661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,195800,348398470,6700,6700,6700,6700,1220
|
|
20240902,195700,348398470,6700,6700,6700,6700,0
|
|
20240902,195600,348398470,6700,6700,6700,6700,0
|
|
20240902,195500,348398470,6700,6700,6700,6700,0
|
|
20240902,195400,348398470,6700,6700,6700,6700,0
|
|
20240902,195300,348398470,6700,6700,6700,6700,0
|
|
20240902,195200,348398470,6700,6700,6700,6700,0
|
|
20240902,195100,348398470,6700,6700,6700,6700,0
|
|
20240902,195000,348398470,6700,6700,6700,6700,0
|
|
20240902,194900,348398470,6700,6700,6700,6700,0
|
|
20240902,194800,348398470,6700,6700,6700,6700,0
|
|
20240902,194700,348398470,6700,6700,6700,6700,0
|
|
20240902,194600,348398470,6700,6700,6700,6700,0
|
|
20240902,194500,348398470,6700,6700,6700,6700,0
|
|
20240902,194400,348398470,6700,6700,6700,6700,0
|
|
20240902,194300,348398470,6700,6700,6700,6700,0
|
|
20240902,194200,348398470,6700,6700,6700,6700,0
|
|
20240902,194100,348398470,6700,6700,6700,6700,0
|
|
20240902,194000,348398470,6700,6700,6700,6700,0
|
|
20240902,193900,348398470,6700,6700,6700,6700,0
|
|
20240902,193800,348398470,6700,6700,6700,6700,0
|
|
20240902,193700,348398470,6700,6700,6700,6700,0
|
|
20240902,193600,348398470,6700,6700,6700,6700,0
|
|
20240902,193500,348398470,6700,6700,6700,6700,0
|
|
20240902,193400,348398470,6700,6700,6700,6700,0
|
|
20240902,193300,348398470,6700,6700,6700,6700,0
|
|
20240902,193200,348398470,6700,6700,6700,6700,0
|
|
20240902,193100,348398470,6700,6700,6700,6700,0
|
|
20240902,193000,348398470,6700,6700,6700,6700,0
|
|
20240902,192900,348398470,6700,6700,6700,6700,0
|
|
20240902,192800,348398470,6700,6700,6700,6700,1220
|
|
20240902,192700,348398470,6700,6700,6700,6700,0
|
|
20240902,192600,348398470,6700,6700,6700,6700,0
|
|
20240902,192500,348398470,6700,6700,6700,6700,0
|
|
20240902,192400,348398470,6700,6700,6700,6700,0
|
|
20240902,192300,348398470,6700,6700,6700,6700,0
|
|
20240902,192200,348398470,6700,6700,6700,6700,0
|
|
20240902,192100,348398470,6700,6700,6700,6700,0
|
|
20240902,192000,348398470,6700,6700,6700,6700,0
|
|
20240902,191900,348398470,6700,6700,6700,6700,0
|
|
20240902,191800,348398470,6700,6700,6700,6700,0
|
|
20240902,191700,348398470,6700,6700,6700,6700,0
|
|
20240902,191600,348398470,6700,6700,6700,6700,0
|
|
20240902,191500,348398470,6700,6700,6700,6700,0
|
|
20240902,191400,348398470,6700,6700,6700,6700,0
|
|
20240902,191300,348398470,6700,6700,6700,6700,0
|
|
20240902,191200,348398470,6700,6700,6700,6700,0
|
|
20240902,191100,348398470,6700,6700,6700,6700,0
|
|
20240902,191000,348398470,6700,6700,6700,6700,0
|
|
20240902,190900,348398470,6700,6700,6700,6700,0
|
|
20240902,190800,348398470,6700,6700,6700,6700,0
|
|
20240902,190700,348398470,6700,6700,6700,6700,0
|
|
20240902,190600,348398470,6700,6700,6700,6700,0
|
|
20240902,190500,348398470,6700,6700,6700,6700,0
|
|
20240902,190400,348398470,6700,6700,6700,6700,0
|
|
20240902,190300,348398470,6700,6700,6700,6700,0
|
|
20240902,190200,348398470,6700,6700,6700,6700,0
|
|
20240902,190100,348398470,6700,6700,6700,6700,0
|
|
20240902,190000,348398470,6700,6700,6700,6700,0
|
|
20240902,185900,348398470,6700,6700,6700,6700,0
|
|
20240902,185800,348398470,6700,6700,6700,6700,1220
|
|
20240902,185700,348398470,6700,6700,6700,6700,0
|
|
20240902,185600,348398470,6700,6700,6700,6700,0
|
|
20240902,185500,348398470,6700,6700,6700,6700,0
|
|
20240902,185400,348398470,6700,6700,6700,6700,0
|
|
20240902,185300,348398470,6700,6700,6700,6700,0
|
|
20240902,185200,348398470,6700,6700,6700,6700,0
|
|
20240902,185100,348398470,6700,6700,6700,6700,0
|
|
20240902,185000,348398470,6700,6700,6700,6700,0
|
|
20240902,184900,348398470,6700,6700,6700,6700,0
|
|
20240902,184800,348398470,6700,6700,6700,6700,0
|
|
20240902,184700,348398470,6700,6700,6700,6700,0
|
|
20240902,184600,348398470,6700,6700,6700,6700,0
|
|
20240902,184500,348398470,6700,6700,6700,6700,0
|
|
20240902,184400,348398470,6700,6700,6700,6700,0
|
|
20240902,184300,348398470,6700,6700,6700,6700,0
|
|
20240902,184200,348398470,6700,6700,6700,6700,0
|
|
20240902,184100,348398470,6700,6700,6700,6700,0
|
|
20240902,184000,348398470,6700,6700,6700,6700,0
|
|
20240902,183900,348398470,6700,6700,6700,6700,0
|
|
20240902,183800,348398470,6700,6700,6700,6700,0
|
|
20240902,183700,348398470,6700,6700,6700,6700,0
