699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,203600,186953180,6610,6610,6610,6610,363
|
|
20240904,203500,186953180,6610,6610,6610,6610,0
|
|
20240904,203400,186953180,6610,6610,6610,6610,0
|
|
20240904,203300,186953180,6610,6610,6610,6610,0
|
|
20240904,203200,186953180,6610,6610,6610,6610,0
|
|
20240904,203100,186953180,6610,6610,6610,6610,0
|
|
20240904,203000,186953180,6610,6610,6610,6610,0
|
|
20240904,202900,186953180,6610,6610,6610,6610,0
|
|
20240904,202800,186953180,6610,6610,6610,6610,0
|
|
20240904,202700,186953180,6610,6610,6610,6610,0
|
|
20240904,202600,186953180,6610,6610,6610,6610,0
|
|
20240904,202500,186953180,6610,6610,6610,6610,0
|
|
20240904,202400,186953180,6610,6610,6610,6610,0
|
|
20240904,202300,186953180,6610,6610,6610,6610,0
|
|
20240904,202200,186953180,6610,6610,6610,6610,0
|
|
20240904,202100,186953180,6610,6610,6610,6610,0
|
|
20240904,202000,186953180,6610,6610,6610,6610,0
|
|
20240904,201900,186953180,6610,6610,6610,6610,0
|
|
20240904,201800,186953180,6610,6610,6610,6610,0
|
|
20240904,201700,186953180,6610,6610,6610,6610,0
|
|
20240904,201600,186953180,6610,6610,6610,6610,0
|
|
20240904,201500,186953180,6610,6610,6610,6610,0
|
|
20240904,201400,186953180,6610,6610,6610,6610,0
|
|
20240904,201300,186953180,6610,6610,6610,6610,0
|
|
20240904,201200,186953180,6610,6610,6610,6610,0
|
|
20240904,201100,186953180,6610,6610,6610,6610,0
|
|
20240904,201000,186953180,6610,6610,6610,6610,0
|
|
20240904,200900,186953180,6610,6610,6610,6610,0
|
|
20240904,200800,186953180,6610,6610,6610,6610,0
|
|
20240904,200700,186953180,6610,6610,6610,6610,0
|
|
20240904,200600,186953180,6610,6610,6610,6610,363
|
|
20240904,200500,186953180,6610,6610,6610,6610,0
|
|
20240904,200400,186953180,6610,6610,6610,6610,0
|
|
20240904,200300,186953180,6610,6610,6610,6610,0
|
|
20240904,200200,186953180,6610,6610,6610,6610,0
|
|
20240904,200100,186953180,6610,6610,6610,6610,0
|
|
20240904,200000,186953180,6610,6610,6610,6610,0
|
|
20240904,195900,186953180,6610,6610,6610,6610,0
|
|
20240904,195800,186953180,6610,6610,6610,6610,0
|
|
20240904,195700,186953180,6610,6610,6610,6610,0
|
|
20240904,195600,186953180,6610,6610,6610,6610,0
|
|
20240904,195500,186953180,6610,6610,6610,6610,0
|
|
20240904,195400,186953180,6610,6610,6610,6610,0
|
|
20240904,195300,186953180,6610,6610,6610,6610,0
|
|
20240904,195200,186953180,6610,6610,6610,6610,0
|
|
20240904,195100,186953180,6610,6610,6610,6610,0
|
|
20240904,195000,186953180,6610,6610,6610,6610,0
|
|
20240904,194900,186953180,6610,6610,6610,6610,0
|
|
20240904,194800,186953180,6610,6610,6610,6610,0
|
|
20240904,194700,186953180,6610,6610,6610,6610,0
|
|
20240904,194600,186953180,6610,6610,6610,6610,0
|
|
20240904,194500,186953180,6610,6610,6610,6610,0
|
|
20240904,194400,186953180,6610,6610,6610,6610,0
|
|
20240904,194300,186953180,6610,6610,6610,6610,0
|
|
20240904,194200,186953180,6610,6610,6610,6610,0
|
|
20240904,194100,186953180,6610,6610,6610,6610,0
|
|
20240904,194000,186953180,6610,6610,6610,6610,0
|
|
20240904,193900,186953180,6610,6610,6610,6610,0
|
|
20240904,193800,186953180,6610,6610,6610,6610,0
|
|
20240904,193700,186953180,6610,6610,6610,6610,0
|
|
20240904,193600,186953180,6610,6610,6610,6610,363
|
|
20240904,193500,186953180,6610,6610,6610,6610,0
|
|
20240904,193400,186953180,6610,6610,6610,6610,0
|
|
20240904,193300,186953180,6610,6610,6610,6610,0
|
|
20240904,193200,186953180,6610,6610,6610,6610,0
|
|
20240904,193100,186953180,6610,6610,6610,6610,0
|
|
20240904,193000,186953180,6610,6610,6610,6610,0
|
|
20240904,192900,186953180,6610,6610,6610,6610,0
|
|
20240904,192800,186953180,6610,6610,6610,6610,0
|
|
20240904,192700,186953180,6610,6610,6610,6610,0
|
|
20240904,192600,186953180,6610,6610,6610,6610,0
|
|
20240904,192500,186953180,6610,6610,6610,6610,0
|
|
20240904,192400,186953180,6610,6610,6610,6610,0
|
|
20240904,192300,186953180,6610,6610,6610,6610,0
|
|
20240904,192200,186953180,6610,6610,6610,6610,0
|
|
20240904,192100,186953180,6610,6610,6610,6610,0
|
|
20240904,192000,186953180,6610,6610,6610,6610,0
|
|
20240904,191900,186953180,6610,6610,6610,6610,0
|
|
20240904,191800,186953180,6610,6610,6610,6610,0
|
|
20240904,191700,186953180,6610,6610,6610,6610,0
|
|
20240904,191600,186953180,6610,6610,6610,6610,0
|
|
20240904,191500,186953180,6610,6610,6610,6610,0
|
|
20240904,191400,186953180,6610,6610,6610,6610,0
|
|
20240904,191300,186953180,6610,6610,6610,6610,0
|
|
20240904,191200,186953180,6610,6610,6610,6610,0
|
|
20240904,191100,186953180,6610,6610,6610,6610,0
|
|
