661 lines
30 KiB
CSV
661 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,195800,97061510,6760,6760,6760,6760,93
|
|
20240903,195700,97061510,6760,6760,6760,6760,0
|
|
20240903,195600,97061510,6760,6760,6760,6760,0
|
|
20240903,195500,97061510,6760,6760,6760,6760,0
|
|
20240903,195400,97061510,6760,6760,6760,6760,0
|
|
20240903,195300,97061510,6760,6760,6760,6760,0
|
|
20240903,195200,97061510,6760,6760,6760,6760,0
|
|
20240903,195100,97061510,6760,6760,6760,6760,0
|
|
20240903,195000,97061510,6760,6760,6760,6760,0
|
|
20240903,194900,97061510,6760,6760,6760,6760,0
|
|
20240903,194800,97061510,6760,6760,6760,6760,0
|
|
20240903,194700,97061510,6760,6760,6760,6760,0
|
|
20240903,194600,97061510,6760,6760,6760,6760,0
|
|
20240903,194500,97061510,6760,6760,6760,6760,0
|
|
20240903,194400,97061510,6760,6760,6760,6760,0
|
|
20240903,194300,97061510,6760,6760,6760,6760,0
|
|
20240903,194200,97061510,6760,6760,6760,6760,0
|
|
20240903,194100,97061510,6760,6760,6760,6760,0
|
|
20240903,194000,97061510,6760,6760,6760,6760,0
|
|
20240903,193900,97061510,6760,6760,6760,6760,0
|
|
20240903,193800,97061510,6760,6760,6760,6760,0
|
|
20240903,193700,97061510,6760,6760,6760,6760,0
|
|
20240903,193600,97061510,6760,6760,6760,6760,0
|
|
20240903,193500,97061510,6760,6760,6760,6760,0
|
|
20240903,193400,97061510,6760,6760,6760,6760,0
|
|
20240903,193300,97061510,6760,6760,6760,6760,0
|
|
20240903,193200,97061510,6760,6760,6760,6760,0
|
|
20240903,193100,97061510,6760,6760,6760,6760,0
|
|
20240903,193000,97061510,6760,6760,6760,6760,0
|
|
20240903,192900,97061510,6760,6760,6760,6760,0
|
|
20240903,192800,97061510,6760,6760,6760,6760,93
|
|
20240903,192700,97061510,6760,6760,6760,6760,0
|
|
20240903,192600,97061510,6760,6760,6760,6760,0
|
|
20240903,192500,97061510,6760,6760,6760,6760,0
|
|
20240903,192400,97061510,6760,6760,6760,6760,0
|
|
20240903,192300,97061510,6760,6760,6760,6760,0
|
|
20240903,192200,97061510,6760,6760,6760,6760,0
|
|
20240903,192100,97061510,6760,6760,6760,6760,0
|
|
20240903,192000,97061510,6760,6760,6760,6760,0
|
|
20240903,191900,97061510,6760,6760,6760,6760,0
|
|
20240903,191800,97061510,6760,6760,6760,6760,0
|
|
20240903,191700,97061510,6760,6760,6760,6760,0
|
|
20240903,191600,97061510,6760,6760,6760,6760,0
|
|
20240903,191500,97061510,6760,6760,6760,6760,0
|
|
20240903,191400,97061510,6760,6760,6760,6760,0
|
|
20240903,191300,97061510,6760,6760,6760,6760,0
|
|
20240903,191200,97061510,6760,6760,6760,6760,0
|
|
20240903,191100,97061510,6760,6760,6760,6760,0
|
|
20240903,191000,97061510,6760,6760,6760,6760,0
|
|
20240903,190900,97061510,6760,6760,6760,6760,0
|
|
20240903,190800,97061510,6760,6760,6760,6760,0
|
|
20240903,190700,97061510,6760,6760,6760,6760,0
|
|
20240903,190600,97061510,6760,6760,6760,6760,0
|
|
20240903,190500,97061510,6760,6760,6760,6760,0
|
|
20240903,190400,97061510,6760,6760,6760,6760,0
|
|
20240903,190300,97061510,6760,6760,6760,6760,0
|
|
20240903,190200,97061510,6760,6760,6760,6760,0
|
|
20240903,190100,97061510,6760,6760,6760,6760,0
|
|
20240903,190000,97061510,6760,6760,6760,6760,0
|
|
20240903,185900,97061510,6760,6760,6760,6760,0
|
|
20240903,185800,97061510,6760,6760,6760,6760,93
|
|
20240903,185700,97061510,6760,6760,6760,6760,0
|
|
20240903,185600,97061510,6760,6760,6760,6760,0
|
|
20240903,185500,97061510,6760,6760,6760,6760,0
|
|
20240903,185400,97061510,6760,6760,6760,6760,0
|
|
20240903,185300,97061510,6760,6760,6760,6760,0
|
|
20240903,185200,97061510,6760,6760,6760,6760,0
|
|
20240903,185100,97061510,6760,6760,6760,6760,0
|
|
20240903,185000,97061510,6760,6760,6760,6760,0
|
|
20240903,184900,97061510,6760,6760,6760,6760,0
|
|
20240903,184800,97061510,6760,6760,6760,6760,0
|
|
20240903,184700,97061510,6760,6760,6760,6760,0
|
|
20240903,184600,97061510,6760,6760,6760,6760,0
|
|
20240903,184500,97061510,6760,6760,6760,6760,0
|
|
20240903,184400,97061510,6760,6760,6760,6760,0
|
|
20240903,184300,97061510,6760,6760,6760,6760,0
|
|
20240903,184200,97061510,6760,6760,6760,6760,0
|
|
20240903,184100,97061510,6760,6760,6760,6760,0
|
|
20240903,184000,97061510,6760,6760,6760,6760,0
|
|
20240903,183900,97061510,6760,6760,6760,6760,0
|
|
20240903,183800,97061510,6760,6760,6760,6760,0
|
|
