699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,203600,270775100,6900,6900,6900,6900,689
|
|
20240902,203500,270775100,6900,6900,6900,6900,0
|
|
20240902,203400,270775100,6900,6900,6900,6900,0
|
|
20240902,203300,270775100,6900,6900,6900,6900,0
|
|
20240902,203200,270775100,6900,6900,6900,6900,0
|
|
20240902,203100,270775100,6900,6900,6900,6900,0
|
|
20240902,203000,270775100,6900,6900,6900,6900,0
|
|
20240902,202900,270775100,6900,6900,6900,6900,0
|
|
20240902,202800,270775100,6900,6900,6900,6900,0
|
|
20240902,202700,270775100,6900,6900,6900,6900,0
|
|
20240902,202600,270775100,6900,6900,6900,6900,0
|
|
20240902,202500,270775100,6900,6900,6900,6900,0
|
|
20240902,202400,270775100,6900,6900,6900,6900,0
|
|
20240902,202300,270775100,6900,6900,6900,6900,0
|
|
20240902,202200,270775100,6900,6900,6900,6900,0
|
|
20240902,202100,270775100,6900,6900,6900,6900,0
|
|
20240902,202000,270775100,6900,6900,6900,6900,0
|
|
20240902,201900,270775100,6900,6900,6900,6900,0
|
|
20240902,201800,270775100,6900,6900,6900,6900,0
|
|
20240902,201700,270775100,6900,6900,6900,6900,0
|
|
20240902,201600,270775100,6900,6900,6900,6900,0
|
|
20240902,201500,270775100,6900,6900,6900,6900,0
|
|
20240902,201400,270775100,6900,6900,6900,6900,0
|
|
20240902,201300,270775100,6900,6900,6900,6900,0
|
|
20240902,201200,270775100,6900,6900,6900,6900,0
|
|
20240902,201100,270775100,6900,6900,6900,6900,0
|
|
20240902,201000,270775100,6900,6900,6900,6900,0
|
|
20240902,200900,270775100,6900,6900,6900,6900,0
|
|
20240902,200800,270775100,6900,6900,6900,6900,0
|
|
20240902,200700,270775100,6900,6900,6900,6900,0
|
|
20240902,200600,270775100,6900,6900,6900,6900,689
|
|
20240902,200500,270775100,6900,6900,6900,6900,0
|
|
20240902,200400,270775100,6900,6900,6900,6900,0
|
|
20240902,200300,270775100,6900,6900,6900,6900,0
|
|
20240902,200200,270775100,6900,6900,6900,6900,0
|
|
20240902,200100,270775100,6900,6900,6900,6900,0
|
|
20240902,200000,270775100,6900,6900,6900,6900,0
|
|
20240902,195900,270775100,6900,6900,6900,6900,0
|
|
20240902,195800,270775100,6900,6900,6900,6900,0
|
|
20240902,195700,270775100,6900,6900,6900,6900,0
|
|
20240902,195600,270775100,6900,6900,6900,6900,0
|
|
20240902,195500,270775100,6900,6900,6900,6900,0
|
|
20240902,195400,270775100,6900,6900,6900,6900,0
|
|
20240902,195300,270775100,6900,6900,6900,6900,0
|
|
20240902,195200,270775100,6900,6900,6900,6900,0
|
|
20240902,195100,270775100,6900,6900,6900,6900,0
|
|
20240902,195000,270775100,6900,6900,6900,6900,0
|
|
20240902,194900,270775100,6900,6900,6900,6900,0
|
|
20240902,194800,270775100,6900,6900,6900,6900,0
|
|
20240902,194700,270775100,6900,6900,6900,6900,0
|
|
20240902,194600,270775100,6900,6900,6900,6900,0
|
|
20240902,194500,270775100,6900,6900,6900,6900,0
|
|
20240902,194400,270775100,6900,6900,6900,6900,0
|
|
20240902,194300,270775100,6900,6900,6900,6900,0
|
|
20240902,194200,270775100,6900,6900,6900,6900,0
|
|
20240902,194100,270775100,6900,6900,6900,6900,0
|
|
20240902,194000,270775100,6900,6900,6900,6900,0
|
|
20240902,193900,270775100,6900,6900,6900,6900,0
|
|
20240902,193800,270775100,6900,6900,6900,6900,0
|
|
20240902,193700,270775100,6900,6900,6900,6900,0
|
|
20240902,193600,270775100,6900,6900,6900,6900,689
|
|
20240902,193500,270775100,6900,6900,6900,6900,0
|
|
20240902,193400,270775100,6900,6900,6900,6900,0
|
|
20240902,193300,270775100,6900,6900,6900,6900,0
|
|
20240902,193200,270775100,6900,6900,6900,6900,0
|
|
20240902,193100,270775100,6900,6900,6900,6900,0
|
|
20240902,193000,270775100,6900,6900,6900,6900,0
|
|
20240902,192900,270775100,6900,6900,6900,6900,0
|
|
20240902,192800,270775100,6900,6900,6900,6900,0
|
|
20240902,192700,270775100,6900,6900,6900,6900,0
|
|
20240902,192600,270775100,6900,6900,6900,6900,0
|
|
20240902,192500,270775100,6900,6900,6900,6900,0
|
|
20240902,192400,270775100,6900,6900,6900,6900,0
|
|
20240902,192300,270775100,6900,6900,6900,6900,0
|
|
20240902,192200,270775100,6900,6900,6900,6900,0
|
|
20240902,192100,270775100,6900,6900,6900,6900,0
|
|
20240902,192000,270775100,6900,6900,6900,6900,0
|
|
20240902,191900,270775100,6900,6900,6900,6900,0
|
|
20240902,191800,270775100,6900,6900,6900,6900,0
|
|
20240902,191700,270775100,6900,6900,6900,6900,0
|
|
20240902,191600,270775100,6900,6900,6900,6900,0
|
|
20240902,191500,270775100,6900,6900,6900,6900,0
|
|
20240902,191400,270775100,6900,6900,6900,6900,0
|
|
20240902,191300,270775100,6900,6900,6900,6900,0
|
|
20240902,191200,270775100,6900,6900,6900,6900,0
|
|
20240902,191100,270775100,6900,6900,6900,6900,0
|
|