20240904,191000,186953180,6610,6610,6610,6610,0
|
|
20240904,190900,186953180,6610,6610,6610,6610,0
|
|
20240904,190800,186953180,6610,6610,6610,6610,0
|
|
20240904,190700,186953180,6610,6610,6610,6610,0
|
|
20240904,190600,186953180,6610,6610,6610,6610,363
|
|
20240904,190500,186953180,6610,6610,6610,6610,0
|
|
20240904,190400,186953180,6610,6610,6610,6610,0
|
|
20240904,190300,186953180,6610,6610,6610,6610,0
|
|
20240904,190200,186953180,6610,6610,6610,6610,0
|
|
20240904,190100,186953180,6610,6610,6610,6610,0
|
|
20240904,190000,186953180,6610,6610,6610,6610,0
|
|
20240904,185900,186953180,6610,6610,6610,6610,0
|
|
20240904,185800,186953180,6610,6610,6610,6610,0
|
|
20240904,185700,186953180,6610,6610,6610,6610,0
|
|
20240904,185600,186953180,6610,6610,6610,6610,0
|
|
20240904,185500,186953180,6610,6610,6610,6610,0
|
|
20240904,185400,186953180,6610,6610,6610,6610,0
|
|
20240904,185300,186953180,6610,6610,6610,6610,0
|
|
20240904,185200,186953180,6610,6610,6610,6610,0
|
|
20240904,185100,186953180,6610,6610,6610,6610,0
|
|
20240904,185000,186953180,6610,6610,6610,6610,0
|
|
20240904,184900,186953180,6610,6610,6610,6610,0
|
|
20240904,184800,186953180,6610,6610,6610,6610,0
|
|
20240904,184700,186953180,6610,6610,6610,6610,0
|
|
20240904,184600,186953180,6610,6610,6610,6610,0
|
|
20240904,184500,186953180,6610,6610,6610,6610,0
|
|
20240904,184400,186953180,6610,6610,6610,6610,0
|
|
20240904,184300,186953180,6610,6610,6610,6610,0
|
|
20240904,184200,186953180,6610,6610,6610,6610,0
|
|
20240904,184100,186953180,6610,6610,6610,6610,0
|
|
20240904,184000,186953180,6610,6610,6610,6610,0
|
|
20240904,183900,186953180,6610,6610,6610,6610,0
|
|
20240904,183800,186953180,6610,6610,6610,6610,0
|
|
20240904,183700,186953180,6610,6610,6610,6610,0
|
|
20240904,183600,186953180,6610,6610,6610,6610,363
|
|
20240904,183500,186953180,6610,6610,6610,6610,0
|
|
20240904,183400,186953180,6610,6610,6610,6610,0
|
|
20240904,183300,186953180,6610,6610,6610,6610,0
|
|
20240904,183200,186953180,6610,6610,6610,6610,0
|
|
20240904,183100,186953180,6610,6610,6610,6610,0
|
|
20240904,183000,186953180,6610,6610,6610,6610,0
|
|
20240904,182900,186953180,6610,6610,6610,6610,0
|
|
20240904,182800,186953180,6610,6610,6610,6610,0
|
|
20240904,182700,186953180,6610,6610,6610,6610,0
|
|
20240904,182600,186953180,6610,6610,6610,6610,0
|
|
20240904,182500,186953180,6610,6610,6610,6610,0
|
|
20240904,182400,186953180,6610,6610,6610,6610,0
|
|
20240904,182300,186953180,6610,6610,6610,6610,0
|
|
20240904,182200,186953180,6610,6610,6610,6610,0
|
|
20240904,182100,186953180,6610,6610,6610,6610,0
|
|
20240904,182000,186953180,6610,6610,6610,6610,0
|
|
20240904,181900,186953180,6610,6610,6610,6610,0
|
|
20240904,181800,186953180,6610,6610,6610,6610,0
|
|
20240904,181700,186953180,6610,6610,6610,6610,0
|
|
20240904,181600,186953180,6610,6610,6610,6610,0
|
|
20240904,181500,186953180,6610,6610,6610,6610,0
|
|
20240904,181400,186953180,6610,6610,6610,6610,0
|
|
20240904,181300,186953180,6610,6610,6610,6610,0
|
|
20240904,181200,186953180,6610,6610,6610,6610,0
|
|
20240904,181100,186953180,6610,6610,6610,6610,0
|
|
20240904,181000,186953180,6610,6610,6610,6610,0
|
|
20240904,180900,186953180,6610,6610,6610,6610,0
|
|
20240904,180800,186953180,6610,6610,6610,6610,0
|
|
20240904,180700,186953180,6610,6610,6610,6610,0
|
|
20240904,180600,186953180,6610,6610,6610,6610,363
|
|
20240904,180500,186953180,6610,6610,6610,6610,0
|
|
20240904,180400,186953180,6610,6610,6610,6610,0
|
|
20240904,180300,186953180,6610,6610,6610,6610,0
|
|
20240904,180200,186953180,6610,6610,6610,6610,0
|
|
20240904,180100,186953180,6610,6610,6610,6610,0
|
|
20240904,180000,186953180,6610,6610,6610,6610,0
|
|
20240904,175900,186953180,6610,6610,6610,6610,0
|
|
20240904,175800,186953180,6610,6610,6610,6610,0
|
|
20240904,175700,186953180,6610,6610,6610,6610,0
|
|
20240904,175600,186953180,6610,6610,6610,6610,0
|
|
20240904,175500,186953180,6610,6610,6610,6610,0
|
|
20240904,175400,186953180,6610,6610,6610,6610,0
|
|
20240904,175300,186953180,6610,6610,6610,6610,0
|
|
20240904,175200,186953180,6610,6610,6610,6610,0
|
|
20240904,175100,186953180,6610,6610,6610,6610,0
|
|
20240904,175000,186953180,6610,6610,6610,6610,0
|
|
20240904,174900,186953180,6610,6610,6610,6610,0
|
|
20240904,174800,186953180,6610,6610,6610,6610,0
|
|
20240904,174700,186953180,6610,6610,6610,6610,0
|
|
20240904,174600,186953180,6610,6610,6610,6610,0
|
|
20240904,174500,186953180,6610,6610,6610,6610,0
|
|
20240904,174400,186953180,6610,6610,6610,6610,0
|
|
