575 lines
27 KiB
CSV
575 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,183200,507694760,6650,6650,6650,6650,689
|
|
20240902,183100,507694760,6650,6650,6650,6650,0
|
|
20240902,183000,507694760,6650,6650,6650,6650,0
|
|
20240902,182900,507694760,6650,6650,6650,6650,0
|
|
20240902,182800,507694760,6650,6650,6650,6650,0
|
|
20240902,182700,507694760,6650,6650,6650,6650,0
|
|
20240902,182600,507694760,6650,6650,6650,6650,0
|
|
20240902,182500,507694760,6650,6650,6650,6650,0
|
|
20240902,182400,507694760,6650,6650,6650,6650,0
|
|
20240902,182300,507694760,6650,6650,6650,6650,0
|
|
20240902,182200,507694760,6650,6650,6650,6650,0
|
|
20240902,182100,507694760,6650,6650,6650,6650,0
|
|
20240902,182000,507694760,6650,6650,6650,6650,0
|
|
20240902,181900,507694760,6650,6650,6650,6650,0
|
|
20240902,181800,507694760,6650,6650,6650,6650,0
|
|
20240902,181700,507694760,6650,6650,6650,6650,0
|
|
20240902,181600,507694760,6650,6650,6650,6650,0
|
|
20240902,181500,507694760,6650,6650,6650,6650,0
|
|
20240902,181400,507694760,6650,6650,6650,6650,0
|
|
20240902,181300,507694760,6650,6650,6650,6650,0
|
|
20240902,181200,507694760,6650,6650,6650,6650,0
|
|
20240902,181100,507694760,6650,6650,6650,6650,0
|
|
20240902,181000,507694760,6650,6650,6650,6650,0
|
|
20240902,180900,507694760,6650,6650,6650,6650,0
|
|
20240902,180800,507694760,6650,6650,6650,6650,0
|
|
20240902,180700,507694760,6650,6650,6650,6650,0
|
|
20240902,180600,507694760,6650,6650,6650,6650,0
|
|
20240902,180500,507694760,6650,6650,6650,6650,0
|
|
20240902,180400,507694760,6650,6650,6650,6650,0
|
|
20240902,180300,507694760,6650,6650,6650,6650,0
|
|
20240902,180200,507694760,6650,6650,6650,6650,689
|
|
20240902,180100,507694760,6650,6650,6650,6650,0
|
|
20240902,180000,507694760,6650,6650,6650,6650,0
|
|
20240902,175900,507694760,6650,6650,6650,6650,0
|
|
20240902,175800,507694760,6650,6650,6650,6650,0
|
|
20240902,175700,507694760,6650,6650,6650,6650,0
|
|
20240902,175600,507694760,6650,6650,6650,6650,0
|
|
20240902,175500,507694760,6650,6650,6650,6650,0
|
|
20240902,175400,507694760,6650,6650,6650,6650,0
|
|
20240902,175300,507694760,6650,6650,6650,6650,0
|
|
20240902,175200,507694760,6650,6650,6650,6650,0
|
|
20240902,175100,507694760,6650,6650,6650,6650,0
|
|
20240902,175000,507694760,6650,6650,6650,6650,0
|
|
20240902,174900,507694760,6650,6650,6650,6650,0
|
|
20240902,174800,507694760,6650,6650,6650,6650,0
|
|
20240902,174700,507694760,6650,6650,6650,6650,0
|
|
20240902,174600,507694760,6650,6650,6650,6650,0
|
|
20240902,174500,507694760,6650,6650,6650,6650,0
|
|
20240902,174400,507694760,6650,6650,6650,6650,0
|
|
20240902,174300,507694760,6650,6650,6650,6650,0
|
|
20240902,174200,507694760,6650,6650,6650,6650,0
|
|
20240902,174100,507694760,6650,6650,6650,6650,0
|
|
20240902,174000,507694760,6650,6650,6650,6650,0
|
|
20240902,173900,507694760,6650,6650,6650,6650,0
|
|
20240902,173800,507694760,6650,6650,6650,6650,0
|
|
20240902,173700,507694760,6650,6650,6650,6650,0
|
|
20240902,173600,507694760,6650,6650,6650,6650,0
|
|
20240902,173500,507694760,6650,6650,6650,6650,0
|
|
20240902,173400,507694760,6650,6650,6650,6650,0
|
|
20240902,173300,507694760,6650,6650,6650,6650,0
|
|
20240902,173200,507694760,6650,6650,6650,6650,689
|
|
20240902,173100,507694760,6650,6650,6650,6650,0
|
|
20240902,173000,507694760,6650,6650,6650,6650,0
|
|
20240902,172900,507694760,6650,6650,6650,6650,0
|
|
20240902,172800,507694760,6650,6650,6650,6650,0
|
|
20240902,172700,507694760,6650,6650,6650,6650,0
|
|
20240902,172600,507694760,6650,6650,6650,6650,0
|
|
20240902,172500,507694760,6650,6650,6650,6650,0
|
|
20240902,172400,507694760,6650,6650,6650,6650,0
|
|
20240902,172300,507694760,6650,6650,6650,6650,0
|
|
20240902,172200,507694760,6650,6650,6650,6650,0
