671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,200800,69253410,7580,7580,7580,7580,529
|
|
20240902,200700,69253410,7580,7580,7580,7580,0
|
|
20240902,200600,69253410,7580,7580,7580,7580,0
|
|
20240902,200500,69253410,7580,7580,7580,7580,0
|
|
20240902,200400,69253410,7580,7580,7580,7580,0
|
|
20240902,200300,69253410,7580,7580,7580,7580,0
|
|
20240902,200200,69253410,7580,7580,7580,7580,0
|
|
20240902,200100,69253410,7580,7580,7580,7580,0
|
|
20240902,200000,69253410,7580,7580,7580,7580,0
|
|
20240902,195900,69253410,7580,7580,7580,7580,0
|
|
20240902,195800,69253410,7580,7580,7580,7580,0
|
|
20240902,195700,69253410,7580,7580,7580,7580,0
|
|
20240902,195600,69253410,7580,7580,7580,7580,0
|
|
20240902,195500,69253410,7580,7580,7580,7580,0
|
|
20240902,195400,69253410,7580,7580,7580,7580,0
|
|
20240902,195300,69253410,7580,7580,7580,7580,0
|
|
20240902,195200,69253410,7580,7580,7580,7580,0
|
|
20240902,195100,69253410,7580,7580,7580,7580,0
|
|
20240902,195000,69253410,7580,7580,7580,7580,0
|
|
20240902,194900,69253410,7580,7580,7580,7580,0
|
|
20240902,194800,69253410,7580,7580,7580,7580,0
|
|
20240902,194700,69253410,7580,7580,7580,7580,0
|
|
20240902,194600,69253410,7580,7580,7580,7580,0
|
|
20240902,194500,69253410,7580,7580,7580,7580,0
|
|
20240902,194400,69253410,7580,7580,7580,7580,0
|
|
20240902,194300,69253410,7580,7580,7580,7580,0
|
|
20240902,194200,69253410,7580,7580,7580,7580,0
|
|
20240902,194100,69253410,7580,7580,7580,7580,0
|
|
20240902,194000,69253410,7580,7580,7580,7580,0
|
|
20240902,193900,69253410,7580,7580,7580,7580,0
|
|
20240902,193800,69253410,7580,7580,7580,7580,529
|
|
20240902,193700,69253410,7580,7580,7580,7580,0
|
|
20240902,193600,69253410,7580,7580,7580,7580,0
|
|
20240902,193500,69253410,7580,7580,7580,7580,0
|
|
20240902,193400,69253410,7580,7580,7580,7580,0
|
|
20240902,193300,69253410,7580,7580,7580,7580,0
|
|
20240902,193200,69253410,7580,7580,7580,7580,0
|
|
20240902,193100,69253410,7580,7580,7580,7580,0
|
|
20240902,193000,69253410,7580,7580,7580,7580,0
|
|
20240902,192900,69253410,7580,7580,7580,7580,0
|
|
20240902,192800,69253410,7580,7580,7580,7580,0
|
|
20240902,192700,69253410,7580,7580,7580,7580,0
|
|
20240902,192600,69253410,7580,7580,7580,7580,0
|
|
20240902,192500,69253410,7580,7580,7580,7580,0
|
|
20240902,192400,69253410,7580,7580,7580,7580,0
|
|
20240902,192300,69253410,7580,7580,7580,7580,0
|
|
20240902,192200,69253410,7580,7580,7580,7580,0
|
|
20240902,192100,69253410,7580,7580,7580,7580,0
|
|
20240902,192000,69253410,7580,7580,7580,7580,0
|
|
20240902,191900,69253410,7580,7580,7580,7580,0
|
|
20240902,191800,69253410,7580,7580,7580,7580,0
|
|
20240902,191700,69253410,7580,7580,7580,7580,0
|
|
20240902,191600,69253410,7580,7580,7580,7580,0
|
|
20240902,191500,69253410,7580,7580,7580,7580,0
|
|
20240902,191400,69253410,7580,7580,7580,7580,0
|
|
20240902,191300,69253410,7580,7580,7580,7580,0
|
|
20240902,191200,69253410,7580,7580,7580,7580,0
|
|
20240902,191100,69253410,7580,7580,7580,7580,0
|
|
20240902,191000,69253410,7580,7580,7580,7580,0
|
|
20240902,190900,69253410,7580,7580,7580,7580,0
|
|
20240902,190800,69253410,7580,7580,7580,7580,529
|
|
20240902,190700,69253410,7580,7580,7580,7580,0
|
|
20240902,190600,69253410,7580,7580,7580,7580,0
|
|
20240902,190500,69253410,7580,7580,7580,7580,0
|
|
20240902,190400,69253410,7580,7580,7580,7580,0
|
|
20240902,190300,69253410,7580,7580,7580,7580,0
|
|
20240902,190200,69253410,7580,7580,7580,7580,0
|
|
20240902,190100,69253410,7580,7580,7580,7580,0
|
|
20240902,190000,69253410,7580,7580,7580,7580,0
|
|
20240902,185900,69253410,7580,7580,7580,7580,0
|
|
20240902,185800,69253410,7580,7580,7580,7580,0
|
|
20240902,185700,69253410,7580,7580,7580,7580,0
|
|
20240902,185600,69253410,7580,7580,7580,7580,0
|
|
20240902,185500,69253410,7580,7580,7580,7580,0
|
|
20240902,185400,69253410,7580,7580,7580,7580,0
|
|
20240902,185300,69253410,7580,7580,7580,7580,0
|
|
20240902,185200,69253410,7580,7580,7580,7580,0
|
|
20240902,185100,69253410,7580,7580,7580,7580,0
|
|
20240902,185000,69253410,7580,7580,7580,7580,0
|
|
20240902,184900,69253410,7580,7580,7580,7580,0
|
|
20240902,184800,69253410,7580,7580,7580,7580,0
|
|
20240902,184700,69253410,7580,7580,7580,7580,0
|
|
20240902,184600,69253410,7580,7580,7580,7580,0
