694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,203100,58768270,7750,7750,7750,7750,904
|
|
20240905,203000,58768270,7750,7750,7750,7750,0
|
|
20240905,202900,58768270,7750,7750,7750,7750,0
|
|
20240905,202800,58768270,7750,7750,7750,7750,0
|
|
20240905,202700,58768270,7750,7750,7750,7750,0
|
|
20240905,202600,58768270,7750,7750,7750,7750,0
|
|
20240905,202500,58768270,7750,7750,7750,7750,0
|
|
20240905,202400,58768270,7750,7750,7750,7750,0
|
|
20240905,202300,58768270,7750,7750,7750,7750,0
|
|
20240905,202200,58768270,7750,7750,7750,7750,0
|
|
20240905,202100,58768270,7750,7750,7750,7750,0
|
|
20240905,202000,58768270,7750,7750,7750,7750,0
|
|
20240905,201900,58768270,7750,7750,7750,7750,0
|
|
20240905,201800,58768270,7750,7750,7750,7750,0
|
|
20240905,201700,58768270,7750,7750,7750,7750,0
|
|
20240905,201600,58768270,7750,7750,7750,7750,0
|
|
20240905,201500,58768270,7750,7750,7750,7750,0
|
|
20240905,201400,58768270,7750,7750,7750,7750,0
|
|
20240905,201300,58768270,7750,7750,7750,7750,0
|
|
20240905,201200,58768270,7750,7750,7750,7750,0
|
|
20240905,201100,58768270,7750,7750,7750,7750,0
|
|
20240905,201000,58768270,7750,7750,7750,7750,0
|
|
20240905,200900,58768270,7750,7750,7750,7750,0
|
|
20240905,200800,58768270,7750,7750,7750,7750,0
|
|
20240905,200700,58768270,7750,7750,7750,7750,0
|
|
20240905,200600,58768270,7750,7750,7750,7750,0
|
|
20240905,200500,58768270,7750,7750,7750,7750,0
|
|
20240905,200400,58768270,7750,7750,7750,7750,0
|
|
20240905,200300,58768270,7750,7750,7750,7750,0
|
|
20240905,200200,58768270,7750,7750,7750,7750,0
|
|
20240905,200100,58768270,7750,7750,7750,7750,904
|
|
20240905,200000,58768270,7750,7750,7750,7750,0
|
|
20240905,195900,58768270,7750,7750,7750,7750,0
|
|
20240905,195800,58768270,7750,7750,7750,7750,0
|
|
20240905,195700,58768270,7750,7750,7750,7750,0
|
|
20240905,195600,58768270,7750,7750,7750,7750,0
|
|
20240905,195500,58768270,7750,7750,7750,7750,0
|
|
20240905,195400,58768270,7750,7750,7750,7750,0
|
|
20240905,195300,58768270,7750,7750,7750,7750,0
|
|
20240905,195200,58768270,7750,7750,7750,7750,0
|
|
20240905,195100,58768270,7750,7750,7750,7750,0
|
|
20240905,195000,58768270,7750,7750,7750,7750,0
|
|
20240905,194900,58768270,7750,7750,7750,7750,0
|
|
20240905,194800,58768270,7750,7750,7750,7750,0
|
|
20240905,194700,58768270,7750,7750,7750,7750,0
|
|
20240905,194600,58768270,7750,7750,7750,7750,0
|
|
20240905,194500,58768270,7750,7750,7750,7750,0
|
|
20240905,194400,58768270,7750,7750,7750,7750,0
|
|
20240905,194300,58768270,7750,7750,7750,7750,0
|
|
20240905,194200,58768270,7750,7750,7750,7750,0
|
|
20240905,194100,58768270,7750,7750,7750,7750,0
|
|
20240905,194000,58768270,7750,7750,7750,7750,0
|
|
20240905,193900,58768270,7750,7750,7750,7750,0
|
|
20240905,193800,58768270,7750,7750,7750,7750,0
|
|
20240905,193700,58768270,7750,7750,7750,7750,0
|
|
20240905,193600,58768270,7750,7750,7750,7750,0
|
|
20240905,193500,58768270,7750,7750,7750,7750,0
|
|
20240905,193400,58768270,7750,7750,7750,7750,0
|
|
20240905,193300,58768270,7750,7750,7750,7750,0
|
|
20240905,193200,58768270,7750,7750,7750,7750,0
|
|
20240905,193100,58768270,7750,7750,7750,7750,904
|
|
20240905,193000,58768270,7750,7750,7750,7750,0
|
|
20240905,192900,58768270,7750,7750,7750,7750,0
|
|
20240905,192800,58768270,7750,7750,7750,7750,0
|
|
20240905,192700,58768270,7750,7750,7750,7750,0
|
|
20240905,192600,58768270,7750,7750,7750,7750,0
|
|
20240905,192500,58768270,7750,7750,7750,7750,0
|
|
20240905,192400,58768270,7750,7750,7750,7750,0
|
|
20240905,192300,58768270,7750,7750,7750,7750,0
|
|
20240905,192200,58768270,7750,7750,7750,7750,0
|
|
20240905,192100,58768270,7750,7750,7750,7750,0
|
|
20240905,192000,58768270,7750,7750,7750,7750,0
|
|
20240905,191900,58768270,7750,7750,7750,7750,0
|
|
20240905,191800,58768270,7750,7750,7750,7750,0
|
|
20240905,191700,58768270,7750,7750,7750,7750,0
|
|
20240905,191600,58768270,7750,7750,7750,7750,0
|
|
20240905,191500,58768270,7750,7750,7750,7750,0
|
|
20240905,191400,58768270,7750,7750,7750,7750,0
|
|
20240905,191300,58768270,7750,7750,7750,7750,0
|
|
20240905,191200,58768270,7750,7750,7750,7750,0
|
|
20240905,191100,58768270,7750,7750,7750,7750,0
|
|
20240905,191000,58768270,7750,7750,7750,7750,0
|
|
20240905,190900,58768270,7750,7750,7750,7750,0
|
|
20240905,190800,58768270,7750,7750,7750,7750,0
|
|
20240905,190700,58768270,7750,7750,7750,7750,0
|
|
20240905,190600,58768270,7750,7750,7750,7750,0
