670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,200700,56439950,6800,6800,6800,6800,591
|
|
20240905,200600,56439950,6800,6800,6800,6800,0
|
|
20240905,200500,56439950,6800,6800,6800,6800,0
|
|
20240905,200400,56439950,6800,6800,6800,6800,0
|
|
20240905,200300,56439950,6800,6800,6800,6800,0
|
|
20240905,200200,56439950,6800,6800,6800,6800,0
|
|
20240905,200100,56439950,6800,6800,6800,6800,0
|
|
20240905,200000,56439950,6800,6800,6800,6800,0
|
|
20240905,195900,56439950,6800,6800,6800,6800,0
|
|
20240905,195800,56439950,6800,6800,6800,6800,0
|
|
20240905,195700,56439950,6800,6800,6800,6800,0
|
|
20240905,195600,56439950,6800,6800,6800,6800,0
|
|
20240905,195500,56439950,6800,6800,6800,6800,0
|
|
20240905,195400,56439950,6800,6800,6800,6800,0
|
|
20240905,195300,56439950,6800,6800,6800,6800,0
|
|
20240905,195200,56439950,6800,6800,6800,6800,0
|
|
20240905,195100,56439950,6800,6800,6800,6800,0
|
|
20240905,195000,56439950,6800,6800,6800,6800,0
|
|
20240905,194900,56439950,6800,6800,6800,6800,0
|
|
20240905,194800,56439950,6800,6800,6800,6800,0
|
|
20240905,194700,56439950,6800,6800,6800,6800,0
|
|
20240905,194600,56439950,6800,6800,6800,6800,0
|
|
20240905,194500,56439950,6800,6800,6800,6800,0
|
|
20240905,194400,56439950,6800,6800,6800,6800,0
|
|
20240905,194300,56439950,6800,6800,6800,6800,0
|
|
20240905,194200,56439950,6800,6800,6800,6800,0
|
|
20240905,194100,56439950,6800,6800,6800,6800,0
|
|
20240905,194000,56439950,6800,6800,6800,6800,0
|
|
20240905,193900,56439950,6800,6800,6800,6800,0
|
|
20240905,193800,56439950,6800,6800,6800,6800,0
|
|
20240905,193700,56439950,6800,6800,6800,6800,591
|
|
20240905,193600,56439950,6800,6800,6800,6800,0
|
|
20240905,193500,56439950,6800,6800,6800,6800,0
|
|
20240905,193400,56439950,6800,6800,6800,6800,0
|
|
20240905,193300,56439950,6800,6800,6800,6800,0
|
|
20240905,193200,56439950,6800,6800,6800,6800,0
|
|
20240905,193100,56439950,6800,6800,6800,6800,0
|
|
20240905,193000,56439950,6800,6800,6800,6800,0
|
|
20240905,192900,56439950,6800,6800,6800,6800,0
|
|
20240905,192800,56439950,6800,6800,6800,6800,0
|
|
20240905,192700,56439950,6800,6800,6800,6800,0
|
|
20240905,192600,56439950,6800,6800,6800,6800,0
|
|
20240905,192500,56439950,6800,6800,6800,6800,0
|
|
20240905,192400,56439950,6800,6800,6800,6800,0
|
|
20240905,192300,56439950,6800,6800,6800,6800,0
|
|
20240905,192200,56439950,6800,6800,6800,6800,0
|
|
20240905,192100,56439950,6800,6800,6800,6800,0
|
|
20240905,192000,56439950,6800,6800,6800,6800,0
|
|
20240905,191900,56439950,6800,6800,6800,6800,0
|
|
20240905,191800,56439950,6800,6800,6800,6800,0
|
|
20240905,191700,56439950,6800,6800,6800,6800,0
|
|
20240905,191600,56439950,6800,6800,6800,6800,0
|
|
20240905,191500,56439950,6800,6800,6800,6800,0
|
|
20240905,191400,56439950,6800,6800,6800,6800,0
|
|
20240905,191300,56439950,6800,6800,6800,6800,0
|
|
20240905,191200,56439950,6800,6800,6800,6800,0
|
|
20240905,191100,56439950,6800,6800,6800,6800,0
|
|
20240905,191000,56439950,6800,6800,6800,6800,0
|
|
20240905,190900,56439950,6800,6800,6800,6800,0
|
|
20240905,190800,56439950,6800,6800,6800,6800,0
|
|
20240905,190700,56439950,6800,6800,6800,6800,591
|
|
20240905,190600,56439950,6800,6800,6800,6800,0
|
|
20240905,190500,56439950,6800,6800,6800,6800,0
|
|
20240905,190400,56439950,6800,6800,6800,6800,0
|
|
20240905,190300,56439950,6800,6800,6800,6800,0
|
|
20240905,190200,56439950,6800,6800,6800,6800,0
|
|
20240905,190100,56439950,6800,6800,6800,6800,0
|
|
20240905,190000,56439950,6800,6800,6800,6800,0
|
|
20240905,185900,56439950,6800,6800,6800,6800,0
|
|
20240905,185800,56439950,6800,6800,6800,6800,0
|
|
20240905,185700,56439950,6800,6800,6800,6800,0
|
|
20240905,185600,56439950,6800,6800,6800,6800,0
|
|
20240905,185500,56439950,6800,6800,6800,6800,0
|
|
20240905,185400,56439950,6800,6800,6800,6800,0
|
|
20240905,185300,56439950,6800,6800,6800,6800,0
|
|
20240905,185200,56439950,6800,6800,6800,6800,0
|
|
20240905,185100,56439950,6800,6800,6800,6800,0
|
|
20240905,185000,56439950,6800,6800,6800,6800,0
|
|
20240905,184900,56439950,6800,6800,6800,6800,0
|
|
20240905,184800,56439950,6800,6800,6800,6800,0
|
|
20240905,184700,56439950,6800,6800,6800,6800,0
|
|
20240905,184600,56439950,6800,6800,6800,6800,0
|
|
20240905,184500,56439950,6800,6800,6800,6800,0