20240903,183700,97061510,6760,6760,6760,6760,0
|
|
20240903,183600,97061510,6760,6760,6760,6760,0
|
|
20240903,183500,97061510,6760,6760,6760,6760,0
|
|
20240903,183400,97061510,6760,6760,6760,6760,0
|
|
20240903,183300,97061510,6760,6760,6760,6760,0
|
|
20240903,183200,97061510,6760,6760,6760,6760,0
|
|
20240903,183100,97061510,6760,6760,6760,6760,0
|
|
20240903,183000,97061510,6760,6760,6760,6760,0
|
|
20240903,182900,97061510,6760,6760,6760,6760,0
|
|
20240903,182800,97061510,6760,6760,6760,6760,93
|
|
20240903,182700,97061510,6760,6760,6760,6760,0
|
|
20240903,182600,97061510,6760,6760,6760,6760,0
|
|
20240903,182500,97061510,6760,6760,6760,6760,0
|
|
20240903,182400,97061510,6760,6760,6760,6760,0
|
|
20240903,182300,97061510,6760,6760,6760,6760,0
|
|
20240903,182200,97061510,6760,6760,6760,6760,0
|
|
20240903,182100,97061510,6760,6760,6760,6760,0
|
|
20240903,182000,97061510,6760,6760,6760,6760,0
|
|
20240903,181900,97061510,6760,6760,6760,6760,0
|
|
20240903,181800,97061510,6760,6760,6760,6760,0
|
|
20240903,181700,97061510,6760,6760,6760,6760,0
|
|
20240903,181600,97061510,6760,6760,6760,6760,0
|
|
20240903,181500,97061510,6760,6760,6760,6760,0
|
|
20240903,181400,97061510,6760,6760,6760,6760,0
|
|
20240903,181300,97061510,6760,6760,6760,6760,0
|
|
20240903,181200,97061510,6760,6760,6760,6760,0
|
|
20240903,181100,97061510,6760,6760,6760,6760,0
|
|
20240903,181000,97061510,6760,6760,6760,6760,0
|
|
20240903,180900,97061510,6760,6760,6760,6760,0
|
|
20240903,180800,97061510,6760,6760,6760,6760,0
|
|
20240903,180700,97061510,6760,6760,6760,6760,0
|
|
20240903,180600,97061510,6760,6760,6760,6760,0
|
|
20240903,180500,97061510,6760,6760,6760,6760,0
|
|
20240903,180400,97061510,6760,6760,6760,6760,0
|
|
20240903,180300,97061510,6760,6760,6760,6760,0
|
|
20240903,180200,97061510,6760,6760,6760,6760,0
|
|
20240903,180100,97061510,6760,6760,6760,6760,0
|
|
20240903,180000,97061510,6760,6760,6760,6760,0
|
|
20240903,175900,97061510,6760,6760,6760,6760,0
|
|
20240903,175800,97061510,6760,6760,6760,6760,93
|
|
20240903,175700,97061510,6760,6760,6760,6760,0
|
|
20240903,175600,97061510,6760,6760,6760,6760,0
|
|
20240903,175500,97061510,6760,6760,6760,6760,0
|
|
20240903,175400,97061510,6760,6760,6760,6760,0
|
|
20240903,175300,97061510,6760,6760,6760,6760,0
|
|
20240903,175200,97061510,6760,6760,6760,6760,0
|
|
20240903,175100,97061510,6760,6760,6760,6760,0
|
|
20240903,175000,97061510,6760,6760,6760,6760,0
|
|
20240903,174900,97061510,6760,6760,6760,6760,0
|
|
20240903,174800,97061510,6760,6760,6760,6760,0
|
|
20240903,174700,97061510,6760,6760,6760,6760,0
|
|
20240903,174600,97061510,6760,6760,6760,6760,0
|
|
20240903,174500,97061510,6760,6760,6760,6760,0
|
|
20240903,174400,97061510,6760,6760,6760,6760,0
|
|
20240903,174300,97061510,6760,6760,6760,6760,0
|
|
20240903,174200,97061510,6760,6760,6760,6760,0
|
|
20240903,174100,97061510,6760,6760,6760,6760,0
|
|
20240903,174000,97061510,6760,6760,6760,6760,0
|
|
20240903,173900,97061510,6760,6760,6760,6760,0
|
|
20240903,173800,97061510,6760,6760,6760,6760,0
|
|
20240903,173700,97061510,6760,6760,6760,6760,0
|
|
20240903,173600,97061510,6760,6760,6760,6760,0
|
|
20240903,173500,97061510,6760,6760,6760,6760,0
|
|
20240903,173400,97061510,6760,6760,6760,6760,0
|
|
20240903,173300,97061510,6760,6760,6760,6760,0
|
|
20240903,173200,97061510,6760,6760,6760,6760,0
|
|
20240903,173100,97061510,6760,6760,6760,6760,0
|
|
20240903,173000,97061510,6760,6760,6760,6760,0
|
|
20240903,172900,97061510,6760,6760,6760,6760,0
|
|
20240903,172800,97061510,6760,6760,6760,6760,93
|
|
20240903,172700,97061510,6760,6760,6760,6760,0
|
|
20240903,172600,97061510,6760,6760,6760,6760,0
|
|
20240903,172500,97061510,6760,6760,6760,6760,0
|
|
20240903,172400,97061510,6760,6760,6760,6760,0
|
|
20240903,172300,97061510,6760,6760,6760,6760,0
|
|
20240903,172200,97061510,6760,6760,6760,6760,0
|
|
20240903,172100,97061510,6760,6760,6760,6760,0
|
|
20240903,172000,97061510,6760,6760,6760,6760,0
|
|
20240903,171900,97061510,6760,6760,6760,6760,0
|
|
20240903,171800,97061510,6760,6760,6760,6760,0
|
|
20240903,171700,97061510,6760,6760,6760,6760,0
|
|
20240903,171600,97061510,6760,6760,6760,6760,0
|
|
20240903,171500,97061510,6760,6760,6760,6760,0
|
|
