618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,191500,143388210,6750,6750,6750,6750,1488
|
|
20240902,191400,143388210,6750,6750,6750,6750,0
|
|
20240902,191300,143388210,6750,6750,6750,6750,0
|
|
20240902,191200,143388210,6750,6750,6750,6750,0
|
|
20240902,191100,143388210,6750,6750,6750,6750,0
|
|
20240902,191000,143388210,6750,6750,6750,6750,0
|
|
20240902,190900,143388210,6750,6750,6750,6750,0
|
|
20240902,190800,143388210,6750,6750,6750,6750,0
|
|
20240902,190700,143388210,6750,6750,6750,6750,0
|
|
20240902,190600,143388210,6750,6750,6750,6750,0
|
|
20240902,190500,143388210,6750,6750,6750,6750,0
|
|
20240902,190400,143388210,6750,6750,6750,6750,0
|
|
20240902,190300,143388210,6750,6750,6750,6750,0
|
|
20240902,190200,143388210,6750,6750,6750,6750,0
|
|
20240902,190100,143388210,6750,6750,6750,6750,0
|
|
20240902,190000,143388210,6750,6750,6750,6750,0
|
|
20240902,185900,143388210,6750,6750,6750,6750,0
|
|
20240902,185800,143388210,6750,6750,6750,6750,0
|
|
20240902,185700,143388210,6750,6750,6750,6750,0
|
|
20240902,185600,143388210,6750,6750,6750,6750,0
|
|
20240902,185500,143388210,6750,6750,6750,6750,0
|
|
20240902,185400,143388210,6750,6750,6750,6750,0
|
|
20240902,185300,143388210,6750,6750,6750,6750,0
|
|
20240902,185200,143388210,6750,6750,6750,6750,0
|
|
20240902,185100,143388210,6750,6750,6750,6750,0
|
|
20240902,185000,143388210,6750,6750,6750,6750,0
|
|
20240902,184900,143388210,6750,6750,6750,6750,0
|
|
20240902,184800,143388210,6750,6750,6750,6750,0
|
|
20240902,184700,143388210,6750,6750,6750,6750,0
|
|
20240902,184600,143388210,6750,6750,6750,6750,0
|
|
20240902,184500,143388210,6750,6750,6750,6750,1488
|
|
20240902,184400,143388210,6750,6750,6750,6750,0
|
|
20240902,184300,143388210,6750,6750,6750,6750,0
|
|
20240902,184200,143388210,6750,6750,6750,6750,0
|
|
20240902,184100,143388210,6750,6750,6750,6750,0
|
|
20240902,184000,143388210,6750,6750,6750,6750,0
|
|
20240902,183900,143388210,6750,6750,6750,6750,0
|
|
20240902,183800,143388210,6750,6750,6750,6750,0
|
|
20240902,183700,143388210,6750,6750,6750,6750,0
|
|
20240902,183600,143388210,6750,6750,6750,6750,0
|
|
20240902,183500,143388210,6750,6750,6750,6750,0
|
|
20240902,183400,143388210,6750,6750,6750,6750,0
|
|
20240902,183300,143388210,6750,6750,6750,6750,0
|
|
20240902,183200,143388210,6750,6750,6750,6750,0
|
|
20240902,183100,143388210,6750,6750,6750,6750,0
|
|
20240902,183000,143388210,6750,6750,6750,6750,0
|
|
20240902,182900,143388210,6750,6750,6750,6750,0
|
|
20240902,182800,143388210,6750,6750,6750,6750,0
|
|
20240902,182700,143388210,6750,6750,6750,6750,0
|
|
20240902,182600,143388210,6750,6750,6750,6750,0
|
|
20240902,182500,143388210,6750,6750,6750,6750,0
|
|
20240902,182400,143388210,6750,6750,6750,6750,0
|
|
20240902,182300,143388210,6750,6750,6750,6750,0
|
|
20240902,182200,143388210,6750,6750,6750,6750,0
|
|
20240902,182100,143388210,6750,6750,6750,6750,0
|
|
20240902,182000,143388210,6750,6750,6750,6750,0
|
|
20240902,181900,143388210,6750,6750,6750,6750,0
|
|
20240902,181800,143388210,6750,6750,6750,6750,0
|
|
20240902,181700,143388210,6750,6750,6750,6750,0
|
|
20240902,181600,143388210,6750,6750,6750,6750,0
|
|
20240902,181500,143388210,6750,6750,6750,6750,1488
|
|
20240902,181400,143388210,6750,6750,6750,6750,0
|
|
20240902,181300,143388210,6750,6750,6750,6750,0
|
|
20240902,181200,143388210,6750,6750,6750,6750,0
|
|
20240902,181100,143388210,6750,6750,6750,6750,0
|
|
20240902,181000,143388210,6750,6750,6750,6750,0
|
|
20240902,180900,143388210,6750,6750,6750,6750,0
|
|
20240902,180800,143388210,6750,6750,6750,6750,0
|
|
20240902,180700,143388210,6750,6750,6750,6750,0
|
|
20240902,180600,143388210,6750,6750,6750,6750,0
|
|
20240902,180500,143388210,6750,6750,6750,6750,0
|
|
20240902,180400,143388210,6750,6750,6750,6750,0
|
|
20240902,180300,143388210,6750,6750,6750,6750,0
|
|
20240902,180200,143388210,6750,6750,6750,6750,0
|
|
20240902,180100,143388210,6750,6750,6750,6750,0
|
|