|
|
20240905,184400,56439950,6800,6800,6800,6800,0
|
|
20240905,184300,56439950,6800,6800,6800,6800,0
|
|
20240905,184200,56439950,6800,6800,6800,6800,0
|
|
20240905,184100,56439950,6800,6800,6800,6800,0
|
|
20240905,184000,56439950,6800,6800,6800,6800,0
|
|
20240905,183900,56439950,6800,6800,6800,6800,0
|
|
20240905,183800,56439950,6800,6800,6800,6800,0
|
|
20240905,183700,56439950,6800,6800,6800,6800,591
|
|
20240905,183600,56439950,6800,6800,6800,6800,0
|
|
20240905,183500,56439950,6800,6800,6800,6800,0
|
|
20240905,183400,56439950,6800,6800,6800,6800,0
|
|
20240905,183300,56439950,6800,6800,6800,6800,0
|
|
20240905,183200,56439950,6800,6800,6800,6800,0
|
|
20240905,183100,56439950,6800,6800,6800,6800,0
|
|
20240905,183000,56439950,6800,6800,6800,6800,0
|
|
20240905,182900,56439950,6800,6800,6800,6800,0
|
|
20240905,182800,56439950,6800,6800,6800,6800,0
|
|
20240905,182700,56439950,6800,6800,6800,6800,0
|
|
20240905,182600,56439950,6800,6800,6800,6800,0
|
|
20240905,182500,56439950,6800,6800,6800,6800,0
|
|
20240905,182400,56439950,6800,6800,6800,6800,0
|
|
20240905,182300,56439950,6800,6800,6800,6800,0
|
|
20240905,182200,56439950,6800,6800,6800,6800,0
|
|
20240905,182100,56439950,6800,6800,6800,6800,0
|
|
20240905,182000,56439950,6800,6800,6800,6800,0
|
|
20240905,181900,56439950,6800,6800,6800,6800,0
|
|
20240905,181800,56439950,6800,6800,6800,6800,0
|
|
20240905,181700,56439950,6800,6800,6800,6800,0
|
|
20240905,181600,56439950,6800,6800,6800,6800,0
|
|
20240905,181500,56439950,6800,6800,6800,6800,0
|
|
20240905,181400,56439950,6800,6800,6800,6800,0
|
|
20240905,181300,56439950,6800,6800,6800,6800,0
|
|
20240905,181200,56439950,6800,6800,6800,6800,0
|
|
20240905,181100,56439950,6800,6800,6800,6800,0
|
|
20240905,181000,56439950,6800,6800,6800,6800,0
|
|
20240905,180900,56439950,6800,6800,6800,6800,0
|
|
20240905,180800,56439950,6800,6800,6800,6800,0
|
|
20240905,180700,56439950,6800,6800,6800,6800,591
|
|
20240905,180600,56439950,6800,6800,6800,6800,0
|
|
20240905,180500,56439950,6800,6800,6800,6800,0
|
|
20240905,180400,56439950,6800,6800,6800,6800,0
|
|
20240905,180300,56439950,6800,6800,6800,6800,0
|
|
20240905,180200,56439950,6800,6800,6800,6800,0
|
|
20240905,180100,56439950,6800,6800,6800,6800,0
|
|
20240905,180000,56439950,6800,6800,6800,6800,0
|
|
20240905,175900,56439950,6800,6800,6800,6800,0
|
|
20240905,175800,56439950,6800,6800,6800,6800,0
|
|
20240905,175700,56439950,6800,6800,6800,6800,0
|
|
20240905,175600,56439950,6800,6800,6800,6800,0
|
|
20240905,175500,56439950,6800,6800,6800,6800,0
|
|
20240905,175400,56439950,6800,6800,6800,6800,0
|
|
20240905,175300,56439950,6800,6800,6800,6800,0
|
|
20240905,175200,56439950,6800,6800,6800,6800,0
|
|
20240905,175100,56439950,6800,6800,6800,6800,0
|
|
20240905,175000,56439950,6800,6800,6800,6800,0
|
|
20240905,174900,56439950,6800,6800,6800,6800,0
|
|
20240905,174800,56439950,6800,6800,6800,6800,0
|
|
20240905,174700,56439950,6800,6800,6800,6800,0
|
|
20240905,174600,56439950,6800,6800,6800,6800,0
|
|
20240905,174500,56439950,6800,6800,6800,6800,0
|
|
20240905,174400,56439950,6800,6800,6800,6800,0
|
|
20240905,174300,56439950,6800,6800,6800,6800,0
|
|
20240905,174200,56439950,6800,6800,6800,6800,0
|
|
20240905,174100,56439950,6800,6800,6800,6800,0
|
|
20240905,174000,56439950,6800,6800,6800,6800,0
|
|
20240905,173900,56439950,6800,6800,6800,6800,0
|
|
20240905,173800,56439950,6800,6800,6800,6800,0
|
|
20240905,173700,56439950,6800,6800,6800,6800,591
|
|
20240905,173600,56439950,6800,6800,6800,6800,0
|
|
20240905,173500,56439950,6800,6800,6800,6800,0
|
|
20240905,173400,56439950,6800,6800,6800,6800,0
|
|
20240905,173300,56439950,6800,6800,6800,6800,0
|
|
20240905,173200,56439950,6800,6800,6800,6800,0
|
|
20240905,173100,56439950,6800,6800,6800,6800,0
|
|
20240905,173000,56439950,6800,6800,6800,6800,0
|
|
20240905,172900,56439950,6800,6800,6800,6800,0
|
|
20240905,172800,56439950,6800,6800,6800,6800,0
|
|
20240905,172700,56439950,6800,6800,6800,6800,0
|
|
20240905,172600,56439950,6800,6800,6800,6800,0
|
|
20240905,172500,56439950,6800,6800,6800,6800,0
|
|
20240905,172400,56439950,6800,6800,6800,6800,0
|
|
20240905,172300,56439950,6800,6800,6800,6800,0
|
|
20240905,172200,56439950,6800,6800,6800,6800,0
|
|