|
|
20240902,183600,348398470,6700,6700,6700,6700,0
|
|
20240902,183500,348398470,6700,6700,6700,6700,0
|
|
20240902,183400,348398470,6700,6700,6700,6700,0
|
|
20240902,183300,348398470,6700,6700,6700,6700,0
|
|
20240902,183200,348398470,6700,6700,6700,6700,0
|
|
20240902,183100,348398470,6700,6700,6700,6700,0
|
|
20240902,183000,348398470,6700,6700,6700,6700,0
|
|
20240902,182900,348398470,6700,6700,6700,6700,0
|
|
20240902,182800,348398470,6700,6700,6700,6700,1220
|
|
20240902,182700,348398470,6700,6700,6700,6700,0
|
|
20240902,182600,348398470,6700,6700,6700,6700,0
|
|
20240902,182500,348398470,6700,6700,6700,6700,0
|
|
20240902,182400,348398470,6700,6700,6700,6700,0
|
|
20240902,182300,348398470,6700,6700,6700,6700,0
|
|
20240902,182200,348398470,6700,6700,6700,6700,0
|
|
20240902,182100,348398470,6700,6700,6700,6700,0
|
|
20240902,182000,348398470,6700,6700,6700,6700,0
|
|
20240902,181900,348398470,6700,6700,6700,6700,0
|
|
20240902,181800,348398470,6700,6700,6700,6700,0
|
|
20240902,181700,348398470,6700,6700,6700,6700,0
|
|
20240902,181600,348398470,6700,6700,6700,6700,0
|
|
20240902,181500,348398470,6700,6700,6700,6700,0
|
|
20240902,181400,348398470,6700,6700,6700,6700,0
|
|
20240902,181300,348398470,6700,6700,6700,6700,0
|
|
20240902,181200,348398470,6700,6700,6700,6700,0
|
|
20240902,181100,348398470,6700,6700,6700,6700,0
|
|
20240902,181000,348398470,6700,6700,6700,6700,0
|
|
20240902,180900,348398470,6700,6700,6700,6700,0
|
|
20240902,180800,348398470,6700,6700,6700,6700,0
|
|
20240902,180700,348398470,6700,6700,6700,6700,0
|
|
20240902,180600,348398470,6700,6700,6700,6700,0
|
|
20240902,180500,348398470,6700,6700,6700,6700,0
|
|
20240902,180400,348398470,6700,6700,6700,6700,0
|
|
20240902,180300,348398470,6700,6700,6700,6700,0
|
|
20240902,180200,348398470,6700,6700,6700,6700,0
|
|
20240902,180100,348398470,6700,6700,6700,6700,0
|
|
20240902,180000,348398470,6700,6700,6700,6700,0
|
|
20240902,175900,348398470,6700,6700,6700,6700,0
|
|
20240902,175800,348398470,6700,6700,6700,6700,1220
|
|
20240902,175700,348398470,6700,6700,6700,6700,0
|
|
20240902,175600,348398470,6700,6700,6700,6700,0
|
|
20240902,175500,348398470,6700,6700,6700,6700,0
|
|
20240902,175400,348398470,6700,6700,6700,6700,0
|
|
20240902,175300,348398470,6700,6700,6700,6700,0
|
|
20240902,175200,348398470,6700,6700,6700,6700,0
|
|
20240902,175100,348398470,6700,6700,6700,6700,0
|
|
20240902,175000,348398470,6700,6700,6700,6700,0
|
|
20240902,174900,348398470,6700,6700,6700,6700,0
|
|
20240902,174800,348398470,6700,6700,6700,6700,0
|
|
20240902,174700,348398470,6700,6700,6700,6700,0
|
|
20240902,174600,348398470,6700,6700,6700,6700,0
|
|
20240902,174500,348398470,6700,6700,6700,6700,0
|
|
20240902,174400,348398470,6700,6700,6700,6700,0
|
|
20240902,174300,348398470,6700,6700,6700,6700,0
|
|
20240902,174200,348398470,6700,6700,6700,6700,0
|
|
20240902,174100,348398470,6700,6700,6700,6700,0
|
|
20240902,174000,348398470,6700,6700,6700,6700,0
|
|
20240902,173900,348398470,6700,6700,6700,6700,0
|
|
20240902,173800,348398470,6700,6700,6700,6700,0
|
|
20240902,173700,348398470,6700,6700,6700,6700,0
|
|
20240902,173600,348398470,6700,6700,6700,6700,0
|
|
20240902,173500,348398470,6700,6700,6700,6700,0
|
|
20240902,173400,348398470,6700,6700,6700,6700,0
|
|
20240902,173300,348398470,6700,6700,6700,6700,0
|
|
20240902,173200,348398470,6700,6700,6700,6700,0
|
|
20240902,173100,348398470,6700,6700,6700,6700,0
|
|
20240902,173000,348398470,6700,6700,6700,6700,0
|
|
20240902,172900,348398470,6700,6700,6700,6700,0
|
|
20240902,172800,348398470,6700,6700,6700,6700,1220
|
|
20240902,172700,348398470,6700,6700,6700,6700,0
|
|
20240902,172600,348398470,6700,6700,6700,6700,0
|
|
20240902,172500,348398470,6700,6700,6700,6700,0
|
|
20240902,172400,348398470,6700,6700,6700,6700,0
|
|
20240902,172300,348398470,6700,6700,6700,6700,0
|
|
20240902,172200,348398470,6700,6700,6700,6700,0
|
|
20240902,172100,348398470,6700,6700,6700,6700,0
|
|
20240902,172000,348398470,6700,6700,6700,6700,0
|
|
20240902,171900,348398470,6700,6700,6700,6700,0
|
|
20240902,171800,348398470,6700,6700,6700,6700,0
|
|
20240902,171700,348398470,6700,6700,6700,6700,0
|
|
20240902,171600,348398470,6700,6700,6700,6700,0
|
|
20240902,171500,348398470,6700,6700,6700,6700,0
|
|
20240902,171400,348398470,6700,6700,6700,6700,0
