618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,191500,91439080,6470,6470,6470,6470,990
|
|
20240905,191400,91439080,6470,6470,6470,6470,0
|
|
20240905,191300,91439080,6470,6470,6470,6470,0
|
|
20240905,191200,91439080,6470,6470,6470,6470,0
|
|
20240905,191100,91439080,6470,6470,6470,6470,0
|
|
20240905,191000,91439080,6470,6470,6470,6470,0
|
|
20240905,190900,91439080,6470,6470,6470,6470,0
|
|
20240905,190800,91439080,6470,6470,6470,6470,0
|
|
20240905,190700,91439080,6470,6470,6470,6470,0
|
|
20240905,190600,91439080,6470,6470,6470,6470,0
|
|
20240905,190500,91439080,6470,6470,6470,6470,0
|
|
20240905,190400,91439080,6470,6470,6470,6470,0
|
|
20240905,190300,91439080,6470,6470,6470,6470,0
|
|
20240905,190200,91439080,6470,6470,6470,6470,0
|
|
20240905,190100,91439080,6470,6470,6470,6470,0
|
|
20240905,190000,91439080,6470,6470,6470,6470,0
|
|
20240905,185900,91439080,6470,6470,6470,6470,0
|
|
20240905,185800,91439080,6470,6470,6470,6470,0
|
|
20240905,185700,91439080,6470,6470,6470,6470,0
|
|
20240905,185600,91439080,6470,6470,6470,6470,0
|
|
20240905,185500,91439080,6470,6470,6470,6470,0
|
|
20240905,185400,91439080,6470,6470,6470,6470,0
|
|
20240905,185300,91439080,6470,6470,6470,6470,0
|
|
20240905,185200,91439080,6470,6470,6470,6470,0
|
|
20240905,185100,91439080,6470,6470,6470,6470,0
|
|
20240905,185000,91439080,6470,6470,6470,6470,0
|
|
20240905,184900,91439080,6470,6470,6470,6470,0
|
|
20240905,184800,91439080,6470,6470,6470,6470,0
|
|
20240905,184700,91439080,6470,6470,6470,6470,0
|
|
20240905,184600,91439080,6470,6470,6470,6470,0
|
|
20240905,184500,91439080,6470,6470,6470,6470,990
|
|
20240905,184400,91439080,6470,6470,6470,6470,0
|
|
20240905,184300,91439080,6470,6470,6470,6470,0
|
|
20240905,184200,91439080,6470,6470,6470,6470,0
|
|
20240905,184100,91439080,6470,6470,6470,6470,0
|
|
20240905,184000,91439080,6470,6470,6470,6470,0
|
|
20240905,183900,91439080,6470,6470,6470,6470,0
|
|
20240905,183800,91439080,6470,6470,6470,6470,0
|
|
20240905,183700,91439080,6470,6470,6470,6470,0
|
|
20240905,183600,91439080,6470,6470,6470,6470,0
|
|
20240905,183500,91439080,6470,6470,6470,6470,0
|
|
20240905,183400,91439080,6470,6470,6470,6470,0
|
|
20240905,183300,91439080,6470,6470,6470,6470,0
|
|
20240905,183200,91439080,6470,6470,6470,6470,0
|
|
20240905,183100,91439080,6470,6470,6470,6470,0
|
|
20240905,183000,91439080,6470,6470,6470,6470,0
|
|
20240905,182900,91439080,6470,6470,6470,6470,0
|
|
20240905,182800,91439080,6470,6470,6470,6470,0
|
|
20240905,182700,91439080,6470,6470,6470,6470,0
|
|
20240905,182600,91439080,6470,6470,6470,6470,0
|
|
20240905,182500,91439080,6470,6470,6470,6470,0
|
|
20240905,182400,91439080,6470,6470,6470,6470,0
|
|
20240905,182300,91439080,6470,6470,6470,6470,0
|
|
20240905,182200,91439080,6470,6470,6470,6470,0
|
|
20240905,182100,91439080,6470,6470,6470,6470,0
|
|
20240905,182000,91439080,6470,6470,6470,6470,0
|
|
20240905,181900,91439080,6470,6470,6470,6470,0
|
|
20240905,181800,91439080,6470,6470,6470,6470,0
|
|
20240905,181700,91439080,6470,6470,6470,6470,0
|
|
20240905,181600,91439080,6470,6470,6470,6470,0
|
|
20240905,181500,91439080,6470,6470,6470,6470,990
|
|
20240905,181400,91439080,6470,6470,6470,6470,0
|
|
20240905,181300,91439080,6470,6470,6470,6470,0
|
|
20240905,181200,91439080,6470,6470,6470,6470,0
|
|
20240905,181100,91439080,6470,6470,6470,6470,0
|
|
20240905,181000,91439080,6470,6470,6470,6470,0
|
|
20240905,180900,91439080,6470,6470,6470,6470,0
|
|
20240905,180800,91439080,6470,6470,6470,6470,0
|
|
20240905,180700,91439080,6470,6470,6470,6470,0
|
|
20240905,180600,91439080,6470,6470,6470,6470,0
|
|
20240905,180500,91439080,6470,6470,6470,6470,0
|
|
20240905,180400,91439080,6470,6470,6470,6470,0
|
|
20240905,180300,91439080,6470,6470,6470,6470,0
|
|
20240905,180200,91439080,6470,6470,6470,6470,0
|
|
20240905,180100,91439080,6470,6470,6470,6470,0
|
|
20240905,180000,91439080,6470,6470,6470,6470,0
|
|