20240905,172100,56439950,6800,6800,6800,6800,0
|
|
20240905,172000,56439950,6800,6800,6800,6800,0
|
|
20240905,171900,56439950,6800,6800,6800,6800,0
|
|
20240905,171800,56439950,6800,6800,6800,6800,0
|
|
20240905,171700,56439950,6800,6800,6800,6800,0
|
|
20240905,171600,56439950,6800,6800,6800,6800,0
|
|
20240905,171500,56439950,6800,6800,6800,6800,0
|
|
20240905,171400,56439950,6800,6800,6800,6800,0
|
|
20240905,171300,56439950,6800,6800,6800,6800,0
|
|
20240905,171200,56439950,6800,6800,6800,6800,0
|
|
20240905,171100,56439950,6800,6800,6800,6800,0
|
|
20240905,171000,56439950,6800,6800,6800,6800,0
|
|
20240905,170900,56439950,6800,6800,6800,6800,0
|
|
20240905,170800,56439950,6800,6800,6800,6800,0
|
|
20240905,170700,56439950,6800,6800,6800,6800,591
|
|
20240905,170600,56439950,6800,6800,6800,6800,0
|
|
20240905,170500,56439950,6800,6800,6800,6800,0
|
|
20240905,170400,56439950,6800,6800,6800,6800,0
|
|
20240905,170300,56439950,6800,6800,6800,6800,0
|
|
20240905,170200,56439950,6800,6800,6800,6800,0
|
|
20240905,170100,56439950,6800,6800,6800,6800,0
|
|
20240905,170000,56439950,6800,6800,6800,6800,0
|
|
20240905,165900,56439950,6800,6800,6800,6800,0
|
|
20240905,165800,56439950,6800,6800,6800,6800,0
|
|
20240905,165700,56439950,6800,6800,6800,6800,0
|
|
20240905,165600,56439950,6800,6800,6800,6800,0
|
|
20240905,165500,56439950,6800,6800,6800,6800,0
|
|
20240905,165400,56439950,6800,6800,6800,6800,0
|
|
20240905,165300,56439950,6800,6800,6800,6800,0
|
|
20240905,165200,56439950,6800,6800,6800,6800,0
|
|
20240905,165100,56439950,6800,6800,6800,6800,0
|
|
20240905,165000,56439950,6800,6800,6800,6800,0
|
|
20240905,164900,56439950,6800,6800,6800,6800,0
|
|
20240905,164800,56439950,6800,6800,6800,6800,0
|
|
20240905,164700,56439950,6800,6800,6800,6800,0
|
|
20240905,164600,56439950,6800,6800,6800,6800,0
|
|
20240905,164500,56439950,6800,6800,6800,6800,0
|
|
20240905,164400,56439950,6800,6800,6800,6800,0
|
|
20240905,164300,56439950,6800,6800,6800,6800,0
|
|
20240905,164200,56439950,6800,6800,6800,6800,0
|
|
20240905,164100,56439950,6800,6800,6800,6800,0
|
|
20240905,164000,56439950,6800,6800,6800,6800,0
|
|
20240905,163900,56439950,6800,6800,6800,6800,0
|
|
20240905,163800,56439950,6800,6800,6800,6800,0
|
|
20240905,163700,56439950,6800,6800,6800,6800,591
|
|
20240905,163600,56439950,6800,6800,6800,6800,0
|
|
20240905,163500,56439950,6800,6800,6800,6800,0
|
|
20240905,163400,56439950,6800,6800,6800,6800,0
|
|
20240905,163300,56439950,6800,6800,6800,6800,0
|
|
20240905,163200,56439950,6800,6800,6800,6800,0
|
|
20240905,163100,56439950,6800,6800,6800,6800,0
|
|
20240905,163000,56439950,6800,6800,6800,6800,0
|
|
20240905,162900,56439950,6800,6800,6800,6800,0
|
|
20240905,162800,56439950,6800,6800,6800,6800,0
|
|
20240905,162700,56439950,6800,6800,6800,6800,0
|
|
20240905,162600,56439950,6800,6800,6800,6800,0
|
|
20240905,162500,56439950,6800,6800,6800,6800,0
|
|
20240905,162400,56439950,6800,6800,6800,6800,0
|
|
20240905,162300,56439950,6800,6800,6800,6800,0
|
|
20240905,162200,56439950,6800,6800,6800,6800,0
|
|
20240905,162100,56439950,6800,6800,6800,6800,0
|
|
20240905,162000,56439950,6800,6800,6800,6800,0
|
|
20240905,161900,56439950,6800,6800,6800,6800,0
|
|
20240905,161800,56439950,6800,6800,6800,6800,0
|
|
20240905,161700,56439950,6800,6800,6800,6800,0
|
|
20240905,161600,56439950,6800,6800,6800,6800,0
|
|
20240905,161500,56439950,6800,6800,6800,6800,0
|
|
20240905,161400,56439950,6800,6800,6800,6800,0
|
|
20240905,161300,56439950,6800,6800,6800,6800,0
|
|
20240905,161200,56439950,6800,6800,6800,6800,0
|
|
20240905,161100,56439950,6800,6800,6800,6800,0
|
|
20240905,161000,56439950,6800,6800,6800,6800,0
|
|
20240905,160900,56439950,6800,6800,6800,6800,0
|
|
20240905,160800,56439950,6800,6800,6800,6800,0
|
|
20240905,160700,56439950,6800,6800,6800,6800,591
|
|
20240905,160600,56439950,6800,6800,6800,6800,0
|
|
20240905,160500,56439950,6800,6800,6800,6800,0
|
|
20240905,160400,56439950,6800,6800,6800,6800,0
|
|
20240905,160300,56439950,6800,6800,6800,6800,0
|
|
20240905,160200,56439950,6800,6800,6800,6800,0
|
|
20240905,160100,56439950,6800,6800,6800,6800,0
|
|
20240905,160000,56439950,6800,6800,6800,6800,0
|
|
20240905,155900,56439950,6800,6800,6800,6800,0
|
|
20240905,155800,56439950,6800,6800,6800,6800,0
|
|
