628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,192500,35545620,6680,6680,6680,6680,463
|
|
20240902,192400,35545620,6680,6680,6680,6680,0
|
|
20240902,192300,35545620,6680,6680,6680,6680,0
|
|
20240902,192200,35545620,6680,6680,6680,6680,0
|
|
20240902,192100,35545620,6680,6680,6680,6680,0
|
|
20240902,192000,35545620,6680,6680,6680,6680,0
|
|
20240902,191900,35545620,6680,6680,6680,6680,0
|
|
20240902,191800,35545620,6680,6680,6680,6680,0
|
|
20240902,191700,35545620,6680,6680,6680,6680,0
|
|
20240902,191600,35545620,6680,6680,6680,6680,0
|
|
20240902,191500,35545620,6680,6680,6680,6680,0
|
|
20240902,191400,35545620,6680,6680,6680,6680,0
|
|
20240902,191300,35545620,6680,6680,6680,6680,0
|
|
20240902,191200,35545620,6680,6680,6680,6680,0
|
|
20240902,191100,35545620,6680,6680,6680,6680,0
|
|
20240902,191000,35545620,6680,6680,6680,6680,0
|
|
20240902,190900,35545620,6680,6680,6680,6680,0
|
|
20240902,190800,35545620,6680,6680,6680,6680,0
|
|
20240902,190700,35545620,6680,6680,6680,6680,0
|
|
20240902,190600,35545620,6680,6680,6680,6680,0
|
|
20240902,190500,35545620,6680,6680,6680,6680,0
|
|
20240902,190400,35545620,6680,6680,6680,6680,0
|
|
20240902,190300,35545620,6680,6680,6680,6680,0
|
|
20240902,190200,35545620,6680,6680,6680,6680,0
|
|
20240902,190100,35545620,6680,6680,6680,6680,0
|
|
20240902,190000,35545620,6680,6680,6680,6680,0
|
|
20240902,185900,35545620,6680,6680,6680,6680,0
|
|
20240902,185800,35545620,6680,6680,6680,6680,0
|
|
20240902,185700,35545620,6680,6680,6680,6680,0
|
|
20240902,185600,35545620,6680,6680,6680,6680,0
|
|
20240902,185500,35545620,6680,6680,6680,6680,463
|
|
20240902,185400,35545620,6680,6680,6680,6680,0
|
|
20240902,185300,35545620,6680,6680,6680,6680,0
|
|
20240902,185200,35545620,6680,6680,6680,6680,0
|
|
20240902,185100,35545620,6680,6680,6680,6680,0
|
|
20240902,185000,35545620,6680,6680,6680,6680,0
|
|
20240902,184900,35545620,6680,6680,6680,6680,0
|
|
20240902,184800,35545620,6680,6680,6680,6680,0
|
|
20240902,184700,35545620,6680,6680,6680,6680,0
|
|
20240902,184600,35545620,6680,6680,6680,6680,0
|
|
20240902,184500,35545620,6680,6680,6680,6680,0
|
|
20240902,184400,35545620,6680,6680,6680,6680,0
|
|
20240902,184300,35545620,6680,6680,6680,6680,0
|
|
20240902,184200,35545620,6680,6680,6680,6680,0
|
|
20240902,184100,35545620,6680,6680,6680,6680,0
|
|
20240902,184000,35545620,6680,6680,6680,6680,0
|
|
20240902,183900,35545620,6680,6680,6680,6680,0
|
|
20240902,183800,35545620,6680,6680,6680,6680,0
|
|
20240902,183700,35545620,6680,6680,6680,6680,0
|
|
20240902,183600,35545620,6680,6680,6680,6680,0
|
|
20240902,183500,35545620,6680,6680,6680,6680,0
|
|
20240902,183400,35545620,6680,6680,6680,6680,0
|
|
20240902,183300,35545620,6680,6680,6680,6680,0
|
|
20240902,183200,35545620,6680,6680,6680,6680,0
|
|
20240902,183100,35545620,6680,6680,6680,6680,0
|
|
20240902,183000,35545620,6680,6680,6680,6680,0
|
|
20240902,182900,35545620,6680,6680,6680,6680,0
|
|
20240902,182800,35545620,6680,6680,6680,6680,0
|
|
20240902,182700,35545620,6680,6680,6680,6680,0
|
|
20240902,182600,35545620,6680,6680,6680,6680,0
|
|
20240902,182500,35545620,6680,6680,6680,6680,463
|
|
20240902,182400,35545620,6680,6680,6680,6680,0
|
|
20240902,182300,35545620,6680,6680,6680,6680,0
|
|
20240902,182200,35545620,6680,6680,6680,6680,0
|
|
20240902,182100,35545620,6680,6680,6680,6680,0
|
|
20240902,182000,35545620,6680,6680,6680,6680,0
|
|
20240902,181900,35545620,6680,6680,6680,6680,0
|
|
20240902,181800,35545620,6680,6680,6680,6680,0
|
|
20240902,181700,35545620,6680,6680,6680,6680,0
|
|
20240902,181600,35545620,6680,6680,6680,6680,0
|
|
20240902,181500,35545620,6680,6680,6680,6680,0
|
|
20240902,181400,35545620,6680,6680,6680,6680,0
|
|
20240902,181300,35545620,6680,6680,6680,6680,0
|
|
20240902,181200,35545620,6680,6680,6680,6680,0
|
|
20240902,181100,35545620,6680,6680,6680,6680,0
|
|
20240902,181000,35545620,6680,6680,6680,6680,0
|
|
20240902,180900,35545620,6680,6680,6680,6680,0
|
|