20240902,191000,270775100,6900,6900,6900,6900,0
|
|
20240902,190900,270775100,6900,6900,6900,6900,0
|
|
20240902,190800,270775100,6900,6900,6900,6900,0
|
|
20240902,190700,270775100,6900,6900,6900,6900,0
|
|
20240902,190600,270775100,6900,6900,6900,6900,689
|
|
20240902,190500,270775100,6900,6900,6900,6900,0
|
|
20240902,190400,270775100,6900,6900,6900,6900,0
|
|
20240902,190300,270775100,6900,6900,6900,6900,0
|
|
20240902,190200,270775100,6900,6900,6900,6900,0
|
|
20240902,190100,270775100,6900,6900,6900,6900,0
|
|
20240902,190000,270775100,6900,6900,6900,6900,0
|
|
20240902,185900,270775100,6900,6900,6900,6900,0
|
|
20240902,185800,270775100,6900,6900,6900,6900,0
|
|
20240902,185700,270775100,6900,6900,6900,6900,0
|
|
20240902,185600,270775100,6900,6900,6900,6900,0
|
|
20240902,185500,270775100,6900,6900,6900,6900,0
|
|
20240902,185400,270775100,6900,6900,6900,6900,0
|
|
20240902,185300,270775100,6900,6900,6900,6900,0
|
|
20240902,185200,270775100,6900,6900,6900,6900,0
|
|
20240902,185100,270775100,6900,6900,6900,6900,0
|
|
20240902,185000,270775100,6900,6900,6900,6900,0
|
|
20240902,184900,270775100,6900,6900,6900,6900,0
|
|
20240902,184800,270775100,6900,6900,6900,6900,0
|
|
20240902,184700,270775100,6900,6900,6900,6900,0
|
|
20240902,184600,270775100,6900,6900,6900,6900,0
|
|
20240902,184500,270775100,6900,6900,6900,6900,0
|
|
20240902,184400,270775100,6900,6900,6900,6900,0
|
|
20240902,184300,270775100,6900,6900,6900,6900,0
|
|
20240902,184200,270775100,6900,6900,6900,6900,0
|
|
20240902,184100,270775100,6900,6900,6900,6900,0
|
|
20240902,184000,270775100,6900,6900,6900,6900,0
|
|
20240902,183900,270775100,6900,6900,6900,6900,0
|
|
20240902,183800,270775100,6900,6900,6900,6900,0
|
|
20240902,183700,270775100,6900,6900,6900,6900,0
|
|
20240902,183600,270775100,6900,6900,6900,6900,689
|
|
20240902,183500,270775100,6900,6900,6900,6900,0
|
|
20240902,183400,270775100,6900,6900,6900,6900,0
|
|
20240902,183300,270775100,6900,6900,6900,6900,0
|
|
20240902,183200,270775100,6900,6900,6900,6900,0
|
|
20240902,183100,270775100,6900,6900,6900,6900,0
|
|
20240902,183000,270775100,6900,6900,6900,6900,0
|
|
20240902,182900,270775100,6900,6900,6900,6900,0
|
|
20240902,182800,270775100,6900,6900,6900,6900,0
|
|
20240902,182700,270775100,6900,6900,6900,6900,0
|
|
20240902,182600,270775100,6900,6900,6900,6900,0
|
|
20240902,182500,270775100,6900,6900,6900,6900,0
|
|
20240902,182400,270775100,6900,6900,6900,6900,0
|
|
20240902,182300,270775100,6900,6900,6900,6900,0
|
|
20240902,182200,270775100,6900,6900,6900,6900,0
|
|
20240902,182100,270775100,6900,6900,6900,6900,0
|
|
20240902,182000,270775100,6900,6900,6900,6900,0
|
|
20240902,181900,270775100,6900,6900,6900,6900,0
|
|
20240902,181800,270775100,6900,6900,6900,6900,0
|
|
20240902,181700,270775100,6900,6900,6900,6900,0
|
|
20240902,181600,270775100,6900,6900,6900,6900,0
|
|
20240902,181500,270775100,6900,6900,6900,6900,0
|
|
20240902,181400,270775100,6900,6900,6900,6900,0
|
|
20240902,181300,270775100,6900,6900,6900,6900,0
|
|
20240902,181200,270775100,6900,6900,6900,6900,0
|
|
20240902,181100,270775100,6900,6900,6900,6900,0
|
|
20240902,181000,270775100,6900,6900,6900,6900,0
|
|
20240902,180900,270775100,6900,6900,6900,6900,0
|
|
20240902,180800,270775100,6900,6900,6900,6900,0
|
|
20240902,180700,270775100,6900,6900,6900,6900,0
|
|
20240902,180600,270775100,6900,6900,6900,6900,689
|
|
20240902,180500,270775100,6900,6900,6900,6900,0
|
|
20240902,180400,270775100,6900,6900,6900,6900,0
|
|
20240902,180300,270775100,6900,6900,6900,6900,0
|
|
20240902,180200,270775100,6900,6900,6900,6900,0
|
|
20240902,180100,270775100,6900,6900,6900,6900,0
|
|
20240902,180000,270775100,6900,6900,6900,6900,0
|
|
20240902,175900,270775100,6900,6900,6900,6900,0
|
|
20240902,175800,270775100,6900,6900,6900,6900,0
|
|
20240902,175700,270775100,6900,6900,6900,6900,0
|
|
20240902,175600,270775100,6900,6900,6900,6900,0
|
|
20240902,175500,270775100,6900,6900,6900,6900,0
|
|
20240902,175400,270775100,6900,6900,6900,6900,0
|
|
20240902,175300,270775100,6900,6900,6900,6900,0
|
|
20240902,175200,270775100,6900,6900,6900,6900,0
|
|
20240902,175100,270775100,6900,6900,6900,6900,0
|
|
20240902,175000,270775100,6900,6900,6900,6900,0
|
|
20240902,174900,270775100,6900,6900,6900,6900,0
|
|
20240902,174800,270775100,6900,6900,6900,6900,0
|
|
20240902,174700,270775100,6900,6900,6900,6900,0
|
|
20240902,174600,270775100,6900,6900,6900,6900,0
|
|
20240902,174500,270775100,6900,6900,6900,6900,0
|
|
20240902,174400,270775100,6900,6900,6900,6900,0
|
|