|
|
20240902,172100,507694760,6650,6650,6650,6650,0
|
|
20240902,172000,507694760,6650,6650,6650,6650,0
|
|
20240902,171900,507694760,6650,6650,6650,6650,0
|
|
20240902,171800,507694760,6650,6650,6650,6650,0
|
|
20240902,171700,507694760,6650,6650,6650,6650,0
|
|
20240902,171600,507694760,6650,6650,6650,6650,0
|
|
20240902,171500,507694760,6650,6650,6650,6650,0
|
|
20240902,171400,507694760,6650,6650,6650,6650,0
|
|
20240902,171300,507694760,6650,6650,6650,6650,0
|
|
20240902,171200,507694760,6650,6650,6650,6650,0
|
|
20240902,171100,507694760,6650,6650,6650,6650,0
|
|
20240902,171000,507694760,6650,6650,6650,6650,0
|
|
20240902,170900,507694760,6650,6650,6650,6650,0
|
|
20240902,170800,507694760,6650,6650,6650,6650,0
|
|
20240902,170700,507694760,6650,6650,6650,6650,0
|
|
20240902,170600,507694760,6650,6650,6650,6650,0
|
|
20240902,170500,507694760,6650,6650,6650,6650,0
|
|
20240902,170400,507694760,6650,6650,6650,6650,0
|
|
20240902,170300,507694760,6650,6650,6650,6650,0
|
|
20240902,170200,507694760,6650,6650,6650,6650,689
|
|
20240902,170100,507694760,6650,6650,6650,6650,0
|
|
20240902,170000,507694760,6650,6650,6650,6650,0
|
|
20240902,165900,507694760,6650,6650,6650,6650,0
|
|
20240902,165800,507694760,6650,6650,6650,6650,0
|
|
20240902,165700,507694760,6650,6650,6650,6650,0
|
|
20240902,165600,507694760,6650,6650,6650,6650,0
|
|
20240902,165500,507694760,6650,6650,6650,6650,0
|
|
20240902,165400,507694760,6650,6650,6650,6650,0
|
|
20240902,165300,507694760,6650,6650,6650,6650,0
|
|
20240902,165200,507694760,6650,6650,6650,6650,0
|
|
20240902,165100,507694760,6650,6650,6650,6650,0
|
|
20240902,165000,507694760,6650,6650,6650,6650,0
|
|
20240902,164900,507694760,6650,6650,6650,6650,0
|
|
20240902,164800,507694760,6650,6650,6650,6650,0
|
|
20240902,164700,507694760,6650,6650,6650,6650,0
|
|
20240902,164600,507694760,6650,6650,6650,6650,0
|
|
20240902,164500,507694760,6650,6650,6650,6650,0
|
|
20240902,164400,507694760,6650,6650,6650,6650,0
|
|
20240902,164300,507694760,6650,6650,6650,6650,0
|
|
20240902,164200,507694760,6650,6650,6650,6650,0
|
|
20240902,164100,507694760,6650,6650,6650,6650,0
|
|
20240902,164000,507694760,6650,6650,6650,6650,0
|
|
20240902,163900,507694760,6650,6650,6650,6650,0
|
|
20240902,163800,507694760,6650,6650,6650,6650,0
|
|
20240902,163700,507694760,6650,6650,6650,6650,0
|
|
20240902,163600,507694760,6650,6650,6650,6650,0
|
|
20240902,163500,507694760,6650,6650,6650,6650,0
|
|
20240902,163400,507694760,6650,6650,6650,6650,0
|
|
20240902,163300,507694760,6650,6650,6650,6650,0
|
|
20240902,163200,507694760,6650,6650,6650,6650,689
|
|
20240902,163100,507694760,6650,6650,6650,6650,0
|
|
20240902,163000,507694760,6650,6650,6650,6650,0
|
|
20240902,162900,507694760,6650,6650,6650,6650,0
|
|
20240902,162800,507694760,6650,6650,6650,6650,0
|
|
20240902,162700,507694760,6650,6650,6650,6650,0
|
|
20240902,162600,507694760,6650,6650,6650,6650,0
|
|
20240902,162500,507694760,6650,6650,6650,6650,0
|
|
20240902,162400,507694760,6650,6650,6650,6650,0
|
|
20240902,162300,507694760,6650,6650,6650,6650,0
|
|
20240902,162200,507694760,6650,6650,6650,6650,0
|
|
20240902,162100,507694760,6650,6650,6650,6650,0
|
|
20240902,162000,507694760,6650,6650,6650,6650,0
|
|
20240902,161900,507694760,6650,6650,6650,6650,0
|
|
20240902,161800,507694760,6650,6650,6650,6650,0
|
|
20240902,161700,507694760,6650,6650,6650,6650,0
|
|
20240902,161600,507694760,6650,6650,6650,6650,0
|
|
20240902,161500,507694760,6650,6650,6650,6650,0
|
|
20240902,161400,507694760,6650,6650,6650,6650,0
|
|
20240902,161300,507694760,6650,6650,6650,6650,0
|
|
20240902,161200,507694760,6650,6650,6650,6650,0
|
|
20240902,161100,507694760,6650,6650,6650,6650,0
|
|
20240902,161000,507694760,6650,6650,6650,6650,0
|
|