20240905,155700,56439950,6800,6800,6800,6800,0
|
|
20240905,155600,56439950,6800,6800,6800,6800,0
|
|
20240905,155500,56439950,6800,6800,6800,6800,0
|
|
20240905,155400,56439950,6800,6800,6800,6800,0
|
|
20240905,155300,56439950,6800,6800,6800,6800,0
|
|
20240905,155200,56439950,6800,6800,6800,6800,0
|
|
20240905,155100,56439950,6800,6800,6800,6800,0
|
|
20240905,155000,56439950,6800,6800,6800,6800,0
|
|
20240905,154900,56439950,6800,6800,6800,6800,0
|
|
20240905,154800,56439950,6800,6800,6800,6800,0
|
|
20240905,154700,56439950,6800,6800,6800,6800,0
|
|
20240905,154600,56439950,6800,6800,6800,6800,0
|
|
20240905,154500,56439950,6800,6800,6800,6800,0
|
|
20240905,154400,56439950,6800,6800,6800,6800,0
|
|
20240905,154300,56439950,6800,6800,6800,6800,0
|
|
20240905,154200,56439950,6800,6800,6800,6800,0
|
|
20240905,154100,56439950,6800,6800,6800,6800,0
|
|
20240905,154000,56439950,6800,6800,6800,6800,0
|
|
20240905,153900,56439950,6800,6800,6800,6800,0
|
|
20240905,153800,56439950,6800,6800,6800,6800,0
|
|
20240905,153700,56439950,6800,6800,6800,6800,591
|
|
20240905,153600,56439950,6800,6800,6800,6800,0
|
|
20240905,153500,56439950,6800,6800,6800,6800,0
|
|
20240905,153400,56439950,6800,6800,6800,6800,0
|
|
20240905,153300,56439950,6800,6800,6800,6800,0
|
|
20240905,153200,56439950,6800,6800,6800,6800,0
|
|
20240905,153100,56439950,6800,6800,6800,6800,0
|
|
20240905,153000,56439950,6800,6800,6800,6800,591
|
|
20240905,152900,52421150,6740,6740,6740,6740,0
|
|
20240905,152800,52421150,6740,6740,6740,6740,0
|
|
20240905,152700,52421150,6740,6740,6740,6740,0
|
|
20240905,152600,52421150,6740,6740,6740,6740,0
|
|
20240905,152500,52421150,6740,6740,6740,6740,0
|
|
20240905,152400,52421150,6740,6740,6740,6740,0
|
|
20240905,152300,52421150,6740,6740,6740,6740,0
|
|
20240905,152200,52421150,6740,6740,6740,6740,0
|
|
20240905,152100,52421150,6740,6740,6740,6740,0
|
|
20240905,152000,52421150,6740,6740,6740,6740,0
|
|
20240905,151900,52421150,6740,6650,6740,6650,200
|
|
20240905,151800,51085520,6650,6650,6650,6650,63
|
|
20240905,151700,50666570,6650,6650,6650,6640,119
|
|
20240905,151600,49875430,6650,6650,6660,6650,20
|
|
20240905,151500,49742360,6650,6660,6660,6650,52
|
|
20240905,151400,49396520,6640,6640,6640,6640,0
|
|
20240905,151300,49396520,6640,6640,6640,6640,0
|
|
20240905,151200,49396520,6640,6640,6640,6640,0
|
|
20240905,151100,49396520,6640,6640,6640,6640,0
|
|
20240905,151000,49396520,6640,6640,6640,6640,0
|
|
20240905,150900,49396520,6640,6640,6640,6640,0
|
|
20240905,150800,49396520,6640,6640,6640,6640,69
|
|
20240905,150700,48938360,6730,6730,6730,6730,0
|
|
20240905,150600,48938360,6730,6730,6730,6730,0
|
|
20240905,150500,48938360,6730,6730,6730,6730,0
|
|
20240905,150400,48938360,6730,6730,6730,6730,0
|
|
20240905,150300,48938360,6730,6690,6730,6690,90
|
|
20240905,150200,48335100,6680,6680,6680,6680,0
|
|
20240905,150100,48335100,6680,6680,6680,6680,0
|
|
20240905,150000,48335100,6680,6680,6680,6680,0
|
|
20240905,145900,48335100,6680,6680,6680,6680,0
|
|
20240905,145800,48335100,6680,6680,6680,6680,0
|
|
20240905,145700,48335100,6680,6680,6680,6680,0
|
|
20240905,145600,48335100,6680,6680,6680,6680,0
|
|
20240905,145500,48335100,6680,6680,6680,6680,0
|
|
20240905,145400,48335100,6680,6680,6680,6680,0
|
|
20240905,145300,48335100,6680,6680,6680,6680,30
|
|
20240905,145200,48134700,6680,6680,6680,6680,0
|
|
20240905,145100,48134700,6680,6680,6680,6680,0
|
|
20240905,145000,48134700,6680,6680,6680,6680,8
|
|
20240905,144900,48081260,6680,6680,6680,6680,15
|
|
20240905,144800,47981060,6680,6680,6680,6680,0
|
|
20240905,144700,47981060,6680,6680,6680,6680,1
|
|
20240905,144600,47974380,6680,6680,6680,6680,0
|
|
20240905,144500,47974380,6680,6680,6680,6680,0
|
|
20240905,144400,47974380,6680,6680,6680,6680,0
|
|
20240905,144300,47974380,6680,6680,6680,6680,0
|
|
20240905,144200,47974380,6680,6680,6680,6680,0
|
|
20240905,144100,47974380,6680,6680,6680,6680,0
|
|
20240905,144000,47974380,6680,6680,6680,6680,0
|
|
20240905,143900,47974380,6680,6680,6680,6680,0
|
|
20240905,143800,47974380,6680,6680,6680,6680,0
|
|
20240905,143700,47974380,6680,6680,6680,6680,0
|
|
20240905,143600,47974380,6680,6680,6680,6680,0
|
|
20240905,143500,47974380,6680,6680,6680,6680,0
|
|