20240902,180800,35545620,6680,6680,6680,6680,0
|
|
20240902,180700,35545620,6680,6680,6680,6680,0
|
|
20240902,180600,35545620,6680,6680,6680,6680,0
|
|
20240902,180500,35545620,6680,6680,6680,6680,0
|
|
20240902,180400,35545620,6680,6680,6680,6680,0
|
|
20240902,180300,35545620,6680,6680,6680,6680,0
|
|
20240902,180200,35545620,6680,6680,6680,6680,0
|
|
20240902,180100,35545620,6680,6680,6680,6680,0
|
|
20240902,180000,35545620,6680,6680,6680,6680,0
|
|
20240902,175900,35545620,6680,6680,6680,6680,0
|
|
20240902,175800,35545620,6680,6680,6680,6680,0
|
|
20240902,175700,35545620,6680,6680,6680,6680,0
|
|
20240902,175600,35545620,6680,6680,6680,6680,0
|
|
20240902,175500,35545620,6680,6680,6680,6680,463
|
|
20240902,175400,35545620,6680,6680,6680,6680,0
|
|
20240902,175300,35545620,6680,6680,6680,6680,0
|
|
20240902,175200,35545620,6680,6680,6680,6680,0
|
|
20240902,175100,35545620,6680,6680,6680,6680,0
|
|
20240902,175000,35545620,6680,6680,6680,6680,0
|
|
20240902,174900,35545620,6680,6680,6680,6680,0
|
|
20240902,174800,35545620,6680,6680,6680,6680,0
|
|
20240902,174700,35545620,6680,6680,6680,6680,0
|
|
20240902,174600,35545620,6680,6680,6680,6680,0
|
|
20240902,174500,35545620,6680,6680,6680,6680,0
|
|
20240902,174400,35545620,6680,6680,6680,6680,0
|
|
20240902,174300,35545620,6680,6680,6680,6680,0
|
|
20240902,174200,35545620,6680,6680,6680,6680,0
|
|
20240902,174100,35545620,6680,6680,6680,6680,0
|
|
20240902,174000,35545620,6680,6680,6680,6680,0
|
|
20240902,173900,35545620,6680,6680,6680,6680,0
|
|
20240902,173800,35545620,6680,6680,6680,6680,0
|
|
20240902,173700,35545620,6680,6680,6680,6680,0
|
|
20240902,173600,35545620,6680,6680,6680,6680,0
|
|
20240902,173500,35545620,6680,6680,6680,6680,0
|
|
20240902,173400,35545620,6680,6680,6680,6680,0
|
|
20240902,173300,35545620,6680,6680,6680,6680,0
|
|
20240902,173200,35545620,6680,6680,6680,6680,0
|
|
20240902,173100,35545620,6680,6680,6680,6680,0
|
|
20240902,173000,35545620,6680,6680,6680,6680,0
|
|
20240902,172900,35545620,6680,6680,6680,6680,0
|
|
20240902,172800,35545620,6680,6680,6680,6680,0
|
|
20240902,172700,35545620,6680,6680,6680,6680,0
|
|
20240902,172600,35545620,6680,6680,6680,6680,0
|
|
20240902,172500,35545620,6680,6680,6680,6680,463
|
|
20240902,172400,35545620,6680,6680,6680,6680,0
|
|
20240902,172300,35545620,6680,6680,6680,6680,0
|
|
20240902,172200,35545620,6680,6680,6680,6680,0
|
|
20240902,172100,35545620,6680,6680,6680,6680,0
|
|
20240902,172000,35545620,6680,6680,6680,6680,0
|
|
20240902,171900,35545620,6680,6680,6680,6680,0
|
|
20240902,171800,35545620,6680,6680,6680,6680,0
|
|
20240902,171700,35545620,6680,6680,6680,6680,0
|
|
20240902,171600,35545620,6680,6680,6680,6680,0
|
|
20240902,171500,35545620,6680,6680,6680,6680,0
|
|
20240902,171400,35545620,6680,6680,6680,6680,0
|
|
20240902,171300,35545620,6680,6680,6680,6680,0
|
|
20240902,171200,35545620,6680,6680,6680,6680,0
|
|
20240902,171100,35545620,6680,6680,6680,6680,0
|
|
20240902,171000,35545620,6680,6680,6680,6680,0
|
|
20240902,170900,35545620,6680,6680,6680,6680,0
|
|
20240902,170800,35545620,6680,6680,6680,6680,0
|
|
20240902,170700,35545620,6680,6680,6680,6680,0
|
|
20240902,170600,35545620,6680,6680,6680,6680,0
|
|
20240902,170500,35545620,6680,6680,6680,6680,0
|
|
20240902,170400,35545620,6680,6680,6680,6680,0
|
|
20240902,170300,35545620,6680,6680,6680,6680,0
|
|
20240902,170200,35545620,6680,6680,6680,6680,0
|
|
20240902,170100,35545620,6680,6680,6680,6680,0
|
|
20240902,170000,35545620,6680,6680,6680,6680,0
|
|
20240902,165900,35545620,6680,6680,6680,6680,0
|
|
20240902,165800,35545620,6680,6680,6680,6680,0
|
|
20240902,165700,35545620,6680,6680,6680,6680,0
|
|
20240902,165600,35545620,6680,6680,6680,6680,0
|
|
20240902,165500,35545620,6680,6680,6680,6680,463
|
|
20240902,165400,35545620,6680,6680,6680,6680,0
|
|
20240902,165300,35545620,6680,6680,6680,6680,0
|
|
20240902,165200,35545620,6680,6680,6680,6680,0
|
|
20240902,165100,35545620,6680,6680,6680,6680,0
|
|