20240904,174300,186953180,6610,6610,6610,6610,0
|
|
20240904,174200,186953180,6610,6610,6610,6610,0
|
|
20240904,174100,186953180,6610,6610,6610,6610,0
|
|
20240904,174000,186953180,6610,6610,6610,6610,0
|
|
20240904,173900,186953180,6610,6610,6610,6610,0
|
|
20240904,173800,186953180,6610,6610,6610,6610,0
|
|
20240904,173700,186953180,6610,6610,6610,6610,0
|
|
20240904,173600,186953180,6610,6610,6610,6610,363
|
|
20240904,173500,186953180,6610,6610,6610,6610,0
|
|
20240904,173400,186953180,6610,6610,6610,6610,0
|
|
20240904,173300,186953180,6610,6610,6610,6610,0
|
|
20240904,173200,186953180,6610,6610,6610,6610,0
|
|
20240904,173100,186953180,6610,6610,6610,6610,0
|
|
20240904,173000,186953180,6610,6610,6610,6610,0
|
|
20240904,172900,186953180,6610,6610,6610,6610,0
|
|
20240904,172800,186953180,6610,6610,6610,6610,0
|
|
20240904,172700,186953180,6610,6610,6610,6610,0
|
|
20240904,172600,186953180,6610,6610,6610,6610,0
|
|
20240904,172500,186953180,6610,6610,6610,6610,0
|
|
20240904,172400,186953180,6610,6610,6610,6610,0
|
|
20240904,172300,186953180,6610,6610,6610,6610,0
|
|
20240904,172200,186953180,6610,6610,6610,6610,0
|
|
20240904,172100,186953180,6610,6610,6610,6610,0
|
|
20240904,172000,186953180,6610,6610,6610,6610,0
|
|
20240904,171900,186953180,6610,6610,6610,6610,0
|
|
20240904,171800,186953180,6610,6610,6610,6610,0
|
|
20240904,171700,186953180,6610,6610,6610,6610,0
|
|
20240904,171600,186953180,6610,6610,6610,6610,0
|
|
20240904,171500,186953180,6610,6610,6610,6610,0
|
|
20240904,171400,186953180,6610,6610,6610,6610,0
|
|
20240904,171300,186953180,6610,6610,6610,6610,0
|
|
20240904,171200,186953180,6610,6610,6610,6610,0
|
|
20240904,171100,186953180,6610,6610,6610,6610,0
|
|
20240904,171000,186953180,6610,6610,6610,6610,0
|
|
20240904,170900,186953180,6610,6610,6610,6610,0
|
|
20240904,170800,186953180,6610,6610,6610,6610,0
|
|
20240904,170700,186953180,6610,6610,6610,6610,0
|
|
20240904,170600,186953180,6610,6610,6610,6610,363
|
|
20240904,170500,186953180,6610,6610,6610,6610,0
|
|
20240904,170400,186953180,6610,6610,6610,6610,0
|
|
20240904,170300,186953180,6610,6610,6610,6610,0
|
|
20240904,170200,186953180,6610,6610,6610,6610,0
|
|
20240904,170100,186953180,6610,6610,6610,6610,0
|
|
20240904,170000,186953180,6610,6610,6610,6610,0
|
|
20240904,165900,186953180,6610,6610,6610,6610,0
|
|
20240904,165800,186953180,6610,6610,6610,6610,0
|
|
20240904,165700,186953180,6610,6610,6610,6610,0
|
|
20240904,165600,186953180,6610,6610,6610,6610,0
|
|
20240904,165500,186953180,6610,6610,6610,6610,0
|
|
20240904,165400,186953180,6610,6610,6610,6610,0
|
|
20240904,165300,186953180,6610,6610,6610,6610,0
|
|
20240904,165200,186953180,6610,6610,6610,6610,0
|
|
20240904,165100,186953180,6610,6610,6610,6610,0
|
|
20240904,165000,186953180,6610,6610,6610,6610,0
|
|
20240904,164900,186953180,6610,6610,6610,6610,0
|
|
20240904,164800,186953180,6610,6610,6610,6610,0
|
|
20240904,164700,186953180,6610,6610,6610,6610,0
|
|
20240904,164600,186953180,6610,6610,6610,6610,0
|
|
20240904,164500,186953180,6610,6610,6610,6610,0
|
|
20240904,164400,186953180,6610,6610,6610,6610,0
|
|
20240904,164300,186953180,6610,6610,6610,6610,0
|
|
20240904,164200,186953180,6610,6610,6610,6610,0
|
|
20240904,164100,186953180,6610,6610,6610,6610,0
|
|
20240904,164000,186953180,6610,6610,6610,6610,0
|
|
20240904,163900,186953180,6610,6610,6610,6610,0
|
|
20240904,163800,186953180,6610,6610,6610,6610,0
|
|
20240904,163700,186953180,6610,6610,6610,6610,0
|
|
20240904,163600,186953180,6610,6610,6610,6610,363
|
|
20240904,163500,186953180,6610,6610,6610,6610,0
|
|
20240904,163400,186953180,6610,6610,6610,6610,0
|
|
20240904,163300,186953180,6610,6610,6610,6610,0
|
|
20240904,163200,186953180,6610,6610,6610,6610,0
|
|
20240904,163100,186953180,6610,6610,6610,6610,0
|
|
20240904,163000,186953180,6610,6610,6610,6610,0
|
|
20240904,162900,186953180,6610,6610,6610,6610,0
|
|
20240904,162800,186953180,6610,6610,6610,6610,0
|
|
20240904,162700,186953180,6610,6610,6610,6610,0
|
|
20240904,162600,186953180,6610,6610,6610,6610,0
|
|
20240904,162500,186953180,6610,6610,6610,6610,0
|
|
20240904,162400,186953180,6610,6610,6610,6610,0
|
|
20240904,162300,186953180,6610,6610,6610,6610,0
|
|
20240904,162200,186953180,6610,6610,6610,6610,0
|
|
20240904,162100,186953180,6610,6610,6610,6610,0
|
|
20240904,162000,186953180,6610,6610,6610,6610,0
|
|
20240904,161900,186953180,6610,6610,6610,6610,0
|
|
20240904,161800,186953180,6610,6610,6610,6610,0
|
|
20240904,161700,186953180,6610,6610,6610,6610,0
|
|