20240905,143400,47974380,6680,6680,6680,6680,0
|
|
20240905,143300,47974380,6680,6680,6680,6680,0
|
|
20240905,143200,47974380,6680,6680,6680,6680,0
|
|
20240905,143100,47974380,6680,6680,6680,6680,0
|
|
20240905,143000,47974380,6680,6680,6680,6680,0
|
|
20240905,142900,47974380,6680,6680,6680,6680,0
|
|
20240905,142800,47974380,6680,6680,6680,6680,0
|
|
20240905,142700,47974380,6680,6680,6680,6680,0
|
|
20240905,142600,47974380,6680,6680,6680,6680,0
|
|
20240905,142500,47974380,6680,6680,6680,6680,0
|
|
20240905,142400,47974380,6680,6680,6680,6680,60
|
|
20240905,142300,47573580,6680,6680,6680,6680,0
|
|
20240905,142200,47573580,6680,6640,6680,6640,80
|
|
20240905,142100,47039520,6580,6580,6580,6580,4
|
|
20240905,142000,47013200,6660,6590,6660,6590,75
|
|
20240905,141900,46515310,6590,6610,6610,6590,885
|
|
20240905,141800,40672060,6610,6610,6610,6610,0
|
|
20240905,141700,40672060,6610,6610,6610,6610,0
|
|
20240905,141600,40672060,6610,6610,6610,6610,0
|
|
20240905,141500,40672060,6610,6610,6610,6610,80
|
|
20240905,141400,40143260,6600,6600,6600,6600,0
|
|
20240905,141300,40143260,6600,6600,6600,6600,0
|
|
20240905,141200,40143260,6600,6620,6620,6600,300
|
|
20240905,141100,38159240,6620,6620,6620,6620,0
|
|
20240905,141000,38159240,6620,6620,6620,6620,0
|
|
20240905,140900,38159240,6620,6620,6620,6620,0
|
|
20240905,140800,38159240,6620,6620,6620,6620,0
|
|
20240905,140700,38159240,6620,6670,6670,6620,210
|
|
20240905,140600,36762790,6690,6690,6690,6690,0
|
|
20240905,140500,36762790,6690,6690,6690,6690,0
|
|
20240905,140400,36762790,6690,6690,6690,6690,0
|
|
20240905,140300,36762790,6690,6690,6690,6690,3
|
|
20240905,140200,36742720,6670,6670,6670,6670,0
|
|
20240905,140100,36742720,6670,6670,6670,6670,0
|
|
20240905,140000,36742720,6670,6670,6670,6670,0
|
|
20240905,135900,36742720,6670,6670,6670,6670,0
|
|
20240905,135800,36742720,6670,6680,6680,6670,47
|
|
20240905,135700,36429180,6680,6680,6680,6680,0
|
|
20240905,135600,36429180,6680,6680,6680,6680,0
|
|
20240905,135500,36429180,6680,6680,6680,6680,0
|
|
20240905,135400,36429180,6680,6680,6680,6680,0
|
|
20240905,135300,36429180,6680,6680,6680,6680,0
|
|
20240905,135200,36429180,6680,6680,6680,6680,0
|
|
20240905,135100,36429180,6680,6680,6680,6680,0
|
|
20240905,135000,36429180,6680,6680,6680,6680,0
|
|
20240905,134900,36429180,6680,6680,6680,6680,0
|
|
20240905,134800,36429180,6680,6680,6680,6680,15
|
|
20240905,134700,36328980,6690,6690,6690,6690,0
|
|
20240905,134600,36328980,6690,6690,6690,6690,15
|
|
20240905,134500,36228630,6690,6690,6690,6690,0
|
|
20240905,134400,36228630,6690,6690,6690,6690,0
|
|
20240905,134300,36228630,6690,6690,6690,6690,0
|
|
20240905,134200,36228630,6690,6690,6690,6690,0
|
|
20240905,134100,36228630,6690,6690,6690,6690,0
|
|
20240905,134000,36228630,6690,6690,6690,6690,0
|
|
20240905,133900,36228630,6690,6690,6690,6690,0
|
|
20240905,133800,36228630,6690,6690,6690,6690,0
|
|
20240905,133700,36228630,6690,6690,6690,6690,0
|
|
20240905,133600,36228630,6690,6690,6690,6690,0
|
|
20240905,133500,36228630,6690,6690,6690,6690,0
|
|
20240905,133400,36228630,6690,6690,6690,6690,0
|
|
20240905,133300,36228630,6690,6690,6690,6690,0
|
|
20240905,133200,36228630,6690,6690,6690,6690,0
|
|
20240905,133100,36228630,6690,6710,6710,6690,146
|
|
20240905,133000,35250480,6730,6730,6730,6730,0
|
|
20240905,132900,35250480,6730,6730,6730,6730,0
|
|
20240905,132800,35250480,6730,6730,6730,6730,20
|
|
20240905,132700,35115880,6680,6680,6680,6680,0
|
|
20240905,132600,35115880,6680,6680,6680,6680,0
|
|
20240905,132500,35115880,6680,6680,6680,6680,0
|
|
20240905,132400,35115880,6680,6680,6680,6680,0
|
|
20240905,132300,35115880,6680,6680,6680,6680,0
|
|
20240905,132200,35115880,6680,6680,6680,6680,0
|
|
20240905,132100,35115880,6680,6680,6680,6680,0
|
|
20240905,132000,35115880,6680,6680,6680,6680,0
|
|
20240905,131900,35115880,6680,6680,6680,6680,0
|
|
20240905,131800,35115880,6680,6680,6680,6680,44
|
|
20240905,131700,34821960,6680,6680,6680,6680,0
|
|
20240905,131600,34821960,6680,6680,6680,6680,0
|
|
20240905,131500,34821960,6680,6680,6680,6680,0
|
|
20240905,131400,34821960,6680,6680,6680,6680,0
|
|
20240905,131300,34821960,6680,6680,6680,6680,0
|
|
20240905,131200,34821960,6680,6680,6680,6680,0
|
|
20240905,131100,34821960,6680,6680,6680,6680,0