|
|
20240902,184500,69253410,7580,7580,7580,7580,0
|
|
20240902,184400,69253410,7580,7580,7580,7580,0
|
|
20240902,184300,69253410,7580,7580,7580,7580,0
|
|
20240902,184200,69253410,7580,7580,7580,7580,0
|
|
20240902,184100,69253410,7580,7580,7580,7580,0
|
|
20240902,184000,69253410,7580,7580,7580,7580,0
|
|
20240902,183900,69253410,7580,7580,7580,7580,0
|
|
20240902,183800,69253410,7580,7580,7580,7580,529
|
|
20240902,183700,69253410,7580,7580,7580,7580,0
|
|
20240902,183600,69253410,7580,7580,7580,7580,0
|
|
20240902,183500,69253410,7580,7580,7580,7580,0
|
|
20240902,183400,69253410,7580,7580,7580,7580,0
|
|
20240902,183300,69253410,7580,7580,7580,7580,0
|
|
20240902,183200,69253410,7580,7580,7580,7580,0
|
|
20240902,183100,69253410,7580,7580,7580,7580,0
|
|
20240902,183000,69253410,7580,7580,7580,7580,0
|
|
20240902,182900,69253410,7580,7580,7580,7580,0
|
|
20240902,182800,69253410,7580,7580,7580,7580,0
|
|
20240902,182700,69253410,7580,7580,7580,7580,0
|
|
20240902,182600,69253410,7580,7580,7580,7580,0
|
|
20240902,182500,69253410,7580,7580,7580,7580,0
|
|
20240902,182400,69253410,7580,7580,7580,7580,0
|
|
20240902,182300,69253410,7580,7580,7580,7580,0
|
|
20240902,182200,69253410,7580,7580,7580,7580,0
|
|
20240902,182100,69253410,7580,7580,7580,7580,0
|
|
20240902,182000,69253410,7580,7580,7580,7580,0
|
|
20240902,181900,69253410,7580,7580,7580,7580,0
|
|
20240902,181800,69253410,7580,7580,7580,7580,0
|
|
20240902,181700,69253410,7580,7580,7580,7580,0
|
|
20240902,181600,69253410,7580,7580,7580,7580,0
|
|
20240902,181500,69253410,7580,7580,7580,7580,0
|
|
20240902,181400,69253410,7580,7580,7580,7580,0
|
|
20240902,181300,69253410,7580,7580,7580,7580,0
|
|
20240902,181200,69253410,7580,7580,7580,7580,0
|
|
20240902,181100,69253410,7580,7580,7580,7580,0
|
|
20240902,181000,69253410,7580,7580,7580,7580,0
|
|
20240902,180900,69253410,7580,7580,7580,7580,0
|
|
20240902,180800,69253410,7580,7580,7580,7580,529
|
|
20240902,180700,69253410,7580,7580,7580,7580,0
|
|
20240902,180600,69253410,7580,7580,7580,7580,0
|
|
20240902,180500,69253410,7580,7580,7580,7580,0
|
|
20240902,180400,69253410,7580,7580,7580,7580,0
|
|
20240902,180300,69253410,7580,7580,7580,7580,0
|
|
20240902,180200,69253410,7580,7580,7580,7580,0
|
|
20240902,180100,69253410,7580,7580,7580,7580,0
|
|
20240902,180000,69253410,7580,7580,7580,7580,0
|
|
20240902,175900,69253410,7580,7580,7580,7580,0
|
|
20240902,175800,69253410,7580,7580,7580,7580,0
|
|
20240902,175700,69253410,7580,7580,7580,7580,0
|
|
20240902,175600,69253410,7580,7580,7580,7580,0
|
|
20240902,175500,69253410,7580,7580,7580,7580,0
|
|
20240902,175400,69253410,7580,7580,7580,7580,0
|
|
20240902,175300,69253410,7580,7580,7580,7580,0
|
|
20240902,175200,69253410,7580,7580,7580,7580,0
|
|
20240902,175100,69253410,7580,7580,7580,7580,0
|
|
20240902,175000,69253410,7580,7580,7580,7580,0
|
|
20240902,174900,69253410,7580,7580,7580,7580,0
|
|
20240902,174800,69253410,7580,7580,7580,7580,0
|
|
20240902,174700,69253410,7580,7580,7580,7580,0
|
|
20240902,174600,69253410,7580,7580,7580,7580,0
|
|
20240902,174500,69253410,7580,7580,7580,7580,0
|
|
20240902,174400,69253410,7580,7580,7580,7580,0
|
|
20240902,174300,69253410,7580,7580,7580,7580,0
|
|
20240902,174200,69253410,7580,7580,7580,7580,0
|
|
20240902,174100,69253410,7580,7580,7580,7580,0
|
|
20240902,174000,69253410,7580,7580,7580,7580,0
|
|
20240902,173900,69253410,7580,7580,7580,7580,0
|
|
20240902,173800,69253410,7580,7580,7580,7580,529
|
|
20240902,173700,69253410,7580,7580,7580,7580,0
|
|
20240902,173600,69253410,7580,7580,7580,7580,0
|
|
20240902,173500,69253410,7580,7580,7580,7580,0
|
|
20240902,173400,69253410,7580,7580,7580,7580,0
|
|
20240902,173300,69253410,7580,7580,7580,7580,0
|
|
20240902,173200,69253410,7580,7580,7580,7580,0
|
|
20240902,173100,69253410,7580,7580,7580,7580,0
|
|
20240902,173000,69253410,7580,7580,7580,7580,0
|
|
20240902,172900,69253410,7580,7580,7580,7580,0
|
|
20240902,172800,69253410,7580,7580,7580,7580,0
|
|
20240902,172700,69253410,7580,7580,7580,7580,0
|
|
20240902,172600,69253410,7580,7580,7580,7580,0
|
|
20240902,172500,69253410,7580,7580,7580,7580,0
|
|
20240902,172400,69253410,7580,7580,7580,7580,0
|
|
20240902,172300,69253410,7580,7580,7580,7580,0
|
|
