621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,191800,70374640,7440,7440,7440,7440,146
|
|
20240902,191700,70374640,7440,7440,7440,7440,0
|
|
20240902,191600,70374640,7440,7440,7440,7440,0
|
|
20240902,191500,70374640,7440,7440,7440,7440,0
|
|
20240902,191400,70374640,7440,7440,7440,7440,0
|
|
20240902,191300,70374640,7440,7440,7440,7440,0
|
|
20240902,191200,70374640,7440,7440,7440,7440,0
|
|
20240902,191100,70374640,7440,7440,7440,7440,0
|
|
20240902,191000,70374640,7440,7440,7440,7440,0
|
|
20240902,190900,70374640,7440,7440,7440,7440,0
|
|
20240902,190800,70374640,7440,7440,7440,7440,0
|
|
20240902,190700,70374640,7440,7440,7440,7440,0
|
|
20240902,190600,70374640,7440,7440,7440,7440,0
|
|
20240902,190500,70374640,7440,7440,7440,7440,0
|
|
20240902,190400,70374640,7440,7440,7440,7440,0
|
|
20240902,190300,70374640,7440,7440,7440,7440,0
|
|
20240902,190200,70374640,7440,7440,7440,7440,0
|
|
20240902,190100,70374640,7440,7440,7440,7440,0
|
|
20240902,190000,70374640,7440,7440,7440,7440,0
|
|
20240902,185900,70374640,7440,7440,7440,7440,0
|
|
20240902,185800,70374640,7440,7440,7440,7440,0
|
|
20240902,185700,70374640,7440,7440,7440,7440,0
|
|
20240902,185600,70374640,7440,7440,7440,7440,0
|
|
20240902,185500,70374640,7440,7440,7440,7440,0
|
|
20240902,185400,70374640,7440,7440,7440,7440,0
|
|
20240902,185300,70374640,7440,7440,7440,7440,0
|
|
20240902,185200,70374640,7440,7440,7440,7440,0
|
|
20240902,185100,70374640,7440,7440,7440,7440,0
|
|
20240902,185000,70374640,7440,7440,7440,7440,0
|
|
20240902,184900,70374640,7440,7440,7440,7440,0
|
|
20240902,184800,70374640,7440,7440,7440,7440,146
|
|
20240902,184700,70374640,7440,7440,7440,7440,0
|
|
20240902,184600,70374640,7440,7440,7440,7440,0
|
|
20240902,184500,70374640,7440,7440,7440,7440,0
|
|
20240902,184400,70374640,7440,7440,7440,7440,0
|
|
20240902,184300,70374640,7440,7440,7440,7440,0
|
|
20240902,184200,70374640,7440,7440,7440,7440,0
|
|
20240902,184100,70374640,7440,7440,7440,7440,0
|
|
20240902,184000,70374640,7440,7440,7440,7440,0
|
|
20240902,183900,70374640,7440,7440,7440,7440,0
|
|
20240902,183800,70374640,7440,7440,7440,7440,0
|
|
20240902,183700,70374640,7440,7440,7440,7440,0
|
|
20240902,183600,70374640,7440,7440,7440,7440,0
|
|
20240902,183500,70374640,7440,7440,7440,7440,0
|
|
20240902,183400,70374640,7440,7440,7440,7440,0
|
|
20240902,183300,70374640,7440,7440,7440,7440,0
|
|
20240902,183200,70374640,7440,7440,7440,7440,0
|
|
20240902,183100,70374640,7440,7440,7440,7440,0
|
|
20240902,183000,70374640,7440,7440,7440,7440,0
|
|
20240902,182900,70374640,7440,7440,7440,7440,0
|
|
20240902,182800,70374640,7440,7440,7440,7440,0
|
|
20240902,182700,70374640,7440,7440,7440,7440,0
|
|
20240902,182600,70374640,7440,7440,7440,7440,0
|
|
20240902,182500,70374640,7440,7440,7440,7440,0
|
|
20240902,182400,70374640,7440,7440,7440,7440,0
|
|
20240902,182300,70374640,7440,7440,7440,7440,0
|
|
20240902,182200,70374640,7440,7440,7440,7440,0
|
|
20240902,182100,70374640,7440,7440,7440,7440,0
|
|
20240902,182000,70374640,7440,7440,7440,7440,0
|
|
20240902,181900,70374640,7440,7440,7440,7440,0
|
|
20240902,181800,70374640,7440,7440,7440,7440,146
|
|
20240902,181700,70374640,7440,7440,7440,7440,0
|
|
20240902,181600,70374640,7440,7440,7440,7440,0
|
|
20240902,181500,70374640,7440,7440,7440,7440,0
|
|
20240902,181400,70374640,7440,7440,7440,7440,0
|
|
20240902,181300,70374640,7440,7440,7440,7440,0
|
|
20240902,181200,70374640,7440,7440,7440,7440,0
|
|
20240902,181100,70374640,7440,7440,7440,7440,0
|
|
20240902,181000,70374640,7440,7440,7440,7440,0
|
|
20240902,180900,70374640,7440,7440,7440,7440,0
|
|
20240902,180800,70374640,7440,7440,7440,7440,0
|
|
20240902,180700,70374640,7440,7440,7440,7440,0
|
|
20240902,180600,70374640,7440,7440,7440,7440,0
|
|
20240902,180500,70374640,7440,7440,7440,7440,0
|
|
20240902,180400,70374640,7440,7440,7440,7440,0
|
|
20240902,180300,70374640,7440,7440,7440,7440,0
|
|
20240902,180200,70374640,7440,7440,7440,7440,0