20240903,171400,97061510,6760,6760,6760,6760,0
|
|
20240903,171300,97061510,6760,6760,6760,6760,0
|
|
20240903,171200,97061510,6760,6760,6760,6760,0
|
|
20240903,171100,97061510,6760,6760,6760,6760,0
|
|
20240903,171000,97061510,6760,6760,6760,6760,0
|
|
20240903,170900,97061510,6760,6760,6760,6760,0
|
|
20240903,170800,97061510,6760,6760,6760,6760,0
|
|
20240903,170700,97061510,6760,6760,6760,6760,0
|
|
20240903,170600,97061510,6760,6760,6760,6760,0
|
|
20240903,170500,97061510,6760,6760,6760,6760,0
|
|
20240903,170400,97061510,6760,6760,6760,6760,0
|
|
20240903,170300,97061510,6760,6760,6760,6760,0
|
|
20240903,170200,97061510,6760,6760,6760,6760,0
|
|
20240903,170100,97061510,6760,6760,6760,6760,0
|
|
20240903,170000,97061510,6760,6760,6760,6760,0
|
|
20240903,165900,97061510,6760,6760,6760,6760,0
|
|
20240903,165800,97061510,6760,6760,6760,6760,93
|
|
20240903,165700,97061510,6760,6760,6760,6760,0
|
|
20240903,165600,97061510,6760,6760,6760,6760,0
|
|
20240903,165500,97061510,6760,6760,6760,6760,0
|
|
20240903,165400,97061510,6760,6760,6760,6760,0
|
|
20240903,165300,97061510,6760,6760,6760,6760,0
|
|
20240903,165200,97061510,6760,6760,6760,6760,0
|
|
20240903,165100,97061510,6760,6760,6760,6760,0
|
|
20240903,165000,97061510,6760,6760,6760,6760,0
|
|
20240903,164900,97061510,6760,6760,6760,6760,0
|
|
20240903,164800,97061510,6760,6760,6760,6760,0
|
|
20240903,164700,97061510,6760,6760,6760,6760,0
|
|
20240903,164600,97061510,6760,6760,6760,6760,0
|
|
20240903,164500,97061510,6760,6760,6760,6760,0
|
|
20240903,164400,97061510,6760,6760,6760,6760,0
|
|
20240903,164300,97061510,6760,6760,6760,6760,0
|
|
20240903,164200,97061510,6760,6760,6760,6760,0
|
|
20240903,164100,97061510,6760,6760,6760,6760,0
|
|
20240903,164000,97061510,6760,6760,6760,6760,0
|
|
20240903,163900,97061510,6760,6760,6760,6760,0
|
|
20240903,163800,97061510,6760,6760,6760,6760,0
|
|
20240903,163700,97061510,6760,6760,6760,6760,0
|
|
20240903,163600,97061510,6760,6760,6760,6760,0
|
|
20240903,163500,97061510,6760,6760,6760,6760,0
|
|
20240903,163400,97061510,6760,6760,6760,6760,0
|
|
20240903,163300,97061510,6760,6760,6760,6760,0
|
|
20240903,163200,97061510,6760,6760,6760,6760,0
|
|
20240903,163100,97061510,6760,6760,6760,6760,0
|
|
20240903,163000,97061510,6760,6760,6760,6760,0
|
|
20240903,162900,97061510,6760,6760,6760,6760,0
|
|
20240903,162800,97061510,6760,6760,6760,6760,93
|
|
20240903,162700,97061510,6760,6760,6760,6760,0
|
|
20240903,162600,97061510,6760,6760,6760,6760,0
|
|
20240903,162500,97061510,6760,6760,6760,6760,0
|
|
20240903,162400,97061510,6760,6760,6760,6760,0
|
|
20240903,162300,97061510,6760,6760,6760,6760,0
|
|
20240903,162200,97061510,6760,6760,6760,6760,0
|
|
20240903,162100,97061510,6760,6760,6760,6760,0
|
|
20240903,162000,97061510,6760,6760,6760,6760,0
|
|
20240903,161900,97061510,6760,6760,6760,6760,0
|
|
20240903,161800,97061510,6760,6760,6760,6760,0
|
|
20240903,161700,97061510,6760,6760,6760,6760,0
|
|
20240903,161600,97061510,6760,6760,6760,6760,0
|
|
20240903,161500,97061510,6760,6760,6760,6760,0
|
|
20240903,161400,97061510,6760,6760,6760,6760,0
|
|
20240903,161300,97061510,6760,6760,6760,6760,0
|
|
20240903,161200,97061510,6760,6760,6760,6760,0
|
|
20240903,161100,97061510,6760,6760,6760,6760,0
|
|
20240903,161000,97061510,6760,6760,6760,6760,0
|
|
20240903,160900,97061510,6760,6760,6760,6760,0
|
|
20240903,160800,97061510,6760,6760,6760,6760,0
|
|
20240903,160700,97061510,6760,6760,6760,6760,0
|
|
20240903,160600,97061510,6760,6760,6760,6760,0
|
|
20240903,160500,97061510,6760,6760,6760,6760,0
|
|
20240903,160400,97061510,6760,6760,6760,6760,0
|
|
20240903,160300,97061510,6760,6760,6760,6760,0
|
|
20240903,160200,97061510,6760,6760,6760,6760,0
|
|
20240903,160100,97061510,6760,6760,6760,6760,0
|
|
20240903,160000,97061510,6760,6760,6760,6760,0
|
|
20240903,155900,97061510,6760,6760,6760,6760,0
|
|
20240903,155800,97061510,6760,6760,6760,6760,93
|
|
20240903,155700,97061510,6760,6760,6760,6760,0
|
|
20240903,155600,97061510,6760,6760,6760,6760,0
|
|
20240903,155500,97061510,6760,6760,6760,6760,0
|
|
20240903,155400,97061510,6760,6760,6760,6760,0
|
|
20240903,155300,97061510,6760,6760,6760,6760,0
|
|
20240903,155200,97061510,6760,6760,6760,6760,0