20240902,180000,143388210,6750,6750,6750,6750,0
|
|
20240902,175900,143388210,6750,6750,6750,6750,0
|
|
20240902,175800,143388210,6750,6750,6750,6750,0
|
|
20240902,175700,143388210,6750,6750,6750,6750,0
|
|
20240902,175600,143388210,6750,6750,6750,6750,0
|
|
20240902,175500,143388210,6750,6750,6750,6750,0
|
|
20240902,175400,143388210,6750,6750,6750,6750,0
|
|
20240902,175300,143388210,6750,6750,6750,6750,0
|
|
20240902,175200,143388210,6750,6750,6750,6750,0
|
|
20240902,175100,143388210,6750,6750,6750,6750,0
|
|
20240902,175000,143388210,6750,6750,6750,6750,0
|
|
20240902,174900,143388210,6750,6750,6750,6750,0
|
|
20240902,174800,143388210,6750,6750,6750,6750,0
|
|
20240902,174700,143388210,6750,6750,6750,6750,0
|
|
20240902,174600,143388210,6750,6750,6750,6750,0
|
|
20240902,174500,143388210,6750,6750,6750,6750,1488
|
|
20240902,174400,143388210,6750,6750,6750,6750,0
|
|
20240902,174300,143388210,6750,6750,6750,6750,0
|
|
20240902,174200,143388210,6750,6750,6750,6750,0
|
|
20240902,174100,143388210,6750,6750,6750,6750,0
|
|
20240902,174000,143388210,6750,6750,6750,6750,0
|
|
20240902,173900,143388210,6750,6750,6750,6750,0
|
|
20240902,173800,143388210,6750,6750,6750,6750,0
|
|
20240902,173700,143388210,6750,6750,6750,6750,0
|
|
20240902,173600,143388210,6750,6750,6750,6750,0
|
|
20240902,173500,143388210,6750,6750,6750,6750,0
|
|
20240902,173400,143388210,6750,6750,6750,6750,0
|
|
20240902,173300,143388210,6750,6750,6750,6750,0
|
|
20240902,173200,143388210,6750,6750,6750,6750,0
|
|
20240902,173100,143388210,6750,6750,6750,6750,0
|
|
20240902,173000,143388210,6750,6750,6750,6750,0
|
|
20240902,172900,143388210,6750,6750,6750,6750,0
|
|
20240902,172800,143388210,6750,6750,6750,6750,0
|
|
20240902,172700,143388210,6750,6750,6750,6750,0
|
|
20240902,172600,143388210,6750,6750,6750,6750,0
|
|
20240902,172500,143388210,6750,6750,6750,6750,0
|
|
20240902,172400,143388210,6750,6750,6750,6750,0
|
|
20240902,172300,143388210,6750,6750,6750,6750,0
|
|
20240902,172200,143388210,6750,6750,6750,6750,0
|
|
20240902,172100,143388210,6750,6750,6750,6750,0
|
|
20240902,172000,143388210,6750,6750,6750,6750,0
|
|
20240902,171900,143388210,6750,6750,6750,6750,0
|
|
20240902,171800,143388210,6750,6750,6750,6750,0
|
|
20240902,171700,143388210,6750,6750,6750,6750,0
|
|
20240902,171600,143388210,6750,6750,6750,6750,0
|
|
20240902,171500,143388210,6750,6750,6750,6750,1488
|
|
20240902,171400,143388210,6750,6750,6750,6750,0
|
|
20240902,171300,143388210,6750,6750,6750,6750,0
|
|
20240902,171200,143388210,6750,6750,6750,6750,0
|
|
20240902,171100,143388210,6750,6750,6750,6750,0
|
|
20240902,171000,143388210,6750,6750,6750,6750,0
|
|
20240902,170900,143388210,6750,6750,6750,6750,0
|
|
20240902,170800,143388210,6750,6750,6750,6750,0
|
|
20240902,170700,143388210,6750,6750,6750,6750,0
|
|
20240902,170600,143388210,6750,6750,6750,6750,0
|
|
20240902,170500,143388210,6750,6750,6750,6750,0
|
|
20240902,170400,143388210,6750,6750,6750,6750,0
|
|
20240902,170300,143388210,6750,6750,6750,6750,0
|
|
20240902,170200,143388210,6750,6750,6750,6750,0
|
|
20240902,170100,143388210,6750,6750,6750,6750,0
|
|
20240902,170000,143388210,6750,6750,6750,6750,0
|
|
20240902,165900,143388210,6750,6750,6750,6750,0
|
|
20240902,165800,143388210,6750,6750,6750,6750,0
|
|
20240902,165700,143388210,6750,6750,6750,6750,0
|
|
20240902,165600,143388210,6750,6750,6750,6750,0
|
|
20240902,165500,143388210,6750,6750,6750,6750,0
|
|
20240902,165400,143388210,6750,6750,6750,6750,0
|
|
20240902,165300,143388210,6750,6750,6750,6750,0
|
|
20240902,165200,143388210,6750,6750,6750,6750,0
|
|
20240902,165100,143388210,6750,6750,6750,6750,0
|
|
20240902,165000,143388210,6750,6750,6750,6750,0
|
|
20240902,164900,143388210,6750,6750,6750,6750,0
|
|
20240902,164800,143388210,6750,6750,6750,6750,0
|
|
20240902,164700,143388210,6750,6750,6750,6750,0
|
|
20240902,164600,143388210,6750,6750,6750,6750,0
|
|
20240902,164500,143388210,6750,6750,6750,6750,1488
|
|
20240902,164400,143388210,6750,6750,6750,6750,0