20240905,175900,91439080,6470,6470,6470,6470,0
|
|
20240905,175800,91439080,6470,6470,6470,6470,0
|
|
20240905,175700,91439080,6470,6470,6470,6470,0
|
|
20240905,175600,91439080,6470,6470,6470,6470,0
|
|
20240905,175500,91439080,6470,6470,6470,6470,0
|
|
20240905,175400,91439080,6470,6470,6470,6470,0
|
|
20240905,175300,91439080,6470,6470,6470,6470,0
|
|
20240905,175200,91439080,6470,6470,6470,6470,0
|
|
20240905,175100,91439080,6470,6470,6470,6470,0
|
|
20240905,175000,91439080,6470,6470,6470,6470,0
|
|
20240905,174900,91439080,6470,6470,6470,6470,0
|
|
20240905,174800,91439080,6470,6470,6470,6470,0
|
|
20240905,174700,91439080,6470,6470,6470,6470,0
|
|
20240905,174600,91439080,6470,6470,6470,6470,0
|
|
20240905,174500,91439080,6470,6470,6470,6470,990
|
|
20240905,174400,91439080,6470,6470,6470,6470,0
|
|
20240905,174300,91439080,6470,6470,6470,6470,0
|
|
20240905,174200,91439080,6470,6470,6470,6470,0
|
|
20240905,174100,91439080,6470,6470,6470,6470,0
|
|
20240905,174000,91439080,6470,6470,6470,6470,0
|
|
20240905,173900,91439080,6470,6470,6470,6470,0
|
|
20240905,173800,91439080,6470,6470,6470,6470,0
|
|
20240905,173700,91439080,6470,6470,6470,6470,0
|
|
20240905,173600,91439080,6470,6470,6470,6470,0
|
|
20240905,173500,91439080,6470,6470,6470,6470,0
|
|
20240905,173400,91439080,6470,6470,6470,6470,0
|
|
20240905,173300,91439080,6470,6470,6470,6470,0
|
|
20240905,173200,91439080,6470,6470,6470,6470,0
|
|
20240905,173100,91439080,6470,6470,6470,6470,0
|
|
20240905,173000,91439080,6470,6470,6470,6470,0
|
|
20240905,172900,91439080,6470,6470,6470,6470,0
|
|
20240905,172800,91439080,6470,6470,6470,6470,0
|
|
20240905,172700,91439080,6470,6470,6470,6470,0
|
|
20240905,172600,91439080,6470,6470,6470,6470,0
|
|
20240905,172500,91439080,6470,6470,6470,6470,0
|
|
20240905,172400,91439080,6470,6470,6470,6470,0
|
|
20240905,172300,91439080,6470,6470,6470,6470,0
|
|
20240905,172200,91439080,6470,6470,6470,6470,0
|
|
20240905,172100,91439080,6470,6470,6470,6470,0
|
|
20240905,172000,91439080,6470,6470,6470,6470,0
|
|
20240905,171900,91439080,6470,6470,6470,6470,0
|
|
20240905,171800,91439080,6470,6470,6470,6470,0
|
|
20240905,171700,91439080,6470,6470,6470,6470,0
|
|
20240905,171600,91439080,6470,6470,6470,6470,0
|
|
20240905,171500,91439080,6470,6470,6470,6470,990
|
|
20240905,171400,91439080,6470,6470,6470,6470,0
|
|
20240905,171300,91439080,6470,6470,6470,6470,0
|
|
20240905,171200,91439080,6470,6470,6470,6470,0
|
|
20240905,171100,91439080,6470,6470,6470,6470,0
|
|
20240905,171000,91439080,6470,6470,6470,6470,0
|
|
20240905,170900,91439080,6470,6470,6470,6470,0
|
|
20240905,170800,91439080,6470,6470,6470,6470,0
|
|
20240905,170700,91439080,6470,6470,6470,6470,0
|
|
20240905,170600,91439080,6470,6470,6470,6470,0
|
|
20240905,170500,91439080,6470,6470,6470,6470,0
|
|
20240905,170400,91439080,6470,6470,6470,6470,0
|
|
20240905,170300,91439080,6470,6470,6470,6470,0
|
|
20240905,170200,91439080,6470,6470,6470,6470,0
|
|
20240905,170100,91439080,6470,6470,6470,6470,0
|
|
20240905,170000,91439080,6470,6470,6470,6470,0
|
|
20240905,165900,91439080,6470,6470,6470,6470,0
|
|
20240905,165800,91439080,6470,6470,6470,6470,0
|
|
20240905,165700,91439080,6470,6470,6470,6470,0
|
|
20240905,165600,91439080,6470,6470,6470,6470,0
|
|
20240905,165500,91439080,6470,6470,6470,6470,0
|
|
20240905,165400,91439080,6470,6470,6470,6470,0
|
|
20240905,165300,91439080,6470,6470,6470,6470,0
|
|
20240905,165200,91439080,6470,6470,6470,6470,0
|
|
20240905,165100,91439080,6470,6470,6470,6470,0
|
|
20240905,165000,91439080,6470,6470,6470,6470,0
|
|
20240905,164900,91439080,6470,6470,6470,6470,0
|
|
20240905,164800,91439080,6470,6470,6470,6470,0
|
|
20240905,164700,91439080,6470,6470,6470,6470,0
|
|
20240905,164600,91439080,6470,6470,6470,6470,0
|
|
20240905,164500,91439080,6470,6470,6470,6470,990
|
|
20240905,164400,91439080,6470,6470,6470,6470,0
|
|
20240905,164300,91439080,6470,6470,6470,6470,0
|
|