|
|
20240905,190500,58768270,7750,7750,7750,7750,0
|
|
20240905,190400,58768270,7750,7750,7750,7750,0
|
|
20240905,190300,58768270,7750,7750,7750,7750,0
|
|
20240905,190200,58768270,7750,7750,7750,7750,0
|
|
20240905,190100,58768270,7750,7750,7750,7750,904
|
|
20240905,190000,58768270,7750,7750,7750,7750,0
|
|
20240905,185900,58768270,7750,7750,7750,7750,0
|
|
20240905,185800,58768270,7750,7750,7750,7750,0
|
|
20240905,185700,58768270,7750,7750,7750,7750,0
|
|
20240905,185600,58768270,7750,7750,7750,7750,0
|
|
20240905,185500,58768270,7750,7750,7750,7750,0
|
|
20240905,185400,58768270,7750,7750,7750,7750,0
|
|
20240905,185300,58768270,7750,7750,7750,7750,0
|
|
20240905,185200,58768270,7750,7750,7750,7750,0
|
|
20240905,185100,58768270,7750,7750,7750,7750,0
|
|
20240905,185000,58768270,7750,7750,7750,7750,0
|
|
20240905,184900,58768270,7750,7750,7750,7750,0
|
|
20240905,184800,58768270,7750,7750,7750,7750,0
|
|
20240905,184700,58768270,7750,7750,7750,7750,0
|
|
20240905,184600,58768270,7750,7750,7750,7750,0
|
|
20240905,184500,58768270,7750,7750,7750,7750,0
|
|
20240905,184400,58768270,7750,7750,7750,7750,0
|
|
20240905,184300,58768270,7750,7750,7750,7750,0
|
|
20240905,184200,58768270,7750,7750,7750,7750,0
|
|
20240905,184100,58768270,7750,7750,7750,7750,0
|
|
20240905,184000,58768270,7750,7750,7750,7750,0
|
|
20240905,183900,58768270,7750,7750,7750,7750,0
|
|
20240905,183800,58768270,7750,7750,7750,7750,0
|
|
20240905,183700,58768270,7750,7750,7750,7750,0
|
|
20240905,183600,58768270,7750,7750,7750,7750,0
|
|
20240905,183500,58768270,7750,7750,7750,7750,0
|
|
20240905,183400,58768270,7750,7750,7750,7750,0
|
|
20240905,183300,58768270,7750,7750,7750,7750,0
|
|
20240905,183200,58768270,7750,7750,7750,7750,0
|
|
20240905,183100,58768270,7750,7750,7750,7750,904
|
|
20240905,183000,58768270,7750,7750,7750,7750,0
|
|
20240905,182900,58768270,7750,7750,7750,7750,0
|
|
20240905,182800,58768270,7750,7750,7750,7750,0
|
|
20240905,182700,58768270,7750,7750,7750,7750,0
|
|
20240905,182600,58768270,7750,7750,7750,7750,0
|
|
20240905,182500,58768270,7750,7750,7750,7750,0
|
|
20240905,182400,58768270,7750,7750,7750,7750,0
|
|
20240905,182300,58768270,7750,7750,7750,7750,0
|
|
20240905,182200,58768270,7750,7750,7750,7750,0
|
|
20240905,182100,58768270,7750,7750,7750,7750,0
|
|
20240905,182000,58768270,7750,7750,7750,7750,0
|
|
20240905,181900,58768270,7750,7750,7750,7750,0
|
|
20240905,181800,58768270,7750,7750,7750,7750,0
|
|
20240905,181700,58768270,7750,7750,7750,7750,0
|
|
20240905,181600,58768270,7750,7750,7750,7750,0
|
|
20240905,181500,58768270,7750,7750,7750,7750,0
|
|
20240905,181400,58768270,7750,7750,7750,7750,0
|
|
20240905,181300,58768270,7750,7750,7750,7750,0
|
|
20240905,181200,58768270,7750,7750,7750,7750,0
|
|
20240905,181100,58768270,7750,7750,7750,7750,0
|
|
20240905,181000,58768270,7750,7750,7750,7750,0
|
|
20240905,180900,58768270,7750,7750,7750,7750,0
|
|
20240905,180800,58768270,7750,7750,7750,7750,0
|
|
20240905,180700,58768270,7750,7750,7750,7750,0
|
|
20240905,180600,58768270,7750,7750,7750,7750,0
|
|
20240905,180500,58768270,7750,7750,7750,7750,0
|
|
20240905,180400,58768270,7750,7750,7750,7750,0
|
|
20240905,180300,58768270,7750,7750,7750,7750,0
|
|
20240905,180200,58768270,7750,7750,7750,7750,0
|
|
20240905,180100,58768270,7750,7750,7750,7750,904
|
|
20240905,180000,58768270,7750,7750,7750,7750,0
|
|
20240905,175900,58768270,7750,7750,7750,7750,0
|
|
20240905,175800,58768270,7750,7750,7750,7750,0
|
|
20240905,175700,58768270,7750,7750,7750,7750,0
|
|
20240905,175600,58768270,7750,7750,7750,7750,0
|
|
20240905,175500,58768270,7750,7750,7750,7750,0
|
|
20240905,175400,58768270,7750,7750,7750,7750,0
|
|
20240905,175300,58768270,7750,7750,7750,7750,0
|
|
20240905,175200,58768270,7750,7750,7750,7750,0
|
|
20240905,175100,58768270,7750,7750,7750,7750,0
|
|
20240905,175000,58768270,7750,7750,7750,7750,0
|
|
20240905,174900,58768270,7750,7750,7750,7750,0
|
|
20240905,174800,58768270,7750,7750,7750,7750,0
|
|
20240905,174700,58768270,7750,7750,7750,7750,0
|
|
20240905,174600,58768270,7750,7750,7750,7750,0
|
|
20240905,174500,58768270,7750,7750,7750,7750,0
|
|
20240905,174400,58768270,7750,7750,7750,7750,0
|
|
20240905,174300,58768270,7750,7750,7750,7750,0
|
|
20240905,174200,58768270,7750,7750,7750,7750,0
|
|
20240905,174100,58768270,7750,7750,7750,7750,0
|
|
20240905,174000,58768270,7750,7750,7750,7750,0
|
|