|
|
20240902,171300,348398470,6700,6700,6700,6700,0
|
|
20240902,171200,348398470,6700,6700,6700,6700,0
|
|
20240902,171100,348398470,6700,6700,6700,6700,0
|
|
20240902,171000,348398470,6700,6700,6700,6700,0
|
|
20240902,170900,348398470,6700,6700,6700,6700,0
|
|
20240902,170800,348398470,6700,6700,6700,6700,0
|
|
20240902,170700,348398470,6700,6700,6700,6700,0
|
|
20240902,170600,348398470,6700,6700,6700,6700,0
|
|
20240902,170500,348398470,6700,6700,6700,6700,0
|
|
20240902,170400,348398470,6700,6700,6700,6700,0
|
|
20240902,170300,348398470,6700,6700,6700,6700,0
|
|
20240902,170200,348398470,6700,6700,6700,6700,0
|
|
20240902,170100,348398470,6700,6700,6700,6700,0
|
|
20240902,170000,348398470,6700,6700,6700,6700,0
|
|
20240902,165900,348398470,6700,6700,6700,6700,0
|
|
20240902,165800,348398470,6700,6700,6700,6700,1220
|
|
20240902,165700,348398470,6700,6700,6700,6700,0
|
|
20240902,165600,348398470,6700,6700,6700,6700,0
|
|
20240902,165500,348398470,6700,6700,6700,6700,0
|
|
20240902,165400,348398470,6700,6700,6700,6700,0
|
|
20240902,165300,348398470,6700,6700,6700,6700,0
|
|
20240902,165200,348398470,6700,6700,6700,6700,0
|
|
20240902,165100,348398470,6700,6700,6700,6700,0
|
|
20240902,165000,348398470,6700,6700,6700,6700,0
|
|
20240902,164900,348398470,6700,6700,6700,6700,0
|
|
20240902,164800,348398470,6700,6700,6700,6700,0
|
|
20240902,164700,348398470,6700,6700,6700,6700,0
|
|
20240902,164600,348398470,6700,6700,6700,6700,0
|
|
20240902,164500,348398470,6700,6700,6700,6700,0
|
|
20240902,164400,348398470,6700,6700,6700,6700,0
|
|
20240902,164300,348398470,6700,6700,6700,6700,0
|
|
20240902,164200,348398470,6700,6700,6700,6700,0
|
|
20240902,164100,348398470,6700,6700,6700,6700,0
|
|
20240902,164000,348398470,6700,6700,6700,6700,0
|
|
20240902,163900,348398470,6700,6700,6700,6700,0
|
|
20240902,163800,348398470,6700,6700,6700,6700,0
|
|
20240902,163700,348398470,6700,6700,6700,6700,0
|
|
20240902,163600,348398470,6700,6700,6700,6700,0
|
|
20240902,163500,348398470,6700,6700,6700,6700,0
|
|
20240902,163400,348398470,6700,6700,6700,6700,0
|
|
20240902,163300,348398470,6700,6700,6700,6700,0
|
|
20240902,163200,348398470,6700,6700,6700,6700,0
|
|
20240902,163100,348398470,6700,6700,6700,6700,0
|
|
20240902,163000,348398470,6700,6700,6700,6700,0
|
|
20240902,162900,348398470,6700,6700,6700,6700,0
|
|
20240902,162800,348398470,6700,6700,6700,6700,1220
|
|
20240902,162700,348398470,6700,6700,6700,6700,0
|
|
20240902,162600,348398470,6700,6700,6700,6700,0
|
|
20240902,162500,348398470,6700,6700,6700,6700,0
|
|
20240902,162400,348398470,6700,6700,6700,6700,0
|
|
20240902,162300,348398470,6700,6700,6700,6700,0
|
|
20240902,162200,348398470,6700,6700,6700,6700,0
|
|
20240902,162100,348398470,6700,6700,6700,6700,0
|
|
20240902,162000,348398470,6700,6700,6700,6700,0
|
|
20240902,161900,348398470,6700,6700,6700,6700,0
|
|
20240902,161800,348398470,6700,6700,6700,6700,0
|
|
20240902,161700,348398470,6700,6700,6700,6700,0
|
|
20240902,161600,348398470,6700,6700,6700,6700,0
|
|
20240902,161500,348398470,6700,6700,6700,6700,0
|
|
20240902,161400,348398470,6700,6700,6700,6700,0
|
|
20240902,161300,348398470,6700,6700,6700,6700,0
|
|
20240902,161200,348398470,6700,6700,6700,6700,0
|
|
20240902,161100,348398470,6700,6700,6700,6700,0
|
|
20240902,161000,348398470,6700,6700,6700,6700,0
|
|
20240902,160900,348398470,6700,6700,6700,6700,0
|
|
20240902,160800,348398470,6700,6700,6700,6700,0
|
|
20240902,160700,348398470,6700,6700,6700,6700,0
|
|
20240902,160600,348398470,6700,6700,6700,6700,0
|
|
20240902,160500,348398470,6700,6700,6700,6700,0
|
|
20240902,160400,348398470,6700,6700,6700,6700,0
|
|
20240902,160300,348398470,6700,6700,6700,6700,0
|
|
20240902,160200,348398470,6700,6700,6700,6700,0
|
|
20240902,160100,348398470,6700,6700,6700,6700,0
|
|
20240902,160000,348398470,6700,6700,6700,6700,0
|
|
20240902,155900,348398470,6700,6700,6700,6700,0
|
|
20240902,155800,348398470,6700,6700,6700,6700,1220
|
|
20240902,155700,348398470,6700,6700,6700,6700,0
|
|
20240902,155600,348398470,6700,6700,6700,6700,0
|
|
20240902,155500,348398470,6700,6700,6700,6700,0
|
|
20240902,155400,348398470,6700,6700,6700,6700,0
|
|
20240902,155300,348398470,6700,6700,6700,6700,0
|
|
20240902,155200,348398470,6700,6700,6700,6700,0
|
|