20240905,164200,91439080,6470,6470,6470,6470,0
|
|
20240905,164100,91439080,6470,6470,6470,6470,0
|
|
20240905,164000,91439080,6470,6470,6470,6470,0
|
|
20240905,163900,91439080,6470,6470,6470,6470,0
|
|
20240905,163800,91439080,6470,6470,6470,6470,0
|
|
20240905,163700,91439080,6470,6470,6470,6470,0
|
|
20240905,163600,91439080,6470,6470,6470,6470,0
|
|
20240905,163500,91439080,6470,6470,6470,6470,0
|
|
20240905,163400,91439080,6470,6470,6470,6470,0
|
|
20240905,163300,91439080,6470,6470,6470,6470,0
|
|
20240905,163200,91439080,6470,6470,6470,6470,0
|
|
20240905,163100,91439080,6470,6470,6470,6470,0
|
|
20240905,163000,91439080,6470,6470,6470,6470,0
|
|
20240905,162900,91439080,6470,6470,6470,6470,0
|
|
20240905,162800,91439080,6470,6470,6470,6470,0
|
|
20240905,162700,91439080,6470,6470,6470,6470,0
|
|
20240905,162600,91439080,6470,6470,6470,6470,0
|
|
20240905,162500,91439080,6470,6470,6470,6470,0
|
|
20240905,162400,91439080,6470,6470,6470,6470,0
|
|
20240905,162300,91439080,6470,6470,6470,6470,0
|
|
20240905,162200,91439080,6470,6470,6470,6470,0
|
|
20240905,162100,91439080,6470,6470,6470,6470,0
|
|
20240905,162000,91439080,6470,6470,6470,6470,0
|
|
20240905,161900,91439080,6470,6470,6470,6470,0
|
|
20240905,161800,91439080,6470,6470,6470,6470,0
|
|
20240905,161700,91439080,6470,6470,6470,6470,0
|
|
20240905,161600,91439080,6470,6470,6470,6470,0
|
|
20240905,161500,91439080,6470,6470,6470,6470,990
|
|
20240905,161400,91439080,6470,6470,6470,6470,0
|
|
20240905,161300,91439080,6470,6470,6470,6470,0
|
|
20240905,161200,91439080,6470,6470,6470,6470,0
|
|
20240905,161100,91439080,6470,6470,6470,6470,0
|
|
20240905,161000,91439080,6470,6470,6470,6470,0
|
|
20240905,160900,91439080,6470,6470,6470,6470,0
|
|
20240905,160800,91439080,6470,6470,6470,6470,0
|
|
20240905,160700,91439080,6470,6470,6470,6470,0
|
|
20240905,160600,91439080,6470,6470,6470,6470,0
|
|
20240905,160500,91439080,6470,6470,6470,6470,0
|
|
20240905,160400,91439080,6470,6470,6470,6470,0
|
|
20240905,160300,91439080,6470,6470,6470,6470,0
|
|
20240905,160200,91439080,6470,6470,6470,6470,0
|
|
20240905,160100,91439080,6470,6470,6470,6470,0
|
|
20240905,160000,91439080,6470,6470,6470,6470,0
|
|
20240905,155900,91439080,6470,6470,6470,6470,0
|
|
20240905,155800,91439080,6470,6470,6470,6470,0
|
|
20240905,155700,91439080,6470,6470,6470,6470,0
|
|
20240905,155600,91439080,6470,6470,6470,6470,0
|
|
20240905,155500,91439080,6470,6470,6470,6470,0
|
|
20240905,155400,91439080,6470,6470,6470,6470,0
|
|
20240905,155300,91439080,6470,6470,6470,6470,0
|
|
20240905,155200,91439080,6470,6470,6470,6470,0
|
|
20240905,155100,91439080,6470,6470,6470,6470,0
|
|
20240905,155000,91439080,6470,6470,6470,6470,0
|
|
20240905,154900,91439080,6470,6470,6470,6470,0
|
|
20240905,154800,91439080,6470,6470,6470,6470,0
|
|
20240905,154700,91439080,6470,6470,6470,6470,0
|
|
20240905,154600,91439080,6470,6470,6470,6470,0
|
|
20240905,154500,91439080,6470,6470,6470,6470,990
|
|
20240905,154400,91439080,6470,6470,6470,6470,0
|
|
20240905,154300,91439080,6470,6470,6470,6470,0
|
|
20240905,154200,91439080,6470,6470,6470,6470,0
|
|
20240905,154100,91439080,6470,6470,6470,6470,0
|
|
20240905,154000,91439080,6470,6470,6470,6470,0
|
|
20240905,153900,91439080,6470,6470,6470,6470,0
|
|
20240905,153800,91439080,6470,6470,6470,6470,0
|
|
20240905,153700,91439080,6470,6470,6470,6470,0
|
|
20240905,153600,91439080,6470,6470,6470,6470,0
|
|
20240905,153500,91439080,6470,6470,6470,6470,0
|
|
20240905,153400,91439080,6470,6470,6470,6470,0
|
|
20240905,153300,91439080,6470,6470,6470,6470,0
|
|
20240905,153200,91439080,6470,6470,6470,6470,0
|
|
20240905,153100,91439080,6470,6470,6470,6470,0
|
|
20240905,153000,91439080,6470,6470,6470,6470,990
|
|
20240905,152900,85033780,6490,6490,6490,6490,0
|
|
20240905,152800,85033780,6490,6490,6490,6490,0
|
|
20240905,152700,85033780,6490,6490,6490,6490,0
|
|
20240905,152600,85033780,6490,6490,6490,6490,0
|
|