|
|
20240903,155100,97061510,6760,6760,6760,6760,0
|
|
20240903,155000,97061510,6760,6760,6760,6760,0
|
|
20240903,154900,97061510,6760,6760,6760,6760,0
|
|
20240903,154800,97061510,6760,6760,6760,6760,0
|
|
20240903,154700,97061510,6760,6760,6760,6760,0
|
|
20240903,154600,97061510,6760,6760,6760,6760,0
|
|
20240903,154500,97061510,6760,6760,6760,6760,0
|
|
20240903,154400,97061510,6760,6760,6760,6760,0
|
|
20240903,154300,97061510,6760,6760,6760,6760,0
|
|
20240903,154200,97061510,6760,6760,6760,6760,0
|
|
20240903,154100,97061510,6760,6760,6760,6760,0
|
|
20240903,154000,97061510,6760,6760,6760,6760,0
|
|
20240903,153900,97061510,6760,6760,6760,6760,0
|
|
20240903,153800,97061510,6760,6760,6760,6760,0
|
|
20240903,153700,97061510,6760,6760,6760,6760,0
|
|
20240903,153600,97061510,6760,6760,6760,6760,0
|
|
20240903,153500,97061510,6760,6760,6760,6760,0
|
|
20240903,153400,97061510,6760,6760,6760,6760,0
|
|
20240903,153300,97061510,6760,6760,6760,6760,0
|
|
20240903,153200,97061510,6760,6760,6760,6760,0
|
|
20240903,153100,97061510,6760,6760,6760,6760,0
|
|
20240903,153000,97061510,6760,6760,6760,6760,93
|
|
20240903,152900,96432830,6700,6700,6700,6700,0
|
|
20240903,152800,96432830,6700,6700,6700,6700,0
|
|
20240903,152700,96432830,6700,6700,6700,6700,0
|
|
20240903,152600,96432830,6700,6700,6700,6700,0
|
|
20240903,152500,96432830,6700,6700,6700,6700,0
|
|
20240903,152400,96432830,6700,6700,6700,6700,0
|
|
20240903,152300,96432830,6700,6700,6700,6700,0
|
|
20240903,152200,96432830,6700,6700,6700,6700,0
|
|
20240903,152100,96432830,6700,6700,6700,6700,0
|
|
20240903,152000,96432830,6700,6700,6700,6700,0
|
|
20240903,151900,96432830,6700,6690,6700,6680,191
|
|
20240903,151800,95153710,6680,6680,6680,6680,18
|
|
20240903,151700,95033470,6680,6680,6680,6680,26
|
|
20240903,151600,94859790,6680,6680,6680,6680,0
|
|
20240903,151500,94859790,6680,6680,6680,6680,50
|
|
20240903,151400,94525790,6700,6700,6700,6700,0
|
|
20240903,151300,94525790,6700,6700,6700,6700,1
|
|
20240903,151200,94519090,6680,6680,6680,6680,10
|
|
20240903,151100,94452290,6700,6690,6700,6690,2
|
|
20240903,151000,94438900,6670,6670,6670,6670,0
|
|
20240903,150900,94438900,6670,6670,6670,6670,0
|
|
20240903,150800,94438900,6670,6700,6700,6670,20
|
|
20240903,150700,94304930,6700,6690,6700,6690,1001
|
|
20240903,150600,87600020,6700,6680,6700,6680,200
|
|
20240903,150500,86264000,6680,6680,6680,6680,1
|
|
20240903,150400,86257320,6680,6680,6680,6680,0
|
|
20240903,150300,86257320,6680,6680,6680,6660,4
|
|
20240903,150200,86230630,6670,6670,6670,6670,0
|
|
20240903,150100,86230630,6670,6670,6670,6670,0
|
|
20240903,150000,86230630,6670,6670,6670,6670,10
|
|
20240903,145900,86163930,6670,6670,6670,6670,0
|
|
20240903,145800,86163930,6670,6670,6670,6670,0
|
|
20240903,145700,86163930,6670,6670,6670,6670,0
|
|
20240903,145600,86163930,6670,6670,6670,6670,0
|
|
20240903,145500,86163930,6670,6670,6670,6670,0
|
|
20240903,145400,86163930,6670,6670,6670,6670,1
|
|
20240903,145300,86157260,6670,6670,6670,6670,0
|
|
20240903,145200,86157260,6670,6670,6670,6670,4
|
|
20240903,145100,86130580,6680,6680,6680,6680,15
|
|
20240903,145000,86030380,6670,6670,6670,6670,93
|
|
20240903,144900,85410070,6670,6670,6670,6670,7
|
|
20240903,144800,85363380,6670,6670,6670,6670,0
|
|
20240903,144700,85363380,6670,6670,6670,6670,0
|
|
20240903,144600,85363380,6670,6670,6670,6670,0
|
|
20240903,144500,85363380,6670,6670,6670,6670,118
|
|
20240903,144400,84576320,6670,6670,6670,6670,0
|
|
20240903,144300,84576320,6670,6670,6670,6670,0
|
|
20240903,144200,84576320,6670,6670,6670,6670,325
|
|
20240903,144100,82408570,6670,6670,6670,6670,0
|
|
20240903,144000,82408570,6670,6670,6670,6670,0
|
|
20240903,143900,82408570,6670,6670,6670,6670,5
|
|
20240903,143800,82375220,6690,6690,6690,6690,6
|
|
20240903,143700,82335080,6690,6690,6690,6690,0
|
|
20240903,143600,82335080,6690,6690,6690,6690,2
|
|
20240903,143500,82321700,6670,6670,6670,6670,0
|
|
20240903,143400,82321700,6670,6670,6670,6670,2
|
|
20240903,143300,82308360,6690,6690,6690,6690,0
|
|
20240903,143200,82308360,6690,6690,6690,6690,0
|
|
20240903,143100,82308360,6690,6690,6690,6690,0
|
|
20240903,143000,82308360,6690,6690,6690,6690,0
|
|