20240902,172200,69253410,7580,7580,7580,7580,0
|
|
20240902,172100,69253410,7580,7580,7580,7580,0
|
|
20240902,172000,69253410,7580,7580,7580,7580,0
|
|
20240902,171900,69253410,7580,7580,7580,7580,0
|
|
20240902,171800,69253410,7580,7580,7580,7580,0
|
|
20240902,171700,69253410,7580,7580,7580,7580,0
|
|
20240902,171600,69253410,7580,7580,7580,7580,0
|
|
20240902,171500,69253410,7580,7580,7580,7580,0
|
|
20240902,171400,69253410,7580,7580,7580,7580,0
|
|
20240902,171300,69253410,7580,7580,7580,7580,0
|
|
20240902,171200,69253410,7580,7580,7580,7580,0
|
|
20240902,171100,69253410,7580,7580,7580,7580,0
|
|
20240902,171000,69253410,7580,7580,7580,7580,0
|
|
20240902,170900,69253410,7580,7580,7580,7580,0
|
|
20240902,170800,69253410,7580,7580,7580,7580,529
|
|
20240902,170700,69253410,7580,7580,7580,7580,0
|
|
20240902,170600,69253410,7580,7580,7580,7580,0
|
|
20240902,170500,69253410,7580,7580,7580,7580,0
|
|
20240902,170400,69253410,7580,7580,7580,7580,0
|
|
20240902,170300,69253410,7580,7580,7580,7580,0
|
|
20240902,170200,69253410,7580,7580,7580,7580,0
|
|
20240902,170100,69253410,7580,7580,7580,7580,0
|
|
20240902,170000,69253410,7580,7580,7580,7580,0
|
|
20240902,165900,69253410,7580,7580,7580,7580,0
|
|
20240902,165800,69253410,7580,7580,7580,7580,0
|
|
20240902,165700,69253410,7580,7580,7580,7580,0
|
|
20240902,165600,69253410,7580,7580,7580,7580,0
|
|
20240902,165500,69253410,7580,7580,7580,7580,0
|
|
20240902,165400,69253410,7580,7580,7580,7580,0
|
|
20240902,165300,69253410,7580,7580,7580,7580,0
|
|
20240902,165200,69253410,7580,7580,7580,7580,0
|
|
20240902,165100,69253410,7580,7580,7580,7580,0
|
|
20240902,165000,69253410,7580,7580,7580,7580,0
|
|
20240902,164900,69253410,7580,7580,7580,7580,0
|
|
20240902,164800,69253410,7580,7580,7580,7580,0
|
|
20240902,164700,69253410,7580,7580,7580,7580,0
|
|
20240902,164600,69253410,7580,7580,7580,7580,0
|
|
20240902,164500,69253410,7580,7580,7580,7580,0
|
|
20240902,164400,69253410,7580,7580,7580,7580,0
|
|
20240902,164300,69253410,7580,7580,7580,7580,0
|
|
20240902,164200,69253410,7580,7580,7580,7580,0
|
|
20240902,164100,69253410,7580,7580,7580,7580,0
|
|
20240902,164000,69253410,7580,7580,7580,7580,0
|
|
20240902,163900,69253410,7580,7580,7580,7580,0
|
|
20240902,163800,69253410,7580,7580,7580,7580,529
|
|
20240902,163700,69253410,7580,7580,7580,7580,0
|
|
20240902,163600,69253410,7580,7580,7580,7580,0
|
|
20240902,163500,69253410,7580,7580,7580,7580,0
|
|
20240902,163400,69253410,7580,7580,7580,7580,0
|
|
20240902,163300,69253410,7580,7580,7580,7580,0
|
|
20240902,163200,69253410,7580,7580,7580,7580,0
|
|
20240902,163100,69253410,7580,7580,7580,7580,0
|
|
20240902,163000,69253410,7580,7580,7580,7580,0
|
|
20240902,162900,69253410,7580,7580,7580,7580,0
|
|
20240902,162800,69253410,7580,7580,7580,7580,0
|
|
20240902,162700,69253410,7580,7580,7580,7580,0
|
|
20240902,162600,69253410,7580,7580,7580,7580,0
|
|
20240902,162500,69253410,7580,7580,7580,7580,0
|
|
20240902,162400,69253410,7580,7580,7580,7580,0
|
|
20240902,162300,69253410,7580,7580,7580,7580,0
|
|
20240902,162200,69253410,7580,7580,7580,7580,0
|
|
20240902,162100,69253410,7580,7580,7580,7580,0
|
|
20240902,162000,69253410,7580,7580,7580,7580,0
|
|
20240902,161900,69253410,7580,7580,7580,7580,0
|
|
20240902,161800,69253410,7580,7580,7580,7580,0
|
|
20240902,161700,69253410,7580,7580,7580,7580,0
|
|
20240902,161600,69253410,7580,7580,7580,7580,0
|
|
20240902,161500,69253410,7580,7580,7580,7580,0
|
|
20240902,161400,69253410,7580,7580,7580,7580,0
|
|
20240902,161300,69253410,7580,7580,7580,7580,0
|
|
20240902,161200,69253410,7580,7580,7580,7580,0
|
|
20240902,161100,69253410,7580,7580,7580,7580,0
|
|
20240902,161000,69253410,7580,7580,7580,7580,0
|
|
20240902,160900,69253410,7580,7580,7580,7580,0
|
|
20240902,160800,69253410,7580,7580,7580,7580,529
|
|
20240902,160700,69253410,7580,7580,7580,7580,0
|
|
20240902,160600,69253410,7580,7580,7580,7580,0
|
|
20240902,160500,69253410,7580,7580,7580,7580,0
|
|
20240902,160400,69253410,7580,7580,7580,7580,0
|
|
20240902,160300,69253410,7580,7580,7580,7580,0
|
|
20240902,160200,69253410,7580,7580,7580,7580,0
|
|
20240902,160100,69253410,7580,7580,7580,7580,0
|
|
20240902,160000,69253410,7580,7580,7580,7580,0
|
|
20240902,155900,69253410,7580,7580,7580,7580,0