20240902,174300,270775100,6900,6900,6900,6900,0
|
|
20240902,174200,270775100,6900,6900,6900,6900,0
|
|
20240902,174100,270775100,6900,6900,6900,6900,0
|
|
20240902,174000,270775100,6900,6900,6900,6900,0
|
|
20240902,173900,270775100,6900,6900,6900,6900,0
|
|
20240902,173800,270775100,6900,6900,6900,6900,0
|
|
20240902,173700,270775100,6900,6900,6900,6900,0
|
|
20240902,173600,270775100,6900,6900,6900,6900,689
|
|
20240902,173500,270775100,6900,6900,6900,6900,0
|
|
20240902,173400,270775100,6900,6900,6900,6900,0
|
|
20240902,173300,270775100,6900,6900,6900,6900,0
|
|
20240902,173200,270775100,6900,6900,6900,6900,0
|
|
20240902,173100,270775100,6900,6900,6900,6900,0
|
|
20240902,173000,270775100,6900,6900,6900,6900,0
|
|
20240902,172900,270775100,6900,6900,6900,6900,0
|
|
20240902,172800,270775100,6900,6900,6900,6900,0
|
|
20240902,172700,270775100,6900,6900,6900,6900,0
|
|
20240902,172600,270775100,6900,6900,6900,6900,0
|
|
20240902,172500,270775100,6900,6900,6900,6900,0
|
|
20240902,172400,270775100,6900,6900,6900,6900,0
|
|
20240902,172300,270775100,6900,6900,6900,6900,0
|
|
20240902,172200,270775100,6900,6900,6900,6900,0
|
|
20240902,172100,270775100,6900,6900,6900,6900,0
|
|
20240902,172000,270775100,6900,6900,6900,6900,0
|
|
20240902,171900,270775100,6900,6900,6900,6900,0
|
|
20240902,171800,270775100,6900,6900,6900,6900,0
|
|
20240902,171700,270775100,6900,6900,6900,6900,0
|
|
20240902,171600,270775100,6900,6900,6900,6900,0
|
|
20240902,171500,270775100,6900,6900,6900,6900,0
|
|
20240902,171400,270775100,6900,6900,6900,6900,0
|
|
20240902,171300,270775100,6900,6900,6900,6900,0
|
|
20240902,171200,270775100,6900,6900,6900,6900,0
|
|
20240902,171100,270775100,6900,6900,6900,6900,0
|
|
20240902,171000,270775100,6900,6900,6900,6900,0
|
|
20240902,170900,270775100,6900,6900,6900,6900,0
|
|
20240902,170800,270775100,6900,6900,6900,6900,0
|
|
20240902,170700,270775100,6900,6900,6900,6900,0
|
|
20240902,170600,270775100,6900,6900,6900,6900,689
|
|
20240902,170500,270775100,6900,6900,6900,6900,0
|
|
20240902,170400,270775100,6900,6900,6900,6900,0
|
|
20240902,170300,270775100,6900,6900,6900,6900,0
|
|
20240902,170200,270775100,6900,6900,6900,6900,0
|
|
20240902,170100,270775100,6900,6900,6900,6900,0
|
|
20240902,170000,270775100,6900,6900,6900,6900,0
|
|
20240902,165900,270775100,6900,6900,6900,6900,0
|
|
20240902,165800,270775100,6900,6900,6900,6900,0
|
|
20240902,165700,270775100,6900,6900,6900,6900,0
|
|
20240902,165600,270775100,6900,6900,6900,6900,0
|
|
20240902,165500,270775100,6900,6900,6900,6900,0
|
|
20240902,165400,270775100,6900,6900,6900,6900,0
|
|
20240902,165300,270775100,6900,6900,6900,6900,0
|
|
20240902,165200,270775100,6900,6900,6900,6900,0
|
|
20240902,165100,270775100,6900,6900,6900,6900,0
|
|
20240902,165000,270775100,6900,6900,6900,6900,0
|
|
20240902,164900,270775100,6900,6900,6900,6900,0
|
|
20240902,164800,270775100,6900,6900,6900,6900,0
|
|
20240902,164700,270775100,6900,6900,6900,6900,0
|
|
20240902,164600,270775100,6900,6900,6900,6900,0
|
|
20240902,164500,270775100,6900,6900,6900,6900,0
|
|
20240902,164400,270775100,6900,6900,6900,6900,0
|
|
20240902,164300,270775100,6900,6900,6900,6900,0
|
|
20240902,164200,270775100,6900,6900,6900,6900,0
|
|
20240902,164100,270775100,6900,6900,6900,6900,0
|
|
20240902,164000,270775100,6900,6900,6900,6900,0
|
|
20240902,163900,270775100,6900,6900,6900,6900,0
|
|
20240902,163800,270775100,6900,6900,6900,6900,0
|
|
20240902,163700,270775100,6900,6900,6900,6900,0
|
|
20240902,163600,270775100,6900,6900,6900,6900,689
|
|
20240902,163500,270775100,6900,6900,6900,6900,0
|
|
20240902,163400,270775100,6900,6900,6900,6900,0
|
|
20240902,163300,270775100,6900,6900,6900,6900,0
|
|
20240902,163200,270775100,6900,6900,6900,6900,0
|
|
20240902,163100,270775100,6900,6900,6900,6900,0
|
|
20240902,163000,270775100,6900,6900,6900,6900,0
|
|
20240902,162900,270775100,6900,6900,6900,6900,0
|
|
20240902,162800,270775100,6900,6900,6900,6900,0
|
|
20240902,162700,270775100,6900,6900,6900,6900,0
|
|
20240902,162600,270775100,6900,6900,6900,6900,0
|
|
20240902,162500,270775100,6900,6900,6900,6900,0
|
|
20240902,162400,270775100,6900,6900,6900,6900,0
|
|
20240902,162300,270775100,6900,6900,6900,6900,0
|
|
20240902,162200,270775100,6900,6900,6900,6900,0
|
|
20240902,162100,270775100,6900,6900,6900,6900,0
|
|
20240902,162000,270775100,6900,6900,6900,6900,0
|
|
20240902,161900,270775100,6900,6900,6900,6900,0
|
|
20240902,161800,270775100,6900,6900,6900,6900,0
|
|
20240902,161700,270775100,6900,6900,6900,6900,0
|
|
20240902,161600,270775100,6900,6900,6900,6900,0