20240904,161600,186953180,6610,6610,6610,6610,0
|
|
20240904,161500,186953180,6610,6610,6610,6610,0
|
|
20240904,161400,186953180,6610,6610,6610,6610,0
|
|
20240904,161300,186953180,6610,6610,6610,6610,0
|
|
20240904,161200,186953180,6610,6610,6610,6610,0
|
|
20240904,161100,186953180,6610,6610,6610,6610,0
|
|
20240904,161000,186953180,6610,6610,6610,6610,0
|
|
20240904,160900,186953180,6610,6610,6610,6610,0
|
|
20240904,160800,186953180,6610,6610,6610,6610,0
|
|
20240904,160700,186953180,6610,6610,6610,6610,0
|
|
20240904,160600,186953180,6610,6610,6610,6610,363
|
|
20240904,160500,186953180,6610,6610,6610,6610,0
|
|
20240904,160400,186953180,6610,6610,6610,6610,0
|
|
20240904,160300,186953180,6610,6610,6610,6610,0
|
|
20240904,160200,186953180,6610,6610,6610,6610,0
|
|
20240904,160100,186953180,6610,6610,6610,6610,0
|
|
20240904,160000,186953180,6610,6610,6610,6610,0
|
|
20240904,155900,186953180,6610,6610,6610,6610,0
|
|
20240904,155800,186953180,6610,6610,6610,6610,0
|
|
20240904,155700,186953180,6610,6610,6610,6610,0
|
|
20240904,155600,186953180,6610,6610,6610,6610,0
|
|
20240904,155500,186953180,6610,6610,6610,6610,0
|
|
20240904,155400,186953180,6610,6610,6610,6610,0
|
|
20240904,155300,186953180,6610,6610,6610,6610,0
|
|
20240904,155200,186953180,6610,6610,6610,6610,0
|
|
20240904,155100,186953180,6610,6610,6610,6610,0
|
|
20240904,155000,186953180,6610,6610,6610,6610,0
|
|
20240904,154900,186953180,6610,6610,6610,6610,0
|
|
20240904,154800,186953180,6610,6610,6610,6610,0
|
|
20240904,154700,186953180,6610,6610,6610,6610,0
|
|
20240904,154600,186953180,6610,6610,6610,6610,0
|
|
20240904,154500,186953180,6610,6610,6610,6610,0
|
|
20240904,154400,186953180,6610,6610,6610,6610,0
|
|
20240904,154300,186953180,6610,6610,6610,6610,0
|
|
20240904,154200,186953180,6610,6610,6610,6610,0
|
|
20240904,154100,186953180,6610,6610,6610,6610,0
|
|
20240904,154000,186953180,6610,6610,6610,6610,0
|
|
20240904,153900,186953180,6610,6610,6610,6610,0
|
|
20240904,153800,186953180,6610,6610,6610,6610,0
|
|
20240904,153700,186953180,6610,6610,6610,6610,0
|
|
20240904,153600,186953180,6610,6610,6610,6610,363
|
|
20240904,153500,186953180,6610,6610,6610,6610,0
|
|
20240904,153400,186953180,6610,6610,6610,6610,0
|
|
20240904,153300,186953180,6610,6610,6610,6610,0
|
|
20240904,153200,186953180,6610,6610,6610,6610,0
|
|
20240904,153100,186953180,6610,6610,6610,6610,0
|
|
20240904,153000,186953180,6610,6610,6610,6610,363
|
|
20240904,152900,184553750,6610,6610,6610,6610,0
|
|
20240904,152800,184553750,6610,6610,6610,6610,0
|
|
20240904,152700,184553750,6610,6610,6610,6610,0
|
|
20240904,152600,184553750,6610,6610,6610,6610,0
|
|
20240904,152500,184553750,6610,6610,6610,6610,0
|
|
20240904,152400,184553750,6610,6610,6610,6610,0
|
|
20240904,152300,184553750,6610,6610,6610,6610,0
|
|
20240904,152200,184553750,6610,6610,6610,6610,0
|
|
20240904,152100,184553750,6610,6610,6610,6610,0
|
|
20240904,152000,184553750,6610,6610,6610,6610,0
|
|
20240904,151900,184553750,6610,6600,6620,6560,138
|
|
20240904,151800,183643920,6560,6600,6640,6560,332
|
|
20240904,151700,181453340,6660,6610,6670,6610,82
|
|
20240904,151600,180909790,6580,6570,6580,6570,251
|
|
20240904,151500,179258740,6580,6580,6580,6550,19
|
|
20240904,151400,179133860,6580,6580,6580,6580,0
|
|
20240904,151300,179133860,6580,6580,6580,6580,0
|
|
20240904,151200,179133860,6580,6580,6580,6580,0
|
|
20240904,151100,179133860,6580,6560,6580,6560,500
|
|
20240904,151000,175848550,6560,6550,6560,6550,20
|
|
20240904,150900,175717510,6560,6560,6560,6560,8
|
|
20240904,150800,175665030,6550,6550,6550,6550,0
|
|
20240904,150700,175665030,6550,6550,6550,6550,1
|
|
20240904,150600,175658480,6530,6530,6530,6530,0
|
|
20240904,150500,175658480,6530,6540,6540,6530,610
|
|
20240904,150400,171675050,6530,6530,6530,6530,0
|
|
20240904,150300,171675050,6530,6530,6530,6530,0
|
|
20240904,150200,171675050,6530,6530,6530,6530,0
|
|
20240904,150100,171675050,6530,6540,6540,6530,690
|
|
20240904,150000,167163070,6540,6540,6540,6540,0
|
|
20240904,145900,167163070,6540,6540,6540,6540,2
|
|
20240904,145800,167149990,6540,6540,6540,6540,100
|
|
20240904,145700,166495990,6550,6550,6550,6550,0
|
|
20240904,145600,166495990,6550,6550,6550,6550,0
|
|
20240904,145500,166495990,6550,6550,6550,6550,0
|
|
20240904,145400,166495990,6550,6560,6560,6550,3
|
|
20240904,145300,166476330,6550,6550,6550,6550,0
|
|
20240904,145200,166476330,6550,6550,6550,6550,100
|
|
20240904,145100,165821330,6560,6560,6560,6560,0
|
|
20240904,145000,165821330,6560,6560,6560,6560,0
|