|
|
20240902,155800,69253410,7580,7580,7580,7580,0
|
|
20240902,155700,69253410,7580,7580,7580,7580,0
|
|
20240902,155600,69253410,7580,7580,7580,7580,0
|
|
20240902,155500,69253410,7580,7580,7580,7580,0
|
|
20240902,155400,69253410,7580,7580,7580,7580,0
|
|
20240902,155300,69253410,7580,7580,7580,7580,0
|
|
20240902,155200,69253410,7580,7580,7580,7580,0
|
|
20240902,155100,69253410,7580,7580,7580,7580,0
|
|
20240902,155000,69253410,7580,7580,7580,7580,0
|
|
20240902,154900,69253410,7580,7580,7580,7580,0
|
|
20240902,154800,69253410,7580,7580,7580,7580,0
|
|
20240902,154700,69253410,7580,7580,7580,7580,0
|
|
20240902,154600,69253410,7580,7580,7580,7580,0
|
|
20240902,154500,69253410,7580,7580,7580,7580,0
|
|
20240902,154400,69253410,7580,7580,7580,7580,0
|
|
20240902,154300,69253410,7580,7580,7580,7580,0
|
|
20240902,154200,69253410,7580,7580,7580,7580,0
|
|
20240902,154100,69253410,7580,7580,7580,7580,0
|
|
20240902,154000,69253410,7580,7580,7580,7580,0
|
|
20240902,153900,69253410,7580,7580,7580,7580,0
|
|
20240902,153800,69253410,7580,7580,7580,7580,529
|
|
20240902,153700,69253410,7580,7580,7580,7580,0
|
|
20240902,153600,69253410,7580,7580,7580,7580,0
|
|
20240902,153500,69253410,7580,7580,7580,7580,0
|
|
20240902,153400,69253410,7580,7580,7580,7580,0
|
|
20240902,153300,69253410,7580,7580,7580,7580,0
|
|
20240902,153200,69253410,7580,7580,7580,7580,0
|
|
20240902,153100,69253410,7580,7580,7580,7580,0
|
|
20240902,153000,69253410,7580,7580,7580,7580,529
|
|
20240902,152900,65243590,7500,7500,7500,7500,0
|
|
20240902,152800,65243590,7500,7500,7500,7500,0
|
|
20240902,152700,65243590,7500,7500,7500,7500,0
|
|
20240902,152600,65243590,7500,7500,7500,7500,0
|
|
20240902,152500,65243590,7500,7500,7500,7500,0
|
|
20240902,152400,65243590,7500,7500,7500,7500,0
|
|
20240902,152300,65243590,7500,7500,7500,7500,0
|
|
20240902,152200,65243590,7500,7500,7500,7500,0
|
|
20240902,152100,65243590,7500,7500,7500,7500,0
|
|
20240902,152000,65243590,7500,7500,7500,7500,0
|
|
20240902,151900,65243590,7500,7500,7500,7500,0
|
|
20240902,151800,65243590,7500,7500,7500,7500,0
|
|
20240902,151700,65243590,7500,7500,7500,7500,20
|
|
20240902,151600,65093590,7500,7490,7500,7490,189
|
|
20240902,151500,63677250,7500,7500,7500,7500,0
|
|
20240902,151400,63677250,7500,7500,7500,7500,0
|
|
20240902,151300,63677250,7500,7500,7500,7500,0
|
|
20240902,151200,63677250,7500,7500,7500,7500,0
|
|
20240902,151100,63677250,7500,7500,7500,7500,0
|
|
20240902,151000,63677250,7500,7500,7500,7500,0
|
|
20240902,150900,63677250,7500,7500,7500,7500,0
|
|
20240902,150800,63677250,7500,7500,7500,7500,1
|
|
20240902,150700,63669750,7460,7470,7470,7460,500
|
|
20240902,150600,59939430,7500,7500,7500,7500,0
|
|
20240902,150500,59939430,7500,7500,7500,7500,0
|
|
20240902,150400,59939430,7500,7500,7500,7500,0
|
|
20240902,150300,59939430,7500,7500,7500,7500,0
|
|
20240902,150200,59939430,7500,7500,7500,7500,0
|
|
20240902,150100,59939430,7500,7500,7500,7500,0
|
|
20240902,150000,59939430,7500,7500,7500,7500,0
|
|
20240902,145900,59939430,7500,7500,7500,7500,0
|
|
20240902,145800,59939430,7500,7500,7500,7500,0
|
|
20240902,145700,59939430,7500,7500,7500,7500,0
|
|
20240902,145600,59939430,7500,7500,7500,7500,0
|
|
20240902,145500,59939430,7500,7500,7500,7500,0
|
|
20240902,145400,59939430,7500,7500,7500,7500,0
|
|
20240902,145300,59939430,7500,7500,7500,7500,0
|
|
20240902,145200,59939430,7500,7500,7500,7500,0
|
|
20240902,145100,59939430,7500,7500,7500,7500,0
|
|
20240902,145000,59939430,7500,7500,7500,7500,0
|
|
20240902,144900,59939430,7500,7500,7500,7500,0
|
|
20240902,144800,59939430,7500,7500,7500,7500,0
|
|
20240902,144700,59939430,7500,7500,7500,7500,0
|
|
20240902,144600,59939430,7500,7460,7500,7460,2
|
|
20240902,144500,59924470,7460,7460,7460,7460,28
|
|
20240902,144400,59715590,7470,7470,7470,7470,0
|
|
20240902,144300,59715590,7470,7470,7470,7470,22
|
|
20240902,144200,59551250,7490,7490,7490,7490,0
|
|
20240902,144100,59551250,7490,7490,7490,7490,0
|
|
20240902,144000,59551250,7490,7490,7490,7490,0
|
|
20240902,143900,59551250,7490,7490,7490,7490,0
|
|
20240902,143800,59551250,7490,7490,7490,7490,0
|
|
20240902,143700,59551250,7490,7490,7490,7490,0
|
|
20240902,143600,59551250,7490,7490,7490,7490,0