|
|
20240902,180100,70374640,7440,7440,7440,7440,0
|
|
20240902,180000,70374640,7440,7440,7440,7440,0
|
|
20240902,175900,70374640,7440,7440,7440,7440,0
|
|
20240902,175800,70374640,7440,7440,7440,7440,0
|
|
20240902,175700,70374640,7440,7440,7440,7440,0
|
|
20240902,175600,70374640,7440,7440,7440,7440,0
|
|
20240902,175500,70374640,7440,7440,7440,7440,0
|
|
20240902,175400,70374640,7440,7440,7440,7440,0
|
|
20240902,175300,70374640,7440,7440,7440,7440,0
|
|
20240902,175200,70374640,7440,7440,7440,7440,0
|
|
20240902,175100,70374640,7440,7440,7440,7440,0
|
|
20240902,175000,70374640,7440,7440,7440,7440,0
|
|
20240902,174900,70374640,7440,7440,7440,7440,0
|
|
20240902,174800,70374640,7440,7440,7440,7440,146
|
|
20240902,174700,70374640,7440,7440,7440,7440,0
|
|
20240902,174600,70374640,7440,7440,7440,7440,0
|
|
20240902,174500,70374640,7440,7440,7440,7440,0
|
|
20240902,174400,70374640,7440,7440,7440,7440,0
|
|
20240902,174300,70374640,7440,7440,7440,7440,0
|
|
20240902,174200,70374640,7440,7440,7440,7440,0
|
|
20240902,174100,70374640,7440,7440,7440,7440,0
|
|
20240902,174000,70374640,7440,7440,7440,7440,0
|
|
20240902,173900,70374640,7440,7440,7440,7440,0
|
|
20240902,173800,70374640,7440,7440,7440,7440,0
|
|
20240902,173700,70374640,7440,7440,7440,7440,0
|
|
20240902,173600,70374640,7440,7440,7440,7440,0
|
|
20240902,173500,70374640,7440,7440,7440,7440,0
|
|
20240902,173400,70374640,7440,7440,7440,7440,0
|
|
20240902,173300,70374640,7440,7440,7440,7440,0
|
|
20240902,173200,70374640,7440,7440,7440,7440,0
|
|
20240902,173100,70374640,7440,7440,7440,7440,0
|
|
20240902,173000,70374640,7440,7440,7440,7440,0
|
|
20240902,172900,70374640,7440,7440,7440,7440,0
|
|
20240902,172800,70374640,7440,7440,7440,7440,0
|
|
20240902,172700,70374640,7440,7440,7440,7440,0
|
|
20240902,172600,70374640,7440,7440,7440,7440,0
|
|
20240902,172500,70374640,7440,7440,7440,7440,0
|
|
20240902,172400,70374640,7440,7440,7440,7440,0
|
|
20240902,172300,70374640,7440,7440,7440,7440,0
|
|
20240902,172200,70374640,7440,7440,7440,7440,0
|
|
20240902,172100,70374640,7440,7440,7440,7440,0
|
|
20240902,172000,70374640,7440,7440,7440,7440,0
|
|
20240902,171900,70374640,7440,7440,7440,7440,0
|
|
20240902,171800,70374640,7440,7440,7440,7440,146
|
|
20240902,171700,70374640,7440,7440,7440,7440,0
|
|
20240902,171600,70374640,7440,7440,7440,7440,0
|
|
20240902,171500,70374640,7440,7440,7440,7440,0
|
|
20240902,171400,70374640,7440,7440,7440,7440,0
|
|
20240902,171300,70374640,7440,7440,7440,7440,0
|
|
20240902,171200,70374640,7440,7440,7440,7440,0
|
|
20240902,171100,70374640,7440,7440,7440,7440,0
|
|
20240902,171000,70374640,7440,7440,7440,7440,0
|
|
20240902,170900,70374640,7440,7440,7440,7440,0
|
|
20240902,170800,70374640,7440,7440,7440,7440,0
|
|
20240902,170700,70374640,7440,7440,7440,7440,0
|
|
20240902,170600,70374640,7440,7440,7440,7440,0
|
|
20240902,170500,70374640,7440,7440,7440,7440,0
|
|
20240902,170400,70374640,7440,7440,7440,7440,0
|
|
20240902,170300,70374640,7440,7440,7440,7440,0
|
|
20240902,170200,70374640,7440,7440,7440,7440,0
|
|
20240902,170100,70374640,7440,7440,7440,7440,0
|
|
20240902,170000,70374640,7440,7440,7440,7440,0
|
|
20240902,165900,70374640,7440,7440,7440,7440,0
|
|
20240902,165800,70374640,7440,7440,7440,7440,0
|
|
20240902,165700,70374640,7440,7440,7440,7440,0
|
|
20240902,165600,70374640,7440,7440,7440,7440,0
|
|
20240902,165500,70374640,7440,7440,7440,7440,0
|
|
20240902,165400,70374640,7440,7440,7440,7440,0
|
|
20240902,165300,70374640,7440,7440,7440,7440,0
|
|
20240902,165200,70374640,7440,7440,7440,7440,0
|
|
20240902,165100,70374640,7440,7440,7440,7440,0
|
|
20240902,165000,70374640,7440,7440,7440,7440,0
|
|
20240902,164900,70374640,7440,7440,7440,7440,0
|
|
20240902,164800,70374640,7440,7440,7440,7440,146
|
|
20240902,164700,70374640,7440,7440,7440,7440,0
|
|
20240902,164600,70374640,7440,7440,7440,7440,0
|
|
20240902,164500,70374640,7440,7440,7440,7440,0
