630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,192700,136485830,6610,6610,6610,6610,1227
|
|
20240902,192600,136485830,6610,6610,6610,6610,0
|
|
20240902,192500,136485830,6610,6610,6610,6610,0
|
|
20240902,192400,136485830,6610,6610,6610,6610,0
|
|
20240902,192300,136485830,6610,6610,6610,6610,0
|
|
20240902,192200,136485830,6610,6610,6610,6610,0
|
|
20240902,192100,136485830,6610,6610,6610,6610,0
|
|
20240902,192000,136485830,6610,6610,6610,6610,0
|
|
20240902,191900,136485830,6610,6610,6610,6610,0
|
|
20240902,191800,136485830,6610,6610,6610,6610,0
|
|
20240902,191700,136485830,6610,6610,6610,6610,0
|
|
20240902,191600,136485830,6610,6610,6610,6610,0
|
|
20240902,191500,136485830,6610,6610,6610,6610,0
|
|
20240902,191400,136485830,6610,6610,6610,6610,0
|
|
20240902,191300,136485830,6610,6610,6610,6610,0
|
|
20240902,191200,136485830,6610,6610,6610,6610,0
|
|
20240902,191100,136485830,6610,6610,6610,6610,0
|
|
20240902,191000,136485830,6610,6610,6610,6610,0
|
|
20240902,190900,136485830,6610,6610,6610,6610,0
|
|
20240902,190800,136485830,6610,6610,6610,6610,0
|
|
20240902,190700,136485830,6610,6610,6610,6610,0
|
|
20240902,190600,136485830,6610,6610,6610,6610,0
|
|
20240902,190500,136485830,6610,6610,6610,6610,0
|
|
20240902,190400,136485830,6610,6610,6610,6610,0
|
|
20240902,190300,136485830,6610,6610,6610,6610,0
|
|
20240902,190200,136485830,6610,6610,6610,6610,0
|
|
20240902,190100,136485830,6610,6610,6610,6610,0
|
|
20240902,190000,136485830,6610,6610,6610,6610,0
|
|
20240902,185900,136485830,6610,6610,6610,6610,0
|
|
20240902,185800,136485830,6610,6610,6610,6610,0
|
|
20240902,185700,136485830,6610,6610,6610,6610,1227
|
|
20240902,185600,136485830,6610,6610,6610,6610,0
|
|
20240902,185500,136485830,6610,6610,6610,6610,0
|
|
20240902,185400,136485830,6610,6610,6610,6610,0
|
|
20240902,185300,136485830,6610,6610,6610,6610,0
|
|
20240902,185200,136485830,6610,6610,6610,6610,0
|
|
20240902,185100,136485830,6610,6610,6610,6610,0
|
|
20240902,185000,136485830,6610,6610,6610,6610,0
|
|
20240902,184900,136485830,6610,6610,6610,6610,0
|
|
20240902,184800,136485830,6610,6610,6610,6610,0
|
|
20240902,184700,136485830,6610,6610,6610,6610,0
|
|
20240902,184600,136485830,6610,6610,6610,6610,0
|
|
20240902,184500,136485830,6610,6610,6610,6610,0
|
|
20240902,184400,136485830,6610,6610,6610,6610,0
|
|
20240902,184300,136485830,6610,6610,6610,6610,0
|
|
20240902,184200,136485830,6610,6610,6610,6610,0
|
|
20240902,184100,136485830,6610,6610,6610,6610,0
|
|
20240902,184000,136485830,6610,6610,6610,6610,0
|
|
20240902,183900,136485830,6610,6610,6610,6610,0
|
|
20240902,183800,136485830,6610,6610,6610,6610,0
|
|
20240902,183700,136485830,6610,6610,6610,6610,0
|
|
20240902,183600,136485830,6610,6610,6610,6610,0
|
|
20240902,183500,136485830,6610,6610,6610,6610,0