20240902,155100,348398470,6700,6700,6700,6700,0
|
|
20240902,155000,348398470,6700,6700,6700,6700,0
|
|
20240902,154900,348398470,6700,6700,6700,6700,0
|
|
20240902,154800,348398470,6700,6700,6700,6700,0
|
|
20240902,154700,348398470,6700,6700,6700,6700,0
|
|
20240902,154600,348398470,6700,6700,6700,6700,0
|
|
20240902,154500,348398470,6700,6700,6700,6700,0
|
|
20240902,154400,348398470,6700,6700,6700,6700,0
|
|
20240902,154300,348398470,6700,6700,6700,6700,0
|
|
20240902,154200,348398470,6700,6700,6700,6700,0
|
|
20240902,154100,348398470,6700,6700,6700,6700,0
|
|
20240902,154000,348398470,6700,6700,6700,6700,0
|
|
20240902,153900,348398470,6700,6700,6700,6700,0
|
|
20240902,153800,348398470,6700,6700,6700,6700,0
|
|
20240902,153700,348398470,6700,6700,6700,6700,0
|
|
20240902,153600,348398470,6700,6700,6700,6700,0
|
|
20240902,153500,348398470,6700,6700,6700,6700,0
|
|
20240902,153400,348398470,6700,6700,6700,6700,0
|
|
20240902,153300,348398470,6700,6700,6700,6700,0
|
|
20240902,153200,348398470,6700,6700,6700,6700,0
|
|
20240902,153100,348398470,6700,6700,6700,6700,0
|
|
20240902,153000,348398470,6700,6700,6700,6700,1220
|
|
20240902,152900,340224470,6670,6670,6670,6670,0
|
|
20240902,152800,340224470,6670,6670,6670,6670,0
|
|
20240902,152700,340224470,6670,6670,6670,6670,0
|
|
20240902,152600,340224470,6670,6670,6670,6670,0
|
|
20240902,152500,340224470,6670,6670,6670,6670,0
|
|
20240902,152400,340224470,6670,6670,6670,6670,0
|
|
20240902,152300,340224470,6670,6670,6670,6670,0
|
|
20240902,152200,340224470,6670,6670,6670,6670,0
|
|
20240902,152100,340224470,6670,6670,6670,6670,0
|
|
20240902,152000,340224470,6670,6670,6670,6670,0
|
|
20240902,151900,340224470,6670,6670,6670,6670,0
|
|
20240902,151800,340224470,6670,6670,6670,6670,0
|
|
20240902,151700,340224470,6670,6670,6670,6670,0
|
|
20240902,151600,340224470,6670,6670,6670,6670,0
|
|
20240902,151500,340224470,6670,6670,6670,6670,0
|
|
20240902,151400,340224470,6670,6670,6670,6670,0
|
|
20240902,151300,340224470,6670,6670,6670,6670,2
|
|
20240902,151200,340211130,6660,6660,6660,6660,0
|
|
20240902,151100,340211130,6660,6660,6660,6660,0
|
|
20240902,151000,340211130,6660,6670,6670,6660,679
|
|
20240902,150900,335686120,6670,6680,6680,6670,23
|
|
20240902,150800,335532620,6680,6680,6680,6680,30
|
|
20240902,150700,335332220,6700,6700,6700,6700,0
|
|
20240902,150600,335332220,6700,6700,6700,6700,0
|
|
20240902,150500,335332220,6700,6700,6700,6700,0
|
|
20240902,150400,335332220,6700,6700,6700,6700,0
|
|
20240902,150300,335332220,6700,6700,6700,6700,1
|
|
20240902,150200,335325520,6680,6680,6680,6680,0
|
|
20240902,150100,335325520,6680,6680,6680,6680,0
|
|
20240902,150000,335325520,6680,6680,6680,6680,202
|
|
20240902,145900,333976160,6680,6680,6680,6680,1239
|
|
20240902,145800,325699640,6680,6680,6680,6680,50
|
|
20240902,145700,325365640,6680,6680,6680,6680,0
|
|
20240902,145600,325365640,6680,6680,6680,6680,0
|
|
20240902,145500,325365640,6680,6710,6720,6670,650
|
|
20240902,145400,321018300,6720,6720,6720,6720,0
|
|
20240902,145300,321018300,6720,6720,6720,6720,0
|
|
20240902,145200,321018300,6720,6720,6720,6720,0
|
|
20240902,145100,321018300,6720,6720,6720,6720,1
|
|
20240902,145000,321011580,6670,6670,6670,6670,45
|
|
20240902,144900,320711430,6670,6670,6670,6670,50
|
|
20240902,144800,320377930,6670,6670,6670,6670,0
|
|
20240902,144700,320377930,6670,6670,6670,6670,1001
|
|
20240902,144600,313701260,6670,6670,6670,6670,0
|
|
20240902,144500,313701260,6670,6670,6670,6670,0
|
|
20240902,144400,313701260,6670,6670,6670,6670,0
|
|
20240902,144300,313701260,6670,6670,6670,6670,0
|
|
20240902,144200,313701260,6670,6670,6670,6670,0
|
|
20240902,144100,313701260,6670,6670,6670,6670,0
|
|
20240902,144000,313701260,6670,6670,6670,6670,0
|
|
20240902,143900,313701260,6670,6670,6670,6670,0
|
|
20240902,143800,313701260,6670,6670,6670,6670,0
|
|
20240902,143700,313701260,6670,6670,6670,6670,0
|
|
20240902,143600,313701260,6670,6670,6670,6670,0
|
|
20240902,143500,313701260,6670,6670,6670,6670,0
|
|
20240902,143400,313701260,6670,6670,6670,6670,0
|
|
20240902,143300,313701260,6670,6670,6670,6670,0
|
|
20240902,143200,313701260,6670,6670,6670,6670,0
|
|
20240902,143100,313701260,6670,6670,6670,6670,0
|
|
20240902,143000,313701260,6670,6670,6670,6670,0
|
|
20240902,142900,313701260,6670,6670,6670,6670,10