|
|
20240902,164400,70374640,7440,7440,7440,7440,0
|
|
20240902,164300,70374640,7440,7440,7440,7440,0
|
|
20240902,164200,70374640,7440,7440,7440,7440,0
|
|
20240902,164100,70374640,7440,7440,7440,7440,0
|
|
20240902,164000,70374640,7440,7440,7440,7440,0
|
|
20240902,163900,70374640,7440,7440,7440,7440,0
|
|
20240902,163800,70374640,7440,7440,7440,7440,0
|
|
20240902,163700,70374640,7440,7440,7440,7440,0
|
|
20240902,163600,70374640,7440,7440,7440,7440,0
|
|
20240902,163500,70374640,7440,7440,7440,7440,0
|
|
20240902,163400,70374640,7440,7440,7440,7440,0
|
|
20240902,163300,70374640,7440,7440,7440,7440,0
|
|
20240902,163200,70374640,7440,7440,7440,7440,0
|
|
20240902,163100,70374640,7440,7440,7440,7440,0
|
|
20240902,163000,70374640,7440,7440,7440,7440,0
|
|
20240902,162900,70374640,7440,7440,7440,7440,0
|
|
20240902,162800,70374640,7440,7440,7440,7440,0
|
|
20240902,162700,70374640,7440,7440,7440,7440,0
|
|
20240902,162600,70374640,7440,7440,7440,7440,0
|
|
20240902,162500,70374640,7440,7440,7440,7440,0
|
|
20240902,162400,70374640,7440,7440,7440,7440,0
|
|
20240902,162300,70374640,7440,7440,7440,7440,0
|
|
20240902,162200,70374640,7440,7440,7440,7440,0
|
|
20240902,162100,70374640,7440,7440,7440,7440,0
|
|
20240902,162000,70374640,7440,7440,7440,7440,0
|
|
20240902,161900,70374640,7440,7440,7440,7440,0
|
|
20240902,161800,70374640,7440,7440,7440,7440,146
|
|
20240902,161700,70374640,7440,7440,7440,7440,0
|
|
20240902,161600,70374640,7440,7440,7440,7440,0
|
|
20240902,161500,70374640,7440,7440,7440,7440,0
|
|
20240902,161400,70374640,7440,7440,7440,7440,0
|
|
20240902,161300,70374640,7440,7440,7440,7440,0
|
|
20240902,161200,70374640,7440,7440,7440,7440,0
|
|
20240902,161100,70374640,7440,7440,7440,7440,0
|
|
20240902,161000,70374640,7440,7440,7440,7440,0
|
|
20240902,160900,70374640,7440,7440,7440,7440,0
|
|
20240902,160800,70374640,7440,7440,7440,7440,0
|
|
20240902,160700,70374640,7440,7440,7440,7440,0
|
|
20240902,160600,70374640,7440,7440,7440,7440,0
|
|
20240902,160500,70374640,7440,7440,7440,7440,0
|
|
20240902,160400,70374640,7440,7440,7440,7440,0
|
|
20240902,160300,70374640,7440,7440,7440,7440,0
|
|
20240902,160200,70374640,7440,7440,7440,7440,0
|
|
20240902,160100,70374640,7440,7440,7440,7440,0
|
|
20240902,160000,70374640,7440,7440,7440,7440,0
|
|
20240902,155900,70374640,7440,7440,7440,7440,0
|
|
20240902,155800,70374640,7440,7440,7440,7440,0
|
|
20240902,155700,70374640,7440,7440,7440,7440,0
|
|
20240902,155600,70374640,7440,7440,7440,7440,0
|
|
20240902,155500,70374640,7440,7440,7440,7440,0
|
|
20240902,155400,70374640,7440,7440,7440,7440,0
|
|
20240902,155300,70374640,7440,7440,7440,7440,0
|
|
20240902,155200,70374640,7440,7440,7440,7440,0
|
|
20240902,155100,70374640,7440,7440,7440,7440,0
|
|
20240902,155000,70374640,7440,7440,7440,7440,0
|
|
20240902,154900,70374640,7440,7440,7440,7440,0
|
|
20240902,154800,70374640,7440,7440,7440,7440,146
|
|
20240902,154700,70374640,7440,7440,7440,7440,0
|
|
20240902,154600,70374640,7440,7440,7440,7440,0
|
|
20240902,154500,70374640,7440,7440,7440,7440,0
|
|
20240902,154400,70374640,7440,7440,7440,7440,0
|
|
20240902,154300,70374640,7440,7440,7440,7440,0
|
|
20240902,154200,70374640,7440,7440,7440,7440,0
|
|
20240902,154100,70374640,7440,7440,7440,7440,0
|
|
20240902,154000,70374640,7440,7440,7440,7440,0
|
|
20240902,153900,70374640,7440,7440,7440,7440,0
|
|
20240902,153800,70374640,7440,7440,7440,7440,0
|
|
20240902,153700,70374640,7440,7440,7440,7440,0
|
|
20240902,153600,70374640,7440,7440,7440,7440,0
|
|
20240902,153500,70374640,7440,7440,7440,7440,0
|
|
20240902,153400,70374640,7440,7440,7440,7440,0
|
|
20240902,153300,70374640,7440,7440,7440,7440,0
|
|
20240902,153200,70374640,7440,7440,7440,7440,0
|
|
20240902,153100,70374640,7440,7440,7440,7440,0
|
|
20240902,153000,70374640,7440,7440,7440,7440,146
|
|
20240902,152900,69288400,7440,7440,7440,7440,0
|
|
20240902,152800,69288400,7440,7440,7440,7440,0
|
|
