700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,203700,253129470,6540,6540,6540,6540,869
|
|
20240905,203600,253129470,6540,6540,6540,6540,0
|
|
20240905,203500,253129470,6540,6540,6540,6540,0
|
|
20240905,203400,253129470,6540,6540,6540,6540,0
|
|
20240905,203300,253129470,6540,6540,6540,6540,0
|
|
20240905,203200,253129470,6540,6540,6540,6540,0
|
|
20240905,203100,253129470,6540,6540,6540,6540,0
|
|
20240905,203000,253129470,6540,6540,6540,6540,0
|
|
20240905,202900,253129470,6540,6540,6540,6540,0
|
|
20240905,202800,253129470,6540,6540,6540,6540,0
|
|
20240905,202700,253129470,6540,6540,6540,6540,0
|
|
20240905,202600,253129470,6540,6540,6540,6540,0
|
|
20240905,202500,253129470,6540,6540,6540,6540,0
|
|
20240905,202400,253129470,6540,6540,6540,6540,0
|
|
20240905,202300,253129470,6540,6540,6540,6540,0
|
|
20240905,202200,253129470,6540,6540,6540,6540,0
|
|
20240905,202100,253129470,6540,6540,6540,6540,0
|
|
20240905,202000,253129470,6540,6540,6540,6540,0
|
|
20240905,201900,253129470,6540,6540,6540,6540,0
|
|
20240905,201800,253129470,6540,6540,6540,6540,0
|
|
20240905,201700,253129470,6540,6540,6540,6540,0
|
|
20240905,201600,253129470,6540,6540,6540,6540,0
|
|
20240905,201500,253129470,6540,6540,6540,6540,0
|
|
20240905,201400,253129470,6540,6540,6540,6540,0
|
|
20240905,201300,253129470,6540,6540,6540,6540,0
|
|
20240905,201200,253129470,6540,6540,6540,6540,0
|
|
20240905,201100,253129470,6540,6540,6540,6540,0
|
|
20240905,201000,253129470,6540,6540,6540,6540,0
|
|
20240905,200900,253129470,6540,6540,6540,6540,0
|
|
20240905,200800,253129470,6540,6540,6540,6540,0
|
|
20240905,200700,253129470,6540,6540,6540,6540,869
|
|
20240905,200600,253129470,6540,6540,6540,6540,0
|
|
20240905,200500,253129470,6540,6540,6540,6540,0
|
|
20240905,200400,253129470,6540,6540,6540,6540,0
|
|
20240905,200300,253129470,6540,6540,6540,6540,0
|
|
20240905,200200,253129470,6540,6540,6540,6540,0
|
|
20240905,200100,253129470,6540,6540,6540,6540,0
|
|
20240905,200000,253129470,6540,6540,6540,6540,0
|
|
20240905,195900,253129470,6540,6540,6540,6540,0
|
|
20240905,195800,253129470,6540,6540,6540,6540,0
|
|
20240905,195700,253129470,6540,6540,6540,6540,0
|
|
20240905,195600,253129470,6540,6540,6540,6540,0
|
|
20240905,195500,253129470,6540,6540,6540,6540,0
|
|
20240905,195400,253129470,6540,6540,6540,6540,0
|
|
20240905,195300,253129470,6540,6540,6540,6540,0
|
|
20240905,195200,253129470,6540,6540,6540,6540,0
|
|
20240905,195100,253129470,6540,6540,6540,6540,0
|
|
20240905,195000,253129470,6540,6540,6540,6540,0
|
|
20240905,194900,253129470,6540,6540,6540,6540,0
|
|
20240905,194800,253129470,6540,6540,6540,6540,0
|
|
20240905,194700,253129470,6540,6540,6540,6540,0
|
|
20240905,194600,253129470,6540,6540,6540,6540,0
|
|
20240905,194500,253129470,6540,6540,6540,6540,0
|
|
20240905,194400,253129470,6540,6540,6540,6540,0
|
|
20240905,194300,253129470,6540,6540,6540,6540,0
|
|
20240905,194200,253129470,6540,6540,6540,6540,0
|
|
20240905,194100,253129470,6540,6540,6540,6540,0
|
|
20240905,194000,253129470,6540,6540,6540,6540,0
|
|
20240905,193900,253129470,6540,6540,6540,6540,0
|
|
20240905,193800,253129470,6540,6540,6540,6540,0
|
|
20240905,193700,253129470,6540,6540,6540,6540,869
|
|
20240905,193600,253129470,6540,6540,6540,6540,0
|
|
20240905,193500,253129470,6540,6540,6540,6540,0
|
|
20240905,193400,253129470,6540,6540,6540,6540,0
|
|
20240905,193300,253129470,6540,6540,6540,6540,0
|
|
20240905,193200,253129470,6540,6540,6540,6540,0
|
|
20240905,193100,253129470,6540,6540,6540,6540,0
|
|
20240905,193000,253129470,6540,6540,6540,6540,0
|
|
20240905,192900,253129470,6540,6540,6540,6540,0
|
|
20240905,192800,253129470,6540,6540,6540,6540,0
|
|
20240905,192700,253129470,6540,6540,6540,6540,0
|
|
20240905,192600,253129470,6540,6540,6540,6540,0
|
|
20240905,192500,253129470,6540,6540,6540,6540,0
|
|
20240905,192400,253129470,6540,6540,6540,6540,0
|
|
20240905,192300,253129470,6540,6540,6540,6540,0
|
|
20240905,192200,253129470,6540,6540,6540,6540,0
|
|
20240905,192100,253129470,6540,6540,6540,6540,0
|
|
20240905,192000,253129470,6540,6540,6540,6540,0
|
|
20240905,191900,253129470,6540,6540,6540,6540,0
|
|
20240905,191800,253129470,6540,6540,6540,6540,0
|
|
20240905,191700,253129470,6540,6540,6540,6540,0
|
|
20240905,191600,253129470,6540,6540,6540,6540,0
|
|
20240905,191500,253129470,6540,6540,6540,6540,0
|
|
20240905,191400,253129470,6540,6540,6540,6540,0
|
|
20240905,191300,253129470,6540,6540,6540,6540,0
|
|
20240905,191200,253129470,6540,6540,6540,6540,0
|
|