20240905,152500,85033780,6490,6490,6490,6490,0
|
|
20240905,152400,85033780,6490,6490,6490,6490,0
|
|
20240905,152300,85033780,6490,6490,6490,6490,0
|
|
20240905,152200,85033780,6490,6490,6490,6490,0
|
|
20240905,152100,85033780,6490,6490,6490,6490,0
|
|
20240905,152000,85033780,6490,6490,6490,6490,0
|
|
20240905,151900,85033780,6490,6500,6500,6490,83
|
|
20240905,151800,84494560,6490,6490,6490,6490,0
|
|
20240905,151700,84494560,6490,6490,6490,6490,0
|
|
20240905,151600,84494560,6490,6490,6490,6490,7
|
|
20240905,151500,84449130,6500,6500,6500,6500,0
|
|
20240905,151400,84449130,6500,6500,6500,6500,0
|
|
20240905,151300,84449130,6500,6500,6500,6500,0
|
|
20240905,151200,84449130,6500,6500,6500,6500,0
|
|
20240905,151100,84449130,6500,6500,6500,6500,0
|
|
20240905,151000,84449130,6500,6500,6500,6500,0
|
|
20240905,150900,84449130,6500,6500,6500,6500,1
|
|
20240905,150800,84442630,6490,6490,6490,6490,0
|
|
20240905,150700,84442630,6490,6490,6490,6490,0
|
|
20240905,150600,84442630,6490,6490,6490,6490,0
|
|
20240905,150500,84442630,6490,6490,6490,6490,205
|
|
20240905,150400,83112180,6500,6500,6500,6500,0
|
|
20240905,150300,83112180,6500,6500,6500,6500,0
|
|
20240905,150200,83112180,6500,6500,6500,6500,222
|
|
20240905,150100,81669180,6500,6500,6500,6500,100
|
|
20240905,150000,81019180,6500,6500,6500,6500,125
|
|
20240905,145900,80206680,6490,6490,6490,6490,0
|
|
20240905,145800,80206680,6490,6490,6490,6490,0
|
|
20240905,145700,80206680,6490,6490,6490,6490,0
|
|
20240905,145600,80206680,6490,6500,6500,6490,91
|
|
20240905,145500,79615590,6500,6500,6500,6500,0
|
|
20240905,145400,79615590,6500,6500,6500,6500,0
|
|
20240905,145300,79615590,6500,6500,6500,6500,0
|
|
20240905,145200,79615590,6500,6500,6500,6500,0
|
|
20240905,145100,79615590,6500,6500,6500,6500,1
|
|
20240905,145000,79609090,6500,6500,6500,6500,0
|
|
20240905,144900,79609090,6500,6500,6500,6500,0
|
|
20240905,144800,79609090,6500,6500,6500,6500,0
|
|
20240905,144700,79609090,6500,6500,6500,6500,0
|
|
20240905,144600,79609090,6500,6500,6500,6500,4
|
|
20240905,144500,79583090,6510,6510,6510,6510,0
|
|
20240905,144400,79583090,6510,6520,6520,6510,2
|
|
20240905,144300,79570060,6510,6510,6510,6510,0
|
|
20240905,144200,79570060,6510,6510,6510,6510,0
|
|
20240905,144100,79570060,6510,6510,6510,6510,0
|
|
20240905,144000,79570060,6510,6510,6510,6510,0
|
|
20240905,143900,79570060,6510,6510,6510,6510,0
|
|
20240905,143800,79570060,6510,6510,6510,6510,0
|
|
20240905,143700,79570060,6510,6510,6510,6510,0
|
|
20240905,143600,79570060,6510,6510,6510,6510,0
|
|
20240905,143500,79570060,6510,6510,6510,6510,0
|
|
20240905,143400,79570060,6510,6510,6510,6510,1
|
|
20240905,143300,79563550,6510,6510,6510,6510,2
|
|
20240905,143200,79550530,6520,6520,6520,6520,0
|
|
20240905,143100,79550530,6520,6520,6520,6520,0
|
|
20240905,143000,79550530,6520,6520,6520,6520,0
|
|
20240905,142900,79550530,6520,6520,6520,6520,0
|
|
20240905,142800,79550530,6520,6520,6520,6520,2
|
|
20240905,142700,79537490,6490,6490,6490,6490,0
|
|
20240905,142600,79537490,6490,6490,6490,6490,0
|
|
20240905,142500,79537490,6490,6490,6490,6490,0
|
|
20240905,142400,79537490,6490,6490,6490,6490,0
|
|
20240905,142300,79537490,6490,6490,6490,6490,0
|
|
20240905,142200,79537490,6490,6500,6500,6490,150
|
|
20240905,142100,78563180,6510,6510,6510,6510,0
|
|
20240905,142000,78563180,6510,6510,6510,6510,16
|
|
20240905,141900,78459020,6510,6510,6510,6510,0
|
|
20240905,141800,78459020,6510,6510,6510,6510,0
|
|
20240905,141700,78459020,6510,6510,6510,6510,0
|
|
20240905,141600,78459020,6510,6510,6510,6510,0
|
|
20240905,141500,78459020,6510,6510,6510,6510,0
|
|
20240905,141400,78459020,6510,6510,6510,6510,1
|
|
20240905,141300,78452510,6500,6500,6500,6500,0
|
|
20240905,141200,78452510,6500,6500,6500,6500,0
|
|
20240905,141100,78452510,6500,6500,6500,6500,0
|
|
20240905,141000,78452510,6500,6500,6500,6500,0
|
|
20240905,140900,78452510,6500,6500,6500,6500,0
|
|