|
20240904,144900,165821330,6560,6560,6560,6560,50
|
|
20240904,144800,165493330,6550,6550,6550,6550,15
|
|
20240904,144700,165395080,6570,6570,6570,6570,0
|
|
20240904,144600,165395080,6570,6570,6570,6570,0
|
|
20240904,144500,165395080,6570,6570,6570,6570,0
|
|
20240904,144400,165395080,6570,6570,6570,6570,0
|
|
20240904,144300,165395080,6570,6570,6570,6570,0
|
|
20240904,144200,165395080,6570,6570,6570,6570,1
|
|
20240904,144100,165388510,6540,6540,6540,6540,0
|
|
20240904,144000,165388510,6540,6570,6570,6540,9
|
|
20240904,143900,165329620,6560,6560,6560,6560,248
|
|
20240904,143800,163702740,6560,6550,6560,6550,9
|
|
20240904,143700,163643760,6550,6550,6550,6550,19
|
|
20240904,143600,163519310,6550,6550,6550,6550,0
|
|
20240904,143500,163519310,6550,6550,6550,6550,19
|
|
20240904,143400,163394860,6560,6560,6560,6560,0
|
|
20240904,143300,163394860,6560,6560,6560,6560,0
|
|
20240904,143200,163394860,6560,6550,6560,6550,448
|
|
20240904,143100,160460380,6570,6570,6570,6570,0
|
|
20240904,143000,160460380,6570,6570,6570,6570,10
|
|
20240904,142900,160394680,6570,6570,6570,6570,0
|
|
20240904,142800,160394680,6570,6570,6570,6570,5
|
|
20240904,142700,160361830,6570,6570,6570,6570,5
|
|
20240904,142600,160328980,6550,6550,6550,6550,0
|
|
20240904,142500,160328980,6550,6550,6550,6550,0
|
|
20240904,142400,160328980,6550,6550,6550,6550,0
|
|
20240904,142300,160328980,6550,6550,6550,6550,0
|
|
20240904,142200,160328980,6550,6550,6550,6550,0
|
|
20240904,142100,160328980,6550,6550,6550,6550,14
|
|
20240904,142000,160237280,6550,6550,6550,6550,33
|
|
20240904,141900,160021130,6530,6530,6530,6530,0
|
|
20240904,141800,160021130,6530,6530,6530,6530,0
|
|
20240904,141700,160021130,6530,6540,6540,6530,651
|
|
20240904,141600,155767300,6550,6550,6550,6550,1
|
|
20240904,141500,155760750,6550,6550,6550,6550,100
|
|
20240904,141400,155105750,6550,6550,6550,6550,0
|
|
20240904,141300,155105750,6550,6560,6560,6550,691
|
|
20240904,141200,150579680,6560,6560,6560,6560,3
|
|
20240904,141100,150560000,6560,6560,6560,6560,12
|
|
20240904,141000,150481280,6550,6550,6550,6550,0
|
|
20240904,140900,150481280,6550,6550,6550,6550,0
|
|
20240904,140800,150481280,6550,6550,6550,6550,0
|
|
20240904,140700,150481280,6550,6550,6550,6550,0
|
|
20240904,140600,150481280,6550,6550,6550,6550,0
|
|
20240904,140500,150481280,6550,6560,6560,6550,616
|
|
20240904,140400,146446450,6570,6560,6570,6560,6
|
|
20240904,140300,146407080,6560,6560,6560,6560,1268
|
|
20240904,140200,138089000,6570,6570,6570,6570,0
|
|
20240904,140100,138089000,6570,6570,6570,6570,1215
|
|
20240904,140000,130106450,6580,6580,6580,6580,0
|
|
20240904,135900,130106450,6580,6580,6580,6580,7
|
|
20240904,135800,130060390,6580,6580,6580,6580,0
|
|
20240904,135700,130060390,6580,6580,6580,6580,0
|
|
20240904,135600,130060390,6580,6580,6580,6580,0
|
|
20240904,135500,130060390,6580,6580,6580,6580,0
|
|
20240904,135400,130060390,6580,6580,6580,6580,0
|
|
20240904,135300,130060390,6580,6580,6580,6580,0
|
|
20240904,135200,130060390,6580,6580,6580,6580,2
|
|
20240904,135100,130047230,6580,6580,6580,6580,138
|
|
20240904,135000,129139190,6580,6580,6580,6580,0
|
|
20240904,134900,129139190,6580,6580,6580,6580,0
|
|
20240904,134800,129139190,6580,6580,6580,6580,1
|
|
20240904,134700,129132610,6580,6580,6580,6580,0
|
|
20240904,134600,129132610,6580,6590,6590,6580,6
|
|
20240904,134500,129093080,6590,6590,6590,6590,5
|
|
20240904,134400,129060130,6590,6590,6590,6590,0
|
|
20240904,134300,129060130,6590,6590,6590,6590,0
|
|
20240904,134200,129060130,6590,6590,6590,6590,1
|
|
20240904,134100,129053540,6580,6580,6580,6580,0
|
|
20240904,134000,129053540,6580,6580,6580,6580,0
|
|
20240904,133900,129053540,6580,6580,6580,6580,0
|
|
20240904,133800,129053540,6580,6580,6580,6580,0
|
|
20240904,133700,129053540,6580,6580,6580,6580,0
|
|
20240904,133600,129053540,6580,6580,6580,6580,0
|
|
20240904,133500,129053540,6580,6580,6580,6580,0
|
|
20240904,133400,129053540,6580,6580,6580,6580,1
|
|
20240904,133300,129046960,6580,6580,6580,6580,0
|
|
20240904,133200,129046960,6580,6580,6580,6580,0
|
|
20240904,133100,129046960,6580,6580,6580,6580,0
|
|
20240904,133000,129046960,6580,6580,6580,6580,0
|
|
20240904,132900,129046960,6580,6580,6580,6580,0
|
|
20240904,132800,129046960,6580,6580,6580,6580,0
|
|
20240904,132700,129046960,6580,6580,6580,6580,0
|
|
20240904,132600,129046960,6580,6580,6580,6580,0
|
|
20240904,132500,129046960,6580,6580,6580,6580,10
|
|
20240904,132400,128981160,6570,6570,6570,6570,0
|
|
20240904,132300,128981160,6570,6580,6580,6570,1461