|
|
20240902,142800,313634560,6670,6670,6670,6670,0
|
|
20240902,142700,313634560,6670,6670,6670,6670,21
|
|
20240902,142600,313494490,6670,6670,6670,6670,0
|
|
20240902,142500,313494490,6670,6670,6670,6670,0
|
|
20240902,142400,313494490,6670,6670,6670,6670,1
|
|
20240902,142300,313487820,6660,6660,6660,6660,999
|
|
20240902,142200,306834480,6660,6650,6660,6650,61
|
|
20240902,142100,306428820,6650,6640,6650,6640,266
|
|
20240902,142000,304660410,6640,6640,6640,6640,0
|
|
20240902,141900,304660410,6640,6640,6640,6640,0
|
|
20240902,141800,304660410,6640,6640,6640,6640,0
|
|
20240902,141700,304660410,6640,6640,6640,6640,0
|
|
20240902,141600,304660410,6640,6640,6640,6640,0
|
|
20240902,141500,304660410,6640,6640,6640,6640,30
|
|
20240902,141400,304461210,6640,6640,6640,6640,0
|
|
20240902,141300,304461210,6640,6640,6640,6640,1
|
|
20240902,141200,304454570,6620,6620,6620,6620,1
|
|
20240902,141100,304447950,6640,6640,6640,6640,0
|
|
20240902,141000,304447950,6640,6640,6640,6640,150
|
|
20240902,140900,303451950,6650,6650,6650,6650,0
|
|
20240902,140800,303451950,6650,6650,6650,6650,0
|
|
20240902,140700,303451950,6650,6650,6650,6650,0
|
|
20240902,140600,303451950,6650,6650,6650,6650,0
|
|
20240902,140500,303451950,6650,6650,6650,6650,0
|
|
20240902,140400,303451950,6650,6650,6650,6650,0
|
|
20240902,140300,303451950,6650,6650,6650,6650,0
|
|
20240902,140200,303451950,6650,6650,6650,6650,0
|
|
20240902,140100,303451950,6650,6650,6650,6650,0
|
|
20240902,140000,303451950,6650,6650,6650,6650,0
|
|
20240902,135900,303451950,6650,6650,6650,6650,7
|
|
20240902,135800,303405400,6610,6640,6640,6610,478
|
|
20240902,135700,300241410,6650,6650,6650,6650,1
|
|
20240902,135600,300234760,6640,6640,6640,6640,2
|
|
20240902,135500,300221480,6620,6620,6620,6620,0
|
|
20240902,135400,300221480,6620,6620,6620,6620,0
|
|
20240902,135300,300221480,6620,6620,6620,6620,50
|
|
20240902,135200,299890480,6650,6650,6650,6650,0
|
|
20240902,135100,299890480,6650,6650,6650,6650,0
|
|
20240902,135000,299890480,6650,6650,6650,6650,0
|
|
20240902,134900,299890480,6650,6650,6650,6650,0
|
|
20240902,134800,299890480,6650,6650,6650,6650,0
|
|
20240902,134700,299890480,6650,6650,6650,6650,2
|
|
20240902,134600,299877180,6620,6620,6620,6620,0
|
|
20240902,134500,299877180,6620,6620,6620,6620,0
|
|
20240902,134400,299877180,6620,6620,6620,6620,0
|
|
20240902,134300,299877180,6620,6620,6620,6620,0
|
|
20240902,134200,299877180,6620,6620,6620,6620,2
|
|
20240902,134100,299863940,6620,6620,6620,6620,24
|
|
20240902,134000,299705060,6590,6590,6590,6590,102
|
|
20240902,133900,299032880,6590,6630,6630,6590,2790
|
|
20240902,133800,280596520,6660,6660,6660,6660,0
|
|
20240902,133700,280596520,6660,6660,6660,6660,10
|
|
20240902,133600,280529920,6660,6660,6660,6660,0
|
|
20240902,133500,280529920,6660,6660,6660,6660,0
|
|
20240902,133400,280529920,6660,6660,6660,6660,0
|
|
20240902,133300,280529920,6660,6660,6660,6660,0
|
|
20240902,133200,280529920,6660,6660,6660,6660,0
|
|
20240902,133100,280529920,6660,6660,6660,6660,0
|
|
20240902,133000,280529920,6660,6660,6660,6660,0
|
|
20240902,132900,280529920,6660,6660,6660,6660,0
|
|
20240902,132800,280529920,6660,6660,6660,6660,0
|
|
20240902,132700,280529920,6660,6660,6660,6660,1
|
|
20240902,132600,280523260,6610,6610,6610,6610,0
|
|
20240902,132500,280523260,6610,6610,6610,6610,4
|
|
20240902,132400,280496820,6660,6660,6660,6660,0
|
|
20240902,132300,280496820,6660,6660,6660,6660,0
|
|
20240902,132200,280496820,6660,6660,6660,6660,0
|
|
20240902,132100,280496820,6660,6660,6660,6660,4
|
|
20240902,132000,280470180,6660,6660,6660,6660,0
|
|
20240902,131900,280470180,6660,6650,6660,6650,15
|
|
20240902,131800,280370410,6640,6640,6640,6640,0
|
|
20240902,131700,280370410,6640,6640,6640,6640,0
|
|
20240902,131600,280370410,6640,6640,6640,6640,245
|
|
20240902,131500,278743610,6640,6640,6640,6640,0
|
|
20240902,131400,278743610,6640,6640,6640,6640,3
|
|
20240902,131300,278723690,6630,6630,6630,6630,0
|
|
20240902,131200,278723690,6630,6630,6630,6630,0
|
|
20240902,131100,278723690,6630,6630,6630,6630,1
|
|
20240902,131000,278717060,6630,6630,6630,6630,802
|
|
20240902,130900,273399800,6630,6630,6630,6630,501
|
|
20240902,130800,270078170,6630,6630,6630,6630,2
|
|
20240902,130700,270064910,6610,6610,6610,6610,28
|
|