20240902,160900,507694760,6650,6650,6650,6650,0
|
|
20240902,160800,507694760,6650,6650,6650,6650,0
|
|
20240902,160700,507694760,6650,6650,6650,6650,0
|
|
20240902,160600,507694760,6650,6650,6650,6650,0
|
|
20240902,160500,507694760,6650,6650,6650,6650,0
|
|
20240902,160400,507694760,6650,6650,6650,6650,0
|
|
20240902,160300,507694760,6650,6650,6650,6650,0
|
|
20240902,160200,507694760,6650,6650,6650,6650,689
|
|
20240902,160100,507694760,6650,6650,6650,6650,0
|
|
20240902,160000,507694760,6650,6650,6650,6650,0
|
|
20240902,155900,507694760,6650,6650,6650,6650,0
|
|
20240902,155800,507694760,6650,6650,6650,6650,0
|
|
20240902,155700,507694760,6650,6650,6650,6650,0
|
|
20240902,155600,507694760,6650,6650,6650,6650,0
|
|
20240902,155500,507694760,6650,6650,6650,6650,0
|
|
20240902,155400,507694760,6650,6650,6650,6650,0
|
|
20240902,155300,507694760,6650,6650,6650,6650,0
|
|
20240902,155200,507694760,6650,6650,6650,6650,0
|
|
20240902,155100,507694760,6650,6650,6650,6650,0
|
|
20240902,155000,507694760,6650,6650,6650,6650,0
|
|
20240902,154900,507694760,6650,6650,6650,6650,0
|
|
20240902,154800,507694760,6650,6650,6650,6650,0
|
|
20240902,154700,507694760,6650,6650,6650,6650,0
|
|
20240902,154600,507694760,6650,6650,6650,6650,0
|
|
20240902,154500,507694760,6650,6650,6650,6650,0
|
|
20240902,154400,507694760,6650,6650,6650,6650,0
|
|
20240902,154300,507694760,6650,6650,6650,6650,0
|
|
20240902,154200,507694760,6650,6650,6650,6650,0
|
|
20240902,154100,507694760,6650,6650,6650,6650,0
|
|
20240902,154000,507694760,6650,6650,6650,6650,0
|
|
20240902,153900,507694760,6650,6650,6650,6650,0
|
|
20240902,153800,507694760,6650,6650,6650,6650,0
|
|
20240902,153700,507694760,6650,6650,6650,6650,0
|
|
20240902,153600,507694760,6650,6650,6650,6650,0
|
|
20240902,153500,507694760,6650,6650,6650,6650,0
|
|
20240902,153400,507694760,6650,6650,6650,6650,0
|
|
20240902,153300,507694760,6650,6650,6650,6650,0
|
|
20240902,153200,507694760,6650,6650,6650,6650,689
|
|
20240902,153100,507694760,6650,6650,6650,6650,0
|
|
20240902,153000,507694760,6650,6650,6650,6650,689
|
|
20240902,152900,503112910,6600,6600,6600,6600,0
|
|
20240902,152800,503112910,6600,6600,6600,6600,0
|
|
20240902,152700,503112910,6600,6600,6600,6600,0
|
|
20240902,152600,503112910,6600,6600,6600,6600,0
|
|
20240902,152500,503112910,6600,6600,6600,6600,0
|
|
20240902,152400,503112910,6600,6600,6600,6600,0
|
|
20240902,152300,503112910,6600,6600,6600,6600,0
|
|
20240902,152200,503112910,6600,6600,6600,6600,0
|
|
20240902,152100,503112910,6600,6600,6600,6600,0
|
|
20240902,152000,503112910,6600,6600,6600,6600,0
|
|
20240902,151900,503112910,6600,6610,6610,6600,136
|
|
20240902,151800,502215250,6600,6640,6640,6600,456
|
|
20240902,151700,499200910,6640,6640,6640,6640,3
|
|
20240902,151600,499180990,6620,6620,6620,6620,5
|
|
20240902,151500,499147890,6610,6610,6610,6610,0
|
|
20240902,151400,499147890,6610,6610,6610,6610,0
|
|
20240902,151300,499147890,6610,6610,6610,6610,0
|
|
20240902,151200,499147890,6610,6610,6610,6610,0
|
|
20240902,151100,499147890,6610,6610,6610,6610,0
|
|
20240902,151000,499147890,6610,6630,6630,6610,124
|
|
20240902,150900,498327150,6640,6640,6640,6640,0
|
|
20240902,150800,498327150,6640,6640,6640,6640,0
|
|
20240902,150700,498327150,6640,6640,6640,6640,0
|
|
20240902,150600,498327150,6640,6640,6640,6640,0
|
|
20240902,150500,498327150,6640,6640,6640,6640,2
|
|
20240902,150400,498313870,6640,6640,6640,6630,73
|
|
20240902,150300,497829840,6640,6640,6640,6640,2
|
|
20240902,150200,497816560,6640,6640,6640,6640,144
|
|
20240902,150100,496860400,6640,6640,6640,6640,2
|
|
20240902,150000,496847120,6650,6650,6650,6650,0
|
|
20240902,145900,496847120,6650,6650,6650,6650,0
|
|
20240902,145800,496847120,6650,6650,6650,6650,0
|
|