20240902,165000,35545620,6680,6680,6680,6680,0
|
|
20240902,164900,35545620,6680,6680,6680,6680,0
|
|
20240902,164800,35545620,6680,6680,6680,6680,0
|
|
20240902,164700,35545620,6680,6680,6680,6680,0
|
|
20240902,164600,35545620,6680,6680,6680,6680,0
|
|
20240902,164500,35545620,6680,6680,6680,6680,0
|
|
20240902,164400,35545620,6680,6680,6680,6680,0
|
|
20240902,164300,35545620,6680,6680,6680,6680,0
|
|
20240902,164200,35545620,6680,6680,6680,6680,0
|
|
20240902,164100,35545620,6680,6680,6680,6680,0
|
|
20240902,164000,35545620,6680,6680,6680,6680,0
|
|
20240902,163900,35545620,6680,6680,6680,6680,0
|
|
20240902,163800,35545620,6680,6680,6680,6680,0
|
|
20240902,163700,35545620,6680,6680,6680,6680,0
|
|
20240902,163600,35545620,6680,6680,6680,6680,0
|
|
20240902,163500,35545620,6680,6680,6680,6680,0
|
|
20240902,163400,35545620,6680,6680,6680,6680,0
|
|
20240902,163300,35545620,6680,6680,6680,6680,0
|
|
20240902,163200,35545620,6680,6680,6680,6680,0
|
|
20240902,163100,35545620,6680,6680,6680,6680,0
|
|
20240902,163000,35545620,6680,6680,6680,6680,0
|
|
20240902,162900,35545620,6680,6680,6680,6680,0
|
|
20240902,162800,35545620,6680,6680,6680,6680,0
|
|
20240902,162700,35545620,6680,6680,6680,6680,0
|
|
20240902,162600,35545620,6680,6680,6680,6680,0
|
|
20240902,162500,35545620,6680,6680,6680,6680,463
|
|
20240902,162400,35545620,6680,6680,6680,6680,0
|
|
20240902,162300,35545620,6680,6680,6680,6680,0
|
|
20240902,162200,35545620,6680,6680,6680,6680,0
|
|
20240902,162100,35545620,6680,6680,6680,6680,0
|
|
20240902,162000,35545620,6680,6680,6680,6680,0
|
|
20240902,161900,35545620,6680,6680,6680,6680,0
|
|
20240902,161800,35545620,6680,6680,6680,6680,0
|
|
20240902,161700,35545620,6680,6680,6680,6680,0
|
|
20240902,161600,35545620,6680,6680,6680,6680,0
|
|
20240902,161500,35545620,6680,6680,6680,6680,0
|
|
20240902,161400,35545620,6680,6680,6680,6680,0
|
|
20240902,161300,35545620,6680,6680,6680,6680,0
|
|
20240902,161200,35545620,6680,6680,6680,6680,0
|
|
20240902,161100,35545620,6680,6680,6680,6680,0
|
|
20240902,161000,35545620,6680,6680,6680,6680,0
|
|
20240902,160900,35545620,6680,6680,6680,6680,0
|
|
20240902,160800,35545620,6680,6680,6680,6680,0
|
|
20240902,160700,35545620,6680,6680,6680,6680,0
|
|
20240902,160600,35545620,6680,6680,6680,6680,0
|
|
20240902,160500,35545620,6680,6680,6680,6680,0
|
|
20240902,160400,35545620,6680,6680,6680,6680,0
|
|
20240902,160300,35545620,6680,6680,6680,6680,0
|
|
20240902,160200,35545620,6680,6680,6680,6680,0
|
|
20240902,160100,35545620,6680,6680,6680,6680,0
|
|
20240902,160000,35545620,6680,6680,6680,6680,0
|
|
20240902,155900,35545620,6680,6680,6680,6680,0
|
|
20240902,155800,35545620,6680,6680,6680,6680,0
|
|
20240902,155700,35545620,6680,6680,6680,6680,0
|
|
20240902,155600,35545620,6680,6680,6680,6680,0
|
|
20240902,155500,35545620,6680,6680,6680,6680,463
|
|
20240902,155400,35545620,6680,6680,6680,6680,0
|
|
20240902,155300,35545620,6680,6680,6680,6680,0
|
|
20240902,155200,35545620,6680,6680,6680,6680,0
|
|
20240902,155100,35545620,6680,6680,6680,6680,0
|
|
20240902,155000,35545620,6680,6680,6680,6680,0
|
|
20240902,154900,35545620,6680,6680,6680,6680,0
|
|
20240902,154800,35545620,6680,6680,6680,6680,0
|
|
20240902,154700,35545620,6680,6680,6680,6680,0
|
|
20240902,154600,35545620,6680,6680,6680,6680,0
|
|
20240902,154500,35545620,6680,6680,6680,6680,0
|
|
20240902,154400,35545620,6680,6680,6680,6680,0
|
|
20240902,154300,35545620,6680,6680,6680,6680,0
|
|
20240902,154200,35545620,6680,6680,6680,6680,0
|
|
20240902,154100,35545620,6680,6680,6680,6680,0
|
|
20240902,154000,35545620,6680,6680,6680,6680,0
|
|
20240902,153900,35545620,6680,6680,6680,6680,0
|
|
20240902,153800,35545620,6680,6680,6680,6680,0
|
|
20240902,153700,35545620,6680,6680,6680,6680,0
|
|
20240902,153600,35545620,6680,6680,6680,6680,0
|
|
20240902,153500,35545620,6680,6680,6680,6680,0
|
|
20240902,153400,35545620,6680,6680,6680,6680,0
|
|
20240902,153300,35545620,6680,6680,6680,6680,0
|
|