20240903,142900,82308360,6690,6690,6690,6690,3
|
|
20240903,142800,82288290,6680,6680,6680,6680,0
|
|
20240903,142700,82288290,6680,6680,6680,6680,0
|
|
20240903,142600,82288290,6680,6680,6680,6680,98
|
|
20240903,142500,81633650,6680,6680,6680,6680,0
|
|
20240903,142400,81633650,6680,6680,6680,6680,2
|
|
20240903,142300,81620290,6680,6680,6690,6680,296
|
|
20240903,142200,79642050,6680,6680,6680,6680,1
|
|
20240903,142100,79635370,6670,6670,6670,6670,0
|
|
20240903,142000,79635370,6670,6680,6680,6670,21
|
|
20240903,141900,79495290,6680,6680,6680,6680,7
|
|
20240903,141800,79448530,6680,6680,6680,6680,0
|
|
20240903,141700,79448530,6680,6680,6680,6680,0
|
|
20240903,141600,79448530,6680,6680,6680,6680,0
|
|
20240903,141500,79448530,6680,6680,6680,6680,5
|
|
20240903,141400,79415130,6680,6680,6680,6680,0
|
|
20240903,141300,79415130,6680,6680,6680,6680,2
|
|
20240903,141200,79401770,6680,6680,6680,6680,0
|
|
20240903,141100,79401770,6680,6680,6680,6680,0
|
|
20240903,141000,79401770,6680,6680,6680,6680,1
|
|
20240903,140900,79395090,6670,6670,6670,6670,0
|
|
20240903,140800,79395090,6670,6670,6670,6670,0
|
|
20240903,140700,79395090,6670,6670,6670,6670,0
|
|
20240903,140600,79395090,6670,6670,6670,6670,8
|
|
20240903,140500,79341730,6670,6670,6670,6670,0
|
|
20240903,140400,79341730,6670,6670,6670,6670,1
|
|
20240903,140300,79335060,6660,6660,6660,6660,10
|
|
20240903,140200,79268460,6670,6680,6680,6670,3
|
|
20240903,140100,79248430,6660,6660,6660,6660,1
|
|
20240903,140000,79241770,6680,6680,6680,6680,0
|
|
20240903,135900,79241770,6680,6680,6680,6680,0
|
|
20240903,135800,79241770,6680,6680,6680,6680,1
|
|
20240903,135700,79235090,6670,6670,6670,6670,0
|
|
20240903,135600,79235090,6670,6670,6670,6670,0
|
|
20240903,135500,79235090,6670,6670,6670,6670,275
|
|
20240903,135400,77400840,6690,6690,6690,6690,0
|
|
20240903,135300,77400840,6690,6690,6690,6690,0
|
|
20240903,135200,77400840,6690,6690,6690,6690,0
|
|
20240903,135100,77400840,6690,6690,6690,6690,0
|
|
20240903,135000,77400840,6690,6680,6690,6680,93
|
|
20240903,134900,76779590,6680,6680,6680,6680,10
|
|
20240903,134800,76712790,6670,6670,6670,6670,0
|
|
20240903,134700,76712790,6670,6670,6670,6670,0
|
|
20240903,134600,76712790,6670,6670,6670,6670,25
|
|
20240903,134500,76546040,6660,6660,6660,6660,10
|
|
20240903,134400,76479440,6660,6660,6660,6660,0
|
|
20240903,134300,76479440,6660,6660,6660,6660,127
|
|
20240903,134200,75633620,6670,6670,6670,6670,1
|
|
20240903,134100,75626950,6670,6670,6670,6670,0
|
|
20240903,134000,75626950,6670,6670,6670,6670,172
|
|
20240903,133900,74479710,6670,6670,6670,6670,0
|
|
20240903,133800,74479710,6670,6670,6670,6670,5
|
|
20240903,133700,74446360,6680,6680,6680,6680,0
|
|
20240903,133600,74446360,6680,6680,6680,6680,0
|
|
20240903,133500,74446360,6680,6680,6680,6680,0
|
|
20240903,133400,74446360,6680,6680,6680,6680,0
|
|
20240903,133300,74446360,6680,6680,6680,6680,0
|
|
20240903,133200,74446360,6680,6680,6680,6680,1
|
|
20240903,133100,74439680,6680,6680,6680,6680,4
|
|
20240903,133000,74412960,6700,6700,6700,6700,0
|
|
20240903,132900,74412960,6700,6700,6700,6700,0
|
|
20240903,132800,74412960,6700,6700,6700,6690,4
|
|
20240903,132700,74386170,6690,6690,6690,6690,10
|
|
20240903,132600,74319270,6670,6670,6670,6670,260
|
|
20240903,132500,72585070,6670,6670,6670,6670,0
|
|
20240903,132400,72585070,6670,6670,6670,6670,0
|
|
20240903,132300,72585070,6670,6670,6670,6670,0
|
|
20240903,132200,72585070,6670,6670,6670,6670,0
|
|
20240903,132100,72585070,6670,6670,6670,6670,0
|
|
20240903,132000,72585070,6670,6670,6670,6670,0
|
|
20240903,131900,72585070,6670,6670,6670,6670,0
|
|
20240903,131800,72585070,6670,6680,6680,6670,1400
|
|
20240903,131700,63245190,6690,6690,6690,6690,102
|
|
20240903,131600,62562810,6700,6700,6700,6700,0
|
|
20240903,131500,62562810,6700,6700,6700,6700,0
|
|
20240903,131400,62562810,6700,6690,6700,6690,6
|
|
20240903,131300,62522660,6690,6690,6690,6690,156
|
|
20240903,131200,61479020,6700,6700,6700,6700,0
|
|
20240903,131100,61479020,6700,6700,6700,6700,0
|
|
20240903,131000,61479020,6700,6700,6700,6700,0
|
|
20240903,130900,61479020,6700,6700,6700,6700,0
|
|
20240903,130800,61479020,6700,6700,6700,6700,0
|
|
20240903,130700,61479020,6700,6700,6700,6700,0