|
|
20240902,164300,143388210,6750,6750,6750,6750,0
|
|
20240902,164200,143388210,6750,6750,6750,6750,0
|
|
20240902,164100,143388210,6750,6750,6750,6750,0
|
|
20240902,164000,143388210,6750,6750,6750,6750,0
|
|
20240902,163900,143388210,6750,6750,6750,6750,0
|
|
20240902,163800,143388210,6750,6750,6750,6750,0
|
|
20240902,163700,143388210,6750,6750,6750,6750,0
|
|
20240902,163600,143388210,6750,6750,6750,6750,0
|
|
20240902,163500,143388210,6750,6750,6750,6750,0
|
|
20240902,163400,143388210,6750,6750,6750,6750,0
|
|
20240902,163300,143388210,6750,6750,6750,6750,0
|
|
20240902,163200,143388210,6750,6750,6750,6750,0
|
|
20240902,163100,143388210,6750,6750,6750,6750,0
|
|
20240902,163000,143388210,6750,6750,6750,6750,0
|
|
20240902,162900,143388210,6750,6750,6750,6750,0
|
|
20240902,162800,143388210,6750,6750,6750,6750,0
|
|
20240902,162700,143388210,6750,6750,6750,6750,0
|
|
20240902,162600,143388210,6750,6750,6750,6750,0
|
|
20240902,162500,143388210,6750,6750,6750,6750,0
|
|
20240902,162400,143388210,6750,6750,6750,6750,0
|
|
20240902,162300,143388210,6750,6750,6750,6750,0
|
|
20240902,162200,143388210,6750,6750,6750,6750,0
|
|
20240902,162100,143388210,6750,6750,6750,6750,0
|
|
20240902,162000,143388210,6750,6750,6750,6750,0
|
|
20240902,161900,143388210,6750,6750,6750,6750,0
|
|
20240902,161800,143388210,6750,6750,6750,6750,0
|
|
20240902,161700,143388210,6750,6750,6750,6750,0
|
|
20240902,161600,143388210,6750,6750,6750,6750,0
|
|
20240902,161500,143388210,6750,6750,6750,6750,1488
|
|
20240902,161400,143388210,6750,6750,6750,6750,0
|
|
20240902,161300,143388210,6750,6750,6750,6750,0
|
|
20240902,161200,143388210,6750,6750,6750,6750,0
|
|
20240902,161100,143388210,6750,6750,6750,6750,0
|
|
20240902,161000,143388210,6750,6750,6750,6750,0
|
|
20240902,160900,143388210,6750,6750,6750,6750,0
|
|
20240902,160800,143388210,6750,6750,6750,6750,0
|
|
20240902,160700,143388210,6750,6750,6750,6750,0
|
|
20240902,160600,143388210,6750,6750,6750,6750,0
|
|
20240902,160500,143388210,6750,6750,6750,6750,0
|
|
20240902,160400,143388210,6750,6750,6750,6750,0
|
|
20240902,160300,143388210,6750,6750,6750,6750,0
|
|
20240902,160200,143388210,6750,6750,6750,6750,0
|
|
20240902,160100,143388210,6750,6750,6750,6750,0
|
|
20240902,160000,143388210,6750,6750,6750,6750,0
|
|
20240902,155900,143388210,6750,6750,6750,6750,0
|
|
20240902,155800,143388210,6750,6750,6750,6750,0
|
|
20240902,155700,143388210,6750,6750,6750,6750,0
|
|
20240902,155600,143388210,6750,6750,6750,6750,0
|
|
20240902,155500,143388210,6750,6750,6750,6750,0
|
|
20240902,155400,143388210,6750,6750,6750,6750,0
|
|
20240902,155300,143388210,6750,6750,6750,6750,0
|
|
20240902,155200,143388210,6750,6750,6750,6750,0
|
|
20240902,155100,143388210,6750,6750,6750,6750,0
|
|
20240902,155000,143388210,6750,6750,6750,6750,0
|
|
20240902,154900,143388210,6750,6750,6750,6750,0
|
|
20240902,154800,143388210,6750,6750,6750,6750,0
|
|
20240902,154700,143388210,6750,6750,6750,6750,0
|
|
20240902,154600,143388210,6750,6750,6750,6750,0
|
|
20240902,154500,143388210,6750,6750,6750,6750,1488
|
|
20240902,154400,143388210,6750,6750,6750,6750,0
|
|
20240902,154300,143388210,6750,6750,6750,6750,0
|
|
20240902,154200,143388210,6750,6750,6750,6750,0
|
|
20240902,154100,143388210,6750,6750,6750,6750,0
|
|
20240902,154000,143388210,6750,6750,6750,6750,0
|
|
20240902,153900,143388210,6750,6750,6750,6750,0
|
|
20240902,153800,143388210,6750,6750,6750,6750,0
|
|
20240902,153700,143388210,6750,6750,6750,6750,0
|
|
20240902,153600,143388210,6750,6750,6750,6750,0
|
|
20240902,153500,143388210,6750,6750,6750,6750,0
|
|
20240902,153400,143388210,6750,6750,6750,6750,0
|
|
20240902,153300,143388210,6750,6750,6750,6750,0
|
|
20240902,153200,143388210,6750,6750,6750,6750,0
|
|
20240902,153100,143388210,6750,6750,6750,6750,0
|
|
20240902,153000,143388210,6750,6750,6750,6750,1488
|
|
20240902,152900,133344210,6750,6750,6750,6750,0
|
|
20240902,152800,133344210,6750,6750,6750,6750,0
|
|