20240902,130600,269879830,6630,6630,6630,6630,0
|
|
20240902,130500,269879830,6630,6630,6630,6630,0
|
|
20240902,130400,269879830,6630,6630,6630,6630,3
|
|
20240902,130300,269859940,6610,6610,6610,6610,0
|
|
20240902,130200,269859940,6610,6610,6610,6610,29
|
|
20240902,130100,269668250,6600,6600,6600,6600,0
|
|
20240902,130000,269668250,6600,6620,6620,6600,1484
|
|
20240902,125900,259867200,6610,6610,6610,6610,1
|
|
20240902,125800,259860590,6630,6630,6630,6630,100
|
|
20240902,125700,259197590,6630,6630,6630,6630,300
|
|
20240902,125600,257208590,6630,6630,6630,6630,1
|
|
20240902,125500,257201960,6630,6620,6630,6620,49
|
|
20240902,125400,256877520,6600,6600,6600,6600,0
|
|
20240902,125300,256877520,6600,6600,6600,6600,0
|
|
20240902,125200,256877520,6600,6620,6620,6600,470
|
|
20240902,125100,253771300,6640,6640,6640,6640,0
|
|
20240902,125000,253771300,6640,6640,6640,6640,0
|
|
20240902,124900,253771300,6640,6640,6640,6640,0
|
|
20240902,124800,253771300,6640,6640,6640,6640,50
|
|
20240902,124700,253439300,6620,6620,6620,6620,0
|
|
20240902,124600,253439300,6620,6620,6620,6620,0
|
|
20240902,124500,253439300,6620,6620,6620,6620,0
|
|
20240902,124400,253439300,6620,6620,6620,6620,0
|
|
20240902,124300,253439300,6620,6620,6620,6620,303
|
|
20240902,124200,251433440,6620,6620,6620,6620,0
|
|
20240902,124100,251433440,6620,6620,6620,6620,41
|
|
20240902,124000,251162020,6600,6600,6600,6600,0
|
|
20240902,123900,251162020,6600,6600,6600,6600,0
|
|
20240902,123800,251162020,6600,6600,6600,6600,0
|
|
20240902,123700,251162020,6600,6600,6600,6600,0
|
|
20240902,123600,251162020,6600,6620,6620,6600,1395
|
|
20240902,123500,241953120,6630,6630,6630,6630,0
|
|
20240902,123400,241953120,6630,6630,6630,6630,60
|
|
20240902,123300,241555320,6630,6630,6630,6630,110
|
|
20240902,123200,240826020,6620,6620,6620,6620,0
|
|
20240902,123100,240826020,6620,6620,6620,6620,30
|
|
20240902,123000,240627420,6630,6630,6630,6630,0
|
|
20240902,122900,240627420,6630,6630,6630,6630,0
|
|
20240902,122800,240627420,6630,6630,6630,6630,366
|
|
20240902,122700,238200840,6630,6630,6630,6630,0
|
|
20240902,122600,238200840,6630,6630,6630,6630,0
|
|
20240902,122500,238200840,6630,6630,6630,6630,0
|
|
20240902,122400,238200840,6630,6630,6630,6630,0
|
|
20240902,122300,238200840,6630,6630,6630,6630,0
|
|
20240902,122200,238200840,6630,6630,6630,6630,1
|
|
20240902,122100,238194210,6630,6630,6630,6630,1
|
|
20240902,122000,238187580,6650,6650,6650,6650,0
|
|
20240902,121900,238187580,6650,6650,6650,6650,2
|
|
20240902,121800,238174280,6610,6610,6610,6610,0
|
|
20240902,121700,238174280,6610,6610,6610,6610,48
|
|
20240902,121600,237857000,6620,6620,6620,6620,0
|
|
20240902,121500,237857000,6620,6620,6620,6620,12
|
|
20240902,121400,237777560,6610,6610,6610,6610,0
|
|
20240902,121300,237777560,6610,6610,6610,6610,0
|
|
20240902,121200,237777560,6610,6610,6610,6610,0
|
|
20240902,121100,237777560,6610,6610,6610,6610,0
|
|
20240902,121000,237777560,6610,6610,6610,6610,0
|
|
20240902,120900,237777560,6610,6610,6610,6610,0
|
|
20240902,120800,237777560,6610,6610,6610,6610,0
|
|
20240902,120700,237777560,6610,6610,6610,6610,0
|
|
20240902,120600,237777560,6610,6610,6610,6610,0
|
|
20240902,120500,237777560,6610,6620,6620,6610,802
|
|
20240902,120400,232471020,6630,6630,6630,6630,579
|
|
20240902,120300,228632250,6630,6630,6630,6630,0
|
|
20240902,120200,228632250,6630,6630,6630,6630,0
|
|
20240902,120100,228632250,6630,6630,6630,6630,0
|
|
20240902,120000,228632250,6630,6630,6630,6630,0
|
|
20240902,115900,228632250,6630,6630,6630,6630,0
|
|
20240902,115800,228632250,6630,6630,6630,6630,0
|
|
20240902,115700,228632250,6630,6630,6630,6630,0
|
|
20240902,115600,228632250,6630,6630,6630,6630,0
|
|
20240902,115500,228632250,6630,6630,6630,6630,257
|
|
20240902,115400,226928340,6630,6630,6630,6630,75
|
|
20240902,115300,226431090,6630,6630,6630,6630,52
|
|
20240902,115200,226086330,6630,6630,6630,6630,4
|
|
20240902,115100,226059810,6620,6620,6620,6620,400
|
|
20240902,115000,223411810,6620,6640,6640,6620,540
|
|
20240902,114900,219828370,6640,6640,6640,6640,0
|
|
20240902,114800,219828370,6640,6640,6640,6640,0
|
|
20240902,114700,219828370,6640,6640,6640,6640,100
|
|
20240902,114600,219164370,6600,6600,6600,6600,0
|
|
20240902,114500,219164370,6600,6680,6680,6600,9000
|
|