|
|
20240902,143500,59551250,7490,7490,7490,7490,4
|
|
20240902,143400,59521290,7460,7460,7460,7460,0
|
|
20240902,143300,59521290,7460,7460,7460,7460,4097
|
|
20240902,143200,28957670,7440,7440,7440,7440,0
|
|
20240902,143100,28957670,7440,7440,7440,7440,100
|
|
20240902,143000,28213670,7440,7440,7440,7440,3
|
|
20240902,142900,28191350,7460,7460,7460,7460,0
|
|
20240902,142800,28191350,7460,7460,7460,7460,0
|
|
20240902,142700,28191350,7460,7460,7460,7460,0
|
|
20240902,142600,28191350,7460,7460,7460,7460,0
|
|
20240902,142500,28191350,7460,7460,7460,7460,0
|
|
20240902,142400,28191350,7460,7460,7460,7460,0
|
|
20240902,142300,28191350,7460,7460,7460,7460,0
|
|
20240902,142200,28191350,7460,7460,7460,7460,0
|
|
20240902,142100,28191350,7460,7460,7460,7460,0
|
|
20240902,142000,28191350,7460,7460,7460,7460,0
|
|
20240902,141900,28191350,7460,7460,7460,7460,0
|
|
20240902,141800,28191350,7460,7460,7460,7460,0
|
|
20240902,141700,28191350,7460,7460,7460,7460,0
|
|
20240902,141600,28191350,7460,7460,7460,7460,0
|
|
20240902,141500,28191350,7460,7460,7460,7460,0
|
|
20240902,141400,28191350,7460,7460,7460,7460,2
|
|
20240902,141300,28176430,7440,7440,7440,7440,0
|
|
20240902,141200,28176430,7440,7440,7440,7440,0
|
|
20240902,141100,28176430,7440,7440,7440,7440,0
|
|
20240902,141000,28176430,7440,7450,7450,7440,31
|
|
20240902,140900,27945750,7460,7460,7460,7460,9
|
|
20240902,140800,27878610,7460,7460,7460,7460,0
|
|
20240902,140700,27878610,7460,7460,7460,7460,0
|
|
20240902,140600,27878610,7460,7460,7460,7460,0
|
|
20240902,140500,27878610,7460,7460,7460,7460,7
|
|
20240902,140400,27826390,7460,7460,7460,7460,4
|
|
20240902,140300,27796550,7460,7460,7460,7460,4
|
|
20240902,140200,27766710,7460,7460,7460,7460,2
|
|
20240902,140100,27751790,7460,7460,7460,7460,0
|
|
20240902,140000,27751790,7460,7460,7460,7460,0
|
|
20240902,135900,27751790,7460,7460,7460,7460,0
|
|
20240902,135800,27751790,7460,7460,7460,7460,0
|
|
20240902,135700,27751790,7460,7450,7460,7450,2
|
|
20240902,135600,27736880,7450,7450,7450,7450,0
|
|
20240902,135500,27736880,7450,7450,7450,7450,0
|
|
20240902,135400,27736880,7450,7450,7450,7450,0
|
|
20240902,135300,27736880,7450,7450,7450,7450,22
|
|
20240902,135200,27572980,7460,7460,7460,7460,1
|
|
20240902,135100,27565520,7490,7490,7490,7490,0
|
|
20240902,135000,27565520,7490,7490,7490,7490,0
|
|
20240902,134900,27565520,7490,7490,7490,7490,0
|
|
20240902,134800,27565520,7490,7490,7490,7490,0
|
|
20240902,134700,27565520,7490,7490,7490,7490,0
|
|
20240902,134600,27565520,7490,7490,7490,7490,0
|
|
20240902,134500,27565520,7490,7490,7490,7490,0
|
|
20240902,134400,27565520,7490,7490,7490,7490,0
|
|
20240902,134300,27565520,7490,7490,7490,7490,0
|
|
20240902,134200,27565520,7490,7490,7490,7490,0
|
|
20240902,134100,27565520,7490,7490,7490,7490,0
|
|
20240902,134000,27565520,7490,7490,7490,7490,0
|
|
20240902,133900,27565520,7490,7490,7490,7490,0
|
|
20240902,133800,27565520,7490,7490,7490,7490,0
|
|
20240902,133700,27565520,7490,7490,7490,7490,0
|
|
20240902,133600,27565520,7490,7490,7490,7490,0
|
|
20240902,133500,27565520,7490,7490,7490,7490,0
|
|
20240902,133400,27565520,7490,7490,7490,7490,0
|
|
20240902,133300,27565520,7490,7490,7490,7490,0
|
|
20240902,133200,27565520,7490,7490,7490,7490,0
|
|
20240902,133100,27565520,7490,7490,7490,7490,0
|
|
20240902,133000,27565520,7490,7490,7490,7490,0
|
|
20240902,132900,27565520,7490,7490,7490,7490,0
|
|
20240902,132800,27565520,7490,7490,7490,7490,0
|
|
20240902,132700,27565520,7490,7490,7490,7490,0
|
|
20240902,132600,27565520,7490,7490,7490,7490,0
|
|
20240902,132500,27565520,7490,7490,7490,7490,0
|
|
20240902,132400,27565520,7490,7490,7490,7490,5
|
|
20240902,132300,27528070,7490,7490,7490,7490,0
|
|
20240902,132200,27528070,7490,7490,7490,7490,0
|
|
20240902,132100,27528070,7490,7490,7490,7490,0
|
|
20240902,132000,27528070,7490,7490,7490,7490,0
|
|
20240902,131900,27528070,7490,7490,7490,7490,0
|
|
20240902,131800,27528070,7490,7490,7490,7490,0
|
|
20240902,131700,27528070,7490,7490,7490,7490,0
|
|
20240902,131600,27528070,7490,7490,7490,7490,1
|
|
20240902,131500,27520580,7490,7490,7490,7490,0
|
|
20240902,131400,27520580,7490,7490,7490,7490,10
|
|
20240902,131300,27445680,7500,7500,7500,7500,0
|
|