|
|
20240902,161500,270775100,6900,6900,6900,6900,0
|
|
20240902,161400,270775100,6900,6900,6900,6900,0
|
|
20240902,161300,270775100,6900,6900,6900,6900,0
|
|
20240902,161200,270775100,6900,6900,6900,6900,0
|
|
20240902,161100,270775100,6900,6900,6900,6900,0
|
|
20240902,161000,270775100,6900,6900,6900,6900,0
|
|
20240902,160900,270775100,6900,6900,6900,6900,0
|
|
20240902,160800,270775100,6900,6900,6900,6900,0
|
|
20240902,160700,270775100,6900,6900,6900,6900,0
|
|
20240902,160600,270775100,6900,6900,6900,6900,689
|
|
20240902,160500,270775100,6900,6900,6900,6900,0
|
|
20240902,160400,270775100,6900,6900,6900,6900,0
|
|
20240902,160300,270775100,6900,6900,6900,6900,0
|
|
20240902,160200,270775100,6900,6900,6900,6900,0
|
|
20240902,160100,270775100,6900,6900,6900,6900,0
|
|
20240902,160000,270775100,6900,6900,6900,6900,0
|
|
20240902,155900,270775100,6900,6900,6900,6900,0
|
|
20240902,155800,270775100,6900,6900,6900,6900,0
|
|
20240902,155700,270775100,6900,6900,6900,6900,0
|
|
20240902,155600,270775100,6900,6900,6900,6900,0
|
|
20240902,155500,270775100,6900,6900,6900,6900,0
|
|
20240902,155400,270775100,6900,6900,6900,6900,0
|
|
20240902,155300,270775100,6900,6900,6900,6900,0
|
|
20240902,155200,270775100,6900,6900,6900,6900,0
|
|
20240902,155100,270775100,6900,6900,6900,6900,0
|
|
20240902,155000,270775100,6900,6900,6900,6900,0
|
|
20240902,154900,270775100,6900,6900,6900,6900,0
|
|
20240902,154800,270775100,6900,6900,6900,6900,0
|
|
20240902,154700,270775100,6900,6900,6900,6900,0
|
|
20240902,154600,270775100,6900,6900,6900,6900,0
|
|
20240902,154500,270775100,6900,6900,6900,6900,0
|
|
20240902,154400,270775100,6900,6900,6900,6900,0
|
|
20240902,154300,270775100,6900,6900,6900,6900,0
|
|
20240902,154200,270775100,6900,6900,6900,6900,0
|
|
20240902,154100,270775100,6900,6900,6900,6900,0
|
|
20240902,154000,270775100,6900,6900,6900,6900,0
|
|
20240902,153900,270775100,6900,6900,6900,6900,0
|
|
20240902,153800,270775100,6900,6900,6900,6900,0
|
|
20240902,153700,270775100,6900,6900,6900,6900,0
|
|
20240902,153600,270775100,6900,6900,6900,6900,689
|
|
20240902,153500,270775100,6900,6900,6900,6900,0
|
|
20240902,153400,270775100,6900,6900,6900,6900,0
|
|
20240902,153300,270775100,6900,6900,6900,6900,0
|
|
20240902,153200,270775100,6900,6900,6900,6900,0
|
|
20240902,153100,270775100,6900,6900,6900,6900,0
|
|
20240902,153000,270775100,6900,6900,6900,6900,689
|
|
20240902,152900,266021000,6910,6910,6910,6910,0
|
|
20240902,152800,266021000,6910,6910,6910,6910,0
|
|
20240902,152700,266021000,6910,6910,6910,6910,0
|
|
20240902,152600,266021000,6910,6910,6910,6910,0
|
|
20240902,152500,266021000,6910,6910,6910,6910,0
|
|
20240902,152400,266021000,6910,6910,6910,6910,0
|
|
20240902,152300,266021000,6910,6910,6910,6910,0
|
|
20240902,152200,266021000,6910,6910,6910,6910,0
|
|
20240902,152100,266021000,6910,6910,6910,6910,0
|
|
20240902,152000,266021000,6910,6910,6910,6910,0
|
|
20240902,151900,266021000,6910,6910,6910,6910,10
|
|
20240902,151800,265951900,6910,6910,6910,6910,29
|
|
20240902,151700,265751510,6910,6900,6910,6900,34
|
|
20240902,151600,265516900,6880,6880,6880,6880,100
|
|
20240902,151500,264828900,6900,6900,6900,6900,0
|
|
20240902,151400,264828900,6900,6900,6900,6900,0
|
|
20240902,151300,264828900,6900,6910,6910,6900,2783
|
|
20240902,151200,245609200,6920,6920,6920,6920,9
|
|
20240902,151100,245546920,6930,6930,6930,6930,0
|
|
20240902,151000,245546920,6930,6910,6930,6910,31
|
|
20240902,150900,245332690,6930,6930,6930,6930,30
|
|
20240902,150800,245124790,6930,6930,6930,6930,0
|
|
20240902,150700,245124790,6930,6930,6930,6930,13
|
|
20240902,150600,245034700,6910,6930,6930,6910,505
|
|
20240902,150500,241535540,6940,6940,6940,6940,110
|
|
20240902,150400,240772140,6940,6940,6940,6940,201
|
|
20240902,150300,239377200,6930,6940,6950,6930,2345
|
|
20240902,150200,223118340,6950,6930,6950,6930,115
|
|
20240902,150100,222319280,6940,6940,6940,6940,108
|
|
20240902,150000,221569760,6940,6940,6940,6940,3
|
|
20240902,145900,221548940,6950,6950,6950,6950,0
|
|
20240902,145800,221548940,6950,6940,6950,6930,700
|
|
20240902,145700,216690920,6950,6940,6950,6930,316
|
|
20240902,145600,214494990,6960,6960,6960,6960,0
|
|
20240902,145500,214494990,6960,6960,6960,6960,125
|
|
20240902,145400,213624990,6960,6950,6960,6920,764
|
|
20240902,145300,208314120,6950,6930,6950,6930,256
|
|
20240902,145200,206537190,6930,6920,6940,6920,1489
|
|
20240902,145100,196224440,6930,6910,6930,6910,518
|
|
20240902,145000,192642700,6910,6910,6910,6910,1
|