20240905,140800,78452510,6500,6500,6500,6500,10
|
|
20240905,140700,78387510,6520,6520,6520,6520,0
|
|
20240905,140600,78387510,6520,6520,6520,6520,0
|
|
20240905,140500,78387510,6520,6540,6540,6520,4
|
|
20240905,140400,78361380,6540,6540,6540,6540,0
|
|
20240905,140300,78361380,6540,6540,6540,6540,0
|
|
20240905,140200,78361380,6540,6540,6540,6540,0
|
|
20240905,140100,78361380,6540,6540,6540,6540,0
|
|
20240905,140000,78361380,6540,6540,6540,6540,0
|
|
20240905,135900,78361380,6540,6540,6540,6540,0
|
|
20240905,135800,78361380,6540,6540,6540,6540,0
|
|
20240905,135700,78361380,6540,6540,6540,6540,0
|
|
20240905,135600,78361380,6540,6540,6540,6540,2
|
|
20240905,135500,78348300,6500,6500,6500,6500,0
|
|
20240905,135400,78348300,6500,6500,6500,6500,12
|
|
20240905,135300,78270300,6550,6530,6550,6530,39
|
|
20240905,135200,78015510,6530,6530,6530,6530,200
|
|
20240905,135100,76709510,6550,6550,6550,6550,0
|
|
20240905,135000,76709510,6550,6550,6550,6550,0
|
|
20240905,134900,76709510,6550,6480,6550,6480,502
|
|
20240905,134800,73435220,6490,6490,6490,6490,0
|
|
20240905,134700,73435220,6490,6490,6490,6490,0
|
|
20240905,134600,73435220,6490,6490,6490,6490,1
|
|
20240905,134500,73428730,6490,6490,6490,6490,0
|
|
20240905,134400,73428730,6490,6490,6490,6490,0
|
|
20240905,134300,73428730,6490,6490,6490,6490,0
|
|
20240905,134200,73428730,6490,6490,6490,6490,0
|
|
20240905,134100,73428730,6490,6490,6490,6490,0
|
|
20240905,134000,73428730,6490,6490,6490,6490,0
|
|
20240905,133900,73428730,6490,6490,6490,6490,0
|
|
20240905,133800,73428730,6490,6490,6490,6490,1
|
|
20240905,133700,73422240,6480,6480,6480,6480,0
|
|
20240905,133600,73422240,6480,6480,6480,6480,0
|
|
20240905,133500,73422240,6480,6480,6480,6480,2
|
|
20240905,133400,73409280,6480,6480,6480,6480,0
|
|
20240905,133300,73409280,6480,6480,6480,6480,0
|
|
20240905,133200,73409280,6480,6480,6480,6480,0
|
|
20240905,133100,73409280,6480,6480,6480,6480,0
|
|
20240905,133000,73409280,6480,6480,6480,6480,0
|
|
20240905,132900,73409280,6480,6480,6480,6480,91
|
|
20240905,132800,72819600,6480,6480,6480,6480,0
|
|
20240905,132700,72819600,6480,6480,6480,6480,252
|
|
20240905,132600,71186640,6490,6490,6490,6490,0
|
|
20240905,132500,71186640,6490,6490,6490,6490,0
|
|
20240905,132400,71186640,6490,6490,6490,6490,0
|
|
20240905,132300,71186640,6490,6490,6490,6490,0
|
|
20240905,132200,71186640,6490,6490,6490,6490,0
|
|
20240905,132100,71186640,6490,6490,6490,6490,0
|
|
20240905,132000,71186640,6490,6480,6490,6480,22
|
|
20240905,131900,71044070,6490,6490,6490,6490,0
|
|
20240905,131800,71044070,6490,6490,6490,6490,0
|
|
20240905,131700,71044070,6490,6500,6500,6490,367
|
|
20240905,131600,68662140,6490,6490,6490,6490,0
|
|
20240905,131500,68662140,6490,6490,6490,6490,0
|
|
20240905,131400,68662140,6490,6490,6490,6490,0
|
|
20240905,131300,68662140,6490,6490,6490,6490,0
|
|
20240905,131200,68662140,6490,6490,6490,6490,0
|
|
20240905,131100,68662140,6490,6490,6490,6490,0
|
|
20240905,131000,68662140,6490,6490,6490,6490,0
|
|
20240905,130900,68662140,6490,6490,6490,6490,0
|
|
20240905,130800,68662140,6490,6490,6490,6490,0
|
|
20240905,130700,68662140,6490,6490,6490,6490,0
|
|
20240905,130600,68662140,6490,6490,6490,6490,0
|
|
20240905,130500,68662140,6490,6490,6490,6490,0
|
|
20240905,130400,68662140,6490,6490,6490,6490,6
|
|
20240905,130300,68623200,6490,6490,6490,6490,0
|
|
20240905,130200,68623200,6490,6490,6490,6490,0
|
|
20240905,130100,68623200,6490,6490,6490,6490,3
|
|
20240905,130000,68603730,6490,6490,6490,6490,0
|
|
20240905,125900,68603730,6490,6490,6490,6490,0
|
|
20240905,125800,68603730,6490,6490,6490,6490,40
|
|
20240905,125700,68344130,6500,6500,6500,6500,44
|
|
20240905,125600,68058130,6500,6500,6500,6500,0
|
|
20240905,125500,68058130,6500,6500,6500,6500,0
|
|
20240905,125400,68058130,6500,6500,6500,6500,0
|
|
20240905,125300,68058130,6500,6500,6500,6500,0
|
|
20240905,125200,68058130,6500,6500,6500,6500,0
|
|