|
|
20240904,132200,119382220,6580,6580,6580,6580,0
|
|
20240904,132100,119382220,6580,6580,6580,6580,28
|
|
20240904,132000,119197980,6590,6590,6590,6590,2
|
|
20240904,131900,119184800,6590,6590,6590,6590,1
|
|
20240904,131800,119178210,6580,6580,6580,6580,3
|
|
20240904,131700,119158470,6590,6580,6590,6580,489
|
|
20240904,131600,115940840,6580,6580,6580,6580,1
|
|
20240904,131500,115934260,6580,6580,6580,6580,21
|
|
20240904,131400,115796080,6580,6580,6580,6580,1
|
|
20240904,131300,115789500,6580,6580,6580,6580,0
|
|
20240904,131200,115789500,6580,6580,6580,6580,0
|
|
20240904,131100,115789500,6580,6580,6580,6580,0
|
|
20240904,131000,115789500,6580,6580,6580,6580,19
|
|
20240904,130900,115664480,6580,6580,6580,6580,0
|
|
20240904,130800,115664480,6580,6580,6580,6580,246
|
|
20240904,130700,114045800,6580,6580,6580,6580,230
|
|
20240904,130600,112532400,6580,6580,6580,6580,0
|
|
20240904,130500,112532400,6580,6580,6580,6580,0
|
|
20240904,130400,112532400,6580,6580,6580,6580,19
|
|
20240904,130300,112407380,6580,6580,6580,6580,0
|
|
20240904,130200,112407380,6580,6610,6610,6580,727
|
|
20240904,130100,107619760,6580,6580,6580,6580,464
|
|
20240904,130000,104566640,6570,6570,6570,6570,0
|
|
20240904,125900,104566640,6570,6580,6580,6570,35
|
|
20240904,125800,104336660,6580,6580,6580,6580,0
|
|
20240904,125700,104336660,6580,6580,6580,6580,52
|
|
20240904,125600,103994500,6580,6580,6580,6570,78
|
|
20240904,125500,103481660,6570,6570,6570,6570,0
|
|
20240904,125400,103481660,6570,6570,6570,6570,298
|
|
20240904,125300,101523800,6570,6570,6570,6570,344
|
|
20240904,125200,99263720,6580,6580,6580,6580,6
|
|
20240904,125100,99224240,6580,6580,6580,6580,34
|
|
20240904,125000,99000520,6590,6590,6590,6590,316
|
|
20240904,124900,96918080,6580,6580,6580,6580,0
|
|
20240904,124800,96918080,6580,6580,6580,6580,0
|
|
20240904,124700,96918080,6580,6580,6580,6580,0
|
|
20240904,124600,96918080,6580,6580,6580,6580,0
|
|
20240904,124500,96918080,6580,6580,6580,6580,0
|
|
20240904,124400,96918080,6580,6580,6580,6580,300
|
|
20240904,124300,94944080,6580,6580,6580,6580,76
|
|
20240904,124200,94444000,6580,6580,6580,6580,0
|
|
20240904,124100,94444000,6580,6580,6580,6580,2
|
|
20240904,124000,94430840,6580,6580,6580,6580,320
|
|
20240904,123900,92325240,6570,6570,6570,6570,0
|
|
20240904,123800,92325240,6570,6570,6570,6570,0
|
|
20240904,123700,92325240,6570,6570,6570,6570,0
|
|
20240904,123600,92325240,6570,6570,6570,6570,1653
|
|
20240904,123500,81465030,6580,6580,6580,6580,0
|
|
20240904,123400,81465030,6580,6580,6580,6580,9
|
|
20240904,123300,81405810,6580,6580,6580,6580,1
|
|
20240904,123200,81399230,6580,6580,6580,6580,2
|
|
20240904,123100,81386070,6580,6580,6580,6580,1
|
|
20240904,123000,81379490,6580,6580,6580,6580,15
|
|
20240904,122900,81280790,6580,6580,6580,6580,0
|
|
20240904,122800,81280790,6580,6580,6580,6580,0
|
|
20240904,122700,81280790,6580,6590,6590,6580,1610
|
|
20240904,122600,70684940,6600,6600,6600,6600,0
|
|
20240904,122500,70684940,6600,6600,6600,6600,15
|
|
20240904,122400,70585940,6600,6600,6600,6600,0
|
|
20240904,122300,70585940,6600,6600,6600,6600,2
|
|
20240904,122200,70572740,6600,6600,6600,6600,5
|
|
20240904,122100,70539740,6600,6600,6600,6600,0
|
|
20240904,122000,70539740,6600,6600,6600,6600,0
|
|
20240904,121900,70539740,6600,6600,6600,6600,5
|
|
20240904,121800,70506740,6600,6600,6600,6600,1
|
|
20240904,121700,70500140,6600,6600,6600,6600,3
|
|
20240904,121600,70480340,6600,6600,6600,6600,17
|
|
20240904,121500,70368140,6600,6600,6600,6600,15
|
|
20240904,121400,70269140,6590,6590,6590,6590,0
|
|
20240904,121300,70269140,6590,6590,6590,6590,0
|
|
20240904,121200,70269140,6590,6590,6590,6590,0
|
|
20240904,121100,70269140,6590,6590,6590,6590,19
|
|
20240904,121000,70143930,6590,6590,6590,6590,0
|
|
20240904,120900,70143930,6590,6590,6590,6590,0
|
|
20240904,120800,70143930,6590,6590,6590,6590,260
|
|
20240904,120700,68430530,6600,6600,6600,6600,0
|
|
20240904,120600,68430530,6600,6600,6600,6600,0
|
|
20240904,120500,68430530,6600,6600,6600,6600,0
|
|
20240904,120400,68430530,6600,6600,6600,6600,0
|
|
20240904,120300,68430530,6600,6600,6600,6600,0
|
|
20240904,120200,68430530,6600,6600,6600,6600,0
|
|
20240904,120100,68430530,6600,6600,6600,6600,0
|
|
20240904,120000,68430530,6600,6600,6600,6600,0
|
|
20240904,115900,68430530,6600,6600,6600,6600,0
|
|
20240904,115800,68430530,6600,6600,6600,6600,2
|
|
20240904,115700,68417330,6600,6600,6600,6600,0
|
|
20240904,115600,68417330,6600,6600,6600,6600,0
|