|
|
20240902,183400,136485830,6610,6610,6610,6610,0
|
|
20240902,183300,136485830,6610,6610,6610,6610,0
|
|
20240902,183200,136485830,6610,6610,6610,6610,0
|
|
20240902,183100,136485830,6610,6610,6610,6610,0
|
|
20240902,183000,136485830,6610,6610,6610,6610,0
|
|
20240902,182900,136485830,6610,6610,6610,6610,0
|
|
20240902,182800,136485830,6610,6610,6610,6610,0
|
|
20240902,182700,136485830,6610,6610,6610,6610,1227
|
|
20240902,182600,136485830,6610,6610,6610,6610,0
|
|
20240902,182500,136485830,6610,6610,6610,6610,0
|
|
20240902,182400,136485830,6610,6610,6610,6610,0
|
|
20240902,182300,136485830,6610,6610,6610,6610,0
|
|
20240902,182200,136485830,6610,6610,6610,6610,0
|
|
20240902,182100,136485830,6610,6610,6610,6610,0
|
|
20240902,182000,136485830,6610,6610,6610,6610,0
|
|
20240902,181900,136485830,6610,6610,6610,6610,0
|
|
20240902,181800,136485830,6610,6610,6610,6610,0
|
|
20240902,181700,136485830,6610,6610,6610,6610,0
|
|
20240902,181600,136485830,6610,6610,6610,6610,0
|
|
20240902,181500,136485830,6610,6610,6610,6610,0
|
|
20240902,181400,136485830,6610,6610,6610,6610,0
|
|
20240902,181300,136485830,6610,6610,6610,6610,0
|
|
20240902,181200,136485830,6610,6610,6610,6610,0
|
|
20240902,181100,136485830,6610,6610,6610,6610,0
|
|
20240902,181000,136485830,6610,6610,6610,6610,0
|
|
20240902,180900,136485830,6610,6610,6610,6610,0
|
|
20240902,180800,136485830,6610,6610,6610,6610,0
|
|
20240902,180700,136485830,6610,6610,6610,6610,0
|
|
20240902,180600,136485830,6610,6610,6610,6610,0
|
|
20240902,180500,136485830,6610,6610,6610,6610,0
|
|
20240902,180400,136485830,6610,6610,6610,6610,0
|
|
20240902,180300,136485830,6610,6610,6610,6610,0
|
|
20240902,180200,136485830,6610,6610,6610,6610,0
|
|
20240902,180100,136485830,6610,6610,6610,6610,0
|
|
20240902,180000,136485830,6610,6610,6610,6610,0
|
|
20240902,175900,136485830,6610,6610,6610,6610,0
|
|
20240902,175800,136485830,6610,6610,6610,6610,0
|
|
20240902,175700,136485830,6610,6610,6610,6610,1227
|
|
20240902,175600,136485830,6610,6610,6610,6610,0
|
|
20240902,175500,136485830,6610,6610,6610,6610,0
|
|
20240902,175400,136485830,6610,6610,6610,6610,0
|
|
20240902,175300,136485830,6610,6610,6610,6610,0
|
|
20240902,175200,136485830,6610,6610,6610,6610,0
|
|
20240902,175100,136485830,6610,6610,6610,6610,0
|
|
20240902,175000,136485830,6610,6610,6610,6610,0
|
|
20240902,174900,136485830,6610,6610,6610,6610,0
|
|
20240902,174800,136485830,6610,6610,6610,6610,0
|
|
20240902,174700,136485830,6610,6610,6610,6610,0
|
|
20240902,174600,136485830,6610,6610,6610,6610,0
|
|
20240902,174500,136485830,6610,6610,6610,6610,0
|
|
20240902,174400,136485830,6610,6610,6610,6610,0
|
|
20240902,174300,136485830,6610,6610,6610,6610,0
|
|
20240902,174200,136485830,6610,6610,6610,6610,0
|