|
|
20240905,131000,34821960,6680,6680,6680,6680,0
|
|
20240905,130900,34821960,6680,6680,6680,6680,0
|
|
20240905,130800,34821960,6680,6680,6680,6680,0
|
|
20240905,130700,34821960,6680,6680,6680,6680,0
|
|
20240905,130600,34821960,6680,6680,6680,6680,0
|
|
20240905,130500,34821960,6680,6680,6680,6680,0
|
|
20240905,130400,34821960,6680,6680,6680,6680,0
|
|
20240905,130300,34821960,6680,6680,6680,6680,0
|
|
20240905,130200,34821960,6680,6680,6680,6680,0
|
|
20240905,130100,34821960,6680,6680,6680,6680,0
|
|
20240905,130000,34821960,6680,6680,6680,6680,0
|
|
20240905,125900,34821960,6680,6680,6680,6680,0
|
|
20240905,125800,34821960,6680,6680,6680,6680,0
|
|
20240905,125700,34821960,6680,6680,6680,6680,0
|
|
20240905,125600,34821960,6680,6680,6680,6680,82
|
|
20240905,125500,34274200,6690,6690,6690,6690,0
|
|
20240905,125400,34274200,6690,6690,6690,6690,0
|
|
20240905,125300,34274200,6690,6690,6690,6690,0
|
|
20240905,125200,34274200,6690,6690,6690,6690,1
|
|
20240905,125100,34267510,6680,6680,6680,6680,0
|
|
20240905,125000,34267510,6680,6680,6680,6680,0
|
|
20240905,124900,34267510,6680,6680,6680,6680,0
|
|
20240905,124800,34267510,6680,6680,6680,6680,0
|
|
20240905,124700,34267510,6680,6680,6680,6680,0
|
|
20240905,124600,34267510,6680,6680,6680,6680,0
|
|
20240905,124500,34267510,6680,6680,6680,6680,0
|
|
20240905,124400,34267510,6680,6690,6690,6680,702
|
|
20240905,124300,29576900,6690,6690,6690,6690,0
|
|
20240905,124200,29576900,6690,6690,6690,6690,0
|
|
20240905,124100,29576900,6690,6690,6690,6690,30
|
|
20240905,124000,29376200,6680,6680,6680,6680,0
|
|
20240905,123900,29376200,6680,6680,6680,6680,0
|
|
20240905,123800,29376200,6680,6680,6680,6680,0
|
|
20240905,123700,29376200,6680,6710,6710,6680,40
|
|
20240905,123600,29108730,6720,6720,6720,6720,0
|
|
20240905,123500,29108730,6720,6720,6720,6720,0
|
|
20240905,123400,29108730,6720,6720,6720,6720,0
|
|
20240905,123300,29108730,6720,6720,6720,6720,0
|
|
20240905,123200,29108730,6720,6720,6720,6720,0
|
|
20240905,123100,29108730,6720,6720,6720,6720,0
|
|
20240905,123000,29108730,6720,6720,6720,6720,4
|
|
20240905,122900,29081850,6730,6730,6730,6730,0
|
|
20240905,122800,29081850,6730,6730,6730,6730,0
|
|
20240905,122700,29081850,6730,6730,6730,6730,0
|
|
20240905,122600,29081850,6730,6730,6730,6730,0
|
|
20240905,122500,29081850,6730,6730,6730,6730,0
|
|
20240905,122400,29081850,6730,6730,6730,6730,0
|
|
20240905,122300,29081850,6730,6730,6730,6730,0
|
|
20240905,122200,29081850,6730,6730,6730,6730,1
|
|
20240905,122100,29075120,6760,6760,6760,6760,0
|
|
20240905,122000,29075120,6760,6760,6760,6760,0
|
|
20240905,121900,29075120,6760,6760,6760,6760,0
|
|
20240905,121800,29075120,6760,6760,6760,6760,0
|
|
20240905,121700,29075120,6760,6760,6760,6760,0
|
|
20240905,121600,29075120,6760,6760,6760,6760,0
|
|
20240905,121500,29075120,6760,6760,6760,6760,0
|
|
20240905,121400,29075120,6760,6760,6760,6760,0
|
|
20240905,121300,29075120,6760,6760,6760,6760,0
|
|
20240905,121200,29075120,6760,6760,6760,6760,0
|
|
20240905,121100,29075120,6760,6760,6760,6760,0
|
|
20240905,121000,29075120,6760,6760,6760,6760,0
|
|
20240905,120900,29075120,6760,6760,6760,6760,0
|
|
20240905,120800,29075120,6760,6760,6760,6760,0
|
|
20240905,120700,29075120,6760,6760,6760,6760,0
|
|
20240905,120600,29075120,6760,6760,6760,6760,0
|
|
20240905,120500,29075120,6760,6760,6760,6760,0
|
|
20240905,120400,29075120,6760,6760,6760,6760,0
|
|
20240905,120300,29075120,6760,6760,6760,6760,0
|
|
20240905,120200,29075120,6760,6760,6760,6760,0
|
|
20240905,120100,29075120,6760,6760,6760,6760,10
|
|
20240905,120000,29007520,6760,6760,6760,6760,0
|
|
20240905,115900,29007520,6760,6760,6760,6760,0
|
|
20240905,115800,29007520,6760,6760,6760,6760,0
|
|
20240905,115700,29007520,6760,6760,6760,6760,0
|
|
20240905,115600,29007520,6760,6760,6760,6760,0
|
|
20240905,115500,29007520,6760,6760,6760,6760,0
|
|
20240905,115400,29007520,6760,6760,6760,6760,0
|
|
20240905,115300,29007520,6760,6760,6760,6760,0
|
|
20240905,115200,29007520,6760,6760,6760,6760,0
|
|
20240905,115100,29007520,6760,6760,6760,6760,0
|
|
20240905,115000,29007520,6760,6760,6760,6760,0
|
|
20240905,114900,29007520,6760,6760,6760,6760,0
|
|
20240905,114800,29007520,6760,6760,6760,6760,0
|
|
20240905,114700,29007520,6760,6760,6760,6760,0