20240905,191100,253129470,6540,6540,6540,6540,0
|
|
20240905,191000,253129470,6540,6540,6540,6540,0
|
|
20240905,190900,253129470,6540,6540,6540,6540,0
|
|
20240905,190800,253129470,6540,6540,6540,6540,0
|
|
20240905,190700,253129470,6540,6540,6540,6540,869
|
|
20240905,190600,253129470,6540,6540,6540,6540,0
|
|
20240905,190500,253129470,6540,6540,6540,6540,0
|
|
20240905,190400,253129470,6540,6540,6540,6540,0
|
|
20240905,190300,253129470,6540,6540,6540,6540,0
|
|
20240905,190200,253129470,6540,6540,6540,6540,0
|
|
20240905,190100,253129470,6540,6540,6540,6540,0
|
|
20240905,190000,253129470,6540,6540,6540,6540,0
|
|
20240905,185900,253129470,6540,6540,6540,6540,0
|
|
20240905,185800,253129470,6540,6540,6540,6540,0
|
|
20240905,185700,253129470,6540,6540,6540,6540,0
|
|
20240905,185600,253129470,6540,6540,6540,6540,0
|
|
20240905,185500,253129470,6540,6540,6540,6540,0
|
|
20240905,185400,253129470,6540,6540,6540,6540,0
|
|
20240905,185300,253129470,6540,6540,6540,6540,0
|
|
20240905,185200,253129470,6540,6540,6540,6540,0
|
|
20240905,185100,253129470,6540,6540,6540,6540,0
|
|
20240905,185000,253129470,6540,6540,6540,6540,0
|
|
20240905,184900,253129470,6540,6540,6540,6540,0
|
|
20240905,184800,253129470,6540,6540,6540,6540,0
|
|
20240905,184700,253129470,6540,6540,6540,6540,0
|
|
20240905,184600,253129470,6540,6540,6540,6540,0
|
|
20240905,184500,253129470,6540,6540,6540,6540,0
|
|
20240905,184400,253129470,6540,6540,6540,6540,0
|
|
20240905,184300,253129470,6540,6540,6540,6540,0
|
|
20240905,184200,253129470,6540,6540,6540,6540,0
|
|
20240905,184100,253129470,6540,6540,6540,6540,0
|
|
20240905,184000,253129470,6540,6540,6540,6540,0
|
|
20240905,183900,253129470,6540,6540,6540,6540,0
|
|
20240905,183800,253129470,6540,6540,6540,6540,0
|
|
20240905,183700,253129470,6540,6540,6540,6540,869
|
|
20240905,183600,253129470,6540,6540,6540,6540,0
|
|
20240905,183500,253129470,6540,6540,6540,6540,0
|
|
20240905,183400,253129470,6540,6540,6540,6540,0
|
|
20240905,183300,253129470,6540,6540,6540,6540,0
|
|
20240905,183200,253129470,6540,6540,6540,6540,0
|
|
20240905,183100,253129470,6540,6540,6540,6540,0
|
|
20240905,183000,253129470,6540,6540,6540,6540,0
|
|
20240905,182900,253129470,6540,6540,6540,6540,0
|
|
20240905,182800,253129470,6540,6540,6540,6540,0
|
|
20240905,182700,253129470,6540,6540,6540,6540,0
|
|
20240905,182600,253129470,6540,6540,6540,6540,0
|
|
20240905,182500,253129470,6540,6540,6540,6540,0
|
|
20240905,182400,253129470,6540,6540,6540,6540,0
|
|
20240905,182300,253129470,6540,6540,6540,6540,0
|
|
20240905,182200,253129470,6540,6540,6540,6540,0
|
|
20240905,182100,253129470,6540,6540,6540,6540,0
|
|
20240905,182000,253129470,6540,6540,6540,6540,0
|
|
20240905,181900,253129470,6540,6540,6540,6540,0
|
|
20240905,181800,253129470,6540,6540,6540,6540,0
|
|
20240905,181700,253129470,6540,6540,6540,6540,0
|
|
20240905,181600,253129470,6540,6540,6540,6540,0
|
|
20240905,181500,253129470,6540,6540,6540,6540,0
|
|
20240905,181400,253129470,6540,6540,6540,6540,0
|
|
20240905,181300,253129470,6540,6540,6540,6540,0
|
|
20240905,181200,253129470,6540,6540,6540,6540,0
|
|
20240905,181100,253129470,6540,6540,6540,6540,0
|
|
20240905,181000,253129470,6540,6540,6540,6540,0
|
|
20240905,180900,253129470,6540,6540,6540,6540,0
|
|
20240905,180800,253129470,6540,6540,6540,6540,0
|
|
20240905,180700,253129470,6540,6540,6540,6540,869
|
|
20240905,180600,253129470,6540,6540,6540,6540,0
|
|
20240905,180500,253129470,6540,6540,6540,6540,0
|
|
20240905,180400,253129470,6540,6540,6540,6540,0
|
|
20240905,180300,253129470,6540,6540,6540,6540,0
|
|
20240905,180200,253129470,6540,6540,6540,6540,0
|
|
20240905,180100,253129470,6540,6540,6540,6540,0
|
|
20240905,180000,253129470,6540,6540,6540,6540,0
|
|
20240905,175900,253129470,6540,6540,6540,6540,0
|
|
20240905,175800,253129470,6540,6540,6540,6540,0
|
|
20240905,175700,253129470,6540,6540,6540,6540,0
|
|
20240905,175600,253129470,6540,6540,6540,6540,0
|
|
20240905,175500,253129470,6540,6540,6540,6540,0
|
|
20240905,175400,253129470,6540,6540,6540,6540,0
|
|
20240905,175300,253129470,6540,6540,6540,6540,0
|
|
20240905,175200,253129470,6540,6540,6540,6540,0
|
|
20240905,175100,253129470,6540,6540,6540,6540,0
|
|
20240905,175000,253129470,6540,6540,6540,6540,0
|
|
20240905,174900,253129470,6540,6540,6540,6540,0
|
|
20240905,174800,253129470,6540,6540,6540,6540,0
|
|
20240905,174700,253129470,6540,6540,6540,6540,0
|
|
20240905,174600,253129470,6540,6540,6540,6540,0
|
|
20240905,174500,253129470,6540,6540,6540,6540,0
|
|