|
20240902,174100,136485830,6610,6610,6610,6610,0
|
|
20240902,174000,136485830,6610,6610,6610,6610,0
|
|
20240902,173900,136485830,6610,6610,6610,6610,0
|
|
20240902,173800,136485830,6610,6610,6610,6610,0
|
|
20240902,173700,136485830,6610,6610,6610,6610,0
|
|
20240902,173600,136485830,6610,6610,6610,6610,0
|
|
20240902,173500,136485830,6610,6610,6610,6610,0
|
|
20240902,173400,136485830,6610,6610,6610,6610,0
|
|
20240902,173300,136485830,6610,6610,6610,6610,0
|
|
20240902,173200,136485830,6610,6610,6610,6610,0
|
|
20240902,173100,136485830,6610,6610,6610,6610,0
|
|
20240902,173000,136485830,6610,6610,6610,6610,0
|
|
20240902,172900,136485830,6610,6610,6610,6610,0
|
|
20240902,172800,136485830,6610,6610,6610,6610,0
|
|
20240902,172700,136485830,6610,6610,6610,6610,1227
|
|
20240902,172600,136485830,6610,6610,6610,6610,0
|
|
20240902,172500,136485830,6610,6610,6610,6610,0
|
|
20240902,172400,136485830,6610,6610,6610,6610,0
|
|
20240902,172300,136485830,6610,6610,6610,6610,0
|
|
20240902,172200,136485830,6610,6610,6610,6610,0
|
|
20240902,172100,136485830,6610,6610,6610,6610,0
|
|
20240902,172000,136485830,6610,6610,6610,6610,0
|
|
20240902,171900,136485830,6610,6610,6610,6610,0
|
|
20240902,171800,136485830,6610,6610,6610,6610,0
|
|
20240902,171700,136485830,6610,6610,6610,6610,0
|
|
20240902,171600,136485830,6610,6610,6610,6610,0
|
|
20240902,171500,136485830,6610,6610,6610,6610,0
|
|
20240902,171400,136485830,6610,6610,6610,6610,0
|
|
20240902,171300,136485830,6610,6610,6610,6610,0
|
|
20240902,171200,136485830,6610,6610,6610,6610,0
|
|
20240902,171100,136485830,6610,6610,6610,6610,0
|
|
20240902,171000,136485830,6610,6610,6610,6610,0
|
|
20240902,170900,136485830,6610,6610,6610,6610,0
|
|
20240902,170800,136485830,6610,6610,6610,6610,0
|
|
20240902,170700,136485830,6610,6610,6610,6610,0
|
|
20240902,170600,136485830,6610,6610,6610,6610,0
|
|
20240902,170500,136485830,6610,6610,6610,6610,0
|
|
20240902,170400,136485830,6610,6610,6610,6610,0
|
|
20240902,170300,136485830,6610,6610,6610,6610,0
|
|
20240902,170200,136485830,6610,6610,6610,6610,0
|
|
20240902,170100,136485830,6610,6610,6610,6610,0
|
|
20240902,170000,136485830,6610,6610,6610,6610,0
|
|
20240902,165900,136485830,6610,6610,6610,6610,0
|
|
20240902,165800,136485830,6610,6610,6610,6610,0
|
|
20240902,165700,136485830,6610,6610,6610,6610,1227
|
|
20240902,165600,136485830,6610,6610,6610,6610,0
|
|
20240902,165500,136485830,6610,6610,6610,6610,0
|
|
20240902,165400,136485830,6610,6610,6610,6610,0
|
|
20240902,165300,136485830,6610,6610,6610,6610,0
|
|
20240902,165200,136485830,6610,6610,6610,6610,0
|
|
20240902,165100,136485830,6610,6610,6610,6610,0
|
|
20240902,165000,136485830,6610,6610,6610,6610,0
|
|
20240902,164900,136485830,6610,6610,6610,6610,0
|
|