20240902,131200,27445680,7500,7500,7500,7500,0
|
|
20240902,131100,27445680,7500,7500,7500,7500,0
|
|
20240902,131000,27445680,7500,7500,7500,7500,0
|
|
20240902,130900,27445680,7500,7500,7500,7500,0
|
|
20240902,130800,27445680,7500,7500,7500,7500,0
|
|
20240902,130700,27445680,7500,7500,7500,7500,0
|
|
20240902,130600,27445680,7500,7500,7500,7500,0
|
|
20240902,130500,27445680,7500,7500,7500,7500,0
|
|
20240902,130400,27445680,7500,7500,7500,7500,0
|
|
20240902,130300,27445680,7500,7500,7500,7500,0
|
|
20240902,130200,27445680,7500,7500,7500,7500,0
|
|
20240902,130100,27445680,7500,7500,7500,7500,0
|
|
20240902,130000,27445680,7500,7500,7500,7500,1
|
|
20240902,125900,27438180,7450,7450,7450,7450,0
|
|
20240902,125800,27438180,7450,7480,7480,7450,1550
|
|
20240902,125700,15885660,7500,7500,7500,7500,0
|
|
20240902,125600,15885660,7500,7500,7500,7500,0
|
|
20240902,125500,15885660,7500,7500,7500,7500,0
|
|
20240902,125400,15885660,7500,7500,7500,7500,0
|
|
20240902,125300,15885660,7500,7500,7500,7500,0
|
|
20240902,125200,15885660,7500,7500,7500,7500,0
|
|
20240902,125100,15885660,7500,7500,7500,7500,0
|
|
20240902,125000,15885660,7500,7500,7500,7500,10
|
|
20240902,124900,15810660,7500,7500,7500,7500,0
|
|
20240902,124800,15810660,7500,7500,7500,7500,0
|
|
20240902,124700,15810660,7500,7500,7500,7500,0
|
|
20240902,124600,15810660,7500,7500,7500,7500,0
|
|
20240902,124500,15810660,7500,7500,7500,7500,0
|
|
20240902,124400,15810660,7500,7500,7500,7500,0
|
|
20240902,124300,15810660,7500,7500,7500,7500,1
|
|
20240902,124200,15803160,7460,7490,7490,7460,592
|
|
20240902,124100,11376180,7500,7500,7500,7500,10
|
|
20240902,124000,11301180,7500,7500,7500,7500,0
|
|
20240902,123900,11301180,7500,7500,7500,7500,0
|
|
20240902,123800,11301180,7500,7500,7500,7500,0
|
|
20240902,123700,11301180,7500,7500,7500,7500,0
|
|
20240902,123600,11301180,7500,7500,7500,7500,0
|
|
20240902,123500,11301180,7500,7500,7500,7500,2
|
|
20240902,123400,11286180,7500,7500,7500,7500,7
|
|
20240902,123300,11233680,7500,7500,7500,7500,0
|
|
20240902,123200,11233680,7500,7500,7500,7500,0
|
|
20240902,123100,11233680,7500,7500,7500,7500,1
|
|
20240902,123000,11226180,7490,7500,7500,7490,4
|
|
20240902,122900,11196210,7500,7500,7500,7500,0
|
|
20240902,122800,11196210,7500,7500,7500,7500,0
|
|
20240902,122700,11196210,7500,7500,7500,7500,0
|
|
20240902,122600,11196210,7500,7500,7500,7500,0
|
|
20240902,122500,11196210,7500,7500,7500,7500,0
|
|
20240902,122400,11196210,7500,7500,7500,7500,4
|
|
20240902,122300,11166210,7500,7490,7500,7490,9
|
|
20240902,122200,11098790,7500,7500,7500,7500,0
|
|
20240902,122100,11098790,7500,7500,7500,7500,0
|
|
20240902,122000,11098790,7500,7500,7500,7500,0
|
|
20240902,121900,11098790,7500,7500,7500,7500,0
|
|
20240902,121800,11098790,7500,7500,7500,7500,0
|
|
20240902,121700,11098790,7500,7500,7500,7500,0
|
|
20240902,121600,11098790,7500,7500,7500,7500,0
|
|
20240902,121500,11098790,7500,7500,7500,7500,2
|
|
20240902,121400,11083790,7500,7500,7500,7500,0
|
|
20240902,121300,11083790,7500,7500,7500,7500,0
|
|
20240902,121200,11083790,7500,7500,7500,7500,0
|
|
20240902,121100,11083790,7500,7500,7500,7500,0
|
|
20240902,121000,11083790,7500,7500,7500,7500,4
|
|
20240902,120900,11053790,7500,7500,7500,7500,20
|
|
20240902,120800,10903790,7500,7500,7500,7500,0
|
|
20240902,120700,10903790,7500,7500,7500,7500,0
|
|
20240902,120600,10903790,7500,7500,7500,7500,0
|
|
20240902,120500,10903790,7500,7500,7500,7500,0
|
|
20240902,120400,10903790,7500,7500,7500,7500,0
|
|
20240902,120300,10903790,7500,7500,7500,7500,0
|
|
20240902,120200,10903790,7500,7500,7500,7500,0
|
|
20240902,120100,10903790,7500,7500,7500,7500,0
|
|
20240902,120000,10903790,7500,7500,7500,7500,0
|
|
20240902,115900,10903790,7500,7500,7500,7500,0
|
|
20240902,115800,10903790,7500,7500,7500,7500,0
|
|
20240902,115700,10903790,7500,7500,7500,7500,0
|
|
20240902,115600,10903790,7500,7500,7500,7500,0
|
|
20240902,115500,10903790,7500,7500,7500,7500,0
|
|
20240902,115400,10903790,7500,7500,7500,7500,0
|
|
20240902,115300,10903790,7500,7500,7500,7500,0
|
|
20240902,115200,10903790,7500,7500,7500,7500,0
|
|
20240902,115100,10903790,7500,7500,7500,7500,0
|
|
20240902,115000,10903790,7500,7500,7500,7500,0
|
|
20240902,114900,10903790,7500,7500,7500,7500,5