20240905,174400,253129470,6540,6540,6540,6540,0
|
|
20240905,174300,253129470,6540,6540,6540,6540,0
|
|
20240905,174200,253129470,6540,6540,6540,6540,0
|
|
20240905,174100,253129470,6540,6540,6540,6540,0
|
|
20240905,174000,253129470,6540,6540,6540,6540,0
|
|
20240905,173900,253129470,6540,6540,6540,6540,0
|
|
20240905,173800,253129470,6540,6540,6540,6540,0
|
|
20240905,173700,253129470,6540,6540,6540,6540,869
|
|
20240905,173600,253129470,6540,6540,6540,6540,0
|
|
20240905,173500,253129470,6540,6540,6540,6540,0
|
|
20240905,173400,253129470,6540,6540,6540,6540,0
|
|
20240905,173300,253129470,6540,6540,6540,6540,0
|
|
20240905,173200,253129470,6540,6540,6540,6540,0
|
|
20240905,173100,253129470,6540,6540,6540,6540,0
|
|
20240905,173000,253129470,6540,6540,6540,6540,0
|
|
20240905,172900,253129470,6540,6540,6540,6540,0
|
|
20240905,172800,253129470,6540,6540,6540,6540,0
|
|
20240905,172700,253129470,6540,6540,6540,6540,0
|
|
20240905,172600,253129470,6540,6540,6540,6540,0
|
|
20240905,172500,253129470,6540,6540,6540,6540,0
|
|
20240905,172400,253129470,6540,6540,6540,6540,0
|
|
20240905,172300,253129470,6540,6540,6540,6540,0
|
|
20240905,172200,253129470,6540,6540,6540,6540,0
|
|
20240905,172100,253129470,6540,6540,6540,6540,0
|
|
20240905,172000,253129470,6540,6540,6540,6540,0
|
|
20240905,171900,253129470,6540,6540,6540,6540,0
|
|
20240905,171800,253129470,6540,6540,6540,6540,0
|
|
20240905,171700,253129470,6540,6540,6540,6540,0
|
|
20240905,171600,253129470,6540,6540,6540,6540,0
|
|
20240905,171500,253129470,6540,6540,6540,6540,0
|
|
20240905,171400,253129470,6540,6540,6540,6540,0
|
|
20240905,171300,253129470,6540,6540,6540,6540,0
|
|
20240905,171200,253129470,6540,6540,6540,6540,0
|
|
20240905,171100,253129470,6540,6540,6540,6540,0
|
|
20240905,171000,253129470,6540,6540,6540,6540,0
|
|
20240905,170900,253129470,6540,6540,6540,6540,0
|
|
20240905,170800,253129470,6540,6540,6540,6540,0
|
|
20240905,170700,253129470,6540,6540,6540,6540,869
|
|
20240905,170600,253129470,6540,6540,6540,6540,0
|
|
20240905,170500,253129470,6540,6540,6540,6540,0
|
|
20240905,170400,253129470,6540,6540,6540,6540,0
|
|
20240905,170300,253129470,6540,6540,6540,6540,0
|
|
20240905,170200,253129470,6540,6540,6540,6540,0
|
|
20240905,170100,253129470,6540,6540,6540,6540,0
|
|
20240905,170000,253129470,6540,6540,6540,6540,0
|
|
20240905,165900,253129470,6540,6540,6540,6540,0
|
|
20240905,165800,253129470,6540,6540,6540,6540,0
|
|
20240905,165700,253129470,6540,6540,6540,6540,0
|
|
20240905,165600,253129470,6540,6540,6540,6540,0
|
|
20240905,165500,253129470,6540,6540,6540,6540,0
|
|
20240905,165400,253129470,6540,6540,6540,6540,0
|
|
20240905,165300,253129470,6540,6540,6540,6540,0
|
|
20240905,165200,253129470,6540,6540,6540,6540,0
|
|
20240905,165100,253129470,6540,6540,6540,6540,0
|
|
20240905,165000,253129470,6540,6540,6540,6540,0
|
|
20240905,164900,253129470,6540,6540,6540,6540,0
|
|
20240905,164800,253129470,6540,6540,6540,6540,0
|
|
20240905,164700,253129470,6540,6540,6540,6540,0
|
|
20240905,164600,253129470,6540,6540,6540,6540,0
|
|
20240905,164500,253129470,6540,6540,6540,6540,0
|
|
20240905,164400,253129470,6540,6540,6540,6540,0
|
|
20240905,164300,253129470,6540,6540,6540,6540,0
|
|
20240905,164200,253129470,6540,6540,6540,6540,0
|
|
20240905,164100,253129470,6540,6540,6540,6540,0
|
|
20240905,164000,253129470,6540,6540,6540,6540,0
|
|
20240905,163900,253129470,6540,6540,6540,6540,0
|
|
20240905,163800,253129470,6540,6540,6540,6540,0
|
|
20240905,163700,253129470,6540,6540,6540,6540,869
|
|
20240905,163600,253129470,6540,6540,6540,6540,0
|
|
20240905,163500,253129470,6540,6540,6540,6540,0
|
|
20240905,163400,253129470,6540,6540,6540,6540,0
|
|
20240905,163300,253129470,6540,6540,6540,6540,0
|
|
20240905,163200,253129470,6540,6540,6540,6540,0
|
|
20240905,163100,253129470,6540,6540,6540,6540,0
|
|
20240905,163000,253129470,6540,6540,6540,6540,0
|
|
20240905,162900,253129470,6540,6540,6540,6540,0
|
|
20240905,162800,253129470,6540,6540,6540,6540,0
|
|
20240905,162700,253129470,6540,6540,6540,6540,0
|
|
20240905,162600,253129470,6540,6540,6540,6540,0
|
|
20240905,162500,253129470,6540,6540,6540,6540,0
|
|
20240905,162400,253129470,6540,6540,6540,6540,0
|
|
20240905,162300,253129470,6540,6540,6540,6540,0
|
|
20240905,162200,253129470,6540,6540,6540,6540,0
|
|
20240905,162100,253129470,6540,6540,6540,6540,0
|
|
20240905,162000,253129470,6540,6540,6540,6540,0
|
|
20240905,161900,253129470,6540,6540,6540,6540,0
|
|
20240905,161800,253129470,6540,6540,6540,6540,0
|
|