20240902,114400,159599710,6690,6690,6690,6690,0
|
|
20240902,114300,159599710,6690,6690,6690,6690,0
|
|
20240902,114200,159599710,6690,6690,6690,6690,0
|
|
20240902,114100,159599710,6690,6690,6690,6690,1
|
|
20240902,114000,159593020,6680,6680,6680,6680,0
|
|
20240902,113900,159593020,6680,6690,6690,6680,192
|
|
20240902,113800,158309490,6700,6700,6700,6700,0
|
|
20240902,113700,158309490,6700,6700,6700,6700,0
|
|
20240902,113600,158309490,6700,6700,6700,6700,0
|
|
20240902,113500,158309490,6700,6700,6700,6700,0
|
|
20240902,113400,158309490,6700,6700,6700,6700,100
|
|
20240902,113300,157639490,6710,6710,6710,6710,0
|
|
20240902,113200,157639490,6710,6710,6710,6710,0
|
|
20240902,113100,157639490,6710,6710,6710,6710,0
|
|
20240902,113000,157639490,6710,6710,6710,6710,0
|
|
20240902,112900,157639490,6710,6710,6710,6710,35
|
|
20240902,112800,157404640,6720,6710,6720,6710,62
|
|
20240902,112700,156988060,6710,6710,6710,6710,0
|
|
20240902,112600,156988060,6710,6710,6710,6710,50
|
|
20240902,112500,156652560,6680,6680,6680,6680,0
|
|
20240902,112400,156652560,6680,6680,6680,6680,0
|
|
20240902,112300,156652560,6680,6680,6680,6680,0
|
|
20240902,112200,156652560,6680,6680,6680,6680,0
|
|
20240902,112100,156652560,6680,6680,6680,6680,569
|
|
20240902,112000,152851640,6680,6710,6710,6680,492
|
|
20240902,111900,149565020,6710,6710,6710,6710,0
|
|
20240902,111800,149565020,6710,6710,6710,6710,0
|
|
20240902,111700,149565020,6710,6710,6710,6710,0
|
|
20240902,111600,149565020,6710,6710,6710,6710,195
|
|
20240902,111500,148256570,6710,6710,6710,6710,0
|
|
20240902,111400,148256570,6710,6710,6710,6710,130
|
|
20240902,111300,147384270,6710,6710,6710,6710,0
|
|
20240902,111200,147384270,6710,6710,6710,6710,197
|
|
20240902,111100,146062400,6720,6720,6720,6720,0
|
|
20240902,111000,146062400,6720,6720,6720,6720,0
|
|
20240902,110900,146062400,6720,6720,6720,6720,100
|
|
20240902,110800,145390400,6720,6720,6720,6720,0
|
|
20240902,110700,145390400,6720,6720,6720,6720,1
|
|
20240902,110600,145383680,6680,6680,6680,6680,365
|
|
20240902,110500,142945480,6690,6690,6690,6690,40
|
|
20240902,110400,142677880,6710,6690,6710,6690,80
|
|
20240902,110300,142142080,6690,6690,6690,6690,0
|
|
20240902,110200,142142080,6690,6690,6690,6690,100
|
|
20240902,110100,141473080,6690,6690,6690,6690,11
|
|
20240902,110000,141399490,6680,6680,6680,6680,126
|
|
20240902,105900,140557810,6680,6680,6680,6670,290
|
|
20240902,105800,138623390,6680,6680,6680,6670,277
|
|
20240902,105700,136773560,6690,6700,6700,6690,1964
|
|
20240902,105600,123618980,6710,6710,6710,6710,0
|
|
20240902,105500,123618980,6710,6710,6710,6710,0
|
|
20240902,105400,123618980,6710,6710,6710,6710,0
|
|
20240902,105300,123618980,6710,6710,6710,6710,30
|
|
20240902,105200,123417680,6710,6720,6720,6710,1021
|
|
20240902,105100,116565800,6720,6720,6720,6720,0
|
|
20240902,105000,116565800,6720,6720,6720,6720,0
|
|
20240902,104900,116565800,6720,6720,6720,6720,0
|
|
20240902,104800,116565800,6720,6720,6720,6720,0
|
|
20240902,104700,116565800,6720,6720,6720,6720,0
|
|
20240902,104600,116565800,6720,6720,6720,6720,0
|
|
20240902,104500,116565800,6720,6720,6720,6720,123
|
|
20240902,104400,115739240,6750,6750,6750,6750,0
|
|
20240902,104300,115739240,6750,6750,6750,6750,2
|
|
20240902,104200,115725740,6760,6760,6760,6760,1
|
|
20240902,104100,115718980,6730,6730,6730,6730,192
|
|
20240902,104000,114426820,6720,6720,6720,6720,0
|
|
20240902,103900,114426820,6720,6720,6720,6720,0
|
|
20240902,103800,114426820,6720,6720,6720,6720,129
|
|
20240902,103700,113559940,6730,6730,6730,6730,500
|
|
20240902,103600,110194940,6730,6730,6730,6730,0
|
|
20240902,103500,110194940,6730,6730,6730,6730,0
|
|
20240902,103400,110194940,6730,6730,6730,6730,0
|
|
20240902,103300,110194940,6730,6730,6730,6730,2
|
|
20240902,103200,110181480,6730,6730,6730,6730,0
|
|
20240902,103100,110181480,6730,6730,6730,6730,5
|
|
20240902,103000,110147830,6730,6730,6730,6730,1
|
|
20240902,102900,110141100,6760,6760,6760,6760,0
|
|
20240902,102800,110141100,6760,6720,6760,6720,31
|
|
20240902,102700,109932740,6720,6720,6720,6720,0
|
|
20240902,102600,109932740,6720,6720,6720,6720,0
|
|
20240902,102500,109932740,6720,6720,6720,6720,300
|
|
20240902,102400,107916740,6760,6760,6760,6760,0
|
|
20240902,102300,107916740,6760,6760,6760,6760,0
|
|