20240902,152700,133344210,6750,6750,6750,6750,0
|
|
20240902,152600,133344210,6750,6750,6750,6750,0
|
|
20240902,152500,133344210,6750,6750,6750,6750,0
|
|
20240902,152400,133344210,6750,6750,6750,6750,0
|
|
20240902,152300,133344210,6750,6750,6750,6750,0
|
|
20240902,152200,133344210,6750,6750,6750,6750,0
|
|
20240902,152100,133344210,6750,6750,6750,6750,0
|
|
20240902,152000,133344210,6750,6750,6750,6750,0
|
|
20240902,151900,133344210,6750,6710,6750,6710,5600
|
|
20240902,151800,95549100,6710,6710,6710,6710,122
|
|
20240902,151700,94730480,6700,6690,6700,6690,1980
|
|
20240902,151600,81467170,6680,6680,6680,6680,0
|
|
20240902,151500,81467170,6680,6680,6680,6680,0
|
|
20240902,151400,81467170,6680,6680,6680,6680,0
|
|
20240902,151300,81467170,6680,6680,6680,6680,4
|
|
20240902,151200,81440450,6680,6680,6680,6680,0
|
|
20240902,151100,81440450,6680,6680,6680,6680,9
|
|
20240902,151000,81380330,6680,6670,6680,6670,220
|
|
20240902,150900,79911960,6670,6670,6670,6670,0
|
|
20240902,150800,79911960,6670,6670,6670,6670,0
|
|
20240902,150700,79911960,6670,6670,6670,6670,0
|
|
20240902,150600,79911960,6670,6670,6670,6670,5
|
|
20240902,150500,79878610,6670,6670,6670,6670,33
|
|
20240902,150400,79658500,6680,6680,6680,6680,0
|
|
20240902,150300,79658500,6680,6680,6680,6680,0
|
|
20240902,150200,79658500,6680,6680,6680,6680,0
|
|
20240902,150100,79658500,6680,6680,6680,6680,0
|
|
20240902,150000,79658500,6680,6680,6680,6680,0
|
|
20240902,145900,79658500,6680,6680,6680,6680,2
|
|
20240902,145800,79645140,6670,6670,6670,6670,0
|
|
20240902,145700,79645140,6670,6670,6670,6670,10
|
|
20240902,145600,79578440,6670,6680,6680,6670,349
|
|
20240902,145500,77250580,6680,6680,6680,6680,7
|
|
20240902,145400,77203820,6680,6680,6680,6680,1
|
|
20240902,145300,77197140,6680,6680,6680,6680,0
|
|
20240902,145200,77197140,6680,6680,6680,6680,0
|
|
20240902,145100,77197140,6680,6680,6680,6680,0
|
|
20240902,145000,77197140,6680,6680,6680,6680,0
|
|
20240902,144900,77197140,6680,6680,6680,6680,0
|
|
20240902,144800,77197140,6680,6680,6680,6680,0
|
|
20240902,144700,77197140,6680,6680,6680,6680,0
|
|
20240902,144600,77197140,6680,6680,6680,6680,0
|
|
20240902,144500,77197140,6680,6680,6680,6680,0
|
|
20240902,144400,77197140,6680,6670,6680,6670,121
|
|
20240902,144300,76389070,6690,6680,6690,6680,11
|
|
20240902,144200,76315520,6680,6680,6680,6680,120
|
|
20240902,144100,75513920,6670,6670,6670,6670,779
|
|
20240902,144000,70317990,6670,6670,6670,6670,20
|
|
20240902,143900,70184590,6650,6660,6660,6650,1070
|
|
20240902,143800,63068820,6670,6670,6670,6670,0
|
|
20240902,143700,63068820,6670,6670,6670,6670,60
|
|
20240902,143600,62668620,6670,6670,6670,6670,20
|
|
20240902,143500,62535220,6650,6650,6650,6650,0
|
|
20240902,143400,62535220,6650,6650,6650,6650,0
|
|
20240902,143300,62535220,6650,6650,6650,6650,1
|
|
20240902,143200,62528570,6670,6670,6670,6670,2
|
|
20240902,143100,62515230,6670,6670,6670,6670,0
|
|
20240902,143000,62515230,6670,6670,6670,6670,0
|
|
20240902,142900,62515230,6670,6670,6670,6670,0
|
|
20240902,142800,62515230,6670,6670,6670,6670,0
|
|
20240902,142700,62515230,6670,6670,6670,6670,0
|
|
20240902,142600,62515230,6670,6670,6670,6670,0
|
|
20240902,142500,62515230,6670,6670,6670,6670,0
|
|
20240902,142400,62515230,6670,6670,6670,6670,0
|
|
20240902,142300,62515230,6670,6670,6670,6670,0
|
|
20240902,142200,62515230,6670,6670,6670,6670,0
|
|
20240902,142100,62515230,6670,6670,6670,6670,0
|
|
20240902,142000,62515230,6670,6670,6670,6670,0
|
|
20240902,141900,62515230,6670,6670,6670,6670,0
|
|
20240902,141800,62515230,6670,6670,6670,6670,0
|
|
20240902,141700,62515230,6670,6670,6670,6670,11
|
|
20240902,141600,62441860,6670,6670,6670,6670,0
|
|
20240902,141500,62441860,6670,6670,6670,6670,0
|
|
20240902,141400,62441860,6670,6670,6670,6670,0
|
|
20240902,141300,62441860,6670,6670,6670,6670,0
|
|
20240902,141200,62441860,6670,6670,6670,6670,0
|
|
20240902,141100,62441860,6670,6670,6670,6670,0
|
|