|
20240904,115500,68417330,6600,6600,6600,6600,0
|
|
20240904,115400,68417330,6600,6600,6600,6600,0
|
|
20240904,115300,68417330,6600,6610,6610,6600,3
|
|
20240904,115200,68397520,6610,6610,6610,6610,1
|
|
20240904,115100,68390910,6600,6600,6600,6600,9
|
|
20240904,115000,68331510,6620,6620,6620,6620,0
|
|
20240904,114900,68331510,6620,6620,6620,6620,0
|
|
20240904,114800,68331510,6620,6620,6620,6620,1
|
|
20240904,114700,68324890,6600,6600,6600,6600,0
|
|
20240904,114600,68324890,6600,6600,6600,6600,0
|
|
20240904,114500,68324890,6600,6600,6600,6600,0
|
|
20240904,114400,68324890,6600,6600,6600,6600,1
|
|
20240904,114300,68318290,6590,6590,6590,6590,1
|
|
20240904,114200,68311700,6600,6600,6600,6600,0
|
|
20240904,114100,68311700,6600,6600,6600,6600,47
|
|
20240904,114000,68001500,6610,6610,6610,6610,53
|
|
20240904,113900,67651170,6610,6610,6610,6610,0
|
|
20240904,113800,67651170,6610,6610,6610,6610,29
|
|
20240904,113700,67459480,6610,6610,6610,6610,0
|
|
20240904,113600,67459480,6610,6610,6610,6610,2
|
|
20240904,113500,67446260,6610,6610,6610,6610,0
|
|
20240904,113400,67446260,6610,6610,6610,6610,61
|
|
20240904,113300,67043050,6670,6630,6670,6630,363
|
|
20240904,113200,64636190,6630,6630,6630,6630,0
|
|
20240904,113100,64636190,6630,6630,6630,6630,0
|
|
20240904,113000,64636190,6630,6610,6630,6610,115
|
|
20240904,112900,63875940,6610,6610,6610,6610,19
|
|
20240904,112800,63750350,6610,6610,6610,6610,0
|
|
20240904,112700,63750350,6610,6610,6610,6610,9
|
|
20240904,112600,63690860,6600,6600,6600,6600,0
|
|
20240904,112500,63690860,6600,6600,6600,6600,0
|
|
20240904,112400,63690860,6600,6600,6600,6600,0
|
|
20240904,112300,63690860,6600,6600,6600,6600,0
|
|
20240904,112200,63690860,6600,6600,6600,6600,0
|
|
20240904,112100,63690860,6600,6600,6600,6600,0
|
|
20240904,112000,63690860,6600,6600,6600,6600,0
|
|
20240904,111900,63690860,6600,6600,6600,6600,0
|
|
20240904,111800,63690860,6600,6600,6600,6600,36
|
|
20240904,111700,63453260,6600,6600,6600,6600,0
|
|
20240904,111600,63453260,6600,6600,6600,6600,0
|
|
20240904,111500,63453260,6600,6600,6600,6600,0
|
|
20240904,111400,63453260,6600,6600,6600,6600,0
|
|
20240904,111300,63453260,6600,6600,6600,6600,0
|
|
20240904,111200,63453260,6600,6600,6600,6600,0
|
|
20240904,111100,63453260,6600,6600,6600,6600,23
|
|
20240904,111000,63301460,6600,6610,6610,6600,43
|
|
20240904,110900,63017460,6610,6590,6610,6590,16
|
|
20240904,110800,62912000,6590,6590,6590,6590,22
|
|
20240904,110700,62767020,6590,6590,6590,6590,0
|
|
20240904,110600,62767020,6590,6590,6590,6590,1
|
|
20240904,110500,62760430,6590,6590,6590,6590,13
|
|
20240904,110400,62674760,6600,6600,6600,6600,2
|
|
20240904,110300,62661560,6610,6610,6610,6610,0
|
|
20240904,110200,62661560,6610,6590,6610,6580,302
|
|
20240904,110100,60672140,6600,6610,6610,6600,126
|
|
20240904,110000,59840330,6620,6620,6620,6620,0
|
|
20240904,105900,59840330,6620,6620,6620,6620,10
|
|
20240904,105800,59774130,6610,6610,6610,6610,20
|
|
20240904,105700,59641930,6610,6610,6610,6610,0
|
|
20240904,105600,59641930,6610,6610,6610,6610,0
|
|
20240904,105500,59641930,6610,6610,6610,6610,0
|
|
20240904,105400,59641930,6610,6610,6610,6610,0
|
|
20240904,105300,59641930,6610,6610,6610,6610,201
|
|
20240904,105200,58313320,6620,6620,6620,6620,0
|
|
20240904,105100,58313320,6620,6620,6620,6620,0
|
|
20240904,105000,58313320,6620,6620,6620,6620,0
|
|
20240904,104900,58313320,6620,6610,6620,6610,102
|
|
20240904,104800,57638120,6610,6610,6610,6610,34
|
|
20240904,104700,57413380,6610,6610,6610,6610,4
|
|
20240904,104600,57386940,6610,6610,6610,6610,37
|
|
20240904,104500,57142370,6600,6600,6600,6600,0
|
|
20240904,104400,57142370,6600,6600,6600,6600,42
|
|
20240904,104300,56865170,6600,6600,6600,6600,8
|
|
20240904,104200,56812370,6600,6600,6600,6600,5
|
|
20240904,104100,56779370,6600,6600,6600,6600,0
|
|
20240904,104000,56779370,6600,6600,6600,6600,88
|
|
20240904,103900,56198570,6600,6600,6600,6600,0
|
|
20240904,103800,56198570,6600,6600,6600,6590,16
|
|
20240904,103700,56093110,6600,6600,6600,6600,150
|
|
20240904,103600,55103110,6590,6590,6590,6590,0
|
|
20240904,103500,55103110,6590,6590,6590,6590,3
|
|
20240904,103400,55083340,6590,6590,6590,6590,0
|
|
20240904,103300,55083340,6590,6590,6590,6590,2
|
|
20240904,103200,55070160,6590,6590,6590,6590,0
|
|
20240904,103100,55070160,6590,6590,6590,6590,0
|
|
20240904,103000,55070160,6590,6590,6590,6590,0
|
|
20240904,102900,55070160,6590,6590,6590,6590,0
|
|
20240904,102800,55070160,6590,6590,6590,6590,2
|
|