20240902,153200,35545620,6680,6680,6680,6680,0
|
|
20240902,153100,35545620,6680,6680,6680,6680,0
|
|
20240902,153000,35545620,6680,6680,6680,6680,463
|
|
20240902,152900,32452780,6700,6700,6700,6700,0
|
|
20240902,152800,32452780,6700,6700,6700,6700,0
|
|
20240902,152700,32452780,6700,6700,6700,6700,0
|
|
20240902,152600,32452780,6700,6700,6700,6700,0
|
|
20240902,152500,32452780,6700,6700,6700,6700,0
|
|
20240902,152400,32452780,6700,6700,6700,6700,0
|
|
20240902,152300,32452780,6700,6700,6700,6700,0
|
|
20240902,152200,32452780,6700,6700,6700,6700,0
|
|
20240902,152100,32452780,6700,6700,6700,6700,0
|
|
20240902,152000,32452780,6700,6700,6700,6700,0
|
|
20240902,151900,32452780,6700,6730,6730,6700,2
|
|
20240902,151800,32439350,6730,6730,6730,6730,0
|
|
20240902,151700,32439350,6730,6730,6730,6730,0
|
|
20240902,151600,32439350,6730,6730,6730,6730,0
|
|
20240902,151500,32439350,6730,6730,6730,6730,0
|
|
20240902,151400,32439350,6730,6720,6730,6680,328
|
|
20240902,151300,30245730,6710,6710,6720,6710,5
|
|
20240902,151200,30212170,6730,6730,6730,6730,0
|
|
20240902,151100,30212170,6730,6730,6730,6730,0
|
|
20240902,151000,30212170,6730,6730,6730,6730,0
|
|
20240902,150900,30212170,6730,6730,6730,6730,0
|
|
20240902,150800,30212170,6730,6730,6730,6730,0
|
|
20240902,150700,30212170,6730,6710,6730,6710,3
|
|
20240902,150600,30192000,6700,6710,6730,6700,15
|
|
20240902,150500,30091460,6730,6710,6730,6710,12
|
|
20240902,150400,30010920,6720,6730,6730,6710,4
|
|
20240902,150300,29984030,6720,6710,6720,6710,40
|
|
20240902,150200,29715260,6720,6720,6720,6720,0
|
|
20240902,150100,29715260,6720,6720,6720,6720,0
|
|
20240902,150000,29715260,6720,6720,6720,6720,0
|
|
20240902,145900,29715260,6720,6720,6720,6720,0
|
|
20240902,145800,29715260,6720,6700,6720,6700,17
|
|
20240902,145700,29601070,6720,6710,6720,6710,10
|
|
20240902,145600,29533920,6720,6710,6720,6710,2
|
|
20240902,145500,29520490,6720,6720,6720,6720,0
|
|
20240902,145400,29520490,6720,6720,6720,6720,0
|
|
20240902,145300,29520490,6720,6720,6720,6720,0
|
|
20240902,145200,29520490,6720,6720,6720,6720,0
|
|
20240902,145100,29520490,6720,6710,6720,6710,3
|
|
20240902,145000,29500340,6700,6700,6700,6700,1
|
|
20240902,144900,29493640,6720,6720,6720,6700,9
|
|
20240902,144800,29433240,6720,6720,6730,6720,3
|
|
20240902,144700,29413070,6730,6720,6730,6720,2
|
|
20240902,144600,29399620,6720,6730,6730,6710,7
|
|
20240902,144500,29352570,6710,6710,6720,6710,134
|
|
20240902,144400,28452140,6720,6710,6720,6710,10
|
|
20240902,144300,28384990,6720,6720,6720,6700,14
|
|
20240902,144200,28291110,6710,6710,6720,6710,13
|
|
20240902,144100,28203820,6720,6710,6720,6710,6
|
|
20240902,144000,28163530,6720,6710,6720,6700,10
|
|
20240902,143900,28096410,6720,6720,6720,6710,6
|
|
20240902,143800,28056120,6710,6710,6710,6710,3
|
|
20240902,143700,28035990,6710,6710,6710,6710,1
|
|
20240902,143600,28029280,6720,6720,6720,6720,0
|
|
20240902,143500,28029280,6720,6720,6720,6720,0
|
|
20240902,143400,28029280,6720,6720,6720,6720,0
|
|
20240902,143300,28029280,6720,6720,6720,6720,0
|
|
20240902,143200,28029280,6720,6720,6720,6720,0
|
|
20240902,143100,28029280,6720,6710,6720,6700,9
|
|
20240902,143000,27968870,6710,6710,6720,6710,3
|
|
20240902,142900,27948730,6720,6700,6720,6700,139
|
|
20240902,142800,27017220,6700,6700,6700,6700,1
|
|
20240902,142700,27010520,6700,6700,6700,6700,0
|
|
20240902,142600,27010520,6700,6700,6700,6700,0
|
|
20240902,142500,27010520,6700,6700,6700,6700,0
|
|
20240902,142400,27010520,6700,6700,6700,6700,0
|
|
20240902,142300,27010520,6700,6700,6700,6700,0
|
|
20240902,142200,27010520,6700,6700,6700,6700,0
|
|
20240902,142100,27010520,6700,6700,6700,6700,0
|
|
20240902,142000,27010520,6700,6700,6700,6700,0
|
|
20240902,141900,27010520,6700,6690,6700,6690,4
|
|
20240902,141800,26983730,6700,6700,6700,6700,0
|
|
20240902,141700,26983730,6700,6700,6700,6700,0
|
|
20240902,141600,26983730,6700,6700,6700,6700,0
|
|
20240902,141500,26983730,6700,6690,6700,6690,3
|
|