20240902,152700,69288400,7440,7440,7440,7440,0
|
|
20240902,152600,69288400,7440,7440,7440,7440,0
|
|
20240902,152500,69288400,7440,7440,7440,7440,0
|
|
20240902,152400,69288400,7440,7440,7440,7440,0
|
|
20240902,152300,69288400,7440,7440,7440,7440,0
|
|
20240902,152200,69288400,7440,7440,7440,7440,0
|
|
20240902,152100,69288400,7440,7440,7440,7440,0
|
|
20240902,152000,69288400,7440,7440,7440,7440,0
|
|
20240902,151900,69288400,7440,7440,7440,7440,0
|
|
20240902,151800,69288400,7440,7440,7440,7440,3
|
|
20240902,151700,69266080,7450,7450,7450,7450,0
|
|
20240902,151600,69266080,7450,7450,7450,7450,0
|
|
20240902,151500,69266080,7450,7450,7450,7450,0
|
|
20240902,151400,69266080,7450,7450,7450,7450,0
|
|
20240902,151300,69266080,7450,7450,7450,7450,0
|
|
20240902,151200,69266080,7450,7450,7450,7450,0
|
|
20240902,151100,69266080,7450,7450,7450,7450,14
|
|
20240902,151000,69161780,7450,7450,7450,7450,0
|
|
20240902,150900,69161780,7450,7450,7450,7450,0
|
|
20240902,150800,69161780,7450,7450,7450,7450,0
|
|
20240902,150700,69161780,7450,7450,7450,7450,0
|
|
20240902,150600,69161780,7450,7450,7450,7450,0
|
|
20240902,150500,69161780,7450,7450,7450,7450,0
|
|
20240902,150400,69161780,7450,7450,7450,7450,0
|
|
20240902,150300,69161780,7450,7450,7450,7450,0
|
|
20240902,150200,69161780,7450,7440,7450,7440,15
|
|
20240902,150100,69050040,7410,7410,7410,7410,0
|
|
20240902,150000,69050040,7410,7410,7410,7410,0
|
|
20240902,145900,69050040,7410,7410,7410,7410,0
|
|
20240902,145800,69050040,7410,7410,7410,7410,26
|
|
20240902,145700,68857380,7410,7410,7410,7410,0
|
|
20240902,145600,68857380,7410,7440,7440,7410,20
|
|
20240902,145500,68709040,7460,7460,7460,7460,0
|
|
20240902,145400,68709040,7460,7460,7460,7460,0
|
|
20240902,145300,68709040,7460,7460,7460,7460,0
|
|
20240902,145200,68709040,7460,7460,7460,7460,0
|
|
20240902,145100,68709040,7460,7460,7460,7460,0
|
|
20240902,145000,68709040,7460,7460,7460,7460,0
|
|
20240902,144900,68709040,7460,7460,7460,7460,0
|
|
20240902,144800,68709040,7460,7450,7460,7450,600
|
|
20240902,144700,64233050,7470,7470,7470,7470,0
|
|
20240902,144600,64233050,7470,7470,7470,7470,0
|
|
20240902,144500,64233050,7470,7470,7470,7470,0
|
|
20240902,144400,64233050,7470,7470,7470,7470,0
|
|
20240902,144300,64233050,7470,7470,7470,7470,0
|
|
20240902,144200,64233050,7470,7470,7470,7470,0
|
|
20240902,144100,64233050,7470,7470,7470,7470,0
|
|
20240902,144000,64233050,7470,7470,7470,7470,0
|
|
20240902,143900,64233050,7470,7470,7470,7470,0
|
|
20240902,143800,64233050,7470,7470,7470,7470,0
|
|
20240902,143700,64233050,7470,7470,7470,7470,0
|
|
20240902,143600,64233050,7470,7470,7470,7470,0
|
|
20240902,143500,64233050,7470,7470,7470,7470,0
|
|
20240902,143400,64233050,7470,7470,7470,7470,0
|
|
20240902,143300,64233050,7470,7470,7470,7470,10
|
|
20240902,143200,64158350,7470,7470,7470,7470,0
|
|
20240902,143100,64158350,7470,7470,7470,7470,0
|
|
20240902,143000,64158350,7470,7470,7470,7470,0
|
|
20240902,142900,64158350,7470,7460,7470,7460,30
|
|
20240902,142800,63934280,7470,7470,7470,7470,0
|
|
20240902,142700,63934280,7470,7470,7470,7470,0
|
|
20240902,142600,63934280,7470,7470,7470,7470,0
|
|
20240902,142500,63934280,7470,7470,7470,7470,0
|
|
20240902,142400,63934280,7470,7470,7470,7470,0
|
|
20240902,142300,63934280,7470,7470,7470,7470,0
|
|
20240902,142200,63934280,7470,7470,7470,7470,0
|
|
20240902,142100,63934280,7470,7470,7470,7470,0
|
|
20240902,142000,63934280,7470,7470,7470,7470,0
|
|
20240902,141900,63934280,7470,7470,7470,7470,0
|
|
20240902,141800,63934280,7470,7470,7470,7470,0
|
|
20240902,141700,63934280,7470,7470,7470,7470,0
|
|
20240902,141600,63934280,7470,7470,7470,7470,2
|
|
20240902,141500,63919340,7470,7470,7470,7470,0
|
|
20240902,141400,63919340,7470,7470,7470,7470,0
|
|
20240902,141300,63919340,7470,7470,7470,7470,0
|
|
20240902,141200,63919340,7470,7470,7470,7470,0
|
|
20240902,141100,63919340,7470,7470,7470,7470,0
|
|
20240902,141000,63919340,7470,7470,7470,7470,0