20240902,145700,496847120,6650,6650,6650,6650,0
|
|
20240902,145600,496847120,6650,6650,6650,6650,0
|
|
20240902,145500,496847120,6650,6650,6650,6650,100
|
|
20240902,145400,496182120,6650,6630,6650,6630,103
|
|
20240902,145300,495497190,6630,6630,6630,6630,3
|
|
20240902,145200,495477300,6610,6610,6610,6610,0
|
|
20240902,145100,495477300,6610,6610,6610,6610,0
|
|
20240902,145000,495477300,6610,6610,6610,6610,0
|
|
20240902,144900,495477300,6610,6610,6610,6610,0
|
|
20240902,144800,495477300,6610,6620,6620,6610,100
|
|
20240902,144700,494816260,6630,6630,6630,6630,1
|
|
20240902,144600,494809630,6630,6630,6630,6630,0
|
|
20240902,144500,494809630,6630,6630,6630,6630,0
|
|
20240902,144400,494809630,6630,6630,6630,6630,0
|
|
20240902,144300,494809630,6630,6630,6630,6630,5
|
|
20240902,144200,494776480,6630,6630,6630,6630,7
|
|
20240902,144100,494730070,6640,6640,6640,6640,1
|
|
20240902,144000,494723430,6640,6640,6640,6640,0
|
|
20240902,143900,494723430,6640,6640,6640,6640,1
|
|
20240902,143800,494716790,6640,6640,6640,6640,0
|
|
20240902,143700,494716790,6640,6650,6650,6640,17
|
|
20240902,143600,494603770,6660,6650,6660,6650,5
|
|
20240902,143500,494570490,6660,6660,6660,6660,0
|
|
20240902,143400,494570490,6660,6660,6660,6660,3
|
|
20240902,143300,494550510,6660,6670,6670,6660,168
|
|
20240902,143200,493431320,6690,6670,6690,6670,63
|
|
20240902,143100,493011050,6670,6640,6690,6640,181
|
|
20240902,143000,491805420,6640,6640,6640,6640,1
|
|
20240902,142900,491798780,6680,6680,6680,6680,0
|
|
20240902,142800,491798780,6680,6680,6680,6680,0
|
|
20240902,142700,491798780,6680,6670,6680,6650,109
|
|
20240902,142600,491072200,6680,6690,6690,6680,14
|
|
20240902,142500,490978670,6680,6650,6700,6650,5510
|
|
20240902,142400,454191020,6630,6640,6640,6630,167
|
|
20240902,142300,453082210,6640,6630,6640,6630,20
|
|
20240902,142200,452949570,6640,6630,6640,6630,4
|
|
20240902,142100,452923030,6630,6620,6640,6620,22
|
|
20240902,142000,452777170,6630,6630,6650,6620,33
|
|
20240902,141900,452558320,6650,6610,6650,6610,300
|
|
20240902,141800,450570020,6610,6610,6610,6610,0
|
|
20240902,141700,450570020,6610,6610,6610,6610,0
|
|
20240902,141600,450570020,6610,6610,6610,6610,0
|
|
20240902,141500,450570020,6610,6610,6610,6610,0
|
|
20240902,141400,450570020,6610,6610,6610,6610,1
|
|
20240902,141300,450563410,6610,6610,6610,6610,0
|
|
20240902,141200,450563410,6610,6610,6610,6610,1
|
|
20240902,141100,450556800,6630,6630,6630,6630,0
|
|
20240902,141000,450556800,6630,6630,6630,6630,0
|
|
20240902,140900,450556800,6630,6630,6630,6630,0
|
|
20240902,140800,450556800,6630,6630,6630,6630,0
|
|
20240902,140700,450556800,6630,6600,6630,6600,56
|
|
20240902,140600,450186360,6590,6590,6590,6590,0
|
|
20240902,140500,450186360,6590,6590,6590,6590,10
|
|
20240902,140400,450120460,6590,6590,6590,6590,0
|
|
20240902,140300,450120460,6590,6590,6590,6590,0
|
|
20240902,140200,450120460,6590,6560,6590,6560,4984
|
|
20240902,140100,417285510,6560,6560,6560,6560,0
|
|
20240902,140000,417285510,6560,6560,6560,6560,2
|
|
20240902,135900,417272390,6560,6580,6580,6520,5570
|
|
20240902,135800,380779190,6590,6590,6590,6590,0
|
|
20240902,135700,380779190,6590,6590,6590,6590,0
|
|
20240902,135600,380779190,6590,6590,6590,6590,0
|
|
20240902,135500,380779190,6590,6590,6590,6590,250
|
|
20240902,135400,379131690,6590,6590,6590,6590,3
|
|
20240902,135300,379111920,6590,6590,6590,6590,10
|
|
20240902,135200,379046020,6590,6590,6590,6590,100
|
|
20240902,135100,378387020,6590,6590,6590,6590,0
|
|
20240902,135000,378387020,6590,6590,6590,6590,0
|
|
20240902,134900,378387020,6590,6590,6590,6590,0
|
|
20240902,134800,378387020,6590,6590,6590,6590,0
|
|
20240902,134700,378387020,6590,6590,6590,6590,0
|
|
20240902,134600,378387020,6590,6590,6590,6590,0