|
|
20240903,130600,61479020,6700,6700,6700,6700,2
|
|
20240903,130500,61465620,6700,6700,6700,6700,0
|
|
20240903,130400,61465620,6700,6700,6700,6700,0
|
|
20240903,130300,61465620,6700,6700,6700,6700,0
|
|
20240903,130200,61465620,6700,6700,6700,6700,0
|
|
20240903,130100,61465620,6700,6700,6700,6700,0
|
|
20240903,130000,61465620,6700,6700,6700,6700,0
|
|
20240903,125900,61465620,6700,6700,6700,6700,0
|
|
20240903,125800,61465620,6700,6700,6700,6700,0
|
|
20240903,125700,61465620,6700,6700,6700,6700,0
|
|
20240903,125600,61465620,6700,6700,6700,6700,0
|
|
20240903,125500,61465620,6700,6700,6700,6700,0
|
|
20240903,125400,61465620,6700,6700,6700,6700,4
|
|
20240903,125300,61438820,6690,6690,6690,6690,0
|
|
20240903,125200,61438820,6690,6690,6690,6690,0
|
|
20240903,125100,61438820,6690,6690,6690,6690,0
|
|
20240903,125000,61438820,6690,6690,6690,6690,0
|
|
20240903,124900,61438820,6690,6690,6690,6690,24
|
|
20240903,124800,61278260,6680,6680,6680,6680,0
|
|
20240903,124700,61278260,6680,6680,6680,6680,10
|
|
20240903,124600,61211460,6680,6680,6680,6680,10
|
|
20240903,124500,61144660,6680,6680,6680,6680,0
|
|
20240903,124400,61144660,6680,6680,6680,6680,0
|
|
20240903,124300,61144660,6680,6680,6680,6680,5
|
|
20240903,124200,61111260,6690,6690,6690,6690,0
|
|
20240903,124100,61111260,6690,6690,6690,6690,0
|
|
20240903,124000,61111260,6690,6690,6690,6690,0
|
|
20240903,123900,61111260,6690,6690,6690,6690,142
|
|
20240903,123800,60161280,6690,6690,6690,6690,4
|
|
20240903,123700,60134520,6690,6690,6690,6690,0
|
|
20240903,123600,60134520,6690,6690,6690,6690,0
|
|
20240903,123500,60134520,6690,6690,6690,6690,0
|
|
20240903,123400,60134520,6690,6700,6700,6690,188
|
|
20240903,123300,58876130,6710,6710,6710,6710,0
|
|
20240903,123200,58876130,6710,6710,6710,6710,0
|
|
20240903,123100,58876130,6710,6710,6710,6710,10
|
|
20240903,123000,58809030,6710,6710,6710,6710,0
|
|
20240903,122900,58809030,6710,6710,6710,6710,21
|
|
20240903,122800,58668120,6700,6700,6700,6700,0
|
|
20240903,122700,58668120,6700,6700,6700,6700,1
|
|
20240903,122600,58661420,6700,6700,6700,6700,0
|
|
20240903,122500,58661420,6700,6700,6700,6700,0
|
|
20240903,122400,58661420,6700,6700,6700,6700,0
|
|
20240903,122300,58661420,6700,6700,6700,6700,0
|
|
20240903,122200,58661420,6700,6700,6700,6700,0
|
|
20240903,122100,58661420,6700,6700,6700,6700,0
|
|
20240903,122000,58661420,6700,6700,6700,6700,0
|
|
20240903,121900,58661420,6700,6700,6700,6700,0
|
|
20240903,121800,58661420,6700,6700,6700,6700,0
|
|
20240903,121700,58661420,6700,6700,6700,6700,0
|
|
20240903,121600,58661420,6700,6700,6700,6700,0
|
|
20240903,121500,58661420,6700,6700,6700,6700,0
|
|
20240903,121400,58661420,6700,6700,6700,6700,0
|
|
20240903,121300,58661420,6700,6700,6700,6700,0
|
|
20240903,121200,58661420,6700,6700,6700,6700,0
|
|
20240903,121100,58661420,6700,6710,6710,6700,211
|
|
20240903,121000,57247710,6700,6700,6700,6700,0
|
|
20240903,120900,57247710,6700,6700,6700,6700,0
|
|
20240903,120800,57247710,6700,6700,6700,6700,0
|
|
20240903,120700,57247710,6700,6700,6700,6700,4
|
|
20240903,120600,57220910,6740,6740,6740,6740,0
|
|
20240903,120500,57220910,6740,6740,6740,6740,0
|
|
20240903,120400,57220910,6740,6740,6740,6740,0
|
|
20240903,120300,57220910,6740,6730,6740,6730,5
|
|
20240903,120200,57187250,6730,6730,6730,6730,0
|
|
20240903,120100,57187250,6730,6730,6730,6730,0
|
|
20240903,120000,57187250,6730,6730,6730,6730,0
|
|
20240903,115900,57187250,6730,6730,6730,6730,0
|
|
20240903,115800,57187250,6730,6730,6730,6730,0
|
|
20240903,115700,57187250,6730,6730,6730,6730,450
|
|
20240903,115600,54158750,6730,6730,6730,6730,0
|
|
20240903,115500,54158750,6730,6730,6730,6730,13
|
|
20240903,115400,54071260,6740,6740,6740,6740,0
|
|
20240903,115300,54071260,6740,6740,6740,6740,0
|
|
20240903,115200,54071260,6740,6740,6740,6740,0
|
|
20240903,115100,54071260,6740,6740,6740,6740,0
|
|
20240903,115000,54071260,6740,6740,6740,6740,0
|
|
20240903,114900,54071260,6740,6740,6740,6740,0
|
|
20240903,114800,54071260,6740,6740,6740,6740,0
|
|
20240903,114700,54071260,6740,6740,6740,6740,0
|
|
20240903,114600,54071260,6740,6740,6740,6740,0
|
|
20240903,114500,54071260,6740,6740,6740,6740,0
|
|