20240905,173900,58768270,7750,7750,7750,7750,0
|
|
20240905,173800,58768270,7750,7750,7750,7750,0
|
|
20240905,173700,58768270,7750,7750,7750,7750,0
|
|
20240905,173600,58768270,7750,7750,7750,7750,0
|
|
20240905,173500,58768270,7750,7750,7750,7750,0
|
|
20240905,173400,58768270,7750,7750,7750,7750,0
|
|
20240905,173300,58768270,7750,7750,7750,7750,0
|
|
20240905,173200,58768270,7750,7750,7750,7750,0
|
|
20240905,173100,58768270,7750,7750,7750,7750,904
|
|
20240905,173000,58768270,7750,7750,7750,7750,0
|
|
20240905,172900,58768270,7750,7750,7750,7750,0
|
|
20240905,172800,58768270,7750,7750,7750,7750,0
|
|
20240905,172700,58768270,7750,7750,7750,7750,0
|
|
20240905,172600,58768270,7750,7750,7750,7750,0
|
|
20240905,172500,58768270,7750,7750,7750,7750,0
|
|
20240905,172400,58768270,7750,7750,7750,7750,0
|
|
20240905,172300,58768270,7750,7750,7750,7750,0
|
|
20240905,172200,58768270,7750,7750,7750,7750,0
|
|
20240905,172100,58768270,7750,7750,7750,7750,0
|
|
20240905,172000,58768270,7750,7750,7750,7750,0
|
|
20240905,171900,58768270,7750,7750,7750,7750,0
|
|
20240905,171800,58768270,7750,7750,7750,7750,0
|
|
20240905,171700,58768270,7750,7750,7750,7750,0
|
|
20240905,171600,58768270,7750,7750,7750,7750,0
|
|
20240905,171500,58768270,7750,7750,7750,7750,0
|
|
20240905,171400,58768270,7750,7750,7750,7750,0
|
|
20240905,171300,58768270,7750,7750,7750,7750,0
|
|
20240905,171200,58768270,7750,7750,7750,7750,0
|
|
20240905,171100,58768270,7750,7750,7750,7750,0
|
|
20240905,171000,58768270,7750,7750,7750,7750,0
|
|
20240905,170900,58768270,7750,7750,7750,7750,0
|
|
20240905,170800,58768270,7750,7750,7750,7750,0
|
|
20240905,170700,58768270,7750,7750,7750,7750,0
|
|
20240905,170600,58768270,7750,7750,7750,7750,0
|
|
20240905,170500,58768270,7750,7750,7750,7750,0
|
|
20240905,170400,58768270,7750,7750,7750,7750,0
|
|
20240905,170300,58768270,7750,7750,7750,7750,0
|
|
20240905,170200,58768270,7750,7750,7750,7750,0
|
|
20240905,170100,58768270,7750,7750,7750,7750,904
|
|
20240905,170000,58768270,7750,7750,7750,7750,0
|
|
20240905,165900,58768270,7750,7750,7750,7750,0
|
|
20240905,165800,58768270,7750,7750,7750,7750,0
|
|
20240905,165700,58768270,7750,7750,7750,7750,0
|
|
20240905,165600,58768270,7750,7750,7750,7750,0
|
|
20240905,165500,58768270,7750,7750,7750,7750,0
|
|
20240905,165400,58768270,7750,7750,7750,7750,0
|
|
20240905,165300,58768270,7750,7750,7750,7750,0
|
|
20240905,165200,58768270,7750,7750,7750,7750,0
|
|
20240905,165100,58768270,7750,7750,7750,7750,0
|
|
20240905,165000,58768270,7750,7750,7750,7750,0
|
|
20240905,164900,58768270,7750,7750,7750,7750,0
|
|
20240905,164800,58768270,7750,7750,7750,7750,0
|
|
20240905,164700,58768270,7750,7750,7750,7750,0
|
|
20240905,164600,58768270,7750,7750,7750,7750,0
|
|
20240905,164500,58768270,7750,7750,7750,7750,0
|
|
20240905,164400,58768270,7750,7750,7750,7750,0
|
|
20240905,164300,58768270,7750,7750,7750,7750,0
|
|
20240905,164200,58768270,7750,7750,7750,7750,0
|
|
20240905,164100,58768270,7750,7750,7750,7750,0
|
|
20240905,164000,58768270,7750,7750,7750,7750,0
|
|
20240905,163900,58768270,7750,7750,7750,7750,0
|
|
20240905,163800,58768270,7750,7750,7750,7750,0
|
|
20240905,163700,58768270,7750,7750,7750,7750,0
|
|
20240905,163600,58768270,7750,7750,7750,7750,0
|
|
20240905,163500,58768270,7750,7750,7750,7750,0
|
|
20240905,163400,58768270,7750,7750,7750,7750,0
|
|
20240905,163300,58768270,7750,7750,7750,7750,0
|
|
20240905,163200,58768270,7750,7750,7750,7750,0
|
|
20240905,163100,58768270,7750,7750,7750,7750,904
|
|
20240905,163000,58768270,7750,7750,7750,7750,0
|
|
20240905,162900,58768270,7750,7750,7750,7750,0
|
|
20240905,162800,58768270,7750,7750,7750,7750,0
|
|
20240905,162700,58768270,7750,7750,7750,7750,0
|
|
20240905,162600,58768270,7750,7750,7750,7750,0
|
|
20240905,162500,58768270,7750,7750,7750,7750,0
|
|
20240905,162400,58768270,7750,7750,7750,7750,0
|
|
20240905,162300,58768270,7750,7750,7750,7750,0
|
|
20240905,162200,58768270,7750,7750,7750,7750,0
|
|
20240905,162100,58768270,7750,7750,7750,7750,0
|
|
20240905,162000,58768270,7750,7750,7750,7750,0
|
|
20240905,161900,58768270,7750,7750,7750,7750,0
|
|
20240905,161800,58768270,7750,7750,7750,7750,0
|
|
20240905,161700,58768270,7750,7750,7750,7750,0
|
|
20240905,161600,58768270,7750,7750,7750,7750,0
|
|
20240905,161500,58768270,7750,7750,7750,7750,0
|
|
20240905,161400,58768270,7750,7750,7750,7750,0
|
|
20240905,161300,58768270,7750,7750,7750,7750,0