|
|
20240905,114600,29007520,6760,6760,6760,6760,0
|
|
20240905,114500,29007520,6760,6760,6760,6760,0
|
|
20240905,114400,29007520,6760,6760,6760,6760,0
|
|
20240905,114300,29007520,6760,6760,6760,6760,0
|
|
20240905,114200,29007520,6760,6760,6760,6760,0
|
|
20240905,114100,29007520,6760,6760,6760,6760,0
|
|
20240905,114000,29007520,6760,6760,6760,6760,0
|
|
20240905,113900,29007520,6760,6760,6760,6760,0
|
|
20240905,113800,29007520,6760,6760,6760,6760,0
|
|
20240905,113700,29007520,6760,6760,6760,6760,0
|
|
20240905,113600,29007520,6760,6760,6760,6760,2
|
|
20240905,113500,28994000,6760,6760,6760,6760,18
|
|
20240905,113400,28872320,6710,6710,6710,6710,0
|
|
20240905,113300,28872320,6710,6710,6710,6710,0
|
|
20240905,113200,28872320,6710,6710,6710,6710,191
|
|
20240905,113100,27590710,6690,6690,6690,6690,0
|
|
20240905,113000,27590710,6690,6690,6690,6690,100
|
|
20240905,112900,26921710,6710,6710,6710,6710,0
|
|
20240905,112800,26921710,6710,6710,6710,6710,0
|
|
20240905,112700,26921710,6710,6710,6710,6710,0
|
|
20240905,112600,26921710,6710,6710,6710,6710,1
|
|
20240905,112500,26915000,6680,6680,6680,6680,0
|
|
20240905,112400,26915000,6680,6680,6680,6680,0
|
|
20240905,112300,26915000,6680,6680,6680,6680,0
|
|
20240905,112200,26915000,6680,6680,6680,6680,0
|
|
20240905,112100,26915000,6680,6680,6680,6680,0
|
|
20240905,112000,26915000,6680,6680,6680,6680,0
|
|
20240905,111900,26915000,6680,6680,6680,6680,50
|
|
20240905,111800,26581000,6690,6690,6690,6690,0
|
|
20240905,111700,26581000,6690,6690,6690,6690,0
|
|
20240905,111600,26581000,6690,6690,6690,6690,0
|
|
20240905,111500,26581000,6690,6690,6690,6690,0
|
|
20240905,111400,26581000,6690,6690,6690,6690,6
|
|
20240905,111300,26540860,6690,6690,6690,6690,1
|
|
20240905,111200,26534170,6690,6690,6690,6690,0
|
|
20240905,111100,26534170,6690,6690,6690,6690,0
|
|
20240905,111000,26534170,6690,6690,6690,6690,0
|
|
20240905,110900,26534170,6690,6700,6700,6690,549
|
|
20240905,110800,22857380,6710,6710,6710,6710,0
|
|
20240905,110700,22857380,6710,6710,6710,6710,0
|
|
20240905,110600,22857380,6710,6720,6720,6710,832
|
|
20240905,110500,17269280,6730,6730,6730,6730,0
|
|
20240905,110400,17269280,6730,6730,6730,6730,0
|
|
20240905,110300,17269280,6730,6730,6730,6730,0
|
|
20240905,110200,17269280,6730,6730,6730,6730,0
|
|
20240905,110100,17269280,6730,6730,6730,6730,1
|
|
20240905,110000,17262550,6730,6730,6730,6730,0
|
|
20240905,105900,17262550,6730,6730,6730,6730,0
|
|
20240905,105800,17262550,6730,6730,6730,6730,1
|
|
20240905,105700,17255820,6720,6720,6720,6720,0
|
|
20240905,105600,17255820,6720,6720,6720,6720,0
|
|
20240905,105500,17255820,6720,6720,6720,6720,0
|
|
20240905,105400,17255820,6720,6720,6720,6720,0
|
|
20240905,105300,17255820,6720,6720,6720,6720,0
|
|
20240905,105200,17255820,6720,6720,6720,6720,0
|
|
20240905,105100,17255820,6720,6720,6720,6720,0
|
|
20240905,105000,17255820,6720,6720,6720,6720,0
|
|
20240905,104900,17255820,6720,6720,6720,6720,0
|
|
20240905,104800,17255820,6720,6720,6720,6720,0
|
|
20240905,104700,17255820,6720,6720,6720,6720,0
|
|
20240905,104600,17255820,6720,6720,6720,6720,0
|
|
20240905,104500,17255820,6720,6720,6720,6720,0
|
|
20240905,104400,17255820,6720,6720,6720,6720,0
|
|
20240905,104300,17255820,6720,6720,6720,6720,145
|
|
20240905,104200,16281420,6730,6730,6730,6730,0
|
|
20240905,104100,16281420,6730,6730,6730,6730,0
|
|
20240905,104000,16281420,6730,6730,6730,6730,0
|
|
20240905,103900,16281420,6730,6730,6730,6730,0
|
|
20240905,103800,16281420,6730,6730,6730,6730,0
|
|
20240905,103700,16281420,6730,6730,6730,6730,0
|
|
20240905,103600,16281420,6730,6730,6730,6730,0
|
|
20240905,103500,16281420,6730,6730,6730,6730,15
|
|
20240905,103400,16180470,6720,6720,6720,6720,0
|
|
20240905,103300,16180470,6720,6720,6720,6720,7
|
|
20240905,103200,16133430,6730,6730,6730,6730,26
|
|
20240905,103100,15958450,6730,6730,6730,6730,1
|
|
20240905,103000,15951720,6730,6730,6730,6730,20
|
|
20240905,102900,15817120,6730,6730,6730,6730,0
|
|
20240905,102800,15817120,6730,6730,6730,6730,25
|
|
20240905,102700,15648870,6730,6730,6730,6730,1
|
|
20240905,102600,15642140,6750,6750,6750,6750,0
|
|
20240905,102500,15642140,6750,6750,6750,6750,0
|
|
20240905,102400,15642140,6750,6750,6750,6750,0
|