20240902,164800,136485830,6610,6610,6610,6610,0
|
|
20240902,164700,136485830,6610,6610,6610,6610,0
|
|
20240902,164600,136485830,6610,6610,6610,6610,0
|
|
20240902,164500,136485830,6610,6610,6610,6610,0
|
|
20240902,164400,136485830,6610,6610,6610,6610,0
|
|
20240902,164300,136485830,6610,6610,6610,6610,0
|
|
20240902,164200,136485830,6610,6610,6610,6610,0
|
|
20240902,164100,136485830,6610,6610,6610,6610,0
|
|
20240902,164000,136485830,6610,6610,6610,6610,0
|
|
20240902,163900,136485830,6610,6610,6610,6610,0
|
|
20240902,163800,136485830,6610,6610,6610,6610,0
|
|
20240902,163700,136485830,6610,6610,6610,6610,0
|
|
20240902,163600,136485830,6610,6610,6610,6610,0
|
|
20240902,163500,136485830,6610,6610,6610,6610,0
|
|
20240902,163400,136485830,6610,6610,6610,6610,0
|
|
20240902,163300,136485830,6610,6610,6610,6610,0
|
|
20240902,163200,136485830,6610,6610,6610,6610,0
|
|
20240902,163100,136485830,6610,6610,6610,6610,0
|
|
20240902,163000,136485830,6610,6610,6610,6610,0
|
|
20240902,162900,136485830,6610,6610,6610,6610,0
|
|
20240902,162800,136485830,6610,6610,6610,6610,0
|
|
20240902,162700,136485830,6610,6610,6610,6610,1227
|
|
20240902,162600,136485830,6610,6610,6610,6610,0
|
|
20240902,162500,136485830,6610,6610,6610,6610,0
|
|
20240902,162400,136485830,6610,6610,6610,6610,0
|
|
20240902,162300,136485830,6610,6610,6610,6610,0
|
|
20240902,162200,136485830,6610,6610,6610,6610,0
|
|
20240902,162100,136485830,6610,6610,6610,6610,0
|
|
20240902,162000,136485830,6610,6610,6610,6610,0
|
|
20240902,161900,136485830,6610,6610,6610,6610,0
|
|
20240902,161800,136485830,6610,6610,6610,6610,0
|
|
20240902,161700,136485830,6610,6610,6610,6610,0
|
|
20240902,161600,136485830,6610,6610,6610,6610,0
|
|
20240902,161500,136485830,6610,6610,6610,6610,0
|
|
20240902,161400,136485830,6610,6610,6610,6610,0
|
|
20240902,161300,136485830,6610,6610,6610,6610,0
|
|
20240902,161200,136485830,6610,6610,6610,6610,0
|
|
20240902,161100,136485830,6610,6610,6610,6610,0
|
|
20240902,161000,136485830,6610,6610,6610,6610,0
|
|
20240902,160900,136485830,6610,6610,6610,6610,0
|
|
20240902,160800,136485830,6610,6610,6610,6610,0
|
|
20240902,160700,136485830,6610,6610,6610,6610,0
|
|
20240902,160600,136485830,6610,6610,6610,6610,0
|
|
20240902,160500,136485830,6610,6610,6610,6610,0
|
|
20240902,160400,136485830,6610,6610,6610,6610,0
|
|
20240902,160300,136485830,6610,6610,6610,6610,0
|
|
20240902,160200,136485830,6610,6610,6610,6610,0
|
|
20240902,160100,136485830,6610,6610,6610,6610,0
|
|
20240902,160000,136485830,6610,6610,6610,6610,0
|
|
20240902,155900,136485830,6610,6610,6610,6610,0
|
|
20240902,155800,136485830,6610,6610,6610,6610,0
|
|
20240902,155700,136485830,6610,6610,6610,6610,1227
|
|
20240902,155600,136485830,6610,6610,6610,6610,0
|
|
20240902,155500,136485830,6610,6610,6610,6610,0