|
|
20240905,161200,58768270,7750,7750,7750,7750,0
|
|
20240905,161100,58768270,7750,7750,7750,7750,0
|
|
20240905,161000,58768270,7750,7750,7750,7750,0
|
|
20240905,160900,58768270,7750,7750,7750,7750,0
|
|
20240905,160800,58768270,7750,7750,7750,7750,0
|
|
20240905,160700,58768270,7750,7750,7750,7750,0
|
|
20240905,160600,58768270,7750,7750,7750,7750,0
|
|
20240905,160500,58768270,7750,7750,7750,7750,0
|
|
20240905,160400,58768270,7750,7750,7750,7750,0
|
|
20240905,160300,58768270,7750,7750,7750,7750,0
|
|
20240905,160200,58768270,7750,7750,7750,7750,0
|
|
20240905,160100,58768270,7750,7750,7750,7750,904
|
|
20240905,160000,58768270,7750,7750,7750,7750,0
|
|
20240905,155900,58768270,7750,7750,7750,7750,0
|
|
20240905,155800,58768270,7750,7750,7750,7750,0
|
|
20240905,155700,58768270,7750,7750,7750,7750,0
|
|
20240905,155600,58768270,7750,7750,7750,7750,0
|
|
20240905,155500,58768270,7750,7750,7750,7750,0
|
|
20240905,155400,58768270,7750,7750,7750,7750,0
|
|
20240905,155300,58768270,7750,7750,7750,7750,0
|
|
20240905,155200,58768270,7750,7750,7750,7750,0
|
|
20240905,155100,58768270,7750,7750,7750,7750,0
|
|
20240905,155000,58768270,7750,7750,7750,7750,0
|
|
20240905,154900,58768270,7750,7750,7750,7750,0
|
|
20240905,154800,58768270,7750,7750,7750,7750,0
|
|
20240905,154700,58768270,7750,7750,7750,7750,0
|
|
20240905,154600,58768270,7750,7750,7750,7750,0
|
|
20240905,154500,58768270,7750,7750,7750,7750,0
|
|
20240905,154400,58768270,7750,7750,7750,7750,0
|
|
20240905,154300,58768270,7750,7750,7750,7750,0
|
|
20240905,154200,58768270,7750,7750,7750,7750,0
|
|
20240905,154100,58768270,7750,7750,7750,7750,0
|
|
20240905,154000,58768270,7750,7750,7750,7750,0
|
|
20240905,153900,58768270,7750,7750,7750,7750,0
|
|
20240905,153800,58768270,7750,7750,7750,7750,0
|
|
20240905,153700,58768270,7750,7750,7750,7750,0
|
|
20240905,153600,58768270,7750,7750,7750,7750,0
|
|
20240905,153500,58768270,7750,7750,7750,7750,0
|
|
20240905,153400,58768270,7750,7750,7750,7750,0
|
|
20240905,153300,58768270,7750,7750,7750,7750,0
|
|
20240905,153200,58768270,7750,7750,7750,7750,0
|
|
20240905,153100,58768270,7750,7750,7750,7750,904
|
|
20240905,153000,58768270,7750,7750,7750,7750,904
|
|
20240905,152900,51762270,7810,7810,7810,7810,0
|
|
20240905,152800,51762270,7810,7810,7810,7810,0
|
|
20240905,152700,51762270,7810,7810,7810,7810,0
|
|
20240905,152600,51762270,7810,7810,7810,7810,0
|
|
20240905,152500,51762270,7810,7810,7810,7810,0
|
|
20240905,152400,51762270,7810,7810,7810,7810,0
|
|
20240905,152300,51762270,7810,7810,7810,7810,0
|
|
20240905,152200,51762270,7810,7810,7810,7810,0
|
|
20240905,152100,51762270,7810,7810,7810,7810,0
|
|
20240905,152000,51762270,7810,7810,7810,7810,0
|
|
20240905,151900,51762270,7810,7810,7810,7810,0
|
|
20240905,151800,51762270,7810,7810,7810,7810,0
|
|
20240905,151700,51762270,7810,7810,7810,7810,69
|
|
20240905,151600,51223380,7830,7830,7830,7830,0
|
|
20240905,151500,51223380,7830,7830,7830,7830,0
|
|
20240905,151400,51223380,7830,7830,7830,7830,0
|
|
20240905,151300,51223380,7830,7830,7830,7830,1
|
|
20240905,151200,51215550,7790,7790,7790,7790,1
|
|
20240905,151100,51207760,7830,7830,7830,7830,0
|
|
20240905,151000,51207760,7830,7880,7880,7830,114
|
|
20240905,150900,50312260,7880,7880,7880,7880,0
|
|
20240905,150800,50312260,7880,7880,7880,7880,0
|
|
20240905,150700,50312260,7880,7880,7880,7880,0
|
|
20240905,150600,50312260,7880,7880,7880,7880,15
|
|
20240905,150500,50194060,7880,7880,7880,7880,0
|
|
20240905,150400,50194060,7880,7880,7880,7880,1
|
|
20240905,150300,50186180,7880,7880,7880,7880,1
|
|
20240905,150200,50178300,7950,7950,7950,7950,0
|
|
20240905,150100,50178300,7950,7950,7950,7950,0
|
|
20240905,150000,50178300,7950,7950,7950,7950,0
|
|
20240905,145900,50178300,7950,7950,7950,7950,0
|
|
20240905,145800,50178300,7950,7950,7950,7950,1
|
|
20240905,145700,50170350,7860,7860,7860,7860,0
|
|
20240905,145600,50170350,7860,7860,7860,7860,0
|
|
20240905,145500,50170350,7860,7860,7860,7860,0
|
|
20240905,145400,50170350,7860,7860,7860,7860,0
|
|
20240905,145300,50170350,7860,7860,7860,7860,0
|
|
20240905,145200,50170350,7860,7860,7860,7860,0
|
|
20240905,145100,50170350,7860,7860,7860,7860,0
|
|
20240905,145000,50170350,7860,7870,7870,7860,56
|
|
20240905,144900,49729890,7990,7990,7990,7990,0
|
|
20240905,144800,49729890,7990,7990,7990,7990,0
|
|
20240905,144700,49729890,7990,7990,7990,7990,0
|
|