|
20240902,144900,192635790,6930,6890,6930,6890,2488
|
|
20240902,144800,175472030,6880,6880,6880,6880,165
|
|
20240902,144700,174336830,6880,6880,6880,6880,242
|
|
20240902,144600,172671870,6880,6860,6880,6850,283
|
|
20240902,144500,170727530,6860,6860,6860,6860,0
|
|
20240902,144400,170727530,6860,6860,6860,6860,139
|
|
20240902,144300,169773990,6850,6850,6850,6850,6
|
|
20240902,144200,169732890,6850,6850,6850,6850,6
|
|
20240902,144100,169691790,6860,6860,6860,6860,0
|
|
20240902,144000,169691790,6860,6860,6860,6860,19
|
|
20240902,143900,169561450,6850,6850,6860,6850,351
|
|
20240902,143800,167155540,6850,6850,6850,6850,0
|
|
20240902,143700,167155540,6850,6850,6850,6850,0
|
|
20240902,143600,167155540,6850,6850,6850,6850,0
|
|
20240902,143500,167155540,6850,6840,6850,6840,4
|
|
20240902,143400,167128170,6840,6840,6840,6840,0
|
|
20240902,143300,167128170,6840,6840,6840,6840,49
|
|
20240902,143200,166793010,6850,6840,6850,6840,11
|
|
20240902,143100,166717720,6840,6840,6840,6840,0
|
|
20240902,143000,166717720,6840,6830,6840,6830,212
|
|
20240902,142900,165267670,6840,6840,6840,6840,0
|
|
20240902,142800,165267670,6840,6840,6840,6840,0
|
|
20240902,142700,165267670,6840,6840,6840,6840,0
|
|
20240902,142600,165267670,6840,6840,6840,6840,1
|
|
20240902,142500,165260830,6830,6830,6830,6830,4
|
|
20240902,142400,165233510,6830,6830,6830,6830,0
|
|
20240902,142300,165233510,6830,6830,6830,6830,22
|
|
20240902,142200,165083250,6820,6820,6820,6820,10
|
|
20240902,142100,165015050,6830,6830,6830,6830,0
|
|
20240902,142000,165015050,6830,6830,6830,6830,0
|
|
20240902,141900,165015050,6830,6830,6830,6830,0
|
|
20240902,141800,165015050,6830,6830,6830,6830,0
|
|
20240902,141700,165015050,6830,6830,6830,6830,0
|
|
20240902,141600,165015050,6830,6830,6830,6830,0
|
|
20240902,141500,165015050,6830,6830,6830,6830,102
|
|
20240902,141400,164318390,6830,6830,6830,6830,1
|
|
20240902,141300,164311560,6830,6830,6830,6830,0
|
|
20240902,141200,164311560,6830,6830,6830,6830,0
|
|
20240902,141100,164311560,6830,6830,6830,6830,38
|
|
20240902,141000,164052020,6830,6830,6830,6830,10
|
|
20240902,140900,163983720,6840,6840,6840,6840,0
|
|
20240902,140800,163983720,6840,6840,6840,6840,0
|
|
20240902,140700,163983720,6840,6840,6840,6840,2
|
|
20240902,140600,163970040,6840,6840,6840,6840,0
|
|
20240902,140500,163970040,6840,6840,6840,6840,0
|
|
20240902,140400,163970040,6840,6840,6840,6840,0
|
|
20240902,140300,163970040,6840,6840,6840,6840,102
|
|
20240902,140200,163272360,6840,6840,6840,6840,0
|
|
20240902,140100,163272360,6840,6840,6840,6840,0
|
|
20240902,140000,163272360,6840,6840,6840,6840,0
|
|
20240902,135900,163272360,6840,6830,6840,6830,17
|
|
20240902,135800,163156240,6830,6830,6830,6830,48
|
|
20240902,135700,162828400,6850,6850,6850,6850,0
|
|
20240902,135600,162828400,6850,6850,6850,6850,1
|
|
20240902,135500,162821550,6840,6840,6840,6840,0
|
|
20240902,135400,162821550,6840,6810,6840,6810,452
|
|
20240902,135300,159736760,6810,6840,6840,6810,611
|
|
20240902,135200,155575520,6820,6820,6840,6820,159
|
|
20240902,135100,154491100,6830,6830,6830,6830,207
|
|
20240902,135000,153077290,6830,6800,6830,6800,114
|
|
20240902,134900,152301910,6830,6830,6830,6830,0
|
|
20240902,134800,152301910,6830,6830,6830,6830,0
|
|
20240902,134700,152301910,6830,6810,6830,6810,1009
|
|
20240902,134600,145413390,6810,6810,6810,6810,0
|
|
20240902,134500,145413390,6810,6810,6810,6810,155
|
|
20240902,134400,144357840,6810,6810,6810,6810,0
|
|
20240902,134300,144357840,6810,6800,6810,6800,323
|
|
20240902,134200,142161430,6790,6790,6790,6790,0
|
|
20240902,134100,142161430,6790,6790,6790,6790,0
|
|
20240902,134000,142161430,6790,6780,6790,6780,330
|
|
20240902,133900,139921560,6760,6760,6760,6760,0
|
|
20240902,133800,139921560,6760,6760,6780,6750,786
|
|
20240902,133700,134614380,6770,6770,6770,6770,0
|
|
20240902,133600,134614380,6770,6770,6770,6770,0
|
|
20240902,133500,134614380,6770,6770,6770,6770,0
|
|
20240902,133400,134614380,6770,6770,6770,6770,0
|
|
20240902,133300,134614380,6770,6780,6780,6770,19
|
|
20240902,133200,134485630,6760,6760,6760,6760,0
|
|
20240902,133100,134485630,6760,6760,6760,6760,3
|
|
20240902,133000,134465350,6760,6760,6760,6760,0
|
|
20240902,132900,134465350,6760,6760,6760,6760,0
|
|
20240902,132800,134465350,6760,6760,6760,6760,0
|
|
20240902,132700,134465350,6760,6760,6760,6760,150
|
|
20240902,132600,133451350,6770,6770,6770,6770,0
|
|
20240902,132500,133451350,6770,6770,6770,6770,2
|
|
20240902,132400,133437810,6770,6770,6770,6770,9
|
|