20240905,161700,253129470,6540,6540,6540,6540,0
|
|
20240905,161600,253129470,6540,6540,6540,6540,0
|
|
20240905,161500,253129470,6540,6540,6540,6540,0
|
|
20240905,161400,253129470,6540,6540,6540,6540,0
|
|
20240905,161300,253129470,6540,6540,6540,6540,0
|
|
20240905,161200,253129470,6540,6540,6540,6540,0
|
|
20240905,161100,253129470,6540,6540,6540,6540,0
|
|
20240905,161000,253129470,6540,6540,6540,6540,0
|
|
20240905,160900,253129470,6540,6540,6540,6540,0
|
|
20240905,160800,253129470,6540,6540,6540,6540,0
|
|
20240905,160700,253129470,6540,6540,6540,6540,869
|
|
20240905,160600,253129470,6540,6540,6540,6540,0
|
|
20240905,160500,253129470,6540,6540,6540,6540,0
|
|
20240905,160400,253129470,6540,6540,6540,6540,0
|
|
20240905,160300,253129470,6540,6540,6540,6540,0
|
|
20240905,160200,253129470,6540,6540,6540,6540,0
|
|
20240905,160100,253129470,6540,6540,6540,6540,0
|
|
20240905,160000,253129470,6540,6540,6540,6540,0
|
|
20240905,155900,253129470,6540,6540,6540,6540,0
|
|
20240905,155800,253129470,6540,6540,6540,6540,0
|
|
20240905,155700,253129470,6540,6540,6540,6540,0
|
|
20240905,155600,253129470,6540,6540,6540,6540,0
|
|
20240905,155500,253129470,6540,6540,6540,6540,0
|
|
20240905,155400,253129470,6540,6540,6540,6540,0
|
|
20240905,155300,253129470,6540,6540,6540,6540,0
|
|
20240905,155200,253129470,6540,6540,6540,6540,0
|
|
20240905,155100,253129470,6540,6540,6540,6540,0
|
|
20240905,155000,253129470,6540,6540,6540,6540,0
|
|
20240905,154900,253129470,6540,6540,6540,6540,0
|
|
20240905,154800,253129470,6540,6540,6540,6540,0
|
|
20240905,154700,253129470,6540,6540,6540,6540,0
|
|
20240905,154600,253129470,6540,6540,6540,6540,0
|
|
20240905,154500,253129470,6540,6540,6540,6540,0
|
|
20240905,154400,253129470,6540,6540,6540,6540,0
|
|
20240905,154300,253129470,6540,6540,6540,6540,0
|
|
20240905,154200,253129470,6540,6540,6540,6540,0
|
|
20240905,154100,253129470,6540,6540,6540,6540,0
|
|
20240905,154000,253129470,6540,6540,6540,6540,0
|
|
20240905,153900,253129470,6540,6540,6540,6540,0
|
|
20240905,153800,253129470,6540,6540,6540,6540,0
|
|
20240905,153700,253129470,6540,6540,6540,6540,869
|
|
20240905,153600,253129470,6540,6540,6540,6540,0
|
|
20240905,153500,253129470,6540,6540,6540,6540,0
|
|
20240905,153400,253129470,6540,6540,6540,6540,0
|
|
20240905,153300,253129470,6540,6540,6540,6540,0
|
|
20240905,153200,253129470,6540,6540,6540,6540,0
|
|
20240905,153100,253129470,6540,6540,6540,6540,0
|
|
20240905,153000,253129470,6540,6540,6540,6540,869
|
|
20240905,152900,247446210,6550,6550,6550,6550,0
|
|
20240905,152800,247446210,6550,6550,6550,6550,0
|
|
20240905,152700,247446210,6550,6550,6550,6550,0
|
|
20240905,152600,247446210,6550,6550,6550,6550,0
|
|
20240905,152500,247446210,6550,6550,6550,6550,0
|
|
20240905,152400,247446210,6550,6550,6550,6550,0
|
|
20240905,152300,247446210,6550,6550,6550,6550,0
|
|
20240905,152200,247446210,6550,6550,6550,6550,0
|
|
20240905,152100,247446210,6550,6550,6550,6550,0
|
|
20240905,152000,247446210,6550,6550,6550,6550,0
|
|
20240905,151900,247446210,6550,6510,6550,6510,311
|
|
20240905,151800,245420440,6510,6510,6510,6510,11
|
|
20240905,151700,245348830,6510,6510,6510,6510,0
|
|
20240905,151600,245348830,6510,6510,6510,6510,0
|
|
20240905,151500,245348830,6510,6510,6510,6500,1069
|
|
20240905,151400,238390230,6550,6570,6570,6520,503
|
|
20240905,151300,235104410,6530,6570,6570,6530,501
|
|
20240905,151200,231829750,6580,6550,6580,6520,944
|
|
20240905,151100,225661310,6580,6520,6580,6520,660
|
|
20240905,151000,221357670,6520,6520,6520,6520,50
|
|
20240905,150900,221031670,6520,6520,6520,6520,0
|
|
20240905,150800,221031670,6520,6520,6520,6520,5
|
|
20240905,150700,220999070,6490,6500,6500,6490,1470
|
|
20240905,150600,211456790,6520,6510,6520,6500,101
|
|
20240905,150500,210799260,6510,6510,6510,6510,46
|
|
20240905,150400,210499800,6530,6530,6530,6530,0
|
|
20240905,150300,210499800,6530,6530,6530,6530,0
|
|
20240905,150200,210499800,6530,6530,6530,6530,0
|
|
20240905,150100,210499800,6530,6530,6530,6530,50
|
|
20240905,150000,210173300,6500,6530,6530,6500,1051
|
|
20240905,145900,203333240,6530,6530,6530,6530,7
|
|
20240905,145800,203287530,6530,6530,6530,6530,24
|
|
20240905,145700,203130810,6530,6530,6530,6530,0
|
|
20240905,145600,203130810,6530,6530,6530,6530,0
|
|
20240905,145500,203130810,6530,6520,6530,6520,51
|
|
20240905,145400,202798280,6530,6530,6530,6530,0
|
|
20240905,145300,202798280,6530,6530,6530,6530,1
|
|
20240905,145200,202791750,6520,6520,6520,6520,0
|
|
20240905,145100,202791750,6520,6520,6530,6520,24