20240905,144600,49729890,7990,7990,7990,7990,0
|
|
20240905,144500,49729890,7990,7990,7990,7990,0
|
|
20240905,144400,49729890,7990,7990,7990,7990,0
|
|
20240905,144300,49729890,7990,7990,7990,7990,0
|
|
20240905,144200,49729890,7990,7980,7990,7980,94
|
|
20240905,144100,48979730,7990,7990,7990,7990,0
|
|
20240905,144000,48979730,7990,7940,7990,7940,324
|
|
20240905,143900,46406700,7950,7950,7950,7950,0
|
|
20240905,143800,46406700,7950,7950,7950,7950,0
|
|
20240905,143700,46406700,7950,7830,7950,7830,51
|
|
20240905,143600,46007250,7830,7860,7860,7810,236
|
|
20240905,143500,44159640,7980,7860,7980,7800,31
|
|
20240905,143400,43915050,7980,7970,7980,7970,5
|
|
20240905,143300,43875190,7980,7970,7990,7970,25
|
|
20240905,143200,43675770,7990,7960,7990,7960,8
|
|
20240905,143100,43611930,7990,7990,7990,7990,0
|
|
20240905,143000,43611930,7990,7980,7990,7980,2
|
|
20240905,142900,43595960,7990,7980,7990,7980,9
|
|
20240905,142800,43524110,7990,7970,7990,7970,11
|
|
20240905,142700,43436370,7980,7970,7980,7970,11
|
|
20240905,142600,43348680,7990,7970,7990,7970,11
|
|
20240905,142500,43260990,7990,7990,7990,7990,0
|
|
20240905,142400,43260990,7990,7940,7990,7940,11
|
|
20240905,142300,43173550,7990,7990,7990,7990,0
|
|
20240905,142200,43173550,7990,7930,7990,7930,86
|
|
20240905,142100,42490720,7870,7870,7870,7870,0
|
|
20240905,142000,42490720,7870,7870,7870,7870,0
|
|
20240905,141900,42490720,7870,7870,7870,7870,0
|
|
20240905,141800,42490720,7870,7870,7870,7870,0
|
|
20240905,141700,42490720,7870,7870,7870,7870,130
|
|
20240905,141600,41467620,7930,7930,7930,7930,15
|
|
20240905,141500,41348670,7950,7950,7950,7950,0
|
|
20240905,141400,41348670,7950,7950,7950,7950,0
|
|
20240905,141300,41348670,7950,7950,7950,7950,0
|
|
20240905,141200,41348670,7950,7950,7950,7950,0
|
|
20240905,141100,41348670,7950,7950,7950,7950,0
|
|
20240905,141000,41348670,7950,7950,7950,7950,0
|
|
20240905,140900,41348670,7950,7950,7950,7950,0
|
|
20240905,140800,41348670,7950,7950,7950,7950,0
|
|
20240905,140700,41348670,7950,7950,7950,7950,0
|
|
20240905,140600,41348670,7950,7950,7950,7950,0
|
|
20240905,140500,41348670,7950,7950,7950,7950,0
|
|
20240905,140400,41348670,7950,7950,7950,7950,0
|
|
20240905,140300,41348670,7950,7950,7950,7950,0
|
|
20240905,140200,41348670,7950,7950,7950,7950,0
|
|
20240905,140100,41348670,7950,7950,7950,7950,0
|
|
20240905,140000,41348670,7950,7950,7950,7950,0
|
|
20240905,135900,41348670,7950,7950,7950,7950,0
|
|
20240905,135800,41348670,7950,7950,7950,7950,0
|
|
20240905,135700,41348670,7950,7950,7950,7950,0
|
|
20240905,135600,41348670,7950,7950,7950,7950,0
|
|
20240905,135500,41348670,7950,7950,7950,7950,0
|
|
20240905,135400,41348670,7950,7950,7950,7950,0
|
|
20240905,135300,41348670,7950,7950,7950,7950,0
|
|
20240905,135200,41348670,7950,7950,7950,7950,1
|
|
20240905,135100,41340720,8000,8000,8000,8000,0
|
|
20240905,135000,41340720,8000,8000,8000,8000,0
|
|
20240905,134900,41340720,8000,8000,8000,8000,0
|
|
20240905,134800,41340720,8000,8000,8000,8000,0
|
|
20240905,134700,41340720,8000,8000,8000,8000,0
|
|
20240905,134600,41340720,8000,8000,8000,8000,0
|
|
20240905,134500,41340720,8000,8000,8000,8000,0
|
|
20240905,134400,41340720,8000,8000,8000,8000,0
|
|
20240905,134300,41340720,8000,8000,8000,8000,0
|
|
20240905,134200,41340720,8000,8000,8000,8000,0
|
|
20240905,134100,41340720,8000,7970,8000,7970,218
|
|
20240905,134000,39602500,7970,7950,7970,7950,171
|
|
20240905,133900,38242410,7960,7870,7960,7870,350
|
|
20240905,133800,35459870,7870,7870,7870,7870,0
|
|
20240905,133700,35459870,7870,7870,7870,7870,0
|
|
20240905,133600,35459870,7870,7870,7870,7870,0
|
|
20240905,133500,35459870,7870,7870,7870,7870,0
|
|
20240905,133400,35459870,7870,7870,7870,7870,0
|
|
20240905,133300,35459870,7870,7870,7870,7870,0
|
|
20240905,133200,35459870,7870,7870,7870,7870,1
|
|
20240905,133100,35452000,7900,7900,7900,7900,0
|
|
20240905,133000,35452000,7900,7880,7900,7880,50
|
|
20240905,132900,35057090,7920,7920,7920,7920,0
|
|
20240905,132800,35057090,7920,7920,7920,7920,0
|
|
20240905,132700,35057090,7920,7920,7920,7920,0
|
|
20240905,132600,35057090,7920,7880,7920,7880,100
|
|
20240905,132500,34268520,7890,7890,7890,7890,0
|
|
20240905,132400,34268520,7890,7890,7890,7890,0
|
|
20240905,132300,34268520,7890,7890,7890,7890,0
|
|
20240905,132200,34268520,7890,7890,7890,7890,0
|
|
20240905,132100,34268520,7890,7890,7890,7890,0
|
|