20240902,132300,133376880,6780,6780,6780,6780,0
|
|
20240902,132200,133376880,6780,6780,6780,6780,0
|
|
20240902,132100,133376880,6780,6780,6780,6780,0
|
|
20240902,132000,133376880,6780,6780,6780,6780,1
|
|
20240902,131900,133370100,6770,6770,6770,6770,0
|
|
20240902,131800,133370100,6770,6770,6770,6770,73
|
|
20240902,131700,132875890,6760,6760,6760,6760,0
|
|
20240902,131600,132875890,6760,6760,6760,6760,0
|
|
20240902,131500,132875890,6760,6760,6760,6760,0
|
|
20240902,131400,132875890,6760,6760,6760,6760,0
|
|
20240902,131300,132875890,6760,6760,6760,6760,13
|
|
20240902,131200,132788010,6780,6780,6780,6780,0
|
|
20240902,131100,132788010,6780,6780,6780,6780,0
|
|
20240902,131000,132788010,6780,6770,6780,6770,123
|
|
20240902,130900,131954080,6770,6770,6770,6770,0
|
|
20240902,130800,131954080,6770,6760,6770,6760,5
|
|
20240902,130700,131920240,6750,6750,6750,6750,0
|
|
20240902,130600,131920240,6750,6750,6750,6750,15
|
|
20240902,130500,131818990,6770,6770,6770,6770,0
|
|
20240902,130400,131818990,6770,6770,6770,6770,0
|
|
20240902,130300,131818990,6770,6770,6770,6770,0
|
|
20240902,130200,131818990,6770,6770,6770,6770,0
|
|
20240902,130100,131818990,6770,6770,6770,6770,0
|
|
20240902,130000,131818990,6770,6770,6770,6770,0
|
|
20240902,125900,131818990,6770,6770,6770,6770,0
|
|
20240902,125800,131818990,6770,6770,6770,6770,0
|
|
20240902,125700,131818990,6770,6770,6770,6770,0
|
|
20240902,125600,131818990,6770,6770,6770,6770,0
|
|
20240902,125500,131818990,6770,6770,6770,6770,0
|
|
20240902,125400,131818990,6770,6770,6770,6770,0
|
|
20240902,125300,131818990,6770,6770,6770,6770,45
|
|
20240902,125200,131514340,6770,6770,6770,6770,0
|
|
20240902,125100,131514340,6770,6770,6770,6770,0
|
|
20240902,125000,131514340,6770,6770,6770,6770,0
|
|
20240902,124900,131514340,6770,6770,6770,6770,0
|
|
20240902,124800,131514340,6770,6760,6770,6760,540
|
|
20240902,124700,127863260,6770,6770,6770,6770,0
|
|
20240902,124600,127863260,6770,6770,6770,6770,0
|
|
20240902,124500,127863260,6770,6770,6770,6770,14
|
|
20240902,124400,127768480,6770,6770,6770,6770,6
|
|
20240902,124300,127727860,6770,6770,6770,6770,0
|
|
20240902,124200,127727860,6770,6770,6770,6770,0
|
|
20240902,124100,127727860,6770,6770,6770,6770,0
|
|
20240902,124000,127727860,6770,6770,6770,6770,5
|
|
20240902,123900,127694010,6770,6770,6770,6770,0
|
|
20240902,123800,127694010,6770,6770,6770,6770,0
|
|
20240902,123700,127694010,6770,6770,6770,6770,0
|
|
20240902,123600,127694010,6770,6770,6770,6770,105
|
|
20240902,123500,126983160,6770,6770,6770,6770,0
|
|
20240902,123400,126983160,6770,6770,6770,6770,25
|
|
20240902,123300,126813910,6780,6780,6780,6780,0
|
|
20240902,123200,126813910,6780,6780,6780,6780,0
|
|
20240902,123100,126813910,6780,6780,6780,6780,0
|
|
20240902,123000,126813910,6780,6780,6780,6780,1
|
|
20240902,122900,126807130,6780,6780,6780,6780,15
|
|
20240902,122800,126705430,6780,6780,6780,6780,0
|
|
20240902,122700,126705430,6780,6780,6780,6780,0
|
|
20240902,122600,126705430,6780,6770,6780,6770,10
|
|
20240902,122500,126637650,6780,6780,6780,6780,0
|
|
20240902,122400,126637650,6780,6780,6780,6780,0
|
|
20240902,122300,126637650,6780,6780,6780,6780,0
|
|
20240902,122200,126637650,6780,6780,6780,6780,0
|
|
20240902,122100,126637650,6780,6780,6780,6780,0
|
|
20240902,122000,126637650,6780,6780,6780,6780,0
|
|
20240902,121900,126637650,6780,6780,6780,6780,0
|
|
20240902,121800,126637650,6780,6780,6780,6780,0
|
|
20240902,121700,126637650,6780,6780,6780,6780,51
|
|
20240902,121600,126291870,6800,6800,6800,6800,0
|
|
20240902,121500,126291870,6800,6800,6800,6800,0
|
|
20240902,121400,126291870,6800,6800,6800,6800,0
|
|
20240902,121300,126291870,6800,6800,6800,6800,68
|
|
20240902,121200,125829470,6800,6760,6800,6760,732
|
|
20240902,121100,120860720,6760,6760,6760,6760,0
|
|
20240902,121000,120860720,6760,6760,6760,6760,0
|
|
20240902,120900,120860720,6760,6760,6760,6760,0
|
|
20240902,120800,120860720,6760,6760,6760,6760,0
|
|
20240902,120700,120860720,6760,6760,6760,6760,2
|
|
20240902,120600,120847200,6760,6760,6760,6760,0
|
|
20240902,120500,120847200,6760,6760,6760,6760,1
|
|
20240902,120400,120840440,6770,6770,6770,6770,0
|
|
20240902,120300,120840440,6770,6770,6770,6770,0
|
|
20240902,120200,120840440,6770,6770,6770,6770,2
|
|
20240902,120100,120826900,6770,6770,6770,6770,0
|
|
20240902,120000,120826900,6770,6770,6770,6770,0
|
|
20240902,115900,120826900,6770,6770,6770,6770,0
|
|
20240902,115800,120826900,6770,6770,6770,6770,0
|
|
20240902,115700,120826900,6770,6770,6770,6770,0
|
|