20240902,141400,26963650,6690,6690,6690,6690,0
|
|
20240902,141300,26963650,6690,6690,6690,6690,0
|
|
20240902,141200,26963650,6690,6690,6690,6690,0
|
|
20240902,141100,26963650,6690,6690,6690,6690,1
|
|
20240902,141000,26956960,6690,6690,6690,6690,3
|
|
20240902,140900,26936890,6690,6690,6690,6690,3
|
|
20240902,140800,26916820,6690,6690,6690,6690,1
|
|
20240902,140700,26910130,6700,6700,6700,6700,0
|
|
20240902,140600,26910130,6700,6700,6700,6700,0
|
|
20240902,140500,26910130,6700,6700,6700,6700,0
|
|
20240902,140400,26910130,6700,6700,6700,6700,0
|
|
20240902,140300,26910130,6700,6700,6700,6700,0
|
|
20240902,140200,26910130,6700,6700,6700,6700,0
|
|
20240902,140100,26910130,6700,6700,6700,6700,0
|
|
20240902,140000,26910130,6700,6700,6700,6700,0
|
|
20240902,135900,26910130,6700,6700,6700,6700,0
|
|
20240902,135800,26910130,6700,6700,6700,6700,0
|
|
20240902,135700,26910130,6700,6700,6700,6700,0
|
|
20240902,135600,26910130,6700,6660,6700,6660,3
|
|
20240902,135500,26890090,6670,6670,6670,6670,146
|
|
20240902,135400,25916270,6700,6690,6700,6680,502
|
|
20240902,135300,22562800,6700,6700,6700,6700,2
|
|
20240902,135200,22549400,6700,6700,6700,6700,0
|
|
20240902,135100,22549400,6700,6700,6700,6700,0
|
|
20240902,135000,22549400,6700,6700,6700,6700,0
|
|
20240902,134900,22549400,6700,6700,6700,6700,1
|
|
20240902,134800,22542700,6700,6700,6700,6700,0
|
|
20240902,134700,22542700,6700,6690,6700,6690,9
|
|
20240902,134600,22482480,6700,6700,6700,6700,0
|
|
20240902,134500,22482480,6700,6700,6700,6700,1
|
|
20240902,134400,22475780,6700,6700,6700,6700,2
|
|
20240902,134300,22462380,6700,6700,6700,6700,6
|
|
20240902,134200,22422180,6690,6690,6690,6690,40
|
|
20240902,134100,22154580,6700,6700,6700,6700,3
|
|
20240902,134000,22134480,6700,6700,6700,6700,1
|
|
20240902,133900,22127780,6700,6700,6700,6700,3
|
|
20240902,133800,22107680,6700,6700,6700,6700,5
|
|
20240902,133700,22074180,6700,6700,6700,6700,0
|
|
20240902,133600,22074180,6700,6700,6700,6700,0
|
|
20240902,133500,22074180,6700,6700,6700,6700,0
|
|
20240902,133400,22074180,6700,6700,6700,6700,0
|
|
20240902,133300,22074180,6700,6700,6700,6700,0
|
|
20240902,133200,22074180,6700,6700,6700,6700,0
|
|
20240902,133100,22074180,6700,6700,6700,6700,0
|
|
20240902,133000,22074180,6700,6700,6700,6700,1
|
|
20240902,132900,22067480,6700,6700,6700,6700,1
|
|
20240902,132800,22060780,6700,6700,6700,6700,0
|
|
20240902,132700,22060780,6700,6700,6700,6700,0
|
|
20240902,132600,22060780,6700,6700,6700,6700,0
|
|
20240902,132500,22060780,6700,6700,6700,6700,1
|
|
20240902,132400,22054080,6700,6700,6700,6700,0
|
|
20240902,132300,22054080,6700,6700,6700,6700,0
|
|
20240902,132200,22054080,6700,6700,6700,6700,20
|
|
20240902,132100,21920080,6690,6690,6690,6690,0
|
|
20240902,132000,21920080,6690,6690,6690,6690,0
|
|
20240902,131900,21920080,6690,6700,6700,6690,207
|
|
20240902,131800,20535230,6700,6700,6700,6700,2
|
|
20240902,131700,20521830,6690,6690,6690,6690,34
|
|
20240902,131600,20294370,6700,6700,6700,6700,0
|
|
20240902,131500,20294370,6700,6700,6700,6700,0
|
|
20240902,131400,20294370,6700,6700,6700,6700,0
|
|
20240902,131300,20294370,6700,6700,6700,6700,0
|
|
20240902,131200,20294370,6700,6700,6700,6700,1
|
|
20240902,131100,20287670,6700,6700,6700,6700,1
|
|
20240902,131000,20280970,6700,6700,6700,6700,0
|
|
20240902,130900,20280970,6700,6700,6700,6700,17
|
|
20240902,130800,20167070,6700,6700,6700,6700,0
|
|
20240902,130700,20167070,6700,6700,6700,6700,0
|
|
20240902,130600,20167070,6700,6700,6700,6700,5
|
|
20240902,130500,20133570,6700,6700,6700,6700,0
|
|
20240902,130400,20133570,6700,6700,6700,6700,4
|
|
20240902,130300,20106770,6690,6690,6690,6690,0
|
|
20240902,130200,20106770,6690,6700,6700,6690,9
|
|
20240902,130100,20046550,6700,6700,6700,6700,0
|
|
20240902,130000,20046550,6700,6700,6700,6700,0
|
|
20240902,125900,20046550,6700,6700,6700,6700,0
|
|
20240902,125800,20046550,6700,6700,6700,6700,0
|
|
20240902,125700,20046550,6700,6700,6700,6700,0
|
|