20240905,125100,68058130,6500,6500,6500,6500,0
|
|
20240905,125000,68058130,6500,6500,6500,6500,0
|
|
20240905,124900,68058130,6500,6500,6500,6500,0
|
|
20240905,124800,68058130,6500,6500,6500,6500,0
|
|
20240905,124700,68058130,6500,6500,6500,6500,10
|
|
20240905,124600,67993130,6500,6500,6500,6500,0
|
|
20240905,124500,67993130,6500,6500,6500,6500,0
|
|
20240905,124400,67993130,6500,6500,6500,6500,0
|
|
20240905,124300,67993130,6500,6500,6500,6500,200
|
|
20240905,124200,66693130,6510,6510,6510,6510,0
|
|
20240905,124100,66693130,6510,6510,6510,6510,0
|
|
20240905,124000,66693130,6510,6510,6510,6510,301
|
|
20240905,123900,64733620,6520,6520,6520,6520,8
|
|
20240905,123800,64681460,6530,6530,6530,6530,0
|
|
20240905,123700,64681460,6530,6530,6530,6530,0
|
|
20240905,123600,64681460,6530,6530,6530,6530,0
|
|
20240905,123500,64681460,6530,6530,6530,6530,0
|
|
20240905,123400,64681460,6530,6530,6530,6530,0
|
|
20240905,123300,64681460,6530,6530,6530,6530,0
|
|
20240905,123200,64681460,6530,6530,6530,6530,0
|
|
20240905,123100,64681460,6530,6530,6530,6530,0
|
|
20240905,123000,64681460,6530,6530,6530,6530,0
|
|
20240905,122900,64681460,6530,6530,6530,6530,0
|
|
20240905,122800,64681460,6530,6530,6530,6530,0
|
|
20240905,122700,64681460,6530,6530,6530,6530,0
|
|
20240905,122600,64681460,6530,6530,6530,6530,0
|
|
20240905,122500,64681460,6530,6530,6530,6530,0
|
|
20240905,122400,64681460,6530,6530,6530,6530,1105
|
|
20240905,122300,57465810,6530,6520,6530,6520,3
|
|
20240905,122200,57446230,6510,6540,6540,6510,11
|
|
20240905,122100,57374320,6540,6540,6540,6540,0
|
|
20240905,122000,57374320,6540,6540,6540,6540,0
|
|
20240905,121900,57374320,6540,6540,6540,6540,0
|
|
20240905,121800,57374320,6540,6540,6540,6540,0
|
|
20240905,121700,57374320,6540,6540,6540,6540,0
|
|
20240905,121600,57374320,6540,6540,6540,6540,100
|
|
20240905,121500,56720320,6530,6530,6530,6530,0
|
|
20240905,121400,56720320,6530,6530,6530,6530,0
|
|
20240905,121300,56720320,6530,6530,6530,6530,100
|
|
20240905,121200,56067320,6530,6530,6530,6530,0
|
|
20240905,121100,56067320,6530,6530,6530,6530,0
|
|
20240905,121000,56067320,6530,6530,6530,6530,300
|
|
20240905,120900,54108320,6530,6530,6530,6530,0
|
|
20240905,120800,54108320,6530,6530,6530,6530,2
|
|
20240905,120700,54095260,6480,6480,6480,6480,0
|
|
20240905,120600,54095260,6480,6480,6480,6480,0
|
|
20240905,120500,54095260,6480,6480,6480,6480,5
|
|
20240905,120400,54062860,6530,6530,6530,6530,0
|
|
20240905,120300,54062860,6530,6530,6530,6530,0
|
|
20240905,120200,54062860,6530,6530,6530,6530,0
|
|
20240905,120100,54062860,6530,6530,6530,6530,0
|
|
20240905,120000,54062860,6530,6530,6530,6530,0
|
|
20240905,115900,54062860,6530,6530,6530,6530,0
|
|
20240905,115800,54062860,6530,6530,6530,6530,0
|
|
20240905,115700,54062860,6530,6530,6530,6530,10
|
|
20240905,115600,53997560,6480,6480,6480,6480,0
|
|
20240905,115500,53997560,6480,6480,6480,6480,18
|
|
20240905,115400,53880920,6480,6480,6480,6480,0
|
|
20240905,115300,53880920,6480,6480,6480,6480,0
|
|
20240905,115200,53880920,6480,6490,6490,6480,2172
|
|
20240905,115100,39804620,6490,6500,6500,6490,654
|
|
20240905,115000,35559540,6510,6530,6530,6510,212
|
|
20240905,114900,34178250,6560,6560,6560,6560,0
|
|
20240905,114800,34178250,6560,6560,6560,6560,0
|
|
20240905,114700,34178250,6560,6560,6560,6560,0
|
|
20240905,114600,34178250,6560,6560,6560,6560,0
|
|
20240905,114500,34178250,6560,6560,6560,6560,0
|
|
20240905,114400,34178250,6560,6560,6560,6560,0
|
|
20240905,114300,34178250,6560,6560,6560,6560,0
|
|
20240905,114200,34178250,6560,6560,6560,6560,0
|
|
20240905,114100,34178250,6560,6560,6560,6560,0
|
|
20240905,114000,34178250,6560,6560,6560,6560,0
|
|
20240905,113900,34178250,6560,6560,6560,6560,0
|
|
20240905,113800,34178250,6560,6560,6560,6560,0
|
|
20240905,113700,34178250,6560,6560,6560,6560,0
|
|
20240905,113600,34178250,6560,6560,6560,6560,0
|
|
20240905,113500,34178250,6560,6550,6560,6550,100
|
|