20240902,115600,120826900,6770,6770,6770,6770,13
|
|
20240902,115500,120738890,6770,6770,6770,6770,0
|
|
20240902,115400,120738890,6770,6770,6770,6770,0
|
|
20240902,115300,120738890,6770,6770,6770,6770,1
|
|
20240902,115200,120732120,6770,6770,6770,6770,6
|
|
20240902,115100,120691500,6760,6760,6760,6760,0
|
|
20240902,115000,120691500,6760,6760,6760,6760,0
|
|
20240902,114900,120691500,6760,6760,6760,6760,0
|
|
20240902,114800,120691500,6760,6750,6760,6750,412
|
|
20240902,114700,117907050,6740,6740,6740,6740,0
|
|
20240902,114600,117907050,6740,6740,6740,6740,0
|
|
20240902,114500,117907050,6740,6740,6740,6740,0
|
|
20240902,114400,117907050,6740,6740,6740,6740,0
|
|
20240902,114300,117907050,6740,6740,6740,6740,0
|
|
20240902,114200,117907050,6740,6740,6740,6740,207
|
|
20240902,114100,116511870,6730,6730,6730,6730,544
|
|
20240902,114000,112850750,6730,6730,6730,6730,147
|
|
20240902,113900,111861440,6730,6730,6730,6730,0
|
|
20240902,113800,111861440,6730,6730,6730,6730,0
|
|
20240902,113700,111861440,6730,6730,6730,6730,10
|
|
20240902,113600,111794140,6750,6750,6750,6750,0
|
|
20240902,113500,111794140,6750,6750,6750,6750,0
|
|
20240902,113400,111794140,6750,6750,6750,6750,0
|
|
20240902,113300,111794140,6750,6750,6750,6750,0
|
|
20240902,113200,111794140,6750,6750,6750,6750,0
|
|
20240902,113100,111794140,6750,6750,6750,6750,0
|
|
20240902,113000,111794140,6750,6750,6750,6750,0
|
|
20240902,112900,111794140,6750,6750,6750,6750,0
|
|
20240902,112800,111794140,6750,6750,6750,6750,0
|
|
20240902,112700,111794140,6750,6750,6750,6750,0
|
|
20240902,112600,111794140,6750,6730,6750,6730,98
|
|
20240902,112500,111134570,6710,6710,6710,6710,0
|
|
20240902,112400,111134570,6710,6720,6720,6710,9000
|
|
20240902,112300,50742030,6750,6750,6750,6750,0
|
|
20240902,112200,50742030,6750,6750,6750,6750,0
|
|
20240902,112100,50742030,6750,6750,6750,6750,1
|
|
20240902,112000,50735280,6740,6740,6740,6740,219
|
|
20240902,111900,49259220,6720,6720,6720,6720,1
|
|
20240902,111800,49252500,6730,6730,6730,6730,200
|
|
20240902,111700,47906500,6730,6730,6730,6730,299
|
|
20240902,111600,45894230,6730,6730,6730,6730,10
|
|
20240902,111500,45826930,6720,6710,6720,6710,128
|
|
20240902,111400,44966910,6710,6710,6710,6710,4
|
|
20240902,111300,44940070,6710,6710,6710,6710,0
|
|
20240902,111200,44940070,6710,6710,6710,6710,0
|
|
20240902,111100,44940070,6710,6710,6710,6710,0
|
|
20240902,111000,44940070,6710,6710,6710,6710,0
|
|
20240902,110900,44940070,6710,6710,6710,6710,2
|
|
20240902,110800,44926650,6710,6710,6710,6710,3
|
|
20240902,110700,44906520,6710,6710,6710,6710,2
|
|
20240902,110600,44893100,6700,6700,6700,6700,6
|
|
20240902,110500,44852900,6710,6710,6710,6710,8
|
|
20240902,110400,44799220,6710,6710,6710,6710,4
|
|
20240902,110300,44772380,6700,6700,6700,6700,0
|
|
20240902,110200,44772380,6700,6700,6700,6700,0
|
|
20240902,110100,44772380,6700,6710,6710,6700,9
|
|
20240902,110000,44712000,6710,6710,6710,6710,0
|
|
20240902,105900,44712000,6710,6710,6710,6710,5
|
|
20240902,105800,44678450,6710,6710,6710,6710,95
|
|
20240902,105700,44041000,6720,6720,6720,6720,0
|
|
20240902,105600,44041000,6720,6720,6720,6720,0
|
|
20240902,105500,44041000,6720,6720,6720,6720,0
|
|
20240902,105400,44041000,6720,6720,6720,6720,1
|
|
20240902,105300,44034280,6710,6710,6710,6710,2
|
|
20240902,105200,44020860,6730,6710,6730,6710,10
|
|
20240902,105100,43953700,6710,6710,6710,6710,53
|
|
20240902,105000,43598070,6710,6710,6710,6710,0
|
|
20240902,104900,43598070,6710,6710,6710,6710,29
|
|
20240902,104800,43403480,6710,6710,6710,6710,5
|
|
20240902,104700,43369930,6710,6710,6710,6710,0
|
|
20240902,104600,43369930,6710,6700,6710,6700,13
|
|
20240902,104500,43282800,6710,6710,6710,6710,3
|
|
20240902,104400,43262670,6710,6710,6710,6710,0
|
|
20240902,104300,43262670,6710,6710,6710,6710,0
|
|
20240902,104200,43262670,6710,6710,6710,6710,53
|
|
20240902,104100,42907040,6710,6710,6710,6710,3
|
|
20240902,104000,42886910,6710,6710,6710,6710,7
|
|
20240902,103900,42839940,6700,6700,6700,6700,0
|
|
20240902,103800,42839940,6700,6700,6700,6700,0
|
|
20240902,103700,42839940,6700,6710,6710,6700,19
|
|
20240902,103600,42712470,6700,6710,6710,6700,37
|
|
20240902,103500,42464370,6720,6720,6720,6720,0
|
|
20240902,103400,42464370,6720,6720,6720,6720,0
|
|
20240902,103300,42464370,6720,6720,6720,6720,10
|
|
20240902,103200,42397170,6700,6700,6700,6700,0
|
|
20240902,103100,42397170,6700,6700,6700,6700,0
|
|
20240902,103000,42397170,6700,6700,6700,6700,0
|
|
20240902,102900,42397170,6700,6700,6700,6700,139