|
|
20240902,114800,10866290,7500,7500,7500,7500,0
|
|
20240902,114700,10866290,7500,7500,7500,7500,2
|
|
20240902,114600,10851290,7490,7490,7490,7490,0
|
|
20240902,114500,10851290,7490,7490,7490,7490,0
|
|
20240902,114400,10851290,7490,7490,7490,7490,0
|
|
20240902,114300,10851290,7490,7490,7490,7490,0
|
|
20240902,114200,10851290,7490,7490,7490,7490,0
|
|
20240902,114100,10851290,7490,7490,7490,7490,39
|
|
20240902,114000,10559180,7500,7500,7500,7500,0
|
|
20240902,113900,10559180,7500,7500,7500,7500,22
|
|
20240902,113800,10394180,7560,7560,7560,7560,0
|
|
20240902,113700,10394180,7560,7560,7560,7560,0
|
|
20240902,113600,10394180,7560,7560,7560,7560,0
|
|
20240902,113500,10394180,7560,7560,7560,7560,0
|
|
20240902,113400,10394180,7560,7560,7560,7560,0
|
|
20240902,113300,10394180,7560,7560,7560,7560,0
|
|
20240902,113200,10394180,7560,7560,7560,7560,0
|
|
20240902,113100,10394180,7560,7560,7560,7560,0
|
|
20240902,113000,10394180,7560,7560,7560,7560,0
|
|
20240902,112900,10394180,7560,7560,7560,7560,0
|
|
20240902,112800,10394180,7560,7560,7560,7560,0
|
|
20240902,112700,10394180,7560,7560,7560,7560,0
|
|
20240902,112600,10394180,7560,7560,7560,7560,0
|
|
20240902,112500,10394180,7560,7560,7560,7560,0
|
|
20240902,112400,10394180,7560,7560,7560,7560,0
|
|
20240902,112300,10394180,7560,7560,7560,7560,0
|
|
20240902,112200,10394180,7560,7560,7560,7560,0
|
|
20240902,112100,10394180,7560,7560,7560,7560,0
|
|
20240902,112000,10394180,7560,7560,7560,7560,0
|
|
20240902,111900,10394180,7560,7560,7560,7560,0
|
|
20240902,111800,10394180,7560,7560,7560,7560,0
|
|
20240902,111700,10394180,7560,7560,7560,7560,0
|
|
20240902,111600,10394180,7560,7560,7560,7560,0
|
|
20240902,111500,10394180,7560,7560,7560,7560,0
|
|
20240902,111400,10394180,7560,7560,7560,7560,0
|
|
20240902,111300,10394180,7560,7560,7560,7560,0
|
|
20240902,111200,10394180,7560,7560,7560,7560,0
|
|
20240902,111100,10394180,7560,7560,7560,7560,0
|
|
20240902,111000,10394180,7560,7560,7560,7560,0
|
|
20240902,110900,10394180,7560,7560,7560,7560,0
|
|
20240902,110800,10394180,7560,7560,7560,7560,0
|
|
20240902,110700,10394180,7560,7560,7560,7560,0
|
|
20240902,110600,10394180,7560,7560,7560,7560,0
|
|
20240902,110500,10394180,7560,7560,7560,7560,0
|
|
20240902,110400,10394180,7560,7560,7560,7560,0
|
|
20240902,110300,10394180,7560,7560,7560,7560,0
|
|
20240902,110200,10394180,7560,7560,7560,7560,0
|
|
20240902,110100,10394180,7560,7560,7560,7560,0
|
|
20240902,110000,10394180,7560,7560,7560,7560,0
|
|
20240902,105900,10394180,7560,7560,7560,7560,0
|
|
20240902,105800,10394180,7560,7560,7560,7560,0
|
|
20240902,105700,10394180,7560,7560,7560,7560,0
|
|
20240902,105600,10394180,7560,7560,7560,7560,0
|
|
20240902,105500,10394180,7560,7560,7560,7560,0
|
|
20240902,105400,10394180,7560,7560,7560,7560,0
|
|
20240902,105300,10394180,7560,7560,7560,7560,0
|
|
20240902,105200,10394180,7560,7560,7560,7560,0
|
|
20240902,105100,10394180,7560,7560,7560,7560,2
|
|
20240902,105000,10379060,7560,7560,7560,7560,0
|
|
20240902,104900,10379060,7560,7560,7560,7560,0
|
|
20240902,104800,10379060,7560,7560,7560,7560,0
|
|
20240902,104700,10379060,7560,7560,7560,7560,1
|
|
20240902,104600,10371500,7490,7490,7490,7490,0
|
|
20240902,104500,10371500,7490,7490,7490,7490,1
|
|
20240902,104400,10364010,7560,7560,7560,7560,0
|
|
20240902,104300,10364010,7560,7560,7560,7560,1
|
|
20240902,104200,10356450,7490,7490,7490,7490,0
|
|
20240902,104100,10356450,7490,7490,7490,7490,0
|
|
20240902,104000,10356450,7490,7490,7490,7490,0
|
|
20240902,103900,10356450,7490,7490,7490,7490,0
|
|
20240902,103800,10356450,7490,7490,7490,7490,50
|
|
20240902,103700,9981950,7560,7560,7560,7560,0
|
|
20240902,103600,9981950,7560,7560,7560,7560,0
|
|
20240902,103500,9981950,7560,7560,7560,7560,0
|
|
20240902,103400,9981950,7560,7560,7560,7560,0
|
|
20240902,103300,9981950,7560,7560,7560,7560,0
|
|
20240902,103200,9981950,7560,7560,7560,7560,0
|
|
20240902,103100,9981950,7560,7560,7560,7560,0
|
|
20240902,103000,9981950,7560,7560,7560,7560,0
|
|
20240902,102900,9981950,7560,7560,7560,7560,0
|
|
20240902,102800,9981950,7560,7560,7560,7560,0
|
|
20240902,102700,9981950,7560,7560,7560,7560,0
|
|
20240902,102600,9981950,7560,7560,7560,7560,0
|
|
20240902,102500,9981950,7560,7560,7560,7560,0