20240905,113400,33522890,6550,6550,6550,6550,0
|
|
20240905,113300,33522890,6550,6550,6550,6550,0
|
|
20240905,113200,33522890,6550,6550,6550,6550,0
|
|
20240905,113100,33522890,6550,6550,6550,6550,0
|
|
20240905,113000,33522890,6550,6550,6550,6550,0
|
|
20240905,112900,33522890,6550,6550,6550,6550,0
|
|
20240905,112800,33522890,6550,6550,6550,6550,0
|
|
20240905,112700,33522890,6550,6550,6550,6550,0
|
|
20240905,112600,33522890,6550,6550,6550,6550,0
|
|
20240905,112500,33522890,6550,6550,6550,6550,0
|
|
20240905,112400,33522890,6550,6550,6550,6550,0
|
|
20240905,112300,33522890,6550,6550,6550,6550,0
|
|
20240905,112200,33522890,6550,6550,6550,6550,0
|
|
20240905,112100,33522890,6550,6550,6550,6550,0
|
|
20240905,112000,33522890,6550,6550,6550,6550,0
|
|
20240905,111900,33522890,6550,6550,6550,6550,0
|
|
20240905,111800,33522890,6550,6550,6550,6550,0
|
|
20240905,111700,33522890,6550,6550,6550,6550,0
|
|
20240905,111600,33522890,6550,6550,6550,6550,0
|
|
20240905,111500,33522890,6550,6550,6550,6550,0
|
|
20240905,111400,33522890,6550,6550,6550,6550,0
|
|
20240905,111300,33522890,6550,6540,6550,6540,2
|
|
20240905,111200,33509800,6540,6540,6540,6540,0
|
|
20240905,111100,33509800,6540,6540,6540,6540,2
|
|
20240905,111000,33496720,6550,6550,6550,6550,45
|
|
20240905,110900,33201970,6590,6590,6590,6590,0
|
|
20240905,110800,33201970,6590,6590,6590,6590,0
|
|
20240905,110700,33201970,6590,6590,6590,6590,0
|
|
20240905,110600,33201970,6590,6590,6590,6590,0
|
|
20240905,110500,33201970,6590,6590,6590,6590,0
|
|
20240905,110400,33201970,6590,6590,6590,6590,0
|
|
20240905,110300,33201970,6590,6590,6590,6590,0
|
|
20240905,110200,33201970,6590,6590,6590,6590,0
|
|
20240905,110100,33201970,6590,6590,6590,6590,0
|
|
20240905,110000,33201970,6590,6590,6590,6590,0
|
|
20240905,105900,33201970,6590,6550,6590,6550,61
|
|
20240905,105800,32802020,6550,6550,6550,6550,0
|
|
20240905,105700,32802020,6550,6570,6570,6550,1000
|
|
20240905,105600,26251930,6580,6580,6580,6580,0
|
|
20240905,105500,26251930,6580,6580,6580,6580,21
|
|
20240905,105400,26113750,6600,6600,6600,6600,10
|
|
20240905,105300,26047750,6600,6600,6600,6600,0
|
|
20240905,105200,26047750,6600,6600,6600,6600,0
|
|
20240905,105100,26047750,6600,6600,6600,6600,0
|
|
20240905,105000,26047750,6600,6600,6600,6600,0
|
|
20240905,104900,26047750,6600,6600,6600,6600,0
|
|
20240905,104800,26047750,6600,6600,6600,6600,0
|
|
20240905,104700,26047750,6600,6580,6600,6580,1652
|
|
20240905,104600,15152510,6580,6580,6580,6580,0
|
|
20240905,104500,15152510,6580,6580,6580,6580,16
|
|
20240905,104400,15047230,6580,6580,6580,6580,0
|
|
20240905,104300,15047230,6580,6580,6580,6580,12
|
|
20240905,104200,14968270,6580,6580,6580,6580,0
|
|
20240905,104100,14968270,6580,6580,6580,6580,0
|
|
20240905,104000,14968270,6580,6580,6580,6580,0
|
|
20240905,103900,14968270,6580,6580,6580,6580,0
|
|
20240905,103800,14968270,6580,6580,6580,6580,0
|
|
20240905,103700,14968270,6580,6580,6580,6580,2
|
|
20240905,103600,14955110,6560,6570,6570,6560,205
|
|
20240905,103500,13609260,6580,6580,6580,6580,0
|
|
20240905,103400,13609260,6580,6580,6580,6580,102
|
|
20240905,103300,12938100,6570,6570,6570,6570,5
|
|
20240905,103200,12905250,6590,6590,6590,6590,3
|
|
20240905,103100,12885480,6590,6580,6590,6580,6
|
|
20240905,103000,12845950,6590,6590,6590,6590,35
|
|
20240905,102900,12615300,6580,6580,6580,6580,60
|
|
20240905,102800,12220500,6560,6560,6560,6560,0
|
|
20240905,102700,12220500,6560,6560,6560,6560,2
|
|
20240905,102600,12207380,6560,6560,6560,6560,67
|
|
20240905,102500,11767860,6580,6580,6580,6580,0
|
|
20240905,102400,11767860,6580,6570,6580,6570,29
|
|
20240905,102300,11577200,6570,6580,6580,6570,13
|
|
20240905,102200,11491690,6580,6570,6580,6570,8
|
|
20240905,102100,11439060,6570,6570,6570,6570,4
|
|
20240905,102000,11412780,6590,6590,6590,6590,0
|
|
20240905,101900,11412780,6590,6590,6590,6590,0
|
|
20240905,101800,11412780,6590,6590,6590,6590,7