20240905,132000,34268520,7890,7850,7890,7850,10
|
|
20240905,131900,34189720,7880,7880,7880,7880,0
|
|
20240905,131800,34189720,7880,7880,7880,7880,0
|
|
20240905,131700,34189720,7880,7880,7880,7880,0
|
|
20240905,131600,34189720,7880,7840,7880,7840,300
|
|
20240905,131500,31827900,7870,7870,7870,7870,0
|
|
20240905,131400,31827900,7870,7870,7870,7870,0
|
|
20240905,131300,31827900,7870,7870,7870,7870,0
|
|
20240905,131200,31827900,7870,7870,7870,7870,0
|
|
20240905,131100,31827900,7870,7870,7870,7870,0
|
|
20240905,131000,31827900,7870,7870,7870,7870,0
|
|
20240905,130900,31827900,7870,7870,7870,7870,0
|
|
20240905,130800,31827900,7870,7870,7870,7870,0
|
|
20240905,130700,31827900,7870,7870,7870,7870,0
|
|
20240905,130600,31827900,7870,7870,7870,7870,0
|
|
20240905,130500,31827900,7870,7870,7870,7870,0
|
|
20240905,130400,31827900,7870,7870,7870,7870,0
|
|
20240905,130300,31827900,7870,7870,7870,7870,0
|
|
20240905,130200,31827900,7870,7780,7870,7780,200
|
|
20240905,130100,30265070,7780,7780,7780,7780,0
|
|
20240905,130000,30265070,7780,7780,7780,7780,0
|
|
20240905,125900,30265070,7780,7780,7780,7780,0
|
|
20240905,125800,30265070,7780,7780,7780,7780,0
|
|
20240905,125700,30265070,7780,7780,7780,7780,0
|
|
20240905,125600,30265070,7780,7780,7780,7780,0
|
|
20240905,125500,30265070,7780,7780,7780,7780,0
|
|
20240905,125400,30265070,7780,7780,7780,7780,0
|
|
20240905,125300,30265070,7780,7780,7780,7780,0
|
|
20240905,125200,30265070,7780,7780,7780,7780,1
|
|
20240905,125100,30257290,7770,7780,7780,7770,546
|
|
20240905,125000,26009730,7790,7790,7790,7790,0
|
|
20240905,124900,26009730,7790,7790,7790,7790,0
|
|
20240905,124800,26009730,7790,7790,7790,7790,0
|
|
20240905,124700,26009730,7790,7790,7790,7790,0
|
|
20240905,124600,26009730,7790,7790,7790,7790,20
|
|
20240905,124500,25853930,7810,7810,7810,7810,0
|
|
20240905,124400,25853930,7810,7810,7810,7810,0
|
|
20240905,124300,25853930,7810,7810,7810,7810,0
|
|
20240905,124200,25853930,7810,7790,7810,7790,4
|
|
20240905,124100,25822750,7780,7780,7780,7780,0
|
|
20240905,124000,25822750,7780,7780,7780,7780,0
|
|
20240905,123900,25822750,7780,7780,7780,7780,0
|
|
20240905,123800,25822750,7780,7780,7780,7780,0
|
|
20240905,123700,25822750,7780,7780,7780,7780,0
|
|
20240905,123600,25822750,7780,7780,7780,7780,0
|
|
20240905,123500,25822750,7780,7780,7780,7780,0
|
|
20240905,123400,25822750,7780,7780,7780,7780,1
|
|
20240905,123300,25814970,7780,7780,7780,7780,0
|
|
20240905,123200,25814970,7780,7780,7780,7780,0
|
|
20240905,123100,25814970,7780,7780,7780,7780,0
|
|
20240905,123000,25814970,7780,7780,7780,7780,0
|
|
20240905,122900,25814970,7780,7780,7780,7780,0
|
|
20240905,122800,25814970,7780,7780,7780,7780,0
|
|
20240905,122700,25814970,7780,7810,7810,7780,110
|
|
20240905,122600,24957640,7830,7830,7830,7830,0
|
|
20240905,122500,24957640,7830,7830,7830,7830,0
|
|
20240905,122400,24957640,7830,7830,7830,7830,0
|
|
20240905,122300,24957640,7830,7830,7830,7830,2
|
|
20240905,122200,24941980,7810,7810,7810,7810,2
|
|
20240905,122100,24926360,7870,7870,7870,7870,0
|
|
20240905,122000,24926360,7870,7870,7870,7870,0
|
|
20240905,121900,24926360,7870,7870,7870,7870,0
|
|
20240905,121800,24926360,7870,7870,7870,7870,0
|
|
20240905,121700,24926360,7870,7870,7870,7870,0
|
|
20240905,121600,24926360,7870,7870,7870,7870,0
|
|
20240905,121500,24926360,7870,7870,7870,7870,0
|
|
20240905,121400,24926360,7870,7870,7870,7870,0
|
|
20240905,121300,24926360,7870,7870,7870,7870,0
|
|
20240905,121200,24926360,7870,7870,7870,7870,0
|
|
20240905,121100,24926360,7870,7870,7870,7870,0
|
|
20240905,121000,24926360,7870,7870,7870,7870,0
|
|
20240905,120900,24926360,7870,7870,7870,7870,0
|
|
20240905,120800,24926360,7870,7870,7870,7870,0
|
|
20240905,120700,24926360,7870,7870,7870,7870,0
|
|
20240905,120600,24926360,7870,7870,7870,7870,0
|
|
20240905,120500,24926360,7870,7870,7870,7870,0
|
|
20240905,120400,24926360,7870,7870,7870,7870,0
|
|
20240905,120300,24926360,7870,7870,7870,7870,0
|
|
20240905,120200,24926360,7870,7870,7870,7870,0
|
|
20240905,120100,24926360,7870,7870,7870,7870,0
|
|
20240905,120000,24926360,7870,7870,7870,7870,0
|
|
20240905,115900,24926360,7870,7870,7870,7870,1
|
|
20240905,115800,24918490,7810,7810,7810,7810,0
|
|
20240905,115700,24918490,7810,7810,7810,7810,0
|
|
20240905,115600,24918490,7810,7810,7810,7810,0
|
|
20240905,115500,24918490,7810,7810,7810,7810,0
|
|
20240905,115400,24918490,7810,7810,7810,7810,0