|
|
20240902,140900,63919340,7470,7470,7470,7470,0
|
|
20240902,140800,63919340,7470,7470,7470,7470,0
|
|
20240902,140700,63919340,7470,7470,7470,7470,0
|
|
20240902,140600,63919340,7470,7470,7470,7470,0
|
|
20240902,140500,63919340,7470,7470,7470,7470,0
|
|
20240902,140400,63919340,7470,7470,7470,7470,0
|
|
20240902,140300,63919340,7470,7470,7470,7470,10
|
|
20240902,140200,63844640,7480,7480,7480,7480,0
|
|
20240902,140100,63844640,7480,7480,7480,7480,0
|
|
20240902,140000,63844640,7480,7480,7480,7480,0
|
|
20240902,135900,63844640,7480,7480,7480,7480,0
|
|
20240902,135800,63844640,7480,7480,7480,7480,0
|
|
20240902,135700,63844640,7480,7480,7480,7480,5
|
|
20240902,135600,63807240,7480,7480,7480,7480,0
|
|
20240902,135500,63807240,7480,7480,7480,7480,1
|
|
20240902,135400,63799760,7480,7480,7480,7480,0
|
|
20240902,135300,63799760,7480,7480,7480,7480,0
|
|
20240902,135200,63799760,7480,7480,7480,7480,0
|
|
20240902,135100,63799760,7480,7480,7480,7480,17
|
|
20240902,135000,63672600,7470,7450,7470,7450,482
|
|
20240902,134900,60073610,7450,7450,7450,7450,0
|
|
20240902,134800,60073610,7450,7450,7450,7450,0
|
|
20240902,134700,60073610,7450,7450,7450,7450,0
|
|
20240902,134600,60073610,7450,7450,7450,7450,0
|
|
20240902,134500,60073610,7450,7450,7450,7450,0
|
|
20240902,134400,60073610,7450,7450,7450,7450,1
|
|
20240902,134300,60066160,7470,7470,7470,7470,0
|
|
20240902,134200,60066160,7470,7470,7470,7470,0
|
|
20240902,134100,60066160,7470,7470,7470,7470,135
|
|
20240902,134000,59057710,7420,7420,7420,7420,10
|
|
20240902,133900,58983510,7420,7420,7420,7420,0
|
|
20240902,133800,58983510,7420,7420,7420,7420,0
|
|
20240902,133700,58983510,7420,7420,7420,7420,0
|
|
20240902,133600,58983510,7420,7420,7420,7420,0
|
|
20240902,133500,58983510,7420,7420,7420,7420,0
|
|
20240902,133400,58983510,7420,7420,7420,7420,0
|
|
20240902,133300,58983510,7420,7420,7420,7420,0
|
|
20240902,133200,58983510,7420,7420,7420,7420,0
|
|
20240902,133100,58983510,7420,7420,7420,7420,0
|
|
20240902,133000,58983510,7420,7420,7420,7420,0
|
|
20240902,132900,58983510,7420,7420,7420,7420,0
|
|
20240902,132800,58983510,7420,7420,7420,7420,0
|
|
20240902,132700,58983510,7420,7420,7420,7420,0
|
|
20240902,132600,58983510,7420,7420,7420,7420,0
|
|
20240902,132500,58983510,7420,7420,7420,7420,0
|
|
20240902,132400,58983510,7420,7420,7420,7420,0
|
|
20240902,132300,58983510,7420,7420,7420,7420,0
|
|
20240902,132200,58983510,7420,7420,7420,7420,0
|
|
20240902,132100,58983510,7420,7420,7420,7420,0
|
|
20240902,132000,58983510,7420,7420,7420,7420,0
|
|
20240902,131900,58983510,7420,7420,7420,7420,0
|
|
20240902,131800,58983510,7420,7420,7420,7420,0
|
|
20240902,131700,58983510,7420,7420,7420,7420,0
|
|
20240902,131600,58983510,7420,7420,7420,7420,0
|
|
20240902,131500,58983510,7420,7420,7420,7420,0
|
|
20240902,131400,58983510,7420,7420,7420,7420,0
|
|
20240902,131300,58983510,7420,7420,7420,7420,0
|
|
20240902,131200,58983510,7420,7420,7420,7420,0
|
|
20240902,131100,58983510,7420,7420,7420,7420,0
|
|
20240902,131000,58983510,7420,7420,7420,7420,0
|
|
20240902,130900,58983510,7420,7420,7420,7420,0
|
|
20240902,130800,58983510,7420,7420,7420,7420,0
|
|
20240902,130700,58983510,7420,7420,7420,7420,0
|
|
20240902,130600,58983510,7420,7420,7420,7420,1
|
|
20240902,130500,58976090,7480,7480,7480,7480,0
|
|
20240902,130400,58976090,7480,7480,7480,7480,7
|
|
20240902,130300,58923730,7490,7490,7490,7490,0
|
|
20240902,130200,58923730,7490,7490,7490,7490,0
|
|
20240902,130100,58923730,7490,7490,7490,7490,0
|
|
20240902,130000,58923730,7490,7490,7490,7490,0
|
|
20240902,125900,58923730,7490,7490,7490,7490,0
|
|
20240902,125800,58923730,7490,7490,7490,7490,0
|
|
20240902,125700,58923730,7490,7490,7490,7490,0
|
|
20240902,125600,58923730,7490,7490,7490,7490,0
|
|
20240902,125500,58923730,7490,7490,7490,7490,0
|
|
20240902,125400,58923730,7490,7490,7490,7490,0
|
|
20240902,125300,58923730,7490,7490,7490,7490,0
|
|