20240902,141000,62441860,6670,6660,6670,6660,561
|
|
20240902,140900,58705490,6660,6660,6660,6660,0
|
|
20240902,140800,58705490,6660,6660,6660,6660,0
|
|
20240902,140700,58705490,6660,6660,6660,6660,0
|
|
20240902,140600,58705490,6660,6660,6660,6660,0
|
|
20240902,140500,58705490,6660,6660,6660,6660,11
|
|
20240902,140400,58632230,6640,6640,6640,6640,0
|
|
20240902,140300,58632230,6640,6640,6640,6640,0
|
|
20240902,140200,58632230,6640,6640,6640,6640,0
|
|
20240902,140100,58632230,6640,6650,6650,6640,200
|
|
20240902,140000,57303760,6660,6660,6660,6660,0
|
|
20240902,135900,57303760,6660,6660,6660,6660,0
|
|
20240902,135800,57303760,6660,6660,6660,6660,0
|
|
20240902,135700,57303760,6660,6660,6660,6660,0
|
|
20240902,135600,57303760,6660,6660,6660,6660,0
|
|
20240902,135500,57303760,6660,6660,6660,6660,0
|
|
20240902,135400,57303760,6660,6660,6660,6660,11
|
|
20240902,135300,57230500,6660,6660,6660,6660,7
|
|
20240902,135200,57183880,6660,6660,6660,6660,143
|
|
20240902,135100,56231500,6660,6660,6660,6660,0
|
|
20240902,135000,56231500,6660,6660,6660,6660,1
|
|
20240902,134900,56224840,6660,6650,6660,6650,237
|
|
20240902,134800,54647590,6650,6650,6650,6650,0
|
|
20240902,134700,54647590,6650,6650,6650,6650,33
|
|
20240902,134600,54428140,6650,6650,6650,6650,0
|
|
20240902,134500,54428140,6650,6650,6650,6650,0
|
|
20240902,134400,54428140,6650,6650,6650,6650,82
|
|
20240902,134300,53882840,6650,6650,6650,6650,0
|
|
20240902,134200,53882840,6650,6650,6650,6650,0
|
|
20240902,134100,53882840,6650,6650,6650,6650,0
|
|
20240902,134000,53882840,6650,6650,6650,6650,3
|
|
20240902,133900,53862890,6650,6650,6650,6650,5
|
|
20240902,133800,53829640,6650,6650,6650,6650,10
|
|
20240902,133700,53763140,6640,6640,6640,6640,2
|
|
20240902,133600,53749860,6640,6640,6640,6640,0
|
|
20240902,133500,53749860,6640,6640,6640,6640,0
|
|
20240902,133400,53749860,6640,6640,6640,6640,0
|
|
20240902,133300,53749860,6640,6640,6640,6640,0
|
|
20240902,133200,53749860,6640,6640,6640,6640,0
|
|
20240902,133100,53749860,6640,6640,6640,6640,0
|
|
20240902,133000,53749860,6640,6640,6640,6640,0
|
|
20240902,132900,53749860,6640,6640,6640,6640,0
|
|
20240902,132800,53749860,6640,6640,6640,6640,0
|
|
20240902,132700,53749860,6640,6640,6640,6640,0
|
|
20240902,132600,53749860,6640,6640,6640,6640,0
|
|
20240902,132500,53749860,6640,6640,6640,6640,0
|
|
20240902,132400,53749860,6640,6640,6640,6640,0
|
|
20240902,132300,53749860,6640,6640,6640,6640,0
|
|
20240902,132200,53749860,6640,6640,6640,6640,3
|
|
20240902,132100,53729940,6640,6640,6640,6640,0
|
|
20240902,132000,53729940,6640,6640,6640,6640,0
|
|
20240902,131900,53729940,6640,6640,6640,6640,0
|
|
20240902,131800,53729940,6640,6640,6640,6640,0
|
|
20240902,131700,53729940,6640,6640,6640,6640,0
|
|
20240902,131600,53729940,6640,6640,6640,6640,2
|
|
20240902,131500,53716660,6630,6640,6640,6630,49
|
|
20240902,131400,53391440,6640,6640,6640,6640,5
|
|
20240902,131300,53358240,6650,6650,6650,6650,0
|
|
20240902,131200,53358240,6650,6650,6650,6650,0
|
|
20240902,131100,53358240,6650,6650,6650,6650,0
|
|
20240902,131000,53358240,6650,6650,6650,6650,0
|
|
20240902,130900,53358240,6650,6650,6650,6650,0
|
|
20240902,130800,53358240,6650,6650,6650,6650,0
|
|
20240902,130700,53358240,6650,6650,6650,6650,1
|
|
20240902,130600,53351590,6650,6650,6650,6650,0
|
|
20240902,130500,53351590,6650,6650,6650,6650,0
|
|
20240902,130400,53351590,6650,6650,6650,6650,0
|
|
20240902,130300,53351590,6650,6650,6650,6650,0
|
|
20240902,130200,53351590,6650,6650,6650,6650,5
|
|
20240902,130100,53318340,6650,6650,6650,6650,0
|
|
20240902,130000,53318340,6650,6650,6650,6650,0
|
|
20240902,125900,53318340,6650,6650,6650,6650,0
|
|
20240902,125800,53318340,6650,6650,6650,6650,0
|
|
20240902,125700,53318340,6650,6650,6650,6650,0
|
|
20240902,125600,53318340,6650,6650,6650,6650,0
|
|
20240902,125500,53318340,6650,6650,6650,6650,0
|
|
20240902,125400,53318340,6650,6650,6650,6650,0
|
|
20240902,125300,53318340,6650,6620,6650,6620,176