|
|
20240905,145000,202635240,6520,6530,6530,6520,11
|
|
20240905,144900,202563490,6540,6540,6540,6540,2
|
|
20240905,144800,202550410,6550,6550,6550,6550,15
|
|
20240905,144700,202452160,6560,6560,6560,6560,8
|
|
20240905,144600,202399680,6560,6560,6560,6560,1
|
|
20240905,144500,202393120,6560,6560,6560,6560,0
|
|
20240905,144400,202393120,6560,6560,6560,6560,0
|
|
20240905,144300,202393120,6560,6560,6560,6560,0
|
|
20240905,144200,202393120,6560,6520,6560,6520,269
|
|
20240905,144100,200639200,6510,6540,6540,6500,1030
|
|
20240905,144000,193922260,6540,6520,6540,6520,42
|
|
20240905,143900,193647820,6520,6520,6520,6520,1183
|
|
20240905,143800,185934660,6510,6510,6510,6510,100
|
|
20240905,143700,185283660,6510,6520,6520,6510,2
|
|
20240905,143600,185270630,6510,6510,6510,6510,0
|
|
20240905,143500,185270630,6510,6510,6510,6510,0
|
|
20240905,143400,185270630,6510,6510,6510,6510,0
|
|
20240905,143300,185270630,6510,6520,6520,6510,125
|
|
20240905,143200,184455660,6520,6520,6520,6520,0
|
|
20240905,143100,184455660,6520,6520,6520,6520,0
|
|
20240905,143000,184455660,6520,6520,6520,6520,0
|
|
20240905,142900,184455660,6520,6520,6520,6520,0
|
|
20240905,142800,184455660,6520,6520,6520,6520,0
|
|
20240905,142700,184455660,6520,6520,6520,6520,0
|
|
20240905,142600,184455660,6520,6520,6520,6520,0
|
|
20240905,142500,184455660,6520,6520,6520,6520,10
|
|
20240905,142400,184390460,6530,6530,6530,6530,0
|
|
20240905,142300,184390460,6530,6530,6530,6530,0
|
|
20240905,142200,184390460,6530,6530,6540,6520,998
|
|
20240905,142100,177874090,6550,6520,6590,6520,712
|
|
20240905,142000,173228050,6520,6520,6520,6520,0
|
|
20240905,141900,173228050,6520,6520,6520,6520,0
|
|
20240905,141800,173228050,6520,6520,6520,6520,12
|
|
20240905,141700,173149810,6520,6500,6520,6500,524
|
|
20240905,141600,169743560,6520,6520,6520,6520,0
|
|
20240905,141500,169743560,6520,6520,6520,6520,0
|
|
20240905,141400,169743560,6520,6520,6520,6520,0
|
|
20240905,141300,169743560,6520,6510,6520,6510,2
|
|
20240905,141200,169730530,6490,6490,6490,6490,0
|
|
20240905,141100,169730530,6490,6490,6490,6490,0
|
|
20240905,141000,169730530,6490,6490,6490,6490,50
|
|
20240905,140900,169406030,6510,6510,6510,6510,0
|
|
20240905,140800,169406030,6510,6510,6510,6510,0
|
|
20240905,140700,169406030,6510,6510,6510,6510,0
|
|
20240905,140600,169406030,6510,6510,6510,6510,25
|
|
20240905,140500,169243280,6500,6510,6510,6500,33
|
|
20240905,140400,169028700,6510,6500,6510,6500,387
|
|
20240905,140300,166513090,6500,6500,6500,6500,216
|
|
20240905,140200,165109090,6500,6500,6500,6500,0
|
|
20240905,140100,165109090,6500,6500,6500,6500,30
|
|
20240905,140000,164914090,6500,6500,6500,6500,1
|
|
20240905,135900,164907590,6500,6500,6500,6500,0
|
|
20240905,135800,164907590,6500,6500,6500,6500,0
|
|
20240905,135700,164907590,6500,6500,6500,6500,10
|
|
20240905,135600,164842590,6500,6500,6500,6500,0
|
|
20240905,135500,164842590,6500,6490,6500,6480,834
|
|
20240905,135400,159423480,6490,6490,6490,6490,0
|
|
20240905,135300,159423480,6490,6490,6490,6490,200
|
|
20240905,135200,158125480,6500,6500,6500,6500,0
|
|
20240905,135100,158125480,6500,6500,6500,6500,173
|
|
20240905,135000,157000980,6500,6520,6520,6500,827
|
|
20240905,134900,151609340,6570,6570,6570,6570,0
|
|
20240905,134800,151609340,6570,6570,6570,6570,1
|
|
20240905,134700,151602770,6490,6500,6560,6490,936
|
|
20240905,134600,145501440,6500,6500,6500,6500,0
|
|
20240905,134500,145501440,6500,6500,6500,6500,2
|
|
20240905,134400,145488440,6500,6500,6500,6500,0
|
|
20240905,134300,145488440,6500,6500,6500,6500,0
|
|
20240905,134200,145488440,6500,6500,6500,6500,1001
|
|
20240905,134100,138981940,6500,6500,6500,6500,0
|
|
20240905,134000,138981940,6500,6500,6500,6500,0
|
|
20240905,133900,138981940,6500,6520,6520,6500,3975
|
|
20240905,133800,113102540,6530,6530,6530,6530,0
|
|
20240905,133700,113102540,6530,6530,6530,6530,0
|
|
20240905,133600,113102540,6530,6530,6530,6530,35
|
|
20240905,133500,112873990,6530,6530,6530,6530,0
|
|
20240905,133400,112873990,6530,6530,6530,6530,18
|
|
20240905,133300,112756450,6530,6550,6550,6530,948
|
|
20240905,133200,106547550,6560,6560,6560,6560,2
|
|
20240905,133100,106534430,6560,6560,6560,6560,0
|
|
20240905,133000,106534430,6560,6560,6560,6560,0
|
|
20240905,132900,106534430,6560,6560,6560,6560,0
|
|
20240905,132800,106534430,6560,6560,6560,6560,35
|
|
20240905,132700,106304830,6570,6570,6570,6570,0
|
|
20240905,132600,106304830,6570,6570,6570,6570,0
|
|
20240905,132500,106304830,6570,6590,6590,6570,5