|
|
20240902,102800,41465870,6720,6720,6720,6720,0
|
|
20240902,102700,41465870,6720,6720,6720,6720,10
|
|
20240902,102600,41398670,6710,6710,6710,6710,0
|
|
20240902,102500,41398670,6710,6710,6710,6710,0
|
|
20240902,102400,41398670,6710,6710,6710,6710,0
|
|
20240902,102300,41398670,6710,6710,6710,6710,0
|
|
20240902,102200,41398670,6710,6710,6710,6710,0
|
|
20240902,102100,41398670,6710,6710,6710,6710,100
|
|
20240902,102000,40727670,6720,6720,6720,6720,0
|
|
20240902,101900,40727670,6720,6720,6720,6720,0
|
|
20240902,101800,40727670,6720,6710,6720,6710,128
|
|
20240902,101700,39867970,6710,6710,6710,6710,0
|
|
20240902,101600,39867970,6710,6710,6710,6710,54
|
|
20240902,101500,39505630,6710,6710,6710,6710,0
|
|
20240902,101400,39505630,6710,6710,6710,6710,2
|
|
20240902,101300,39492210,6710,6710,6710,6710,0
|
|
20240902,101200,39492210,6710,6710,6710,6710,3
|
|
20240902,101100,39472080,6730,6720,6730,6720,34
|
|
20240902,101000,39243500,6720,6720,6720,6720,0
|
|
20240902,100900,39243500,6720,6720,6720,6720,0
|
|
20240902,100800,39243500,6720,6720,6720,6720,0
|
|
20240902,100700,39243500,6720,6720,6720,6720,0
|
|
20240902,100600,39243500,6720,6720,6720,6720,0
|
|
20240902,100500,39243500,6720,6720,6720,6720,0
|
|
20240902,100400,39243500,6720,6720,6720,6720,0
|
|
20240902,100300,39243500,6720,6720,6720,6720,0
|
|
20240902,100200,39243500,6720,6720,6720,6720,0
|
|
20240902,100100,39243500,6720,6720,6720,6720,0
|
|
20240902,100000,39243500,6720,6720,6720,6720,1
|
|
20240902,095900,39236780,6740,6740,6740,6740,0
|
|
20240902,095800,39236780,6740,6740,6740,6740,0
|
|
20240902,095700,39236780,6740,6740,6740,6740,0
|
|
20240902,095600,39236780,6740,6740,6740,6740,0
|
|
20240902,095500,39236780,6740,6730,6740,6730,100
|
|
20240902,095400,38562790,6740,6740,6740,6740,0
|
|
20240902,095300,38562790,6740,6740,6740,6740,0
|
|
20240902,095200,38562790,6740,6740,6740,6740,0
|
|
20240902,095100,38562790,6740,6740,6740,6740,0
|
|
20240902,095000,38562790,6740,6740,6740,6740,0
|
|
20240902,094900,38562790,6740,6740,6740,6740,20
|
|
20240902,094800,38427990,6740,6740,6740,6740,13
|
|
20240902,094700,38340370,6740,6740,6740,6740,19
|
|
20240902,094600,38212310,6720,6720,6720,6720,36
|
|
20240902,094500,37970390,6720,6720,6720,6720,55
|
|
20240902,094400,37600790,6720,6720,6720,6720,30
|
|
20240902,094300,37399190,6750,6750,6750,6750,0
|
|
20240902,094200,37399190,6750,6750,6750,6750,0
|
|
20240902,094100,37399190,6750,6750,6750,6750,0
|
|
20240902,094000,37399190,6750,6750,6750,6750,0
|
|
20240902,093900,37399190,6750,6720,6750,6710,201
|
|
20240902,093800,36049830,6750,6750,6750,6750,1
|
|
20240902,093700,36043080,6760,6760,6760,6760,0
|
|
20240902,093600,36043080,6760,6760,6760,6760,0
|
|
20240902,093500,36043080,6760,6730,6760,6730,2000
|
|
20240902,093400,22529080,6720,6720,6720,6720,0
|
|
20240902,093300,22529080,6720,6720,6720,6720,0
|
|
20240902,093200,22529080,6720,6720,6720,6720,74
|
|
20240902,093100,22031800,6720,6720,6720,6720,0
|
|
20240902,093000,22031800,6720,6700,6720,6700,1012
|
|
20240902,092900,15231540,6720,6720,6720,6720,0
|
|
20240902,092800,15231540,6720,6720,6720,6720,0
|
|
20240902,092700,15231540,6720,6720,6720,6720,0
|
|
20240902,092600,15231540,6720,6690,6720,6690,2010
|
|
20240902,092500,1724920,6690,6690,6690,6690,0
|
|
20240902,092400,1724920,6690,6690,6690,6690,0
|
|
20240902,092300,1724920,6690,6690,6690,6690,0
|
|
20240902,092200,1724920,6690,6690,6690,6690,0
|
|
20240902,092100,1724920,6690,6690,6690,6690,0
|
|
20240902,092000,1724920,6690,6690,6690,6690,4
|
|
20240902,091900,1698160,6690,6690,6690,6690,0
|
|
20240902,091800,1698160,6690,6690,6690,6690,0
|
|
20240902,091700,1698160,6690,6690,6690,6690,0
|
|
20240902,091600,1698160,6690,6680,6690,6680,4
|
|
20240902,091500,1671420,6670,6670,6670,6670,0
|
|
20240902,091400,1671420,6670,6670,6670,6670,0
|
|
20240902,091300,1671420,6670,6690,6690,6670,105
|
|
20240902,091200,970350,6680,6680,6680,6680,0
|
|
20240902,091100,970350,6680,6680,6680,6680,0
|
|
20240902,091000,970350,6680,6680,6680,6680,110
|
|
20240902,090900,235550,6730,6730,6730,6730,0
|
|
20240902,090800,235550,6730,6730,6730,6730,0
|
|
20240902,090700,235550,6730,6730,6730,6730,0
|
|
20240902,090600,235550,6730,6730,6730,6730,0
|
|
20240902,090500,235550,6730,6730,6730,6730,0
|
|
20240902,090400,235550,6730,6730,6730,6730,0
|
|
20240902,090300,235550,6730,6730,6730,6730,0
|
|
20240902,090200,235550,6730,6730,6730,6730,0
|
|
20240902,090100,235550,6730,6730,6730,6730,0
|
|
20240902,090000,235550,6730,6730,6730,6730,35
|