20240903,114400,54071260,6740,6740,6740,6740,0
|
|
20240903,114300,54071260,6740,6740,6740,6740,0
|
|
20240903,114200,54071260,6740,6740,6740,6740,0
|
|
20240903,114100,54071260,6740,6740,6740,6740,0
|
|
20240903,114000,54071260,6740,6740,6740,6740,0
|
|
20240903,113900,54071260,6740,6740,6740,6740,0
|
|
20240903,113800,54071260,6740,6740,6740,6740,0
|
|
20240903,113700,54071260,6740,6740,6740,6740,0
|
|
20240903,113600,54071260,6740,6740,6740,6740,0
|
|
20240903,113500,54071260,6740,6740,6740,6740,0
|
|
20240903,113400,54071260,6740,6740,6740,6740,0
|
|
20240903,113300,54071260,6740,6740,6740,6740,0
|
|
20240903,113200,54071260,6740,6740,6740,6740,0
|
|
20240903,113100,54071260,6740,6740,6740,6740,0
|
|
20240903,113000,54071260,6740,6740,6740,6740,0
|
|
20240903,112900,54071260,6740,6740,6740,6740,0
|
|
20240903,112800,54071260,6740,6740,6740,6740,0
|
|
20240903,112700,54071260,6740,6740,6740,6740,0
|
|
20240903,112600,54071260,6740,6740,6740,6740,0
|
|
20240903,112500,54071260,6740,6740,6740,6740,0
|
|
20240903,112400,54071260,6740,6740,6740,6740,0
|
|
20240903,112300,54071260,6740,6740,6740,6740,0
|
|
20240903,112200,54071260,6740,6740,6740,6740,1
|
|
20240903,112100,54064520,6740,6740,6740,6740,3
|
|
20240903,112000,54044300,6740,6740,6740,6740,1
|
|
20240903,111900,54037560,6700,6720,6720,6700,377
|
|
20240903,111800,51511370,6740,6740,6740,6740,1
|
|
20240903,111700,51504630,6750,6750,6750,6750,0
|
|
20240903,111600,51504630,6750,6750,6750,6750,0
|
|
20240903,111500,51504630,6750,6750,6750,6750,0
|
|
20240903,111400,51504630,6750,6750,6750,6750,0
|
|
20240903,111300,51504630,6750,6750,6750,6750,0
|
|
20240903,111200,51504630,6750,6750,6750,6750,10
|
|
20240903,111100,51437130,6750,6750,6750,6750,0
|
|
20240903,111000,51437130,6750,6750,6750,6750,0
|
|
20240903,110900,51437130,6750,6750,6750,6750,0
|
|
20240903,110800,51437130,6750,6750,6750,6750,1
|
|
20240903,110700,51430380,6720,6720,6720,6720,0
|
|
20240903,110600,51430380,6720,6720,6720,6720,0
|
|
20240903,110500,51430380,6720,6720,6720,6720,0
|
|
20240903,110400,51430380,6720,6720,6720,6720,0
|
|
20240903,110300,51430380,6720,6720,6720,6720,0
|
|
20240903,110200,51430380,6720,6720,6720,6720,42
|
|
20240903,110100,51148140,6720,6720,6720,6720,0
|
|
20240903,110000,51148140,6720,6720,6720,6720,0
|
|
20240903,105900,51148140,6720,6720,6720,6720,0
|
|
20240903,105800,51148140,6720,6710,6720,6710,500
|
|
20240903,105700,47788340,6710,6710,6710,6710,0
|
|
20240903,105600,47788340,6710,6710,6710,6710,0
|
|
20240903,105500,47788340,6710,6710,6710,6710,1
|
|
20240903,105400,47781630,6710,6710,6710,6710,0
|
|
20240903,105300,47781630,6710,6700,6710,6700,301
|
|
20240903,105200,45764920,6710,6710,6710,6710,1
|
|
20240903,105100,45758210,6700,6700,6700,6700,0
|
|
20240903,105000,45758210,6700,6700,6700,6700,0
|
|
20240903,104900,45758210,6700,6700,6700,6700,0
|
|
20240903,104800,45758210,6700,6700,6700,6700,0
|
|
20240903,104700,45758210,6700,6700,6700,6700,0
|
|
20240903,104600,45758210,6700,6700,6700,6700,0
|
|
20240903,104500,45758210,6700,6700,6700,6700,0
|
|
20240903,104400,45758210,6700,6700,6700,6700,0
|
|
20240903,104300,45758210,6700,6700,6700,6700,0
|
|
20240903,104200,45758210,6700,6700,6700,6700,0
|
|
20240903,104100,45758210,6700,6700,6700,6700,107
|
|
20240903,104000,45041310,6710,6700,6710,6700,2
|
|
20240903,103900,45027900,6720,6700,6720,6700,77
|
|
20240903,103800,44511980,6690,6690,6690,6690,0
|
|
20240903,103700,44511980,6690,6690,6690,6690,0
|
|
20240903,103600,44511980,6690,6690,6690,6690,0
|
|
20240903,103500,44511980,6690,6690,6690,6690,6
|
|
20240903,103400,44471840,6680,6680,6680,6680,0
|
|
20240903,103300,44471840,6680,6680,6680,6680,0
|
|
20240903,103200,44471840,6680,6680,6680,6680,0
|
|
20240903,103100,44471840,6680,6680,6680,6680,5
|
|
20240903,103000,44438440,6690,6690,6690,6690,0
|
|
20240903,102900,44438440,6690,6690,6690,6690,0
|
|
20240903,102800,44438440,6690,6690,6690,6690,12
|
|
20240903,102700,44358160,6660,6660,6660,6660,0
|
|
20240903,102600,44358160,6660,6660,6660,6660,0
|
|
20240903,102500,44358160,6660,6660,6660,6660,0
|
|
20240903,102400,44358160,6660,6660,6660,6660,0
|
|
20240903,102300,44358160,6660,6660,6660,6660,0
|
|
20240903,102200,44358160,6660,6660,6660,6660,0