20240902,125200,58923730,7490,7490,7490,7490,0
|
|
20240902,125100,58923730,7490,7490,7490,7490,0
|
|
20240902,125000,58923730,7490,7490,7490,7490,0
|
|
20240902,124900,58923730,7490,7490,7490,7490,0
|
|
20240902,124800,58923730,7490,7490,7490,7490,0
|
|
20240902,124700,58923730,7490,7490,7490,7490,0
|
|
20240902,124600,58923730,7490,7490,7490,7490,0
|
|
20240902,124500,58923730,7490,7490,7490,7490,0
|
|
20240902,124400,58923730,7490,7490,7490,7490,0
|
|
20240902,124300,58923730,7490,7490,7490,7490,0
|
|
20240902,124200,58923730,7490,7490,7490,7490,0
|
|
20240902,124100,58923730,7490,7490,7490,7490,0
|
|
20240902,124000,58923730,7490,7490,7490,7490,0
|
|
20240902,123900,58923730,7490,7490,7490,7490,0
|
|
20240902,123800,58923730,7490,7490,7490,7490,0
|
|
20240902,123700,58923730,7490,7490,7490,7490,0
|
|
20240902,123600,58923730,7490,7490,7490,7490,0
|
|
20240902,123500,58923730,7490,7480,7490,7480,3
|
|
20240902,123400,58901270,7490,7490,7490,7490,5
|
|
20240902,123300,58863820,7490,7490,7490,7490,0
|
|
20240902,123200,58863820,7490,7490,7490,7490,0
|
|
20240902,123100,58863820,7490,7490,7490,7490,0
|
|
20240902,123000,58863820,7490,7490,7490,7490,0
|
|
20240902,122900,58863820,7490,7490,7490,7490,0
|
|
20240902,122800,58863820,7490,7490,7490,7490,0
|
|
20240902,122700,58863820,7490,7490,7490,7490,0
|
|
20240902,122600,58863820,7490,7490,7490,7490,1
|
|
20240902,122500,58856330,7500,7500,7500,7500,0
|
|
20240902,122400,58856330,7500,7500,7500,7500,0
|
|
20240902,122300,58856330,7500,7500,7500,7500,0
|
|
20240902,122200,58856330,7500,7500,7500,7500,0
|
|
20240902,122100,58856330,7500,7500,7500,7500,0
|
|
20240902,122000,58856330,7500,7500,7500,7500,0
|
|
20240902,121900,58856330,7500,7500,7500,7500,0
|
|
20240902,121800,58856330,7500,7500,7500,7500,5
|
|
20240902,121700,58818830,7500,7500,7500,7500,0
|
|
20240902,121600,58818830,7500,7500,7500,7500,0
|
|
20240902,121500,58818830,7500,7500,7500,7500,0
|
|
20240902,121400,58818830,7500,7500,7500,7500,0
|
|
20240902,121300,58818830,7500,7440,7500,7440,329
|
|
20240902,121200,56358850,7390,7390,7390,7390,0
|
|
20240902,121100,56358850,7390,7390,7390,7390,0
|
|
20240902,121000,56358850,7390,7390,7390,7390,0
|
|
20240902,120900,56358850,7390,7390,7390,7390,0
|
|
20240902,120800,56358850,7390,7390,7390,7390,0
|
|
20240902,120700,56358850,7390,7390,7390,7390,0
|
|
20240902,120600,56358850,7390,7390,7390,7390,10
|
|
20240902,120500,56284950,7450,7450,7450,7450,0
|
|
20240902,120400,56284950,7450,7450,7450,7450,0
|
|
20240902,120300,56284950,7450,7450,7450,7450,0
|
|
20240902,120200,56284950,7450,7450,7450,7450,0
|
|
20240902,120100,56284950,7450,7450,7450,7450,0
|
|
20240902,120000,56284950,7450,7450,7450,7450,0
|
|
20240902,115900,56284950,7450,7450,7450,7450,0
|
|
20240902,115800,56284950,7450,7450,7450,7450,0
|
|
20240902,115700,56284950,7450,7450,7450,7450,0
|
|
20240902,115600,56284950,7450,7450,7450,7450,0
|
|
20240902,115500,56284950,7450,7430,7450,7430,68
|
|
20240902,115400,55779010,7380,7390,7390,7380,1000
|
|
20240902,115300,48397830,7390,7390,7390,7390,0
|
|
20240902,115200,48397830,7390,7390,7390,7390,0
|
|
20240902,115100,48397830,7390,7390,7390,7390,0
|
|
20240902,115000,48397830,7390,7410,7410,7390,816
|
|
20240902,114900,42363660,7420,7420,7420,7420,0
|
|
20240902,114800,42363660,7420,7420,7420,7420,0
|
|
20240902,114700,42363660,7420,7420,7420,7420,0
|
|
20240902,114600,42363660,7420,7420,7420,7420,34
|
|
20240902,114500,42111380,7430,7430,7430,7430,0
|
|
20240902,114400,42111380,7430,7430,7430,7430,0
|
|
20240902,114300,42111380,7430,7430,7430,7430,0
|
|
20240902,114200,42111380,7430,7430,7430,7430,0
|
|
20240902,114100,42111380,7430,7430,7430,7430,0
|
|
20240902,114000,42111380,7430,7430,7430,7430,0
|
|
20240902,113900,42111380,7430,7430,7430,7430,0
|
|
20240902,113800,42111380,7430,7430,7430,7430,15
|
|
20240902,113700,41999930,7430,7430,7430,7430,0
|
|
20240902,113600,41999930,7430,7430,7430,7430,0
|
|