|
|
20240905,115300,24918490,7810,7810,7810,7810,0
|
|
20240905,115200,24918490,7810,7810,7810,7810,0
|
|
20240905,115100,24918490,7810,7810,7810,7810,0
|
|
20240905,115000,24918490,7810,7810,7810,7810,0
|
|
20240905,114900,24918490,7810,7810,7810,7810,0
|
|
20240905,114800,24918490,7810,7810,7810,7810,5
|
|
20240905,114700,24879440,7890,7890,7890,7890,0
|
|
20240905,114600,24879440,7890,7800,7890,7800,2
|
|
20240905,114500,24863750,7800,7800,7800,7800,0
|
|
20240905,114400,24863750,7800,7800,7800,7800,0
|
|
20240905,114300,24863750,7800,7800,7800,7800,0
|
|
20240905,114200,24863750,7800,7800,7800,7800,0
|
|
20240905,114100,24863750,7800,7800,7800,7800,0
|
|
20240905,114000,24863750,7800,7800,7800,7800,0
|
|
20240905,113900,24863750,7800,7800,7800,7800,0
|
|
20240905,113800,24863750,7800,7800,7800,7800,0
|
|
20240905,113700,24863750,7800,7800,7800,7800,0
|
|
20240905,113600,24863750,7800,7800,7800,7800,0
|
|
20240905,113500,24863750,7800,7800,7800,7800,0
|
|
20240905,113400,24863750,7800,7800,7800,7800,0
|
|
20240905,113300,24863750,7800,7800,7800,7800,0
|
|
20240905,113200,24863750,7800,7800,7800,7800,0
|
|
20240905,113100,24863750,7800,7800,7800,7800,0
|
|
20240905,113000,24863750,7800,7800,7800,7800,0
|
|
20240905,112900,24863750,7800,7890,7890,7800,19
|
|
20240905,112800,24715460,7920,7840,7920,7840,10
|
|
20240905,112700,24636700,7850,7850,7850,7850,0
|
|
20240905,112600,24636700,7850,7850,7850,7850,0
|
|
20240905,112500,24636700,7850,7850,7850,7850,0
|
|
20240905,112400,24636700,7850,7850,7850,7850,0
|
|
20240905,112300,24636700,7850,7850,7850,7850,0
|
|
20240905,112200,24636700,7850,7850,7850,7850,1
|
|
20240905,112100,24628850,7800,7800,7800,7800,1
|
|
20240905,112000,24621050,7910,7910,7910,7910,0
|
|
20240905,111900,24621050,7910,7910,7910,7910,0
|
|
20240905,111800,24621050,7910,7910,7910,7910,0
|
|
20240905,111700,24621050,7910,7910,7910,7910,0
|
|
20240905,111600,24621050,7910,7910,7910,7910,0
|
|
20240905,111500,24621050,7910,7910,7910,7910,0
|
|
20240905,111400,24621050,7910,7910,7910,7910,0
|
|
20240905,111300,24621050,7910,7910,7910,7910,0
|
|
20240905,111200,24621050,7910,7910,7910,7910,0
|
|
20240905,111100,24621050,7910,7910,7910,7910,0
|
|
20240905,111000,24621050,7910,7910,7910,7910,0
|
|
20240905,110900,24621050,7910,7910,7910,7910,0
|
|
20240905,110800,24621050,7910,7910,7910,7910,0
|
|
20240905,110700,24621050,7910,7910,7910,7910,0
|
|
20240905,110600,24621050,7910,7910,7910,7910,0
|
|
20240905,110500,24621050,7910,7910,7910,7910,0
|
|
20240905,110400,24621050,7910,7890,7910,7890,15
|
|
20240905,110300,24502680,7890,7890,7890,7890,0
|
|
20240905,110200,24502680,7890,7890,7890,7890,0
|
|
20240905,110100,24502680,7890,7900,7900,7890,2
|
|
20240905,110000,24486890,7780,7780,7780,7780,4
|
|
20240905,105900,24455770,7900,7900,7900,7900,0
|
|
20240905,105800,24455770,7900,7900,7900,7900,0
|
|
20240905,105700,24455770,7900,7770,7900,7770,912
|
|
20240905,105600,17296640,7770,7770,7770,7770,0
|
|
20240905,105500,17296640,7770,7770,7770,7770,0
|
|
20240905,105400,17296640,7770,7770,7770,7770,0
|
|
20240905,105300,17296640,7770,7770,7770,7770,0
|
|
20240905,105200,17296640,7770,7770,7770,7770,0
|
|
20240905,105100,17296640,7770,7770,7770,7770,2
|
|
20240905,105000,17281100,7770,7770,7770,7770,0
|
|
20240905,104900,17281100,7770,7770,7770,7770,5
|
|
20240905,104800,17242250,7810,7810,7810,7810,0
|
|
20240905,104700,17242250,7810,7810,7810,7810,0
|
|
20240905,104600,17242250,7810,7810,7810,7810,0
|
|
20240905,104500,17242250,7810,7810,7810,7810,0
|
|
20240905,104400,17242250,7810,7810,7810,7810,0
|
|
20240905,104300,17242250,7810,7810,7810,7810,0
|
|
20240905,104200,17242250,7810,7770,7810,7760,107
|
|
20240905,104100,16410910,7830,7830,7830,7830,0
|
|
20240905,104000,16410910,7830,7830,7830,7830,0
|
|
20240905,103900,16410910,7830,7830,7830,7830,0
|
|
20240905,103800,16410910,7830,7830,7830,7830,0
|
|
20240905,103700,16410910,7830,7830,7830,7830,0
|
|
20240905,103600,16410910,7830,7830,7830,7830,0
|
|
20240905,103500,16410910,7830,7830,7830,7830,0
|
|
20240905,103400,16410910,7830,7830,7830,7830,0
|
|
20240905,103300,16410910,7830,7830,7830,7830,1
|
|
20240905,103200,16403080,7830,7830,7830,7830,0
|
|
20240905,103100,16403080,7830,7830,7830,7830,0
|
|
20240905,103000,16403080,7830,7830,7830,7830,0
|
|
20240905,102900,16403080,7830,7830,7830,7830,0
|
|
20240905,102800,16403080,7830,7830,7830,7830,0
|
|