|
|
20240902,134500,378387020,6590,6590,6590,6590,0
|
|
20240902,134400,378387020,6590,6590,6590,6590,0
|
|
20240902,134300,378387020,6590,6590,6590,6590,0
|
|
20240902,134200,378387020,6590,6590,6590,6590,0
|
|
20240902,134100,378387020,6590,6590,6590,6590,0
|
|
20240902,134000,378387020,6590,6590,6590,6590,1
|
|
20240902,133900,378380430,6590,6590,6590,6590,200
|
|
20240902,133800,377062430,6580,6580,6580,6580,0
|
|
20240902,133700,377062430,6580,6580,6580,6580,134
|
|
20240902,133600,376180710,6590,6590,6590,6590,0
|
|
20240902,133500,376180710,6590,6590,6590,6590,547
|
|
20240902,133400,372575980,6610,6610,6610,6610,0
|
|
20240902,133300,372575980,6610,6610,6610,6610,0
|
|
20240902,133200,372575980,6610,6610,6610,6610,0
|
|
20240902,133100,372575980,6610,6610,6610,6610,0
|
|
20240902,133000,372575980,6610,6610,6610,6610,0
|
|
20240902,132900,372575980,6610,6610,6610,6610,0
|
|
20240902,132800,372575980,6610,6610,6610,6610,33
|
|
20240902,132700,372357850,6610,6610,6610,6610,0
|
|
20240902,132600,372357850,6610,6610,6610,6610,1
|
|
20240902,132500,372351240,6590,6590,6590,6590,0
|
|
20240902,132400,372351240,6590,6590,6590,6590,0
|
|
20240902,132300,372351240,6590,6590,6590,6590,0
|
|
20240902,132200,372351240,6590,6590,6590,6590,0
|
|
20240902,132100,372351240,6590,6590,6590,6590,11
|
|
20240902,132000,372278750,6610,6610,6610,6610,0
|
|
20240902,131900,372278750,6610,6610,6610,6610,0
|
|
20240902,131800,372278750,6610,6610,6610,6610,0
|
|
20240902,131700,372278750,6610,6610,6610,6610,0
|
|
20240902,131600,372278750,6610,6610,6610,6610,0
|
|
20240902,131500,372278750,6610,6610,6610,6610,0
|
|
20240902,131400,372278750,6610,6610,6610,6610,0
|
|
20240902,131300,372278750,6610,6610,6610,6610,0
|
|
20240902,131200,372278750,6610,6610,6610,6610,0
|
|
20240902,131100,372278750,6610,6610,6610,6610,0
|
|
20240902,131000,372278750,6610,6610,6610,6610,0
|
|
20240902,130900,372278750,6610,6610,6610,6610,21
|
|
20240902,130800,372139940,6610,6610,6610,6610,0
|
|
20240902,130700,372139940,6610,6610,6610,6610,3
|
|
20240902,130600,372120110,6610,6610,6610,6610,2
|
|
20240902,130500,372106890,6610,6610,6610,6610,2
|
|
20240902,130400,372093670,6610,6610,6610,6610,2
|
|
20240902,130300,372080450,6600,6600,6600,6600,0
|
|
20240902,130200,372080450,6600,6600,6600,6600,0
|
|
20240902,130100,372080450,6600,6610,6610,6600,1500
|
|
20240902,130000,362180420,6630,6630,6630,6630,0
|
|
20240902,125900,362180420,6630,6630,6630,6630,0
|
|
20240902,125800,362180420,6630,6630,6630,6630,0
|
|
20240902,125700,362180420,6630,6620,6630,6610,297
|
|
20240902,125600,360216680,6620,6620,6620,6620,1
|
|
20240902,125500,360210060,6610,6610,6610,6610,7
|
|
20240902,125400,360163790,6620,6620,6620,6620,0
|
|
20240902,125300,360163790,6620,6620,6620,6620,30
|
|
20240902,125200,359965190,6620,6620,6620,6620,0
|
|
20240902,125100,359965190,6620,6610,6620,6610,133
|
|
20240902,125000,359085730,6610,6610,6610,6610,199
|
|
20240902,124900,357770340,6610,6610,6610,6610,0
|
|
20240902,124800,357770340,6610,6610,6610,6610,0
|
|
20240902,124700,357770340,6610,6610,6610,6610,0
|
|
20240902,124600,357770340,6610,6610,6610,6610,0
|
|
20240902,124500,357770340,6610,6610,6610,6610,0
|
|
20240902,124400,357770340,6610,6610,6610,6610,0
|
|
20240902,124300,357770340,6610,6610,6610,6610,0
|
|
20240902,124200,357770340,6610,6610,6610,6610,0
|
|
20240902,124100,357770340,6610,6610,6610,6610,0
|
|
20240902,124000,357770340,6610,6610,6610,6610,0
|
|
20240902,123900,357770340,6610,6610,6610,6610,0
|
|
20240902,123800,357770340,6610,6610,6610,6610,0
|
|
20240902,123700,357770340,6610,6610,6610,6610,0
|
|
20240902,123600,357770340,6610,6610,6610,6610,0
|
|
20240902,123500,357770340,6610,6610,6610,6610,0
|
|
20240902,123400,357770340,6610,6610,6610,6610,0