20240902,113500,41999930,7430,7430,7430,7430,63
|
|
20240902,113400,41531840,7440,7440,7440,7440,0
|
|
20240902,113300,41531840,7440,7440,7440,7440,0
|
|
20240902,113200,41531840,7440,7440,7440,7440,0
|
|
20240902,113100,41531840,7440,7440,7440,7440,0
|
|
20240902,113000,41531840,7440,7440,7440,7440,0
|
|
20240902,112900,41531840,7440,7440,7440,7440,1
|
|
20240902,112800,41524400,7450,7450,7450,7450,0
|
|
20240902,112700,41524400,7450,7450,7450,7450,0
|
|
20240902,112600,41524400,7450,7450,7450,7450,0
|
|
20240902,112500,41524400,7450,7450,7450,7450,0
|
|
20240902,112400,41524400,7450,7450,7450,7450,0
|
|
20240902,112300,41524400,7450,7450,7450,7450,0
|
|
20240902,112200,41524400,7450,7450,7450,7450,0
|
|
20240902,112100,41524400,7450,7450,7450,7450,0
|
|
20240902,112000,41524400,7450,7450,7450,7450,3
|
|
20240902,111900,41502050,7470,7470,7470,7470,0
|
|
20240902,111800,41502050,7470,7470,7470,7470,0
|
|
20240902,111700,41502050,7470,7470,7470,7470,0
|
|
20240902,111600,41502050,7470,7470,7470,7470,0
|
|
20240902,111500,41502050,7470,7470,7470,7470,0
|
|
20240902,111400,41502050,7470,7470,7470,7470,0
|
|
20240902,111300,41502050,7470,7470,7470,7470,0
|
|
20240902,111200,41502050,7470,7470,7470,7470,0
|
|
20240902,111100,41502050,7470,7470,7470,7470,0
|
|
20240902,111000,41502050,7470,7470,7470,7470,0
|
|
20240902,110900,41502050,7470,7470,7470,7470,0
|
|
20240902,110800,41502050,7470,7470,7470,7470,30
|
|
20240902,110700,41277950,7470,7470,7470,7470,0
|
|
20240902,110600,41277950,7470,7470,7470,7470,0
|
|
20240902,110500,41277950,7470,7470,7470,7470,0
|
|
20240902,110400,41277950,7470,7470,7470,7470,0
|
|
20240902,110300,41277950,7470,7470,7470,7470,0
|
|
20240902,110200,41277950,7470,7470,7470,7470,0
|
|
20240902,110100,41277950,7470,7470,7470,7470,0
|
|
20240902,110000,41277950,7470,7470,7470,7470,0
|
|
20240902,105900,41277950,7470,7470,7470,7470,0
|
|
20240902,105800,41277950,7470,7470,7470,7470,0
|
|
20240902,105700,41277950,7470,7470,7470,7470,0
|
|
20240902,105600,41277950,7470,7470,7470,7470,0
|
|
20240902,105500,41277950,7470,7470,7470,7470,0
|
|
20240902,105400,41277950,7470,7470,7470,7470,0
|
|
20240902,105300,41277950,7470,7470,7470,7470,0
|
|
20240902,105200,41277950,7470,7470,7470,7470,0
|
|
20240902,105100,41277950,7470,7470,7470,7470,0
|
|
20240902,105000,41277950,7470,7470,7470,7470,0
|
|
20240902,104900,41277950,7470,7470,7470,7470,0
|
|
20240902,104800,41277950,7470,7470,7470,7470,0
|
|
20240902,104700,41277950,7470,7470,7470,7470,0
|
|
20240902,104600,41277950,7470,7470,7470,7470,0
|
|
20240902,104500,41277950,7470,7470,7470,7470,0
|
|
20240902,104400,41277950,7470,7470,7470,7470,0
|
|
20240902,104300,41277950,7470,7470,7470,7470,0
|
|
20240902,104200,41277950,7470,7470,7470,7470,0
|
|
20240902,104100,41277950,7470,7470,7470,7470,15
|
|
20240902,104000,41165900,7450,7450,7450,7450,6
|
|
20240902,103900,41121200,7470,7470,7470,7470,0
|
|
20240902,103800,41121200,7470,7470,7470,7470,0
|
|
20240902,103700,41121200,7470,7470,7470,7470,0
|
|
20240902,103600,41121200,7470,7470,7470,7470,0
|
|
20240902,103500,41121200,7470,7470,7470,7470,0
|
|
20240902,103400,41121200,7470,7470,7470,7470,0
|
|
20240902,103300,41121200,7470,7470,7470,7470,0
|
|
20240902,103200,41121200,7470,7470,7470,7470,0
|
|
20240902,103100,41121200,7470,7470,7470,7470,0
|
|
20240902,103000,41121200,7470,7470,7470,7470,0
|
|
20240902,102900,41121200,7470,7470,7470,7470,0
|
|
20240902,102800,41121200,7470,7470,7470,7470,0
|
|
20240902,102700,41121200,7470,7470,7470,7470,0
|
|
20240902,102600,41121200,7470,7470,7470,7470,0
|
|
20240902,102500,41121200,7470,7470,7470,7470,0
|
|
20240902,102400,41121200,7470,7470,7470,7470,0
|
|
20240902,102300,41121200,7470,7470,7470,7470,0
|
|
20240902,102200,41121200,7470,7470,7470,7470,0
|
|
20240902,102100,41121200,7470,7470,7470,7470,0
|
|
20240902,102000,41121200,7470,7470,7470,7470,0
|
|
20240902,101900,41121200,7470,7470,7470,7470,0
|
|
20240902,101800,41121200,7470,7470,7470,7470,0