|
20240905,102300,15642140,6750,6750,6750,6750,0
|
|
20240905,102200,15642140,6750,6750,6750,6750,0
|
|
20240905,102100,15642140,6750,6750,6750,6750,0
|
|
20240905,102000,15642140,6750,6750,6750,6750,0
|
|
20240905,101900,15642140,6750,6750,6750,6750,1
|
|
20240905,101800,15635390,6750,6750,6750,6750,1
|
|
20240905,101700,15628640,6750,6750,6750,6750,0
|
|
20240905,101600,15628640,6750,6750,6750,6750,0
|
|
20240905,101500,15628640,6750,6750,6750,6750,0
|
|
20240905,101400,15628640,6750,6730,6750,6730,2
|
|
20240905,101300,15615160,6730,6730,6730,6730,0
|
|
20240905,101200,15615160,6730,6730,6730,6730,0
|
|
20240905,101100,15615160,6730,6730,6730,6730,0
|
|
20240905,101000,15615160,6730,6730,6730,6730,85
|
|
20240905,100900,15043110,6750,6750,6750,6750,0
|
|
20240905,100800,15043110,6750,6750,6750,6750,10
|
|
20240905,100700,14975610,6750,6750,6750,6750,0
|
|
20240905,100600,14975610,6750,6750,6750,6750,0
|
|
20240905,100500,14975610,6750,6750,6750,6750,0
|
|
20240905,100400,14975610,6750,6750,6750,6750,0
|
|
20240905,100300,14975610,6750,6750,6750,6750,0
|
|
20240905,100200,14975610,6750,6760,6760,6750,334
|
|
20240905,100100,12720440,6760,6760,6760,6760,0
|
|
20240905,100000,12720440,6760,6760,6760,6760,0
|
|
20240905,095900,12720440,6760,6770,6770,6760,30
|
|
20240905,095800,12517610,6760,6760,6760,6760,0
|
|
20240905,095700,12517610,6760,6760,6760,6760,0
|
|
20240905,095600,12517610,6760,6760,6760,6760,0
|
|
20240905,095500,12517610,6760,6760,6760,6760,0
|
|
20240905,095400,12517610,6760,6760,6760,6760,0
|
|
20240905,095300,12517610,6760,6760,6760,6760,0
|
|
20240905,095200,12517610,6760,6760,6760,6760,0
|
|
20240905,095100,12517610,6760,6760,6760,6760,0
|
|
20240905,095000,12517610,6760,6760,6760,6760,0
|
|
20240905,094900,12517610,6760,6760,6760,6760,0
|
|
20240905,094800,12517610,6760,6760,6760,6760,0
|
|
20240905,094700,12517610,6760,6760,6760,6760,0
|
|
20240905,094600,12517610,6760,6760,6760,6760,7
|
|
20240905,094500,12470290,6760,6760,6760,6760,93
|
|
20240905,094400,11841610,6760,6760,6760,6760,0
|
|
20240905,094300,11841610,6760,6760,6760,6760,0
|
|
20240905,094200,11841610,6760,6760,6760,6760,200
|
|
20240905,094100,10489610,6780,6780,6780,6780,0
|
|
20240905,094000,10489610,6780,6780,6780,6780,3
|
|
20240905,093900,10469270,6780,6780,6780,6780,11
|
|
20240905,093800,10394690,6780,6780,6780,6780,30
|
|
20240905,093700,10191290,6770,6770,6770,6770,0
|
|
20240905,093600,10191290,6770,6770,6770,6770,0
|
|
20240905,093500,10191290,6770,6770,6770,6770,0
|
|
20240905,093400,10191290,6770,6770,6770,6770,0
|
|
20240905,093300,10191290,6770,6770,6770,6770,1
|
|
20240905,093200,10184520,6760,6760,6760,6760,0
|
|
20240905,093100,10184520,6760,6760,6760,6760,0
|
|
20240905,093000,10184520,6760,6760,6760,6760,0
|
|
20240905,092900,10184520,6760,6760,6760,6760,0
|
|
20240905,092800,10184520,6760,6760,6760,6760,50
|
|
20240905,092700,9846520,6750,6750,6750,6750,0
|
|
20240905,092600,9846520,6750,6750,6750,6750,0
|
|
20240905,092500,9846520,6750,6750,6750,6750,0
|
|
20240905,092400,9846520,6750,6750,6750,6750,0
|
|
20240905,092300,9846520,6750,6750,6750,6750,0
|
|
20240905,092200,9846520,6750,6750,6750,6750,0
|
|
20240905,092100,9846520,6750,6750,6750,6750,0
|
|
20240905,092000,9846520,6750,6750,6750,6750,0
|
|
20240905,091900,9846520,6750,6750,6750,6750,0
|
|
20240905,091800,9846520,6750,6750,6750,6750,0
|
|
20240905,091700,9846520,6750,6750,6750,6750,0
|
|
20240905,091600,9846520,6750,6750,6750,6750,0
|
|
20240905,091500,9846520,6750,6750,6750,6750,0
|
|
20240905,091400,9846520,6750,6750,6750,6750,0
|
|
20240905,091300,9846520,6750,6750,6750,6750,0
|
|
20240905,091200,9846520,6750,6750,6750,6750,0
|
|
20240905,091100,9846520,6750,6750,6750,6750,0
|
|
20240905,091000,9846520,6750,6750,6750,6750,0
|
|
20240905,090900,9846520,6750,6750,6750,6750,1
|
|
20240905,090800,9839770,6750,6750,6760,6750,78
|
|
20240905,090700,9312640,6750,6750,6750,6750,1
|
|
20240905,090600,9305890,6720,6720,6720,6720,0
|
|
20240905,090500,9305890,6720,6720,6720,6720,1
|
|
20240905,090400,9299170,6710,6710,6710,6710,0
|
|
20240905,090300,9299170,6710,6750,6750,6710,100
|
|
20240905,090200,8626940,6820,6820,6820,6820,0
|
|
20240905,090100,8626940,6820,6820,6820,6820,1
|
|
20240905,090000,8620120,6760,6750,6760,6750,1277
|