20240902,102200,107916740,6760,6760,6760,6760,0
|
|
20240902,102100,107916740,6760,6760,6760,6760,0
|
|
20240902,102000,107916740,6760,6740,6760,6740,300
|
|
20240902,101900,105890520,6730,6730,6730,6730,4
|
|
20240902,101800,105863600,6730,6730,6740,6730,12
|
|
20240902,101700,105782830,6730,6730,6730,6730,3
|
|
20240902,101600,105762640,6720,6720,6720,6720,50
|
|
20240902,101500,105426640,6740,6740,6740,6740,0
|
|
20240902,101400,105426640,6740,6740,6740,6740,0
|
|
20240902,101300,105426640,6740,6740,6740,6740,0
|
|
20240902,101200,105426640,6740,6740,6740,6740,190
|
|
20240902,101100,104146040,6740,6740,6740,6740,21
|
|
20240902,101000,104004500,6720,6730,6730,6720,78
|
|
20240902,100900,103479610,6740,6740,6740,6740,5
|
|
20240902,100800,103445910,6760,6760,6760,6760,0
|
|
20240902,100700,103445910,6760,6740,6760,6740,70
|
|
20240902,100600,102973810,6730,6730,6730,6730,200
|
|
20240902,100500,101627810,6730,6730,6730,6730,0
|
|
20240902,100400,101627810,6730,6730,6730,6730,227
|
|
20240902,100300,100100100,6730,6730,6730,6730,5
|
|
20240902,100200,100066450,6730,6730,6730,6730,8
|
|
20240902,100100,100012610,6730,6730,6730,6730,3
|
|
20240902,100000,99992420,6730,6730,6730,6730,10
|
|
20240902,095900,99925120,6730,6730,6730,6730,0
|
|
20240902,095800,99925120,6730,6730,6730,6730,41
|
|
20240902,095700,99649190,6710,6710,6710,6710,0
|
|
20240902,095600,99649190,6710,6710,6710,6710,0
|
|
20240902,095500,99649190,6710,6710,6710,6710,0
|
|
20240902,095400,99649190,6710,6710,6710,6710,0
|
|
20240902,095300,99649190,6710,6710,6710,6710,10
|
|
20240902,095200,99582090,6710,6720,6720,6710,227
|
|
20240902,095100,98057420,6710,6710,6710,6710,7
|
|
20240902,095000,98010450,6720,6720,6720,6720,0
|
|
20240902,094900,98010450,6720,6720,6720,6720,3
|
|
20240902,094800,97990290,6710,6710,6710,6710,10
|
|
20240902,094700,97923190,6730,6730,6730,6730,1
|
|
20240902,094600,97916460,6740,6740,6740,6740,1
|
|
20240902,094500,97909720,6720,6720,6720,6720,0
|
|
20240902,094400,97909720,6720,6720,6720,6720,51
|
|
20240902,094300,97567000,6740,6730,6740,6730,32
|
|
20240902,094200,97351520,6730,6730,6730,6730,30
|
|
20240902,094100,97149620,6730,6730,6730,6730,218
|
|
20240902,094000,95682480,6710,6710,6710,6710,0
|
|
20240902,093900,95682480,6710,6710,6710,6710,0
|
|
20240902,093800,95682480,6710,6710,6710,6710,0
|
|
20240902,093700,95682480,6710,6710,6710,6710,0
|
|
20240902,093600,95682480,6710,6710,6710,6710,0
|
|
20240902,093500,95682480,6710,6720,6720,6710,332
|
|
20240902,093400,93452720,6730,6730,6730,6730,1
|
|
20240902,093300,93445990,6730,6730,6730,6730,0
|
|
20240902,093200,93445990,6730,6730,6730,6730,1
|
|
20240902,093100,93439260,6730,6730,6730,6730,241
|
|
20240902,093000,91817330,6760,6760,6760,6760,0
|
|
20240902,092900,91817330,6760,6760,6760,6760,10
|
|
20240902,092800,91749730,6760,6760,6760,6760,1
|
|
20240902,092700,91742970,6770,6770,6770,6770,1
|
|
20240902,092600,91736200,6720,6740,6770,6720,1801
|
|
20240902,092500,79626220,6730,6800,6800,6730,187
|
|
20240902,092400,78362410,6800,6800,6800,6800,0
|
|
20240902,092300,78362410,6800,6800,6800,6770,424
|
|
20240902,092200,75491870,6770,6770,6770,6770,20
|
|
20240902,092100,75356470,6770,6770,6770,6770,1
|
|
20240902,092000,75349700,6770,6770,6770,6770,1
|
|
20240902,091900,75342930,6810,6810,6810,6810,0
|
|
20240902,091800,75342930,6810,6810,6810,6810,100
|
|
20240902,091700,74661930,6810,6810,6810,6810,0
|
|
20240902,091600,74661930,6810,6800,6810,6800,10
|
|
20240902,091500,74593880,6780,6780,6780,6780,197
|
|
20240902,091400,73258220,6780,6780,6780,6780,0
|
|
20240902,091300,73258220,6780,6780,6780,6780,34
|
|
20240902,091200,73027700,6770,6770,6770,6770,230
|
|
20240902,091100,71470600,6760,6760,6760,6740,1137
|
|
20240902,091000,63794700,6770,6840,6840,6770,5822
|
|
20240902,090900,24000120,6840,6840,6840,6840,1844
|
|
20240902,090800,11387160,6840,6840,6840,6840,0
|
|
20240902,090700,11387160,6840,6840,6840,6840,0
|
|
20240902,090600,11387160,6840,6840,6840,6840,420
|
|
20240902,090500,8514360,6840,6840,6840,6840,50
|
|
20240902,090400,8172360,6840,6840,6840,6840,200
|
|
20240902,090300,6804360,6840,6870,6870,6840,310
|
|
20240902,090200,4682860,6890,6890,6890,6890,111
|
|
20240902,090100,3918070,6890,6890,6890,6880,103
|
|
20240902,090000,3208500,6890,6840,6890,6840,464
|