|
|
20240902,123300,357770340,6610,6610,6610,6610,0
|
|
20240902,123200,357770340,6610,6610,6610,6610,0
|
|
20240902,123100,357770340,6610,6610,6610,6610,20
|
|
20240902,123000,357638140,6610,6610,6610,6610,0
|
|
20240902,122900,357638140,6610,6610,6610,6610,0
|
|
20240902,122800,357638140,6610,6610,6610,6610,0
|
|
20240902,122700,357638140,6610,6610,6610,6610,0
|
|
20240902,122600,357638140,6610,6610,6610,6610,0
|
|
20240902,122500,357638140,6610,6610,6610,6610,0
|
|
20240902,122400,357638140,6610,6610,6610,6610,0
|
|
20240902,122300,357638140,6610,6610,6610,6610,0
|
|
20240902,122200,357638140,6610,6610,6610,6610,1
|
|
20240902,122100,357631530,6640,6640,6640,6640,0
|
|
20240902,122000,357631530,6640,6640,6640,6640,0
|
|
20240902,121900,357631530,6640,6640,6640,6640,0
|
|
20240902,121800,357631530,6640,6640,6640,6640,0
|
|
20240902,121700,357631530,6640,6640,6640,6640,0
|
|
20240902,121600,357631530,6640,6640,6640,6640,15
|
|
20240902,121500,357531930,6650,6610,6650,6610,125
|
|
20240902,121400,356702220,6600,6600,6600,6600,0
|
|
20240902,121300,356702220,6600,6600,6600,6600,0
|
|
20240902,121200,356702220,6600,6600,6600,6600,0
|
|
20240902,121100,356702220,6600,6600,6600,6600,24
|
|
20240902,121000,356543820,6610,6610,6610,6610,12
|
|
20240902,120900,356464500,6620,6620,6620,6620,0
|
|
20240902,120800,356464500,6620,6620,6620,6620,0
|
|
20240902,120700,356464500,6620,6620,6620,6620,0
|
|
20240902,120600,356464500,6620,6620,6620,6620,10
|
|
20240902,120500,356398300,6620,6620,6620,6620,4
|
|
20240902,120400,356371820,6610,6610,6610,6610,0
|
|
20240902,120300,356371820,6610,6620,6620,6610,500
|
|
20240902,120200,353066710,6610,6610,6610,6610,80
|
|
20240902,120100,352537910,6630,6630,6630,6630,2
|
|
20240902,120000,352524650,6630,6610,6630,6610,32
|
|
20240902,115900,352313090,6630,6630,6630,6630,4
|
|
20240902,115800,352286570,6630,6650,6650,6630,2
|
|
20240902,115700,352273290,6640,6640,6640,6640,1
|
|
20240902,115600,352266650,6660,6660,6660,6660,0
|
|
20240902,115500,352266650,6660,6630,6660,6630,118
|
|
20240902,115400,351481350,6660,6660,6660,6660,0
|
|
20240902,115300,351481350,6660,6660,6660,6660,0
|
|
20240902,115200,351481350,6660,6660,6660,6660,0
|
|
20240902,115100,351481350,6660,6660,6660,6660,0
|
|
20240902,115000,351481350,6660,6660,6660,6660,0
|
|
20240902,114900,351481350,6660,6630,6660,6630,10
|
|
20240902,114800,351414900,6610,6610,6610,6610,0
|
|
20240902,114700,351414900,6610,6620,6620,6610,260
|
|
20240902,114600,349695050,6630,6630,6630,6630,53
|
|
20240902,114500,349343660,6630,6640,6640,6630,1136
|
|
20240902,114400,341809970,6650,6650,6650,6650,85
|
|
20240902,114300,341244720,6650,6650,6650,6650,5
|
|
20240902,114200,341211470,6660,6660,6660,6660,14
|
|
20240902,114100,341118230,6660,6660,6660,6660,0
|
|
20240902,114000,341118230,6660,6660,6660,6660,30
|
|
20240902,113900,340918430,6660,6660,6660,6660,0
|
|
20240902,113800,340918430,6660,6660,6660,6660,10
|
|
20240902,113700,340851830,6650,6650,6650,6650,5
|
|
20240902,113600,340818580,6650,6650,6650,6650,0
|
|
20240902,113500,340818580,6650,6650,6650,6650,0
|
|
20240902,113400,340818580,6650,6650,6650,6650,12
|
|
20240902,113300,340738780,6650,6650,6650,6650,0
|
|
20240902,113200,340738780,6650,6650,6650,6650,0
|
|
20240902,113100,340738780,6650,6650,6650,6650,3
|
|
20240902,113000,340718830,6650,6650,6650,6650,0
|
|
20240902,112900,340718830,6650,6650,6650,6650,0
|
|
20240902,112800,340718830,6650,6650,6650,6650,0
|
|
20240902,112700,340718830,6650,6650,6650,6650,0
|
|
20240902,112600,340718830,6650,6650,6650,6650,0
|
|
20240902,112500,340718830,6650,6650,6650,6650,0
|
|
20240902,112400,340718830,6650,6650,6650,6650,0
|
|
20240902,112300,340718830,6650,6650,6650,6650,10
|
|
20240902,112200,340652330,6650,6660,6660,6650,16