|
|
20240902,155400,136485830,6610,6610,6610,6610,0
|
|
20240902,155300,136485830,6610,6610,6610,6610,0
|
|
20240902,155200,136485830,6610,6610,6610,6610,0
|
|
20240902,155100,136485830,6610,6610,6610,6610,0
|
|
20240902,155000,136485830,6610,6610,6610,6610,0
|
|
20240902,154900,136485830,6610,6610,6610,6610,0
|
|
20240902,154800,136485830,6610,6610,6610,6610,0
|
|
20240902,154700,136485830,6610,6610,6610,6610,0
|
|
20240902,154600,136485830,6610,6610,6610,6610,0
|
|
20240902,154500,136485830,6610,6610,6610,6610,0
|
|
20240902,154400,136485830,6610,6610,6610,6610,0
|
|
20240902,154300,136485830,6610,6610,6610,6610,0
|
|
20240902,154200,136485830,6610,6610,6610,6610,0
|
|
20240902,154100,136485830,6610,6610,6610,6610,0
|
|
20240902,154000,136485830,6610,6610,6610,6610,0
|
|
20240902,153900,136485830,6610,6610,6610,6610,0
|
|
20240902,153800,136485830,6610,6610,6610,6610,0
|
|
20240902,153700,136485830,6610,6610,6610,6610,0
|
|
20240902,153600,136485830,6610,6610,6610,6610,0
|
|
20240902,153500,136485830,6610,6610,6610,6610,0
|
|
20240902,153400,136485830,6610,6610,6610,6610,0
|
|
20240902,153300,136485830,6610,6610,6610,6610,0
|
|
20240902,153200,136485830,6610,6610,6610,6610,0
|
|
20240902,153100,136485830,6610,6610,6610,6610,0
|
|
20240902,153000,136485830,6610,6610,6610,6610,1227
|
|
20240902,152900,128375360,6560,6560,6560,6560,0
|
|
20240902,152800,128375360,6560,6560,6560,6560,0
|
|
20240902,152700,128375360,6560,6560,6560,6560,0
|
|
20240902,152600,128375360,6560,6560,6560,6560,0
|
|
20240902,152500,128375360,6560,6560,6560,6560,0
|
|
20240902,152400,128375360,6560,6560,6560,6560,0
|
|
20240902,152300,128375360,6560,6560,6560,6560,0
|
|
20240902,152200,128375360,6560,6560,6560,6560,0
|
|
20240902,152100,128375360,6560,6560,6560,6560,0
|
|
20240902,152000,128375360,6560,6560,6560,6560,0
|
|
20240902,151900,128375360,6560,6530,6560,6530,36
|
|
20240902,151800,128140250,6530,6540,6560,6530,528
|
|
20240902,151700,124692330,6560,6560,6560,6560,0
|
|
20240902,151600,124692330,6560,6560,6560,6560,0
|
|
20240902,151500,124692330,6560,6560,6560,6560,3
|
|
20240902,151400,124672650,6550,6550,6550,6550,0
|
|
20240902,151300,124672650,6550,6540,6550,6540,3
|
|
20240902,151200,124653020,6530,6530,6530,6530,386
|
|
20240902,151100,122132440,6540,6540,6540,6540,724
|
|
20240902,151000,117397480,6540,6550,6550,6540,430
|
|
20240902,150900,114585260,6550,6550,6550,6550,50
|
|
20240902,150800,114257760,6550,6550,6550,6550,0
|
|
20240902,150700,114257760,6550,6550,6550,6550,719
|
|
20240902,150600,109548310,6570,6570,6570,6570,50
|
|
20240902,150500,109219810,6580,6580,6580,6580,0
|
|
20240902,150400,109219810,6580,6580,6580,6580,0
|
|
20240902,150300,109219810,6580,6550,6580,6550,121
|
|
20240902,150200,108427230,6560,6560,6560,6560,43
|
|