|
|
20240902,125200,52151870,6630,6640,6640,6630,294
|
|
20240902,125100,50200840,6650,6650,6650,6650,50
|
|
20240902,125000,49868340,6650,6650,6650,6650,0
|
|
20240902,124900,49868340,6650,6650,6650,6650,2
|
|
20240902,124800,49855040,6640,6640,6640,6640,29
|
|
20240902,124700,49662480,6640,6640,6640,6640,0
|
|
20240902,124600,49662480,6640,6640,6640,6640,1
|
|
20240902,124500,49655840,6640,6640,6640,6640,0
|
|
20240902,124400,49655840,6640,6640,6640,6640,0
|
|
20240902,124300,49655840,6640,6650,6650,6640,142
|
|
20240902,124200,48712240,6660,6660,6660,6660,0
|
|
20240902,124100,48712240,6660,6660,6660,6660,0
|
|
20240902,124000,48712240,6660,6660,6660,6660,0
|
|
20240902,123900,48712240,6660,6660,6660,6660,0
|
|
20240902,123800,48712240,6660,6660,6660,6660,0
|
|
20240902,123700,48712240,6660,6660,6660,6660,1
|
|
20240902,123600,48705580,6650,6650,6650,6650,0
|
|
20240902,123500,48705580,6650,6650,6650,6650,0
|
|
20240902,123400,48705580,6650,6650,6650,6650,0
|
|
20240902,123300,48705580,6650,6650,6650,6650,0
|
|
20240902,123200,48705580,6650,6650,6650,6650,0
|
|
20240902,123100,48705580,6650,6650,6650,6650,0
|
|
20240902,123000,48705580,6650,6650,6650,6650,0
|
|
20240902,122900,48705580,6650,6650,6650,6650,0
|
|
20240902,122800,48705580,6650,6650,6650,6650,0
|
|
20240902,122700,48705580,6650,6650,6650,6650,0
|
|
20240902,122600,48705580,6650,6650,6650,6650,0
|
|
20240902,122500,48705580,6650,6650,6650,6650,0
|
|
20240902,122400,48705580,6650,6650,6650,6650,0
|
|
20240902,122300,48705580,6650,6650,6650,6650,0
|
|
20240902,122200,48705580,6650,6650,6650,6650,0
|
|
20240902,122100,48705580,6650,6650,6650,6650,0
|
|
20240902,122000,48705580,6650,6650,6650,6650,0
|
|
20240902,121900,48705580,6650,6650,6650,6650,0
|
|
20240902,121800,48705580,6650,6650,6650,6650,0
|
|
20240902,121700,48705580,6650,6650,6650,6650,300
|
|
20240902,121600,46710580,6650,6650,6650,6650,0
|
|
20240902,121500,46710580,6650,6650,6650,6650,0
|
|
20240902,121400,46710580,6650,6650,6650,6650,0
|
|
20240902,121300,46710580,6650,6650,6650,6650,10
|
|
20240902,121200,46644080,6650,6650,6650,6650,0
|
|
20240902,121100,46644080,6650,6650,6650,6650,0
|
|
20240902,121000,46644080,6650,6650,6650,6650,0
|
|
20240902,120900,46644080,6650,6650,6650,6650,50
|
|
20240902,120800,46311580,6650,6650,6650,6650,0
|
|
20240902,120700,46311580,6650,6650,6650,6650,0
|
|
20240902,120600,46311580,6650,6650,6650,6650,0
|
|
20240902,120500,46311580,6650,6650,6650,6650,0
|
|
20240902,120400,46311580,6650,6650,6650,6650,1
|
|
20240902,120300,46304930,6630,6630,6630,6630,0
|
|
20240902,120200,46304930,6630,6630,6630,6630,0
|
|
20240902,120100,46304930,6630,6630,6630,6630,0
|
|
20240902,120000,46304930,6630,6630,6630,6630,0
|
|
20240902,115900,46304930,6630,6630,6630,6630,0
|
|
20240902,115800,46304930,6630,6630,6630,6630,0
|
|
20240902,115700,46304930,6630,6630,6630,6630,0
|
|
20240902,115600,46304930,6630,6630,6630,6630,0
|
|
20240902,115500,46304930,6630,6630,6630,6630,0
|
|
20240902,115400,46304930,6630,6630,6630,6630,0
|
|
20240902,115300,46304930,6630,6630,6630,6630,0
|
|
20240902,115200,46304930,6630,6630,6630,6630,0
|
|
20240902,115100,46304930,6630,6630,6630,6630,100
|
|
20240902,115000,45641930,6650,6650,6650,6650,0
|
|
20240902,114900,45641930,6650,6650,6650,6650,0
|
|
20240902,114800,45641930,6650,6650,6650,6650,20
|
|
20240902,114700,45508930,6650,6650,6650,6650,0
|
|
20240902,114600,45508930,6650,6650,6650,6650,0
|
|
20240902,114500,45508930,6650,6650,6650,6650,2
|
|
20240902,114400,45495630,6650,6650,6650,6650,1
|
|
20240902,114300,45488980,6620,6620,6620,6620,0
|
|
20240902,114200,45488980,6620,6620,6620,6620,0
|
|
20240902,114100,45488980,6620,6620,6620,6620,0
|
|
20240902,114000,45488980,6620,6620,6620,6620,0
|
|
20240902,113900,45488980,6620,6620,6620,6620,117
|
|
20240902,113800,44714440,6620,6640,6640,6610,880
|
|
20240902,113700,38893910,6680,6680,6680,6680,0
|
|
20240902,113600,38893910,6680,6680,6680,6680,0
|
|
20240902,113500,38893910,6680,6680,6680,6680,0