|
|
20240902,112100,340545910,6650,6650,6650,6650,0
|
|
20240902,112000,340545910,6650,6650,6650,6650,30
|
|
20240902,111900,340346410,6650,6650,6650,6650,0
|
|
20240902,111800,340346410,6650,6650,6650,6650,0
|
|
20240902,111700,340346410,6650,6650,6650,6650,0
|
|
20240902,111600,340346410,6650,6650,6650,6650,0
|
|
20240902,111500,340346410,6650,6650,6650,6650,0
|
|
20240902,111400,340346410,6650,6650,6650,6650,0
|
|
20240902,111300,340346410,6650,6650,6650,6650,0
|
|
20240902,111200,340346410,6650,6650,6650,6650,0
|
|
20240902,111100,340346410,6650,6650,6650,6650,0
|
|
20240902,111000,340346410,6650,6650,6650,6650,0
|
|
20240902,110900,340346410,6650,6650,6650,6650,57
|
|
20240902,110800,339967360,6680,6680,6680,6680,0
|
|
20240902,110700,339967360,6680,6680,6690,6680,117
|
|
20240902,110600,339184660,6680,6670,6680,6670,60
|
|
20240902,110500,338783930,6670,6650,6670,6650,867
|
|
20240902,110400,333017200,6650,6650,6650,6650,0
|
|
20240902,110300,333017200,6650,6650,6650,6650,0
|
|
20240902,110200,333017200,6650,6650,6650,6650,0
|
|
20240902,110100,333017200,6650,6650,6650,6650,0
|
|
20240902,110000,333017200,6650,6650,6650,6650,0
|
|
20240902,105900,333017200,6650,6650,6650,6650,1
|
|
20240902,105800,333010550,6650,6650,6650,6650,0
|
|
20240902,105700,333010550,6650,6650,6650,6650,0
|
|
20240902,105600,333010550,6650,6650,6650,6650,6
|
|
20240902,105500,332970650,6640,6650,6650,6640,11
|
|
20240902,105400,332897600,6650,6640,6650,6640,282
|
|
20240902,105300,331022850,6640,6640,6640,6640,10
|
|
20240902,105200,330956450,6640,6640,6640,6640,0
|
|
20240902,105100,330956450,6640,6630,6640,6630,59
|
|
20240902,105000,330565250,6630,6630,6630,6630,50
|
|
20240902,104900,330233750,6640,6640,6640,6640,0
|
|
20240902,104800,330233750,6640,6640,6640,6640,200
|
|
20240902,104700,328905750,6640,6640,6640,6640,17
|
|
20240902,104600,328792870,6640,6640,6640,6640,1
|
|
20240902,104500,328786230,6630,6630,6630,6630,571
|
|
20240902,104400,325000500,6630,6630,6630,6630,0
|
|
20240902,104300,325000500,6630,6630,6630,6630,9
|
|
20240902,104200,324940830,6630,6630,6630,6630,0
|
|
20240902,104100,324940830,6630,6630,6630,6630,0
|
|
20240902,104000,324940830,6630,6630,6630,6630,0
|
|
20240902,103900,324940830,6630,6630,6630,6630,0
|
|
20240902,103800,324940830,6630,6640,6640,6630,155
|
|
20240902,103700,323912040,6640,6640,6640,6640,0
|
|
20240902,103600,323912040,6640,6640,6640,6640,0
|
|
20240902,103500,323912040,6640,6640,6640,6640,0
|
|
20240902,103400,323912040,6640,6640,6640,6640,0
|
|
20240902,103300,323912040,6640,6660,6660,6640,1583
|
|
20240902,103200,313394780,6660,6670,6670,6660,320
|
|
20240902,103100,311262990,6680,6680,6680,6680,0
|
|
20240902,103000,311262990,6680,6680,6680,6680,0
|
|
20240902,102900,311262990,6680,6680,6680,6680,0
|
|
20240902,102800,311262990,6680,6680,6680,6680,215
|
|
20240902,102700,309826790,6680,6680,6680,6680,211
|
|
20240902,102600,308417310,6680,6680,6680,6680,0
|
|
20240902,102500,308417310,6680,6680,6680,6680,0
|
|
20240902,102400,308417310,6680,6680,6680,6680,0
|
|
20240902,102300,308417310,6680,6680,6680,6680,2
|
|
20240902,102200,308403950,6670,6670,6670,6670,10
|
|
20240902,102100,308337250,6680,6680,6680,6680,0
|
|
20240902,102000,308337250,6680,6680,6680,6680,0
|
|
20240902,101900,308337250,6680,6680,6680,6680,28
|
|
20240902,101800,308150210,6680,6680,6680,6680,0
|
|
20240902,101700,308150210,6680,6680,6680,6680,0
|
|
20240902,101600,308150210,6680,6680,6680,6680,76
|
|
20240902,101500,307642530,6680,6680,6680,6680,0
|
|
20240902,101400,307642530,6680,6680,6690,6680,29
|
|
20240902,101300,307448790,6660,6680,6690,6660,115
|
|
20240902,101200,306679900,6690,6690,6690,6690,0
|
|
20240902,101100,306679900,6690,6680,6690,6680,301
|
|