|
|
20240905,132400,106271920,6560,6560,6560,6560,0
|
|
20240905,132300,106271920,6560,6560,6560,6560,1
|
|
20240905,132200,106265360,6560,6560,6560,6560,0
|
|
20240905,132100,106265360,6560,6560,6560,6560,0
|
|
20240905,132000,106265360,6560,6560,6560,6560,0
|
|
20240905,131900,106265360,6560,6560,6560,6560,0
|
|
20240905,131800,106265360,6560,6560,6560,6560,0
|
|
20240905,131700,106265360,6560,6560,6560,6560,0
|
|
20240905,131600,106265360,6560,6560,6560,6560,194
|
|
20240905,131500,104992720,6540,6540,6540,6540,0
|
|
20240905,131400,104992720,6540,6540,6540,6540,0
|
|
20240905,131300,104992720,6540,6540,6540,6540,0
|
|
20240905,131200,104992720,6540,6540,6540,6540,0
|
|
20240905,131100,104992720,6540,6530,6590,6530,1397
|
|
20240905,131000,95868830,6520,6520,6520,6520,18
|
|
20240905,130900,95751470,6530,6530,6530,6530,3
|
|
20240905,130800,95731880,6530,6530,6530,6530,18
|
|
20240905,130700,95614340,6530,6530,6530,6530,4
|
|
20240905,130600,95588220,6530,6530,6530,6530,0
|
|
20240905,130500,95588220,6530,6530,6530,6520,1740
|
|
20240905,130400,84242600,6530,6530,6530,6530,44
|
|
20240905,130300,83955280,6550,6550,6550,6550,0
|
|
20240905,130200,83955280,6550,6550,6550,6550,1
|
|
20240905,130100,83948730,6530,6530,6530,6530,400
|
|
20240905,130000,81336730,6540,6540,6540,6540,0
|
|
20240905,125900,81336730,6540,6540,6540,6540,44
|
|
20240905,125800,81048970,6540,6540,6540,6540,60
|
|
20240905,125700,80656570,6550,6550,6550,6550,3
|
|
20240905,125600,80636920,6550,6550,6550,6550,1
|
|
20240905,125500,80630370,6550,6550,6550,6550,0
|
|
20240905,125400,80630370,6550,6550,6550,6550,0
|
|
20240905,125300,80630370,6550,6550,6550,6550,50
|
|
20240905,125200,80302870,6550,6550,6550,6550,40
|
|
20240905,125100,80040870,6560,6560,6560,6560,0
|
|
20240905,125000,80040870,6560,6560,6560,6560,2
|
|
20240905,124900,80027750,6550,6550,6550,6550,70
|
|
20240905,124800,79569250,6550,6550,6550,6550,0
|
|
20240905,124700,79569250,6550,6550,6550,6550,0
|
|
20240905,124600,79569250,6550,6550,6550,6550,40
|
|
20240905,124500,79307250,6550,6550,6550,6550,0
|
|
20240905,124400,79307250,6550,6550,6550,6550,0
|
|
20240905,124300,79307250,6550,6580,6580,6550,2
|
|
20240905,124200,79294120,6550,6550,6550,6550,0
|
|
20240905,124100,79294120,6550,6550,6550,6550,0
|
|
20240905,124000,79294120,6550,6550,6550,6550,0
|
|
20240905,123900,79294120,6550,6550,6550,6550,0
|
|
20240905,123800,79294120,6550,6560,6560,6550,38
|
|
20240905,123700,79045130,6570,6570,6570,6570,70
|
|
20240905,123600,78585230,6580,6580,6580,6580,0
|
|
20240905,123500,78585230,6580,6580,6580,6580,0
|
|
20240905,123400,78585230,6580,6580,6580,6580,0
|
|
20240905,123300,78585230,6580,6580,6580,6580,1
|
|
20240905,123200,78578650,6570,6570,6570,6570,90
|
|
20240905,123100,77987350,6590,6590,6590,6590,0
|
|
20240905,123000,77987350,6590,6590,6590,6590,0
|
|
20240905,122900,77987350,6590,6590,6590,6590,5
|
|
20240905,122800,77954400,6570,6570,6570,6570,20
|
|
20240905,122700,77823000,6580,6580,6580,6580,100
|
|
20240905,122600,77165000,6580,6580,6580,6580,20
|
|
20240905,122500,77033400,6580,6580,6580,6580,0
|
|
20240905,122400,77033400,6580,6580,6580,6580,0
|
|
20240905,122300,77033400,6580,6580,6580,6580,83
|
|
20240905,122200,76487260,6580,6580,6580,6580,0
|
|
20240905,122100,76487260,6580,6580,6580,6580,0
|
|
20240905,122000,76487260,6580,6580,6580,6580,0
|
|
20240905,121900,76487260,6580,6580,6580,6580,0
|
|
20240905,121800,76487260,6580,6580,6580,6580,75
|
|
20240905,121700,75993760,6590,6590,6590,6590,10
|
|
20240905,121600,75927860,6590,6590,6590,6590,0
|
|
20240905,121500,75927860,6590,6590,6590,6590,0
|
|
20240905,121400,75927860,6590,6590,6590,6590,0
|
|
20240905,121300,75927860,6590,6590,6590,6590,0
|
|
20240905,121200,75927860,6590,6590,6590,6590,0
|
|
20240905,121100,75927860,6590,6590,6590,6590,0
|
|
20240905,121000,75927860,6590,6590,6590,6590,0
|
|
20240905,120900,75927860,6590,6590,6590,6590,2
|
|
20240905,120800,75914680,6590,6590,6590,6590,3
|
|
20240905,120700,75894910,6600,6600,6600,6600,0
|
|
20240905,120600,75894910,6600,6600,6600,6600,0
|
|
20240905,120500,75894910,6600,6600,6600,6600,0
|
|
20240905,120400,75894910,6600,6600,6600,6600,0
|
|
20240905,120300,75894910,6600,6600,6600,6600,0
|
|
20240905,120200,75894910,6600,6600,6600,6600,0
|
|
20240905,120100,75894910,6600,6600,6600,6600,0
|
|
20240905,120000,75894910,6600,6600,6600,6600,0
|
|
20240905,115900,75894910,6600,6600,6600,6600,5
|
|
20240905,115800,75861910,6600,6600,6600,6600,1
|
|
20240905,115700,75855310,6600,6600,6600,6600,0