20240904,102700,55056980,6600,6600,6600,6600,0
|
|
20240904,102600,55056980,6600,6600,6600,6600,0
|
|
20240904,102500,55056980,6600,6590,6600,6590,38
|
|
20240904,102400,54806550,6590,6590,6590,6590,80
|
|
20240904,102300,54279350,6580,6580,6580,6580,0
|
|
20240904,102200,54279350,6580,6580,6580,6580,0
|
|
20240904,102100,54279350,6580,6580,6580,6580,19
|
|
20240904,102000,54154330,6580,6580,6580,6580,0
|
|
20240904,101900,54154330,6580,6580,6580,6580,0
|
|
20240904,101800,54154330,6580,6580,6580,6580,0
|
|
20240904,101700,54154330,6580,6580,6580,6580,35
|
|
20240904,101600,53924030,6580,6580,6580,6580,11
|
|
20240904,101500,53851650,6580,6580,6580,6580,12
|
|
20240904,101400,53772690,6570,6580,6580,6570,43
|
|
20240904,101300,53489760,6580,6580,6580,6570,1137
|
|
20240904,101200,46018960,6580,6580,6580,6580,8
|
|
20240904,101100,45966320,6580,6590,6590,6580,343
|
|
20240904,101000,43709290,6600,6600,6600,6600,1
|
|
20240904,100900,43702690,6590,6590,6590,6590,0
|
|
20240904,100800,43702690,6590,6590,6590,6590,81
|
|
20240904,100700,43168900,6580,6590,6610,6580,93
|
|
20240904,100600,42556900,6600,6590,6600,6590,4
|
|
20240904,100500,42530520,6590,6590,6590,6590,0
|
|
20240904,100400,42530520,6590,6590,6590,6590,0
|
|
20240904,100300,42530520,6590,6590,6590,6590,0
|
|
20240904,100200,42530520,6590,6590,6590,6590,2
|
|
20240904,100100,42517340,6590,6580,6590,6580,146
|
|
20240904,100000,41556560,6580,6580,6580,6580,0
|
|
20240904,095900,41556560,6580,6580,6580,6580,0
|
|
20240904,095800,41556560,6580,6590,6590,6580,7
|
|
20240904,095700,41510440,6610,6610,6610,6610,4
|
|
20240904,095600,41484000,6580,6590,6610,6580,165
|
|
20240904,095500,40397710,6590,6590,6590,6590,0
|
|
20240904,095400,40397710,6590,6590,6590,6590,8
|
|
20240904,095300,40344990,6590,6590,6590,6590,13
|
|
20240904,095200,40259320,6590,6610,6610,6590,77
|
|
20240904,095100,39751290,6610,6610,6610,6610,0
|
|
20240904,095000,39751290,6610,6610,6610,6610,1
|
|
20240904,094900,39744680,6610,6610,6610,6610,1
|
|
20240904,094800,39738070,6610,6610,6610,6610,0
|
|
20240904,094700,39738070,6610,6580,6610,6580,106
|
|
20240904,094600,39040540,6590,6590,6590,6590,0
|
|
20240904,094500,39040540,6590,6600,6600,6590,9
|
|
20240904,094400,38981210,6620,6610,6620,6610,2
|
|
20240904,094300,38967980,6610,6610,6620,6590,23
|
|
20240904,094200,38816110,6620,6620,6620,6620,3
|
|
20240904,094100,38796250,6620,6600,6620,6600,5
|
|
20240904,094000,38763210,6600,6580,6600,6570,135
|
|
20240904,093900,37875130,6600,6580,6600,6580,131
|
|
20240904,093800,37013070,6610,6600,6610,6590,180
|
|
20240904,093700,35826040,6610,6610,6610,6610,14
|
|
20240904,093600,35733500,6600,6600,6600,6600,0
|
|
20240904,093500,35733500,6600,6600,6600,6600,1
|
|
20240904,093400,35726900,6590,6590,6590,6590,0
|
|
20240904,093300,35726900,6590,6600,6600,6590,490
|
|
20240904,093200,32495370,6610,6610,6610,6610,60
|
|
20240904,093100,32098770,6610,6610,6610,6610,3
|
|
20240904,093000,32078940,6600,6610,6610,6600,350
|
|
20240904,092900,29766600,6620,6620,6620,6620,57
|
|
20240904,092800,29389260,6620,6620,6620,6620,19
|
|
20240904,092700,29263480,6640,6640,6640,6640,8
|
|
20240904,092600,29210360,6610,6610,6610,6610,0
|
|
20240904,092500,29210360,6610,6620,6640,6610,164
|
|
20240904,092400,28125480,6630,6630,6630,6630,0
|
|
20240904,092300,28125480,6630,6630,6630,6630,22
|
|
20240904,092200,27979620,6650,6650,6650,6650,0
|
|
20240904,092100,27979620,6650,6650,6650,6650,1
|
|
20240904,092000,27972970,6660,6640,6660,6640,2
|
|
20240904,091900,27959670,6630,6660,6660,6630,415
|
|
20240904,091800,25199800,6670,6670,6670,6660,96
|
|
20240904,091700,24560380,6660,6670,6670,6660,55
|
|
20240904,091600,24193980,6660,6670,6670,6660,252
|
|
20240904,091500,22513650,6680,6680,6680,6680,19
|
|
20240904,091400,22386730,6680,6680,6680,6680,0
|
|
20240904,091300,22386730,6680,6680,6680,6680,4
|
|
20240904,091200,22360010,6680,6680,6680,6680,0
|
|
20240904,091100,22360010,6680,6680,6680,6680,70
|
|
20240904,091000,21892410,6680,6680,6680,6660,445
|
|
20240904,090900,18920840,6690,6690,6690,6680,136
|
|
20240904,090800,18012190,6660,6660,6660,6660,0
|
|
20240904,090700,18012190,6660,6690,6700,6660,520
|
|
20240904,090600,14548200,6680,6760,6760,6680,185
|
|
20240904,090500,13310170,6770,6770,6770,6770,5
|
|
20240904,090400,13276320,6770,6750,6770,6750,32
|
|
20240904,090300,13060050,6790,6680,6790,6680,992
|
|
20240904,090200,6431310,6650,6650,6650,6650,0
|
|
20240904,090100,6431310,6650,6650,6670,6650,435
|
|
20240904,090000,3533640,6680,6680,6680,6660,529
|