20240902,125600,20046550,6700,6700,6700,6700,0
|
|
20240902,125500,20046550,6700,6700,6700,6700,0
|
|
20240902,125400,20046550,6700,6700,6700,6700,0
|
|
20240902,125300,20046550,6700,6700,6700,6700,0
|
|
20240902,125200,20046550,6700,6690,6700,6690,11
|
|
20240902,125100,19972950,6700,6700,6700,6700,0
|
|
20240902,125000,19972950,6700,6700,6700,6700,0
|
|
20240902,124900,19972950,6700,6700,6700,6700,0
|
|
20240902,124800,19972950,6700,6700,6700,6700,0
|
|
20240902,124700,19972950,6700,6700,6700,6700,0
|
|
20240902,124600,19972950,6700,6700,6700,6700,0
|
|
20240902,124500,19972950,6700,6700,6700,6700,2
|
|
20240902,124400,19959550,6700,6700,6700,6700,0
|
|
20240902,124300,19959550,6700,6700,6700,6700,0
|
|
20240902,124200,19959550,6700,6700,6700,6700,0
|
|
20240902,124100,19959550,6700,6700,6700,6700,1
|
|
20240902,124000,19952850,6700,6700,6700,6700,0
|
|
20240902,123900,19952850,6700,6700,6700,6700,0
|
|
20240902,123800,19952850,6700,6700,6700,6700,0
|
|
20240902,123700,19952850,6700,6700,6700,6700,0
|
|
20240902,123600,19952850,6700,6700,6700,6700,0
|
|
20240902,123500,19952850,6700,6700,6700,6700,0
|
|
20240902,123400,19952850,6700,6700,6700,6700,0
|
|
20240902,123300,19952850,6700,6700,6700,6700,0
|
|
20240902,123200,19952850,6700,6700,6700,6700,0
|
|
20240902,123100,19952850,6700,6700,6700,6700,0
|
|
20240902,123000,19952850,6700,6700,6700,6700,0
|
|
20240902,122900,19952850,6700,6700,6700,6700,1
|
|
20240902,122800,19946150,6700,6700,6700,6700,0
|
|
20240902,122700,19946150,6700,6700,6700,6700,0
|
|
20240902,122600,19946150,6700,6700,6700,6700,0
|
|
20240902,122500,19946150,6700,6700,6700,6700,2
|
|
20240902,122400,19932750,6700,6700,6700,6700,0
|
|
20240902,122300,19932750,6700,6700,6700,6700,20
|
|
20240902,122200,19798750,6700,6700,6700,6700,0
|
|
20240902,122100,19798750,6700,6700,6700,6700,1
|
|
20240902,122000,19792050,6680,6680,6680,6680,0
|
|
20240902,121900,19792050,6680,6690,6690,6680,3
|
|
20240902,121800,19771990,6720,6720,6720,6720,0
|
|
20240902,121700,19771990,6720,6710,6720,6680,41
|
|
20240902,121600,19497490,6710,6710,6710,6710,1
|
|
20240902,121500,19490780,6720,6720,6720,6720,0
|
|
20240902,121400,19490780,6720,6720,6720,6720,0
|
|
20240902,121300,19490780,6720,6710,6720,6710,2
|
|
20240902,121200,19477350,6710,6710,6710,6710,0
|
|
20240902,121100,19477350,6710,6710,6710,6710,30
|
|
20240902,121000,19276050,6710,6710,6710,6710,0
|
|
20240902,120900,19276050,6710,6710,6710,6710,0
|
|
20240902,120800,19276050,6710,6710,6710,6710,0
|
|
20240902,120700,19276050,6710,6710,6710,6710,0
|
|
20240902,120600,19276050,6710,6710,6710,6710,0
|
|
20240902,120500,19276050,6710,6710,6710,6710,1
|
|
20240902,120400,19269340,6700,6710,6710,6700,9
|
|
20240902,120300,19208990,6720,6720,6720,6720,0
|
|
20240902,120200,19208990,6720,6720,6720,6720,0
|
|
20240902,120100,19208990,6720,6720,6720,6720,0
|
|
20240902,120000,19208990,6720,6720,6720,6720,0
|
|
20240902,115900,19208990,6720,6720,6720,6720,0
|
|
20240902,115800,19208990,6720,6720,6720,6720,0
|
|
20240902,115700,19208990,6720,6690,6720,6690,3
|
|
20240902,115600,19188870,6680,6680,6680,6680,0
|
|
20240902,115500,19188870,6680,6680,6680,6680,1
|
|
20240902,115400,19182190,6690,6690,6690,6690,0
|
|
20240902,115300,19182190,6690,6690,6690,6690,0
|
|
20240902,115200,19182190,6690,6690,6690,6690,0
|
|
20240902,115100,19182190,6690,6690,6690,6690,0
|
|
20240902,115000,19182190,6690,6690,6690,6690,0
|
|
20240902,114900,19182190,6690,6690,6690,6690,0
|
|
20240902,114800,19182190,6690,6690,6690,6690,0
|
|
20240902,114700,19182190,6690,6690,6690,6690,0
|
|
20240902,114600,19182190,6690,6690,6690,6690,2
|
|
20240902,114500,19168810,6690,6690,6690,6690,0
|
|
20240902,114400,19168810,6690,6690,6690,6690,0
|
|
20240902,114300,19168810,6690,6690,6690,6690,0
|
|
20240902,114200,19168810,6690,6690,6690,6690,0
|
|
20240902,114100,19168810,6690,6690,6690,6690,0
|
|
20240902,114000,19168810,6690,6690,6690,6690,0
|
|
20240902,113900,19168810,6690,6690,6690,6690,0
|
|