|
|
20240903,102100,44358160,6660,6660,6660,6660,1
|
|
20240903,102000,44351500,6660,6660,6660,6660,0
|
|
20240903,101900,44351500,6660,6660,6660,6660,0
|
|
20240903,101800,44351500,6660,6660,6660,6660,400
|
|
20240903,101700,41687500,6700,6700,6700,6700,0
|
|
20240903,101600,41687500,6700,6700,6700,6700,0
|
|
20240903,101500,41687500,6700,6700,6700,6700,0
|
|
20240903,101400,41687500,6700,6700,6700,6700,0
|
|
20240903,101300,41687500,6700,6670,6700,6670,1501
|
|
20240903,101200,31675800,6680,6680,6680,6680,50
|
|
20240903,101100,31341800,6680,6680,6680,6680,0
|
|
20240903,101000,31341800,6680,6680,6680,6680,0
|
|
20240903,100900,31341800,6680,6680,6680,6680,0
|
|
20240903,100800,31341800,6680,6680,6680,6680,0
|
|
20240903,100700,31341800,6680,6680,6680,6680,0
|
|
20240903,100600,31341800,6680,6680,6680,6680,0
|
|
20240903,100500,31341800,6680,6680,6680,6680,0
|
|
20240903,100400,31341800,6680,6730,6730,6680,1601
|
|
20240903,100300,20646070,6700,6700,6700,6700,7
|
|
20240903,100200,20599170,6700,6700,6700,6700,127
|
|
20240903,100100,19748270,6700,6720,6720,6680,336
|
|
20240903,100000,17498980,6700,6700,6700,6700,0
|
|
20240903,095900,17498980,6700,6700,6700,6700,0
|
|
20240903,095800,17498980,6700,6700,6700,6700,0
|
|
20240903,095700,17498980,6700,6700,6700,6700,0
|
|
20240903,095600,17498980,6700,6700,6700,6700,0
|
|
20240903,095500,17498980,6700,6700,6700,6700,0
|
|
20240903,095400,17498980,6700,6710,6710,6700,300
|
|
20240903,095300,15488350,6710,6710,6710,6710,0
|
|
20240903,095200,15488350,6710,6710,6710,6710,0
|
|
20240903,095100,15488350,6710,6710,6710,6710,0
|
|
20240903,095000,15488350,6710,6710,6710,6710,0
|
|
20240903,094900,15488350,6710,6710,6710,6710,0
|
|
20240903,094800,15488350,6710,6710,6710,6710,0
|
|
20240903,094700,15488350,6710,6710,6710,6710,15
|
|
20240903,094600,15387700,6710,6710,6710,6710,10
|
|
20240903,094500,15320600,6720,6720,6720,6720,4
|
|
20240903,094400,15293720,6720,6720,6720,6720,0
|
|
20240903,094300,15293720,6720,6720,6720,6720,0
|
|
20240903,094200,15293720,6720,6720,6720,6720,6
|
|
20240903,094100,15253400,6730,6730,6730,6730,3
|
|
20240903,094000,15233210,6730,6730,6730,6730,0
|
|
20240903,093900,15233210,6730,6730,6730,6730,0
|
|
20240903,093800,15233210,6730,6730,6730,6730,1
|
|
20240903,093700,15226480,6730,6730,6730,6730,0
|
|
20240903,093600,15226480,6730,6730,6730,6730,24
|
|
20240903,093500,15064960,6730,6730,6730,6730,0
|
|
20240903,093400,15064960,6730,6730,6730,6730,100
|
|
20240903,093300,14391960,6730,6730,6730,6730,19
|
|
20240903,093200,14264090,6710,6710,6710,6710,139
|
|
20240903,093100,13331400,6710,6710,6710,6710,0
|
|
20240903,093000,13331400,6710,6710,6710,6710,5
|
|
20240903,092900,13297850,6710,6700,6710,6700,156
|
|
20240903,092800,12252110,6700,6700,6700,6700,133
|
|
20240903,092700,11361010,6700,6700,6700,6700,0
|
|
20240903,092600,11361010,6700,6700,6700,6700,18
|
|
20240903,092500,11240410,6700,6700,6700,6700,45
|
|
20240903,092400,10938910,6700,6700,6700,6700,0
|
|
20240903,092300,10938910,6700,6700,6700,6700,0
|
|
20240903,092200,10938910,6700,6700,6700,6700,0
|
|
20240903,092100,10938910,6700,6700,6700,6700,0
|
|
20240903,092000,10938910,6700,6700,6700,6700,3
|
|
20240903,091900,10918810,6700,6700,6700,6700,0
|
|
20240903,091800,10918810,6700,6700,6700,6700,0
|
|
20240903,091700,10918810,6700,6700,6700,6700,30
|
|
20240903,091600,10717810,6700,6700,6700,6700,0
|
|
20240903,091500,10717810,6700,6700,6700,6700,0
|
|
20240903,091400,10717810,6700,6700,6700,6700,2
|
|
20240903,091300,10704410,6700,6700,6700,6700,1
|
|
20240903,091200,10697710,6700,6700,6700,6700,7
|
|
20240903,091100,10650810,6670,6670,6670,6670,23
|
|
20240903,091000,10497400,6680,6680,6680,6680,0
|
|
20240903,090900,10497400,6680,6680,6680,6680,0
|
|
20240903,090800,10497400,6680,6710,6710,6680,272
|
|
20240903,090700,8679100,6720,6760,6760,6720,90
|
|
20240903,090600,8072500,6720,6690,6740,6690,277
|
|
20240903,090500,6215060,6700,6720,6720,6670,193
|
|
20240903,090400,4924300,6700,6670,6700,6670,345
|
|
20240903,090300,2619680,6690,6700,6700,6690,2
|
|
20240903,090200,2606290,6690,6700,6700,6690,98
|
|
20240903,090100,1950100,6700,6700,6700,6700,43
|
|
20240903,090000,1662000,6700,6700,6740,6700,248
|