|
|
20240902,102400,9981950,7560,7560,7560,7560,4
|
|
20240902,102300,9951710,7480,7480,7480,7480,0
|
|
20240902,102200,9951710,7480,7480,7480,7480,145
|
|
20240902,102100,8867110,7560,7560,7560,7560,1
|
|
20240902,102000,8859550,7490,7490,7490,7490,19
|
|
20240902,101900,8717240,7560,7560,7560,7560,0
|
|
20240902,101800,8717240,7560,7560,7560,7560,0
|
|
20240902,101700,8717240,7560,7510,7560,7510,241
|
|
20240902,101600,6907280,7490,7490,7490,7490,2
|
|
20240902,101500,6892300,7510,7510,7510,7510,0
|
|
20240902,101400,6892300,7510,7510,7510,7510,0
|
|
20240902,101300,6892300,7510,7510,7510,7510,126
|
|
20240902,101200,5946040,7510,7510,7510,7510,0
|
|
20240902,101100,5946040,7510,7510,7510,7510,0
|
|
20240902,101000,5946040,7510,7510,7510,7510,0
|
|
20240902,100900,5946040,7510,7510,7510,7510,0
|
|
20240902,100800,5946040,7510,7510,7510,7510,0
|
|
20240902,100700,5946040,7510,7510,7510,7510,1
|
|
20240902,100600,5938530,7480,7480,7480,7480,0
|
|
20240902,100500,5938530,7480,7480,7480,7480,1
|
|
20240902,100400,5931050,7480,7480,7480,7480,52
|
|
20240902,100300,5542090,7510,7510,7510,7510,0
|
|
20240902,100200,5542090,7510,7510,7510,7510,0
|
|
20240902,100100,5542090,7510,7510,7510,7510,0
|
|
20240902,100000,5542090,7510,7510,7510,7510,0
|
|
20240902,095900,5542090,7510,7510,7510,7510,0
|
|
20240902,095800,5542090,7510,7510,7510,7510,0
|
|
20240902,095700,5542090,7510,7510,7510,7510,0
|
|
20240902,095600,5542090,7510,7510,7510,7510,0
|
|
20240902,095500,5542090,7510,7510,7510,7510,0
|
|
20240902,095400,5542090,7510,7510,7510,7510,0
|
|
20240902,095300,5542090,7510,7510,7510,7510,1
|
|
20240902,095200,5534580,7480,7480,7480,7480,0
|
|
20240902,095100,5534580,7480,7480,7480,7480,19
|
|
20240902,095000,5392460,7480,7480,7480,7480,0
|
|
20240902,094900,5392460,7480,7480,7480,7480,0
|
|
20240902,094800,5392460,7480,7500,7500,7480,120
|
|
20240902,094700,4494280,7510,7510,7510,7510,0
|
|
20240902,094600,4494280,7510,7510,7510,7510,1
|
|
20240902,094500,4486770,7490,7490,7490,7490,33
|
|
20240902,094400,4239600,7510,7510,7510,7510,2
|
|
20240902,094300,4224580,7510,7510,7510,7510,0
|
|
20240902,094200,4224580,7510,7510,7510,7510,3
|
|
20240902,094100,4202050,7510,7510,7510,7510,0
|
|
20240902,094000,4202050,7510,7510,7510,7510,0
|
|
20240902,093900,4202050,7510,7510,7510,7510,0
|
|
20240902,093800,4202050,7510,7510,7510,7510,1
|
|
20240902,093700,4194540,7490,7490,7490,7490,0
|
|
20240902,093600,4194540,7490,7490,7490,7490,0
|
|
20240902,093500,4194540,7490,7490,7490,7490,0
|
|
20240902,093400,4194540,7490,7490,7490,7490,21
|
|
20240902,093300,4037250,7490,7490,7490,7480,3
|
|
20240902,093200,4014790,7510,7490,7510,7490,302
|
|
20240902,093100,1752650,7500,7500,7500,7500,32
|
|
20240902,093000,1512650,7500,7500,7500,7500,0
|
|
20240902,092900,1512650,7500,7510,7510,7500,50
|
|
20240902,092800,1137180,7510,7510,7510,7510,0
|
|
20240902,092700,1137180,7510,7530,7530,7510,45
|
|
20240902,092600,798820,7550,7550,7550,7550,0
|
|
20240902,092500,798820,7550,7550,7550,7550,0
|
|
20240902,092400,798820,7550,7550,7550,7550,2
|
|
20240902,092300,783720,7530,7540,7540,7530,13
|
|
20240902,092200,685720,7530,7530,7530,7530,0
|
|
20240902,092100,685720,7530,7530,7530,7530,0
|
|
20240902,092000,685720,7530,7530,7530,7530,0
|
|
20240902,091900,685720,7530,7530,7530,7530,54
|
|
20240902,091800,279100,7530,7530,7530,7530,0
|
|
20240902,091700,279100,7530,7530,7530,7530,0
|
|
20240902,091600,279100,7530,7530,7530,7530,0
|
|
20240902,091500,279100,7530,7530,7530,7530,0
|
|
20240902,091400,279100,7530,7530,7530,7530,0
|
|
20240902,091300,279100,7530,7530,7530,7530,0
|
|
20240902,091200,279100,7530,7540,7540,7530,11
|
|
20240902,091100,196260,7540,7550,7550,7540,10
|
|
20240902,091000,120850,7590,7590,7590,7590,0
|
|
20240902,090900,120850,7590,7590,7590,7590,0
|
|
20240902,090800,120850,7590,7590,7590,7590,1
|
|
20240902,090700,113260,7600,7600,7600,7600,0
|
|
20240902,090600,113260,7600,7600,7600,7600,0
|
|
20240902,090500,113260,7600,7600,7600,7600,0
|
|
20240902,090400,113260,7600,7600,7600,7600,0
|
|
20240902,090300,113260,7600,7600,7600,7600,0
|
|
20240902,090200,113260,7600,7600,7600,7600,0
|
|
20240902,090100,113260,7600,7600,7600,7600,0
|
|
20240902,090000,113260,7600,7530,7600,7530,15
|