20240902,113800,19168810,6690,6690,6690,6690,2
|
|
20240902,113700,19155430,6680,6680,6680,6680,10
|
|
20240902,113600,19088630,6690,6690,6690,6690,0
|
|
20240902,113500,19088630,6690,6690,6690,6690,2
|
|
20240902,113400,19075250,6690,6680,6690,6680,23
|
|
20240902,113300,18921600,6680,6680,6680,6680,0
|
|
20240902,113200,18921600,6680,6680,6680,6680,78
|
|
20240902,113100,18400560,6690,6690,6690,6690,0
|
|
20240902,113000,18400560,6690,6690,6690,6690,42
|
|
20240902,112900,18119580,6690,6710,6720,6690,23
|
|
20240902,112800,17965460,6700,6700,6700,6700,0
|
|
20240902,112700,17965460,6700,6710,6710,6700,1112
|
|
20240902,112600,10504220,6720,6720,6720,6720,0
|
|
20240902,112500,10504220,6720,6720,6720,6720,0
|
|
20240902,112400,10504220,6720,6720,6720,6720,3
|
|
20240902,112300,10484060,6710,6710,6710,6710,14
|
|
20240902,112200,10390120,6720,6720,6720,6720,1
|
|
20240902,112100,10383400,6720,6720,6720,6720,39
|
|
20240902,112000,10121320,6720,6720,6720,6720,6
|
|
20240902,111900,10081000,6720,6720,6720,6720,2
|
|
20240902,111800,10067560,6720,6720,6720,6720,0
|
|
20240902,111700,10067560,6720,6720,6720,6720,0
|
|
20240902,111600,10067560,6720,6720,6720,6720,0
|
|
20240902,111500,10067560,6720,6720,6720,6720,0
|
|
20240902,111400,10067560,6720,6720,6720,6720,0
|
|
20240902,111300,10067560,6720,6720,6720,6720,0
|
|
20240902,111200,10067560,6720,6720,6720,6720,4
|
|
20240902,111100,10040680,6720,6720,6720,6720,2
|
|
20240902,111000,10027240,6720,6720,6720,6720,32
|
|
20240902,110900,9812200,6730,6730,6730,6730,0
|
|
20240902,110800,9812200,6730,6730,6730,6730,2
|
|
20240902,110700,9798740,6730,6730,6730,6730,0
|
|
20240902,110600,9798740,6730,6730,6730,6730,0
|
|
20240902,110500,9798740,6730,6730,6730,6730,0
|
|
20240902,110400,9798740,6730,6730,6730,6730,0
|
|
20240902,110300,9798740,6730,6730,6730,6730,0
|
|
20240902,110200,9798740,6730,6730,6730,6730,0
|
|
20240902,110100,9798740,6730,6730,6730,6730,0
|
|
20240902,110000,9798740,6730,6730,6730,6730,0
|
|
20240902,105900,9798740,6730,6730,6730,6730,0
|
|
20240902,105800,9798740,6730,6730,6730,6730,0
|
|
20240902,105700,9798740,6730,6730,6730,6730,5
|
|
20240902,105600,9765090,6730,6730,6730,6730,0
|
|
20240902,105500,9765090,6730,6730,6730,6730,0
|
|
20240902,105400,9765090,6730,6730,6730,6730,0
|
|
20240902,105300,9765090,6730,6730,6730,6730,0
|
|
20240902,105200,9765090,6730,6730,6730,6730,0
|
|
20240902,105100,9765090,6730,6730,6730,6730,0
|
|
20240902,105000,9765090,6730,6730,6730,6730,0
|
|
20240902,104900,9765090,6730,6730,6730,6730,0
|
|
20240902,104800,9765090,6730,6730,6730,6730,1
|
|
20240902,104700,9758360,6720,6720,6720,6720,121
|
|
20240902,104600,8945240,6730,6730,6730,6730,6
|
|
20240902,104500,8904860,6720,6720,6720,6720,8
|
|
20240902,104400,8851100,6730,6730,6730,6730,0
|
|
20240902,104300,8851100,6730,6730,6730,6730,0
|
|
20240902,104200,8851100,6730,6730,6730,6730,0
|
|
20240902,104100,8851100,6730,6740,6740,6730,19
|
|
20240902,104000,8723160,6750,6750,6750,6750,1
|
|
20240902,103900,8716410,6760,6760,6760,6760,0
|
|
20240902,103800,8716410,6760,6760,6760,6760,1
|
|
20240902,103700,8709650,6760,6760,6760,6760,0
|
|
20240902,103600,8709650,6760,6750,6760,6750,8
|
|
20240902,103500,8655640,6750,6750,6750,6750,0
|
|
20240902,103400,8655640,6750,6750,6750,6750,0
|
|
20240902,103300,8655640,6750,6750,6750,6750,0
|
|
20240902,103200,8655640,6750,6750,6750,6750,0
|
|
20240902,103100,8655640,6750,6750,6750,6750,0
|
|
20240902,103000,8655640,6750,6750,6750,6750,0
|
|
20240902,102900,8655640,6750,6750,6750,6750,0
|
|
20240902,102800,8655640,6750,6750,6750,6750,0
|
|
20240902,102700,8655640,6750,6750,6750,6750,0
|
|
20240902,102600,8655640,6750,6750,6750,6750,0
|
|
20240902,102500,8655640,6750,6750,6750,6750,0
|
|
20240902,102400,8655640,6750,6750,6750,6750,0
|
|
20240902,102300,8655640,6750,6750,6750,6750,0
|
|
20240902,102200,8655640,6750,6750,6750,6750,0
|
|
20240902,102100,8655640,6750,6750,6750,6750,0
|
|
20240902,102000,8655640,6750,6750,6750,6750,0
|
|