|
|
20240905,101700,11366650,6590,6580,6590,6580,110
|
|
20240905,101600,10642750,6580,6580,6580,6580,0
|
|
20240905,101500,10642750,6580,6580,6580,6580,0
|
|
20240905,101400,10642750,6580,6580,6580,6570,11
|
|
20240905,101300,10570390,6580,6580,6580,6580,56
|
|
20240905,101200,10201910,6580,6580,6580,6580,10
|
|
20240905,101100,10136110,6550,6570,6580,6550,147
|
|
20240905,101000,9172250,6580,6580,6580,6580,0
|
|
20240905,100900,9172250,6580,6580,6580,6580,0
|
|
20240905,100800,9172250,6580,6580,6580,6580,0
|
|
20240905,100700,9172250,6580,6580,6580,6580,7
|
|
20240905,100600,9126190,6580,6580,6580,6580,8
|
|
20240905,100500,9073550,6580,6580,6580,6580,14
|
|
20240905,100400,8981430,6580,6580,6580,6580,1
|
|
20240905,100300,8974850,6580,6580,6580,6580,0
|
|
20240905,100200,8974850,6580,6580,6580,6580,3
|
|
20240905,100100,8955110,6580,6580,6580,6580,0
|
|
20240905,100000,8955110,6580,6580,6580,6580,0
|
|
20240905,095900,8955110,6580,6570,6580,6570,4
|
|
20240905,095800,8928820,6570,6560,6570,6560,150
|
|
20240905,095700,7943420,6570,6570,6570,6570,0
|
|
20240905,095600,7943420,6570,6570,6570,6570,0
|
|
20240905,095500,7943420,6570,6570,6570,6570,0
|
|
20240905,095400,7943420,6570,6550,6570,6530,42
|
|
20240905,095300,7668450,6570,6570,6570,6570,7
|
|
20240905,095200,7622460,6560,6560,6560,6560,0
|
|
20240905,095100,7622460,6560,6560,6560,6560,300
|
|
20240905,095000,5654460,6570,6570,6570,6570,0
|
|
20240905,094900,5654460,6570,6570,6570,6570,0
|
|
20240905,094800,5654460,6570,6570,6570,6570,0
|
|
20240905,094700,5654460,6570,6570,6570,6570,0
|
|
20240905,094600,5654460,6570,6570,6570,6570,0
|
|
20240905,094500,5654460,6570,6570,6570,6570,0
|
|
20240905,094400,5654460,6570,6570,6570,6570,1
|
|
20240905,094300,5647890,6540,6540,6540,6540,0
|
|
20240905,094200,5647890,6540,6540,6540,6540,0
|
|
20240905,094100,5647890,6540,6540,6540,6540,56
|
|
20240905,094000,5281650,6570,6570,6570,6570,10
|
|
20240905,093900,5215950,6550,6550,6550,6550,48
|
|
20240905,093800,4901550,6570,6570,6570,6560,7
|
|
20240905,093700,4855580,6570,6570,6570,6570,0
|
|
20240905,093600,4855580,6570,6570,6570,6570,0
|
|
20240905,093500,4855580,6570,6570,6570,6570,10
|
|
20240905,093400,4789880,6570,6570,6570,6570,0
|
|
20240905,093300,4789880,6570,6570,6570,6570,1
|
|
20240905,093200,4783310,6570,6570,6570,6570,0
|
|
20240905,093100,4783310,6570,6570,6570,6570,0
|
|
20240905,093000,4783310,6570,6570,6570,6570,0
|
|
20240905,092900,4783310,6570,6570,6570,6570,0
|
|
20240905,092800,4783310,6570,6560,6570,6560,7
|
|
20240905,092700,4737350,6560,6560,6560,6560,17
|
|
20240905,092600,4625830,6560,6560,6560,6560,59
|
|
20240905,092500,4238790,6560,6560,6560,6560,0
|
|
20240905,092400,4238790,6560,6560,6560,6560,0
|
|
20240905,092300,4238790,6560,6550,6560,6550,11
|
|
20240905,092200,4166730,6560,6560,6560,6560,1
|
|
20240905,092100,4160170,6550,6540,6550,6540,75
|
|
20240905,092000,3669270,6540,6540,6540,6540,10
|
|
20240905,091900,3603870,6540,6540,6540,6540,0
|
|
20240905,091800,3603870,6540,6540,6540,6540,10
|
|
20240905,091700,3538470,6550,6550,6550,6550,0
|
|
20240905,091600,3538470,6550,6550,6550,6550,0
|
|
20240905,091500,3538470,6550,6550,6550,6550,0
|
|
20240905,091400,3538470,6550,6550,6550,6550,0
|
|
20240905,091300,3538470,6550,6550,6550,6550,0
|
|
20240905,091200,3538470,6550,6530,6550,6530,52
|
|
20240905,091100,3198450,6530,6530,6530,6530,0
|
|
20240905,091000,3198450,6530,6520,6530,6520,26
|
|
20240905,090900,3028770,6520,6520,6520,6520,0
|
|
20240905,090800,3028770,6520,6520,6520,6520,0
|
|
20240905,090700,3028770,6520,6520,6520,6520,0
|
|
20240905,090600,3028770,6520,6520,6520,6520,153
|
|
20240905,090500,2031210,6520,6520,6520,6520,0
|
|
20240905,090400,2031210,6520,6520,6520,6520,0
|
|
20240905,090300,2031210,6520,6520,6520,6520,1
|
|
20240905,090200,2024690,6530,6530,6530,6530,0
|
|
20240905,090100,2024690,6530,6490,6530,6490,75
|
|
20240905,090000,1535760,6480,6480,6480,6480,237
|