|
|
20240902,113400,38893910,6680,6680,6680,6680,0
|
|
20240902,113300,38893910,6680,6680,6680,6680,0
|
|
20240902,113200,38893910,6680,6680,6680,6680,0
|
|
20240902,113100,38893910,6680,6680,6680,6680,0
|
|
20240902,113000,38893910,6680,6680,6680,6680,0
|
|
20240902,112900,38893910,6680,6680,6680,6680,0
|
|
20240902,112800,38893910,6680,6680,6680,6680,0
|
|
20240902,112700,38893910,6680,6680,6680,6680,1
|
|
20240902,112600,38887230,6690,6690,6690,6690,0
|
|
20240902,112500,38887230,6690,6690,6690,6690,0
|
|
20240902,112400,38887230,6690,6690,6690,6690,0
|
|
20240902,112300,38887230,6690,6690,6690,6690,0
|
|
20240902,112200,38887230,6690,6690,6690,6690,0
|
|
20240902,112100,38887230,6690,6690,6690,6690,0
|
|
20240902,112000,38887230,6690,6690,6690,6690,0
|
|
20240902,111900,38887230,6690,6690,6690,6690,0
|
|
20240902,111800,38887230,6690,6690,6690,6690,0
|
|
20240902,111700,38887230,6690,6690,6690,6690,0
|
|
20240902,111600,38887230,6690,6690,6690,6690,0
|
|
20240902,111500,38887230,6690,6690,6690,6690,0
|
|
20240902,111400,38887230,6690,6690,6690,6690,0
|
|
20240902,111300,38887230,6690,6690,6690,6690,0
|
|
20240902,111200,38887230,6690,6690,6690,6690,0
|
|
20240902,111100,38887230,6690,6690,6690,6690,0
|
|
20240902,111000,38887230,6690,6690,6690,6690,0
|
|
20240902,110900,38887230,6690,6690,6690,6690,0
|
|
20240902,110800,38887230,6690,6650,6690,6650,300
|
|
20240902,110700,36884440,6640,6640,6640,6610,220
|
|
20240902,110600,35423940,6610,6610,6610,6610,0
|
|
20240902,110500,35423940,6610,6610,6610,6610,0
|
|
20240902,110400,35423940,6610,6610,6610,6610,0
|
|
20240902,110300,35423940,6610,6610,6610,6610,80
|
|
20240902,110200,34895140,6640,6640,6640,6640,0
|
|
20240902,110100,34895140,6640,6640,6640,6640,0
|
|
20240902,110000,34895140,6640,6640,6640,6640,0
|
|
20240902,105900,34895140,6640,6640,6640,6640,0
|
|
20240902,105800,34895140,6640,6640,6640,6640,0
|
|
20240902,105700,34895140,6640,6640,6640,6640,0
|
|
20240902,105600,34895140,6640,6640,6640,6640,0
|
|
20240902,105500,34895140,6640,6640,6640,6640,0
|
|
20240902,105400,34895140,6640,6640,6640,6640,0
|
|
20240902,105300,34895140,6640,6640,6640,6640,0
|
|
20240902,105200,34895140,6640,6640,6640,6640,0
|
|
20240902,105100,34895140,6640,6640,6640,6640,4
|
|
20240902,105000,34868580,6600,6600,6600,6600,0
|
|
20240902,104900,34868580,6600,6600,6600,6600,0
|
|
20240902,104800,34868580,6600,6600,6600,6600,75
|
|
20240902,104700,34373580,6600,6600,6600,6600,0
|
|
20240902,104600,34373580,6600,6600,6600,6600,0
|
|
20240902,104500,34373580,6600,6600,6600,6600,0
|
|
20240902,104400,34373580,6600,6600,6600,6600,1200
|
|
20240902,104300,26453580,6610,6610,6610,6610,0
|
|
20240902,104200,26453580,6610,6610,6610,6610,1000
|
|
20240902,104100,19843580,6610,6610,6610,6610,1
|
|
20240902,104000,19836970,6620,6620,6620,6620,0
|
|
20240902,103900,19836970,6620,6630,6630,6620,140
|
|
20240902,103800,18909770,6630,6650,6650,6630,19
|
|
20240902,103700,18783780,6670,6670,6670,6670,0
|
|
20240902,103600,18783780,6670,6670,6670,6670,0
|
|
20240902,103500,18783780,6670,6670,6670,6670,0
|
|
20240902,103400,18783780,6670,6670,6670,6670,1
|
|
20240902,103300,18777110,6670,6670,6670,6670,0
|
|
20240902,103200,18777110,6670,6670,6670,6670,0
|
|
20240902,103100,18777110,6670,6670,6670,6670,0
|
|
20240902,103000,18777110,6670,6670,6670,6670,0
|
|
20240902,102900,18777110,6670,6670,6670,6670,0
|
|
20240902,102800,18777110,6670,6670,6670,6670,0
|
|
20240902,102700,18777110,6670,6670,6670,6670,0
|
|
20240902,102600,18777110,6670,6670,6670,6670,0
|
|
20240902,102500,18777110,6670,6670,6670,6670,0
|
|
20240902,102400,18777110,6670,6670,6670,6670,0
|
|
20240902,102300,18777110,6670,6670,6670,6670,0
|
|
20240902,102200,18777110,6670,6670,6670,6670,0
|
|
20240902,102100,18777110,6670,6670,6670,6670,0
|
|
20240902,102000,18777110,6670,6670,6670,6670,0
|
|
20240902,101900,18777110,6670,6670,6670,6670,0
|
|
20240902,101800,18777110,6670,6670,6670,6670,0
|
|