20240902,101900,8655640,6750,6750,6750,6750,0
|
|
20240902,101800,8655640,6750,6750,6750,6750,0
|
|
20240902,101700,8655640,6750,6750,6750,6750,0
|
|
20240902,101600,8655640,6750,6750,6750,6750,0
|
|
20240902,101500,8655640,6750,6750,6750,6750,0
|
|
20240902,101400,8655640,6750,6750,6750,6750,1
|
|
20240902,101300,8648890,6760,6760,6760,6760,0
|
|
20240902,101200,8648890,6760,6760,6760,6760,0
|
|
20240902,101100,8648890,6760,6760,6760,6760,0
|
|
20240902,101000,8648890,6760,6760,6760,6760,0
|
|
20240902,100900,8648890,6760,6760,6760,6760,0
|
|
20240902,100800,8648890,6760,6760,6760,6760,0
|
|
20240902,100700,8648890,6760,6760,6760,6760,0
|
|
20240902,100600,8648890,6760,6740,6760,6740,3
|
|
20240902,100500,8628650,6730,6730,6730,6730,124
|
|
20240902,100400,7794130,6730,6730,6730,6730,1
|
|
20240902,100300,7787400,6730,6730,6730,6730,1
|
|
20240902,100200,7780670,6720,6720,6720,6720,0
|
|
20240902,100100,7780670,6720,6720,6720,6720,1
|
|
20240902,100000,7773950,6730,6730,6730,6730,0
|
|
20240902,095900,7773950,6730,6730,6730,6730,0
|
|
20240902,095800,7773950,6730,6730,6730,6730,1
|
|
20240902,095700,7767220,6730,6720,6730,6720,4
|
|
20240902,095600,7740330,6730,6730,6730,6730,1
|
|
20240902,095500,7733600,6740,6740,6740,6740,0
|
|
20240902,095400,7733600,6740,6740,6740,6740,0
|
|
20240902,095300,7733600,6740,6740,6740,6740,0
|
|
20240902,095200,7733600,6740,6740,6740,6740,0
|
|
20240902,095100,7733600,6740,6740,6740,6740,0
|
|
20240902,095000,7733600,6740,6730,6740,6730,150
|
|
20240902,094900,6722760,6740,6740,6740,6740,337
|
|
20240902,094800,4451380,6740,6740,6740,6740,0
|
|
20240902,094700,4451380,6740,6740,6740,6740,2
|
|
20240902,094600,4437900,6740,6740,6740,6740,2
|
|
20240902,094500,4424420,6710,6740,6740,6710,56
|
|
20240902,094400,4048070,6740,6740,6740,6740,0
|
|
20240902,094300,4048070,6740,6740,6740,6740,0
|
|
20240902,094200,4048070,6740,6740,6740,6740,0
|
|
20240902,094100,4048070,6740,6740,6740,6740,0
|
|
20240902,094000,4048070,6740,6740,6740,6740,0
|
|
20240902,093900,4048070,6740,6740,6740,6740,0
|
|
20240902,093800,4048070,6740,6740,6740,6740,0
|
|
20240902,093700,4048070,6740,6740,6740,6740,5
|
|
20240902,093600,4014370,6720,6720,6720,6720,0
|
|
20240902,093500,4014370,6720,6720,6720,6720,0
|
|
20240902,093400,4014370,6720,6720,6720,6720,0
|
|
20240902,093300,4014370,6720,6720,6720,6720,0
|
|
20240902,093200,4014370,6720,6720,6720,6720,0
|
|
20240902,093100,4014370,6720,6740,6740,6720,33
|
|
20240902,093000,3792010,6730,6730,6730,6730,0
|
|
20240902,092900,3792010,6730,6740,6740,6730,46
|
|
20240902,092800,3482160,6750,6750,6750,6750,16
|
|
20240902,092700,3374160,6760,6760,6760,6760,16
|
|
20240902,092600,3266000,6770,6770,6770,6770,2
|
|
20240902,092500,3252460,6770,6770,6770,6770,0
|
|
20240902,092400,3252460,6770,6770,6770,6770,0
|
|
20240902,092300,3252460,6770,6770,6770,6770,30
|
|
20240902,092200,3049360,6760,6760,6760,6760,0
|
|
20240902,092100,3049360,6760,6760,6760,6760,1
|
|
20240902,092000,3042600,6770,6770,6770,6770,0
|
|
20240902,091900,3042600,6770,6770,6770,6770,0
|
|
20240902,091800,3042600,6770,6770,6770,6770,0
|
|
20240902,091700,3042600,6770,6770,6770,6770,11
|
|
20240902,091600,2968130,6760,6760,6770,6760,4
|
|
20240902,091500,2941080,6760,6760,6770,6760,17
|
|
20240902,091400,2826150,6760,6760,6760,6760,0
|
|
20240902,091300,2826150,6760,6760,6760,6760,1
|
|
20240902,091200,2819390,6750,6750,6750,6750,1
|
|
20240902,091100,2812640,6760,6760,6760,6760,0
|
|
20240902,091000,2812640,6760,6760,6760,6760,1
|
|
20240902,090900,2805880,6750,6750,6750,6750,320
|
|
20240902,090800,645880,6800,6800,6800,6800,0
|
|
20240902,090700,645880,6800,6800,6800,6800,0
|
|
20240902,090600,645880,6800,6800,6800,6800,0
|
|
20240902,090500,645880,6800,6800,6800,6800,14
|
|
20240902,090400,550680,6800,6770,6800,6770,3
|
|
20240902,090300,530340,6800,6800,6800,6800,0
|
|
20240902,090200,530340,6800,6800,6800,6800,0
|
|
20240902,090100,530340,6800,6790,6800,6790,2
|
|
20240902,090000,516750,6800,6790,6840,6780,76
|