20240902,150100,108145150,6590,6590,6590,6590,1
|
|
20240902,150000,108138560,6560,6560,6560,6560,0
|
|
20240902,145900,108138560,6560,6560,6560,6560,2
|
|
20240902,145800,108125440,6560,6560,6560,6560,0
|
|
20240902,145700,108125440,6560,6560,6560,6560,0
|
|
20240902,145600,108125440,6560,6560,6560,6560,0
|
|
20240902,145500,108125440,6560,6560,6560,6560,200
|
|
20240902,145400,106813440,6590,6590,6590,6590,0
|
|
20240902,145300,106813440,6590,6590,6590,6590,0
|
|
20240902,145200,106813440,6590,6590,6590,6590,0
|
|
20240902,145100,106813440,6590,6560,6590,6560,364
|
|
20240902,145000,104425570,6590,6590,6590,6590,0
|
|
20240902,144900,104425570,6590,6590,6590,6590,0
|
|
20240902,144800,104425570,6590,6590,6590,6590,0
|
|
20240902,144700,104425570,6590,6590,6590,6590,0
|
|
20240902,144600,104425570,6590,6590,6590,6590,0
|
|
20240902,144500,104425570,6590,6590,6590,6590,0
|
|
20240902,144400,104425570,6590,6590,6590,6590,0
|
|
20240902,144300,104425570,6590,6590,6590,6590,0
|
|
20240902,144200,104425570,6590,6590,6590,6590,0
|
|
20240902,144100,104425570,6590,6590,6590,6590,0
|
|
20240902,144000,104425570,6590,6590,6590,6590,0
|
|
20240902,143900,104425570,6590,6590,6590,6590,0
|
|
20240902,143800,104425570,6590,6590,6590,6590,1
|
|
20240902,143700,104418980,6590,6590,6590,6590,0
|
|
20240902,143600,104418980,6590,6590,6590,6590,0
|
|
20240902,143500,104418980,6590,6590,6590,6590,1
|
|
20240902,143400,104412390,6560,6560,6560,6560,29
|
|
20240902,143300,104222150,6590,6590,6590,6590,0
|
|
20240902,143200,104222150,6590,6590,6590,6590,0
|
|
20240902,143100,104222150,6590,6590,6590,6590,5
|
|
20240902,143000,104189200,6590,6590,6590,6590,0
|
|
20240902,142900,104189200,6590,6590,6590,6590,11
|
|
20240902,142800,104116710,6560,6560,6560,6560,100
|
|
20240902,142700,103460710,6560,6560,6560,6560,342
|
|
20240902,142600,101217190,6590,6590,6590,6590,0
|
|
20240902,142500,101217190,6590,6590,6590,6590,0
|
|
20240902,142400,101217190,6590,6590,6590,6590,0
|
|
20240902,142300,101217190,6590,6590,6590,6590,0
|
|
20240902,142200,101217190,6590,6590,6590,6590,0
|
|
20240902,142100,101217190,6590,6590,6590,6590,0
|
|
20240902,142000,101217190,6590,6590,6590,6590,30
|
|
20240902,141900,101019490,6600,6600,6600,6600,0
|
|
20240902,141800,101019490,6600,6600,6600,6600,0
|
|
20240902,141700,101019490,6600,6600,6600,6600,0
|
|
20240902,141600,101019490,6600,6600,6600,6600,0
|
|
20240902,141500,101019490,6600,6600,6600,6600,0
|
|
20240902,141400,101019490,6600,6600,6600,6600,1
|
|
20240902,141300,101012890,6580,6580,6580,6580,0
|
|
20240902,141200,101012890,6580,6580,6580,6580,0
|
|
20240902,141100,101012890,6580,6580,6580,6580,21
|
|
20240902,141000,100874710,6580,6580,6580,6580,80
|
|
20240902,140900,100348310,6590,6590,6590,6590,0
|
|