20240902,101000,304669200,6680,6680,6680,6680,750
|
|
20240902,100900,299659200,6670,6670,6670,6670,22
|
|
20240902,100800,299512460,6670,6670,6670,6670,0
|
|
20240902,100700,299512460,6670,6670,6670,6670,4
|
|
20240902,100600,299485780,6670,6670,6670,6670,3
|
|
20240902,100500,299465770,6660,6660,6660,6660,0
|
|
20240902,100400,299465770,6660,6660,6660,6660,15
|
|
20240902,100300,299365870,6670,6670,6670,6670,53
|
|
20240902,100200,299012360,6660,6660,6660,6660,0
|
|
20240902,100100,299012360,6660,6660,6660,6660,0
|
|
20240902,100000,299012360,6660,6650,6660,6650,1532
|
|
20240902,095900,288824550,6660,6640,6660,6640,25
|
|
20240902,095800,288658090,6640,6640,6640,6640,0
|
|
20240902,095700,288658090,6640,6640,6640,6640,0
|
|
20240902,095600,288658090,6640,6650,6650,6640,300
|
|
20240902,095500,286665580,6670,6660,6680,6660,35
|
|
20240902,095400,286431950,6660,6660,6660,6640,233
|
|
20240902,095300,284884750,6640,6650,6650,6640,601
|
|
20240902,095200,280891100,6670,6670,6670,6670,109
|
|
20240902,095100,280164070,6680,6680,6680,6680,300
|
|
20240902,095000,278160070,6670,6670,6670,6670,957
|
|
20240902,094900,271776880,6680,6680,6680,6680,0
|
|
20240902,094800,271776880,6680,6680,6680,6680,0
|
|
20240902,094700,271776880,6680,6680,6680,6680,82
|
|
20240902,094600,271229120,6680,6680,6680,6680,0
|
|
20240902,094500,271229120,6680,6680,6680,6680,298
|
|
20240902,094400,269238480,6670,6670,6670,6670,56
|
|
20240902,094300,268864960,6660,6650,6660,6650,339
|
|
20240902,094200,266610280,6660,6660,6660,6660,1
|
|
20240902,094100,266603620,6660,6660,6660,6660,2
|
|
20240902,094000,266590300,6660,6650,6660,6650,99
|
|
20240902,093900,265931920,6650,6650,6650,6650,1753
|
|
20240902,093800,254274470,6650,6650,6650,6650,10
|
|
20240902,093700,254207970,6650,6650,6650,6650,3
|
|
20240902,093600,254188020,6640,6640,6640,6640,200
|
|
20240902,093500,252860020,6640,6640,6640,6640,371
|
|
20240902,093400,250396580,6640,6640,6640,6640,55
|
|
20240902,093300,250031380,6650,6630,6650,6630,223
|
|
20240902,093200,248550660,6630,6600,6640,6600,1335
|
|
20240902,093100,239717630,6600,6640,6640,6590,2633
|
|
20240902,093000,222344040,6660,6640,6660,6640,273
|
|
20240902,092900,220528120,6620,6610,6620,6610,949
|
|
20240902,092800,214252010,6600,6640,6640,6590,1964
|
|
20240902,092700,201266660,6640,6640,6640,6640,17
|
|
20240902,092600,201153780,6640,6650,6650,6640,87
|
|
20240902,092500,200575760,6660,6660,6660,6660,22
|
|
20240902,092400,200429240,6670,6680,6680,6670,33
|
|
20240902,092300,200208960,6690,6660,6690,6640,345
|
|
20240902,092200,197909230,6670,6640,6670,6640,338
|
|
20240902,092100,195664120,6650,6620,6650,6620,3468
|
|
20240902,092000,172643170,6620,6600,6620,6600,292
|
|
20240902,091900,170710150,6590,6630,6630,6590,3617
|
|
20240902,091800,146830620,6640,6650,6650,6640,200
|
|
20240902,091700,145502610,6650,6670,6670,6650,403
|
|
20240902,091600,142819980,6670,6670,6670,6670,51
|
|
20240902,091500,142479810,6670,6680,6700,6670,1205
|
|
20240902,091400,134419180,6680,6690,6690,6680,322
|
|
20240902,091300,132265100,6700,6690,6710,6690,1229
|
|
20240902,091200,124029090,6700,6680,6700,6670,1150
|
|
20240902,091100,116334560,6670,6700,6720,6670,2226
|
|
20240902,091000,101427210,6700,6670,6700,6650,3434
|
|
20240902,090900,78441790,6670,6660,6670,6660,525
|
|
20240902,090800,74940860,6630,6640,6680,6630,417
|
|
20240902,090700,72156610,6630,6620,6740,6620,7334
|
|
20240902,090600,23166940,6630,6630,6630,6630,0
|
|
20240902,090500,23166940,6630,6610,6630,6610,930
|
|
20240902,090400,17009140,6610,6600,6610,6600,1087
|
|
20240902,090300,9828910,6600,6590,6600,6590,458
|
|
20240902,090200,6807470,6590,6590,6590,6590,0
|
|
20240902,090100,6807470,6590,6590,6590,6590,100
|
|
20240902,090000,6148470,6590,6590,6590,6590,933
|