,5780,5780,5780,5780,0
|
|
20240905,100700,8308540,5780,5780,5780,5780,4
|
|
20240905,100600,8285420,5780,5780,5780,5780,6
|
|
20240905,100500,8250740,5780,5780,5780,5780,1
|
|
20240905,100400,8244960,5780,5780,5780,5780,73
|
|
20240905,100300,7823020,5780,5780,5780,5780,54
|
|
20240905,100200,7510900,5770,5770,5770,5770,0
|
|
20240905,100100,7510900,5770,5770,5770,5770,0
|
|
20240905,100000,7510900,5770,5770,5770,5770,0
|
|
20240905,095900,7510900,5770,5770,5770,5770,4
|
|
20240905,095800,7487820,5770,5770,5770,5770,0
|
|
20240905,095700,7487820,5770,5770,5770,5770,0
|
|
20240905,095600,7487820,5770,5770,5770,5770,0
|
|
20240905,095500,7487820,5770,5770,5770,5770,4
|
|
20240905,095400,7464740,5760,5770,5770,5760,60
|
|
20240905,095300,7118880,5780,5780,5780,5780,0
|
|
20240905,095200,7118880,5780,5780,5780,5780,10
|
|
20240905,095100,7061080,5780,5780,5780,5780,1
|
|
20240905,095000,7055300,5780,5780,5780,5780,1
|
|
20240905,094900,7049520,5790,5790,5790,5790,2
|
|
20240905,094800,7037940,5790,5790,5790,5790,101
|
|
20240905,094700,6453150,5780,5780,5780,5780,0
|
|
20240905,094600,6453150,5780,5780,5780,5780,0
|
|
20240905,094500,6453150,5780,5780,5780,5780,0
|
|
20240905,094400,6453150,5780,5780,5780,5780,389
|
|
20240905,094300,4204730,5770,5770,5770,5770,26
|
|
20240905,094200,4054710,5770,5770,5770,5770,10
|
|
20240905,094100,3997010,5770,5770,5770,5770,11
|
|
20240905,094000,3933540,5780,5770,5780,5770,136
|
|
20240905,093900,3147470,5770,5770,5780,5770,16
|
|
20240905,093800,3055140,5770,5780,5780,5770,6
|
|
20240905,093700,3020470,5780,5780,5780,5780,3
|
|
20240905,093600,3003130,5770,5770,5770,5770,0
|
|
20240905,093500,3003130,5770,5770,5770,5770,2
|
|
20240905,093400,2991590,5780,5780,5780,5780,0
|
|
20240905,093300,2991590,5780,5780,5780,5780,0
|
|
20240905,093200,2991590,5780,5780,5780,5780,0
|
|
20240905,093100,2991590,5780,5780,5780,5780,0
|
|
20240905,093000,2991590,5780,5780,5780,5780,2
|
|
20240905,092900,2980030,5760,5780,5780,5760,21
|
|
20240905,092800,2858670,5790,5790,5790,5790,0
|
|
20240905,092700,2858670,5790,5790,5790,5790,0
|
|
20240905,092600,2858670,5790,5790,5790,5790,0
|
|
20240905,092500,2858670,5790,5790,5790,5790,0
|
|
20240905,092400,2858670,5790,5790,5790,5790,0
|
|
20240905,092300,2858670,5790,5790,5790,5790,1
|
|
20240905,092200,2852880,5760,5760,5760,5760,0
|
|
20240905,092100,2852880,5760,5770,5770,5760,6
|
|
20240905,092000,2818280,5760,5760,5760,5760,10
|
|
20240905,091900,2760680,5760,5770,5770,5760,22
|
|
20240905,091800,2633760,5760,5760,5760,5760,0
|
|
20240905,091700,2633760,5760,5760,5760,5760,0
|
|
20240905,091600,2633760,5760,5760,5760,5760,5
|
|
20240905,091500,2604960,5770,5770,5770,5770,56
|
|
20240905,091400,2281840,5770,5770,5810,5770,14
|
|
20240905,091300,2200940,5780,5780,5780,5780,74
|
|
20240905,091200,1773220,5810,5790,5810,5780,5
|
|
20240905,091100,1744260,5810,5810,5810,5810,1
|
|
20240905,091000,1738450,5810,5810,5810,5810,1
|
|
20240905,090900,1732640,5770,5810,5810,5770,14
|
|
20240905,090800,1651340,5800,5800,5800,5800,3
|
|
20240905,090700,1633940,5770,5770,5770,5770,3
|
|
20240905,090600,1616630,5770,5780,5780,5770,108
|
|
20240905,090500,992470,5770,5770,5770,5770,0
|
|
20240905,090400,992470,5770,5770,5770,5770,3
|
|
20240905,090300,975160,5750,5750,5750,5750,0
|
|
20240905,090200,975160,5750,5800,5800,5750,54
|
|
20240905,090100,662160,5800,5840,5840,5800,8
|
|
20240905,090000,615600,5700,5700,5700,5700,108
|