|
|
20240902,101700,41121200,7470,7470,7470,7470,0
|
|
20240902,101600,41121200,7470,7470,7470,7470,0
|
|
20240902,101500,41121200,7470,7470,7470,7470,0
|
|
20240902,101400,41121200,7470,7470,7470,7470,0
|
|
20240902,101300,41121200,7470,7470,7470,7470,15
|
|
20240902,101200,41009150,7470,7440,7470,7440,120
|
|
20240902,101100,40115390,7440,7440,7440,7440,0
|
|
20240902,101000,40115390,7440,7440,7440,7440,26
|
|
20240902,100900,39921950,7430,7430,7430,7430,0
|
|
20240902,100800,39921950,7430,7430,7430,7430,0
|
|
20240902,100700,39921950,7430,7430,7430,7430,789
|
|
20240902,100600,34059680,7430,7430,7430,7430,0
|
|
20240902,100500,34059680,7430,7430,7430,7430,0
|
|
20240902,100400,34059680,7430,7430,7430,7430,0
|
|
20240902,100300,34059680,7430,7430,7430,7430,0
|
|
20240902,100200,34059680,7430,7430,7430,7430,0
|
|
20240902,100100,34059680,7430,7430,7430,7430,0
|
|
20240902,100000,34059680,7430,7430,7430,7430,0
|
|
20240902,095900,34059680,7430,7430,7430,7430,9
|
|
20240902,095800,33992810,7390,7390,7390,7390,0
|
|
20240902,095700,33992810,7390,7390,7390,7390,0
|
|
20240902,095600,33992810,7390,7410,7410,7390,1500
|
|
20240902,095500,22895570,7490,7490,7490,7490,0
|
|
20240902,095400,22895570,7490,7490,7490,7490,0
|
|
20240902,095300,22895570,7490,7490,7490,7490,0
|
|
20240902,095200,22895570,7490,7490,7490,7490,0
|
|
20240902,095100,22895570,7490,7490,7490,7490,0
|
|
20240902,095000,22895570,7490,7490,7490,7490,0
|
|
20240902,094900,22895570,7490,7490,7490,7490,10
|
|
20240902,094800,22820670,7490,7450,7490,7450,540
|
|
20240902,094700,18788010,7400,7470,7470,7400,1000
|
|
20240902,094600,11356240,7470,7470,7470,7470,0
|
|
20240902,094500,11356240,7470,7470,7470,7470,0
|
|
20240902,094400,11356240,7470,7470,7470,7470,248
|
|
20240902,094300,9503680,7520,7520,7520,7520,0
|
|
20240902,094200,9503680,7520,7520,7520,7520,0
|
|
20240902,094100,9503680,7520,7520,7520,7520,0
|
|
20240902,094000,9503680,7520,7520,7520,7520,0
|
|
20240902,093900,9503680,7520,7520,7520,7520,0
|
|
20240902,093800,9503680,7520,7520,7520,7520,0
|
|
20240902,093700,9503680,7520,7520,7520,7520,0
|
|
20240902,093600,9503680,7520,7520,7520,7520,0
|
|
20240902,093500,9503680,7520,7520,7520,7520,0
|
|
20240902,093400,9503680,7520,7520,7520,7520,0
|
|
20240902,093300,9503680,7520,7520,7520,7520,0
|
|
20240902,093200,9503680,7520,7520,7520,7520,0
|
|
20240902,093100,9503680,7520,7520,7520,7520,0
|
|
20240902,093000,9503680,7520,7520,7520,7520,0
|
|
20240902,092900,9503680,7520,7520,7520,7520,0
|
|
20240902,092800,9503680,7520,7520,7520,7520,40
|
|
20240902,092700,9202880,7520,7520,7520,7520,0
|
|
20240902,092600,9202880,7520,7520,7520,7520,6
|
|
20240902,092500,9157760,7520,7520,7520,7520,0
|
|
20240902,092400,9157760,7520,7520,7520,7520,0
|
|
20240902,092300,9157760,7520,7520,7520,7520,0
|
|
20240902,092200,9157760,7520,7520,7520,7520,0
|
|
20240902,092100,9157760,7520,7520,7520,7520,0
|
|
20240902,092000,9157760,7520,7500,7520,7500,929
|
|
20240902,091900,2174210,7520,7520,7520,7520,4
|
|
20240902,091800,2144130,7520,7520,7520,7520,50
|
|
20240902,091700,1768130,7530,7440,7530,7440,34
|
|
20240902,091600,1513570,7390,7390,7390,7390,0
|
|
20240902,091500,1513570,7390,7390,7390,7390,0
|
|
20240902,091400,1513570,7390,7390,7390,7390,0
|
|
20240902,091300,1513570,7390,7430,7430,7390,130
|
|
20240902,091200,552620,7440,7450,7450,7440,7
|
|
20240902,091100,500490,7470,7470,7470,7470,0
|
|
20240902,091000,500490,7470,7470,7470,7470,0
|
|
20240902,090900,500490,7470,7470,7470,7470,0
|
|
20240902,090800,500490,7470,7470,7470,7470,0
|
|
20240902,090700,500490,7470,7470,7470,7470,0
|
|
20240902,090600,500490,7470,7470,7470,7470,0
|
|
20240902,090500,500490,7470,7470,7470,7470,13
|
|
20240902,090400,403380,7470,7470,7470,7470,0
|
|
20240902,090300,403380,7470,7470,7470,7470,0
|
|
20240902,090200,403380,7470,7470,7470,7470,0
|
|
20240902,090100,403380,7470,7470,7470,7470,29
|
|
20240902,090000,186750,7470,7470,7470,7470,25
|