|
|
20240905,115600,75855310,6600,6600,6600,6600,0
|
|
20240905,115500,75855310,6600,6600,6600,6600,0
|
|
20240905,115400,75855310,6600,6600,6600,6600,0
|
|
20240905,115300,75855310,6600,6600,6600,6600,0
|
|
20240905,115200,75855310,6600,6600,6600,6600,5
|
|
20240905,115100,75822310,6600,6600,6600,6600,0
|
|
20240905,115000,75822310,6600,6600,6600,6600,0
|
|
20240905,114900,75822310,6600,6600,6600,6600,0
|
|
20240905,114800,75822310,6600,6600,6600,6600,0
|
|
20240905,114700,75822310,6600,6600,6600,6600,0
|
|
20240905,114600,75822310,6600,6600,6600,6600,0
|
|
20240905,114500,75822310,6600,6600,6600,6600,0
|
|
20240905,114400,75822310,6600,6600,6600,6600,0
|
|
20240905,114300,75822310,6600,6600,6600,6600,0
|
|
20240905,114200,75822310,6600,6600,6600,6600,3
|
|
20240905,114100,75802510,6570,6570,6570,6570,0
|
|
20240905,114000,75802510,6570,6570,6570,6570,0
|
|
20240905,113900,75802510,6570,6570,6570,6570,0
|
|
20240905,113800,75802510,6570,6570,6570,6570,0
|
|
20240905,113700,75802510,6570,6570,6570,6570,0
|
|
20240905,113600,75802510,6570,6570,6570,6570,0
|
|
20240905,113500,75802510,6570,6570,6570,6570,20
|
|
20240905,113400,75671110,6570,6550,6590,6540,1076
|
|
20240905,113300,68619080,6550,6550,6550,6550,25
|
|
20240905,113200,68455330,6560,6560,6560,6560,0
|
|
20240905,113100,68455330,6560,6560,6560,6560,80
|
|
20240905,113000,67930530,6560,6560,6560,6560,0
|
|
20240905,112900,67930530,6560,6560,6560,6560,0
|
|
20240905,112800,67930530,6560,6560,6560,6560,199
|
|
20240905,112700,66625090,6570,6570,6570,6570,0
|
|
20240905,112600,66625090,6570,6570,6570,6570,0
|
|
20240905,112500,66625090,6570,6570,6570,6570,0
|
|
20240905,112400,66625090,6570,6570,6570,6570,0
|
|
20240905,112300,66625090,6570,6570,6570,6570,0
|
|
20240905,112200,66625090,6570,6570,6570,6570,3
|
|
20240905,112100,66605380,6570,6570,6570,6570,0
|
|
20240905,112000,66605380,6570,6570,6570,6570,456
|
|
20240905,111900,63609460,6580,6580,6580,6580,46
|
|
20240905,111800,63306780,6610,6610,6610,6590,5
|
|
20240905,111700,63273770,6590,6590,6590,6590,25
|
|
20240905,111600,63109020,6620,6620,6620,6620,0
|
|
20240905,111500,63109020,6620,6620,6620,6620,10
|
|
20240905,111400,63042820,6620,6620,6620,6620,0
|
|
20240905,111300,63042820,6620,6620,6620,6620,0
|
|
20240905,111200,63042820,6620,6620,6620,6620,0
|
|
20240905,111100,63042820,6620,6620,6620,6620,1
|
|
20240905,111000,63036200,6580,6580,6580,6580,0
|
|
20240905,110900,63036200,6580,6600,6600,6580,811
|
|
20240905,110800,57686660,6610,6610,6610,6610,6
|
|
20240905,110700,57647000,6610,6610,6610,6610,60
|
|
20240905,110600,57250400,6620,6620,6620,6620,5
|
|
20240905,110500,57217300,6610,6610,6610,6610,90
|
|
20240905,110400,56622400,6640,6640,6640,6640,0
|
|
20240905,110300,56622400,6640,6640,6640,6640,0
|
|
20240905,110200,56622400,6640,6640,6640,6640,3
|
|
20240905,110100,56602480,6620,6620,6620,6620,0
|
|
20240905,110000,56602480,6620,6620,6620,6620,0
|
|
20240905,105900,56602480,6620,6620,6620,6620,0
|
|
20240905,105800,56602480,6620,6620,6620,6620,53
|
|
20240905,105700,56251620,6620,6620,6620,6620,0
|
|
20240905,105600,56251620,6620,6620,6620,6620,80
|
|
20240905,105500,55722020,6650,6650,6650,6650,0
|
|
20240905,105400,55722020,6650,6650,6650,6650,0
|
|
20240905,105300,55722020,6650,6650,6650,6650,1050
|
|
20240905,105200,48739520,6650,6650,6650,6650,0
|
|
20240905,105100,48739520,6650,6650,6650,6650,50
|
|
20240905,105000,48407020,6660,6660,6660,6660,0
|
|
20240905,104900,48407020,6660,6660,6660,6650,89
|
|
20240905,104800,47814290,6670,6690,6720,6650,317
|
|
20240905,104700,45693660,6690,6640,6770,6640,1776
|
|
20240905,104600,33789320,6640,6640,6640,6640,0
|
|
20240905,104500,33789320,6640,6640,6640,6640,3
|
|
20240905,104400,33769400,6630,6630,6630,6630,0
|
|
20240905,104300,33769400,6630,6630,6630,6630,0
|
|
20240905,104200,33769400,6630,6630,6630,6630,0
|
|
20240905,104100,33769400,6630,6630,6630,6630,0
|
|
20240905,104000,33769400,6630,6630,6630,6630,0
|
|
20240905,103900,33769400,6630,6630,6630,6630,0
|
|
20240905,103800,33769400,6630,6630,6630,6630,0
|
|
20240905,103700,33769400,6630,6630,6630,6630,0
|
|
20240905,103600,33769400,6630,6630,6630,6630,46
|
|
20240905,103500,33464420,6630,6630,6630,6630,6
|
|
20240905,103400,33424640,6630,6630,6630,6630,0
|
|
20240905,103300,33424640,6630,6630,6630,6630,9
|
|
20240905,103200,33364970,6630,6650,6650,6630,603
|
|
20240905,103100,29366940,6660,6660,6660,6660,0
|
|
20240905,103000,29366940,6660,6660,6660,6660,0
|
|
20240905,102900,29366940,6660,6620,6660,6620,154