20240905,102700,16403080,7830,7830,7830,7830,0
|
|
20240905,102600,16403080,7830,7830,7830,7830,0
|
|
20240905,102500,16403080,7830,7830,7830,7830,0
|
|
20240905,102400,16403080,7830,7830,7830,7830,0
|
|
20240905,102300,16403080,7830,7830,7830,7830,0
|
|
20240905,102200,16403080,7830,7830,7830,7830,0
|
|
20240905,102100,16403080,7830,7780,7830,7770,3
|
|
20240905,102000,16379700,7830,7830,7830,7830,0
|
|
20240905,101900,16379700,7830,7830,7830,7830,0
|
|
20240905,101800,16379700,7830,7780,7830,7780,22
|
|
20240905,101700,16208440,7770,7800,7800,7770,946
|
|
20240905,101600,8853720,7910,7830,7910,7810,201
|
|
20240905,101500,7283350,7930,7930,7930,7930,0
|
|
20240905,101400,7283350,7930,7930,7930,7930,0
|
|
20240905,101300,7283350,7930,7930,7930,7930,0
|
|
20240905,101200,7283350,7930,7930,7930,7930,0
|
|
20240905,101100,7283350,7930,7930,7930,7930,0
|
|
20240905,101000,7283350,7930,7930,7930,7930,0
|
|
20240905,100900,7283350,7930,7930,7930,7930,0
|
|
20240905,100800,7283350,7930,7930,7930,7930,0
|
|
20240905,100700,7283350,7930,7930,7930,7930,0
|
|
20240905,100600,7283350,7930,7930,7930,7930,0
|
|
20240905,100500,7283350,7930,7930,7930,7930,0
|
|
20240905,100400,7283350,7930,7930,7930,7930,0
|
|
20240905,100300,7283350,7930,7930,7930,7930,0
|
|
20240905,100200,7283350,7930,7930,7930,7930,0
|
|
20240905,100100,7283350,7930,7930,7930,7930,0
|
|
20240905,100000,7283350,7930,7930,7930,7930,0
|
|
20240905,095900,7283350,7930,7930,7930,7930,0
|
|
20240905,095800,7283350,7930,7930,7930,7930,0
|
|
20240905,095700,7283350,7930,7930,7930,7930,0
|
|
20240905,095600,7283350,7930,7930,7930,7930,0
|
|
20240905,095500,7283350,7930,7930,7930,7930,0
|
|
20240905,095400,7283350,7930,7930,7930,7930,0
|
|
20240905,095300,7283350,7930,7930,7930,7930,0
|
|
20240905,095200,7283350,7930,7930,7930,7930,0
|
|
20240905,095100,7283350,7930,7930,7930,7930,20
|
|
20240905,095000,7124750,7930,7930,7930,7930,0
|
|
20240905,094900,7124750,7930,7930,7930,7930,0
|
|
20240905,094800,7124750,7930,7930,7930,7930,0
|
|
20240905,094700,7124750,7930,7850,7930,7850,2
|
|
20240905,094600,7108970,7850,7850,7850,7850,0
|
|
20240905,094500,7108970,7850,7850,7850,7850,5
|
|
20240905,094400,7069720,7850,7850,7850,7850,33
|
|
20240905,094300,6810670,7940,7940,7940,7940,0
|
|
20240905,094200,6810670,7940,7940,7940,7940,0
|
|
20240905,094100,6810670,7940,7940,7940,7940,0
|
|
20240905,094000,6810670,7940,7940,7940,7940,1
|
|
20240905,093900,6802730,7940,7940,7940,7940,1
|
|
20240905,093800,6794790,7950,7950,7950,7950,0
|
|
20240905,093700,6794790,7950,7950,7950,7950,0
|
|
20240905,093600,6794790,7950,7950,7950,7950,0
|
|
20240905,093500,6794790,7950,7950,7950,7950,0
|
|
20240905,093400,6794790,7950,7950,7950,7950,0
|
|
20240905,093300,6794790,7950,7950,7950,7950,0
|
|
20240905,093200,6794790,7950,7950,7950,7950,0
|
|
20240905,093100,6794790,7950,7950,7950,7950,0
|
|
20240905,093000,6794790,7950,7950,7950,7950,0
|
|
20240905,092900,6794790,7950,7950,7950,7950,0
|
|
20240905,092800,6794790,7950,7950,7950,7950,0
|
|
20240905,092700,6794790,7950,7810,7950,7810,6
|
|
20240905,092600,6747300,7810,7810,7810,7810,11
|
|
20240905,092500,6661390,7810,7810,7810,7810,127
|
|
20240905,092400,5669520,7810,7810,7810,7810,0
|
|
20240905,092300,5669520,7810,7810,7810,7810,0
|
|
20240905,092200,5669520,7810,7820,7820,7810,31
|
|
20240905,092100,5427400,7930,7930,7930,7930,0
|
|
20240905,092000,5427400,7930,7930,7930,7930,0
|
|
20240905,091900,5427400,7930,7930,7930,7930,0
|
|
20240905,091800,5427400,7930,7930,7930,7930,0
|
|
20240905,091700,5427400,7930,7930,7930,7930,0
|
|
20240905,091600,5427400,7930,7930,7930,7930,0
|
|
20240905,091500,5427400,7930,7930,7930,7930,0
|
|
20240905,091400,5427400,7930,7930,7930,7930,0
|
|
20240905,091300,5427400,7930,7930,7930,7930,0
|
|
20240905,091200,5427400,7930,7930,7930,7930,10
|
|
20240905,091100,5348100,7930,7910,7930,7910,2
|
|
20240905,091000,5332260,7910,7910,7910,7910,0
|
|
20240905,090900,5332260,7910,7910,7910,7910,0
|
|
20240905,090800,5332260,7910,7910,7910,7910,0
|
|
20240905,090700,5332260,7910,7910,7910,7910,17
|
|
20240905,090600,5197790,7960,7960,7960,7960,0
|
|
20240905,090500,5197790,7960,7960,7960,7960,0
|
|
20240905,090400,5197790,7960,7920,7960,7920,9
|
|
20240905,090300,5126470,7920,7880,7920,7880,16
|
|
20240905,090200,5000040,7830,7830,7830,7830,0
|
|
20240905,090100,5000040,7830,7880,7880,7830,99
|
|
20240905,090000,4223290,7880,7730,7880,7730,546
|