20240902,101700,18777110,6670,6670,6670,6670,0
|
|
20240902,101600,18777110,6670,6670,6670,6670,0
|
|
20240902,101500,18777110,6670,6670,6670,6670,0
|
|
20240902,101400,18777110,6670,6670,6670,6670,0
|
|
20240902,101300,18777110,6670,6670,6670,6670,0
|
|
20240902,101200,18777110,6670,6670,6670,6670,0
|
|
20240902,101100,18777110,6670,6670,6670,6670,0
|
|
20240902,101000,18777110,6670,6670,6670,6670,0
|
|
20240902,100900,18777110,6670,6670,6670,6670,0
|
|
20240902,100800,18777110,6670,6670,6670,6670,0
|
|
20240902,100700,18777110,6670,6670,6670,6670,0
|
|
20240902,100600,18777110,6670,6670,6670,6670,1
|
|
20240902,100500,18770440,6670,6670,6670,6670,0
|
|
20240902,100400,18770440,6670,6670,6670,6670,0
|
|
20240902,100300,18770440,6670,6670,6670,6670,0
|
|
20240902,100200,18770440,6670,6670,6670,6670,0
|
|
20240902,100100,18770440,6670,6670,6670,6670,0
|
|
20240902,100000,18770440,6670,6670,6670,6670,0
|
|
20240902,095900,18770440,6670,6670,6670,6670,0
|
|
20240902,095800,18770440,6670,6670,6670,6670,0
|
|
20240902,095700,18770440,6670,6670,6670,6670,0
|
|
20240902,095600,18770440,6670,6670,6670,6670,0
|
|
20240902,095500,18770440,6670,6670,6670,6670,0
|
|
20240902,095400,18770440,6670,6670,6670,6670,0
|
|
20240902,095300,18770440,6670,6670,6670,6670,0
|
|
20240902,095200,18770440,6670,6670,6670,6670,0
|
|
20240902,095100,18770440,6670,6670,6670,6670,5
|
|
20240902,095000,18737090,6620,6620,6620,6620,29
|
|
20240902,094900,18545110,6670,6670,6670,6670,4
|
|
20240902,094800,18518430,6670,6670,6670,6620,119
|
|
20240902,094700,17730100,6680,6680,6680,6680,0
|
|
20240902,094600,17730100,6680,6640,6680,6620,319
|
|
20240902,094500,15614830,6640,6640,6640,6640,0
|
|
20240902,094400,15614830,6640,6650,6650,6640,24
|
|
20240902,094300,15455370,6660,6660,6660,6660,3
|
|
20240902,094200,15435390,6680,6680,6680,6680,0
|
|
20240902,094100,15435390,6680,6680,6680,6680,0
|
|
20240902,094000,15435390,6680,6680,6680,6680,0
|
|
20240902,093900,15435390,6680,6680,6680,6680,0
|
|
20240902,093800,15435390,6680,6680,6680,6680,0
|
|
20240902,093700,15435390,6680,6680,6680,6680,0
|
|
20240902,093600,15435390,6680,6680,6680,6680,0
|
|
20240902,093500,15435390,6680,6680,6680,6680,0
|
|
20240902,093400,15435390,6680,6680,6680,6680,0
|
|
20240902,093300,15435390,6680,6680,6680,6680,0
|
|
20240902,093200,15435390,6680,6680,6680,6680,0
|
|
20240902,093100,15435390,6680,6680,6680,6680,0
|
|
20240902,093000,15435390,6680,6680,6680,6680,0
|
|
20240902,092900,15435390,6680,6680,6680,6680,0
|
|
20240902,092800,15435390,6680,6680,6680,6680,0
|
|
20240902,092700,15435390,6680,6680,6680,6680,100
|
|
20240902,092600,14767390,6650,6650,6650,6650,307
|
|
20240902,092500,12725840,6650,6650,6650,6650,18
|
|
20240902,092400,12606140,6650,6650,6650,6650,0
|
|
20240902,092300,12606140,6650,6650,6650,6650,0
|
|
20240902,092200,12606140,6650,6650,6650,6650,0
|
|
20240902,092100,12606140,6650,6650,6650,6650,0
|
|
20240902,092000,12606140,6650,6650,6650,6650,0
|
|
20240902,091900,12606140,6650,6650,6650,6650,0
|
|
20240902,091800,12606140,6650,6650,6650,6650,1
|
|
20240902,091700,12599490,6650,6650,6650,6650,0
|
|
20240902,091600,12599490,6650,6650,6650,6650,0
|
|
20240902,091500,12599490,6650,6650,6650,6650,0
|
|
20240902,091400,12599490,6650,6650,6650,6650,1
|
|
20240902,091300,12592840,6680,6680,6680,6680,0
|
|
20240902,091200,12592840,6680,6680,6680,6680,0
|
|
20240902,091100,12592840,6680,6680,6680,6680,0
|
|
20240902,091000,12592840,6680,6680,6680,6680,0
|
|
20240902,090900,12592840,6680,6680,6680,6680,7
|
|
20240902,090800,12546080,6690,6690,6690,6690,290
|
|
20240902,090700,10605980,6690,6690,6690,6690,0
|
|
20240902,090600,10605980,6690,6690,6690,6690,0
|
|
20240902,090500,10605980,6690,6690,6690,6690,0
|
|
20240902,090400,10605980,6690,6690,6690,6650,149
|
|
20240902,090300,9613370,6690,6690,6690,6690,100
|
|
20240902,090200,8944370,6690,6690,6690,6690,0
|
|
20240902,090100,8944370,6690,6690,6690,6690,0
|
|
20240902,090000,8944370,6690,6690,6690,6670,32
|