|
|
20240905,102800,28347420,6610,6610,6610,6610,909
|
|
20240905,102700,22338930,6610,6610,6610,6610,0
|
|
20240905,102600,22338930,6610,6610,6610,6610,0
|
|
20240905,102500,22338930,6610,6610,6610,6610,0
|
|
20240905,102400,22338930,6610,6610,6610,6610,0
|
|
20240905,102300,22338930,6610,6610,6610,6610,0
|
|
20240905,102200,22338930,6610,6610,6610,6610,0
|
|
20240905,102100,22338930,6610,6610,6610,6610,3
|
|
20240905,102000,22319100,6600,6600,6600,6600,0
|
|
20240905,101900,22319100,6600,6600,6600,6600,1
|
|
20240905,101800,22312500,6600,6600,6600,6600,5
|
|
20240905,101700,22279500,6610,6610,6610,6610,13
|
|
20240905,101600,22193570,6620,6620,6620,6620,0
|
|
20240905,101500,22193570,6620,6620,6620,6620,0
|
|
20240905,101400,22193570,6620,6640,6640,6620,1334
|
|
20240905,101300,13359140,6640,6650,6650,6640,150
|
|
20240905,101200,12362140,6660,6660,6660,6660,0
|
|
20240905,101100,12362140,6660,6660,6660,6660,0
|
|
20240905,101000,12362140,6660,6660,6660,6660,0
|
|
20240905,100900,12362140,6660,6660,6660,6660,0
|
|
20240905,100800,12362140,6660,6660,6660,6660,1
|
|
20240905,100700,12355480,6660,6660,6660,6660,0
|
|
20240905,100600,12355480,6660,6660,6660,6660,0
|
|
20240905,100500,12355480,6660,6660,6660,6660,15
|
|
20240905,100400,12255580,6640,6640,6640,6640,70
|
|
20240905,100300,11790780,6670,6670,6670,6670,0
|
|
20240905,100200,11790780,6670,6670,6670,6670,0
|
|
20240905,100100,11790780,6670,6670,6670,6670,0
|
|
20240905,100000,11790780,6670,6650,6670,6650,23
|
|
20240905,095900,11637790,6670,6670,6670,6670,0
|
|
20240905,095800,11637790,6670,6670,6670,6670,1
|
|
20240905,095700,11631120,6660,6660,6660,6660,30
|
|
20240905,095600,11431320,6660,6660,6660,6660,12
|
|
20240905,095500,11351400,6670,6670,6670,6670,0
|
|
20240905,095400,11351400,6670,6670,6670,6670,0
|
|
20240905,095300,11351400,6670,6670,6670,6670,67
|
|
20240905,095200,10904510,6670,6670,6670,6670,12
|
|
20240905,095100,10824470,6670,6670,6670,6670,0
|
|
20240905,095000,10824470,6670,6670,6670,6670,500
|
|
20240905,094900,7489470,6670,6670,6670,6670,0
|
|
20240905,094800,7489470,6670,6670,6670,6670,0
|
|
20240905,094700,7489470,6670,6670,6670,6670,12
|
|
20240905,094600,7409430,6670,6670,6670,6670,14
|
|
20240905,094500,7316050,6670,6670,6670,6670,0
|
|
20240905,094400,7316050,6670,6670,6670,6670,0
|
|
20240905,094300,7316050,6670,6670,6670,6670,0
|
|
20240905,094200,7316050,6670,6670,6670,6670,0
|
|
20240905,094100,7316050,6670,6670,6670,6670,0
|
|
20240905,094000,7316050,6670,6660,6670,6660,3
|
|
20240905,093900,7296050,6670,6670,6670,6670,9
|
|
20240905,093800,7236020,6670,6660,6670,6660,107
|
|
20240905,093700,6523390,6660,6660,6660,6660,12
|
|
20240905,093600,6443470,6660,6650,6660,6650,66
|
|
20240905,093500,6004560,6650,6650,6650,6650,110
|
|
20240905,093400,5273060,6650,6650,6650,6650,5
|
|
20240905,093300,5239810,6650,6650,6650,6650,0
|
|
20240905,093200,5239810,6650,6650,6650,6650,0
|
|
20240905,093100,5239810,6650,6650,6650,6650,40
|
|
20240905,093000,4973810,6650,6650,6650,6650,76
|
|
20240905,092900,4468410,6650,6650,6650,6650,0
|
|
20240905,092800,4468410,6650,6650,6650,6650,1
|
|
20240905,092700,4461760,6630,6630,6630,6630,0
|
|
20240905,092600,4461760,6630,6630,6630,6630,17
|
|
20240905,092500,4349050,6630,6630,6630,6630,0
|
|
20240905,092400,4349050,6630,6640,6640,6630,73
|
|
20240905,092300,3864840,6640,6640,6640,6640,0
|
|
20240905,092200,3864840,6640,6640,6640,6640,2
|
|
20240905,092100,3851560,6640,6620,6640,6620,35
|
|
20240905,092000,3619750,6620,6620,6620,6620,0
|
|
20240905,091900,3619750,6620,6620,6620,6620,11
|
|
20240905,091800,3546930,6640,6640,6640,6640,0
|
|
20240905,091700,3546930,6640,6640,6640,6640,0
|
|
20240905,091600,3546930,6640,6640,6640,6640,0
|
|
20240905,091500,3546930,6640,6640,6640,6640,0
|
|
20240905,091400,3546930,6640,6640,6640,6640,0
|
|
20240905,091300,3546930,6640,6640,6640,6640,0
|
|
20240905,091200,3546930,6640,6640,6640,6640,0
|
|
20240905,091100,3546930,6640,6640,6640,6640,0
|
|
20240905,091000,3546930,6640,6610,6640,6610,22
|
|
20240905,090900,3401390,6610,6610,6610,6610,0
|
|
20240905,090800,3401390,6610,6590,6610,6590,2
|
|
20240905,090700,3388190,6510,6510,6510,6510,0
|
|
20240905,090600,3388190,6510,6610,6610,6510,300
|
|
20240905,090500,1430910,6660,6660,6660,6660,0
|
|
20240905,090400,1430910,6660,6660,6660,6660,10
|
|
20240905,090300,1364310,6670,6670,6670,6670,0
|
|
20240905,090200,1364310,6670,6660,6670,6660,2
|
|
20240905,090100,1350980,6670,6620,6670,6620,62
|
|
20240905,090000,940040,6620,6620,6620,6620,142
|