20240902,140800,100348310,6590,6590,6590,6590,0
|
|
20240902,140700,100348310,6590,6590,6590,6590,0
|
|
20240902,140600,100348310,6590,6590,6590,6590,0
|
|
20240902,140500,100348310,6590,6590,6590,6590,100
|
|
20240902,140400,99689310,6590,6590,6590,6590,0
|
|
20240902,140300,99689310,6590,6590,6590,6590,0
|
|
20240902,140200,99689310,6590,6590,6590,6590,0
|
|
20240902,140100,99689310,6590,6590,6590,6590,0
|
|
20240902,140000,99689310,6590,6590,6590,6590,0
|
|
20240902,135900,99689310,6590,6590,6590,6590,0
|
|
20240902,135800,99689310,6590,6590,6590,6590,0
|
|
20240902,135700,99689310,6590,6590,6590,6590,0
|
|
20240902,135600,99689310,6590,6590,6590,6590,0
|
|
20240902,135500,99689310,6590,6590,6590,6590,1
|
|
20240902,135400,99682720,6560,6570,6570,6560,10
|
|
20240902,135300,99617080,6590,6590,6590,6590,0
|
|
20240902,135200,99617080,6590,6590,6590,6590,0
|
|
20240902,135100,99617080,6590,6590,6590,6590,0
|
|
20240902,135000,99617080,6590,6590,6590,6590,0
|
|
20240902,134900,99617080,6590,6590,6590,6590,0
|
|
20240902,134800,99617080,6590,6590,6590,6590,0
|
|
20240902,134700,99617080,6590,6590,6590,6590,0
|
|
20240902,134600,99617080,6590,6590,6590,6590,0
|
|
20240902,134500,99617080,6590,6590,6590,6590,10
|
|
20240902,134400,99551180,6590,6590,6590,6590,0
|
|
20240902,134300,99551180,6590,6590,6590,6590,0
|
|
20240902,134200,99551180,6590,6590,6590,6590,0
|
|
20240902,134100,99551180,6590,6590,6590,6590,0
|
|
20240902,134000,99551180,6590,6590,6590,6590,0
|
|
20240902,133900,99551180,6590,6590,6590,6590,0
|
|
20240902,133800,99551180,6590,6590,6590,6590,10
|
|
20240902,133700,99485280,6590,6590,6590,6590,0
|
|
20240902,133600,99485280,6590,6590,6590,6590,0
|
|
20240902,133500,99485280,6590,6590,6590,6590,0
|
|
20240902,133400,99485280,6590,6590,6590,6590,0
|
|
20240902,133300,99485280,6590,6590,6590,6590,0
|
|
20240902,133200,99485280,6590,6590,6590,6590,0
|
|
20240902,133100,99485280,6590,6590,6590,6590,0
|
|
20240902,133000,99485280,6590,6590,6590,6590,0
|
|
20240902,132900,99485280,6590,6590,6590,6590,0
|
|
20240902,132800,99485280,6590,6590,6590,6590,0
|
|
20240902,132700,99485280,6590,6570,6590,6570,2
|
|
20240902,132600,99472120,6580,6580,6580,6580,3
|
|
20240902,132500,99452380,6590,6590,6590,6590,0
|
|
20240902,132400,99452380,6590,6590,6590,6590,0
|
|
20240902,132300,99452380,6590,6590,6590,6590,0
|
|
20240902,132200,99452380,6590,6590,6590,6590,0
|
|
20240902,132100,99452380,6590,6590,6590,6590,0
|
|
20240902,132000,99452380,6590,6590,6590,6590,0
|
|
20240902,131900,99452380,6590,6590,6590,6590,1
|
|
20240902,131800,99445790,6570,6580,6580,6570,2
|
|
20240902,131700,99432640,6590,6590,6590,6590,0
|
|
20240902,131600,99432640,6590,6560,6590,6550,63
|
|
20240902,131500,99019690,6590,6590,6590,6590,0
|
|
20240902,131400,99019690,6590,6590,6590,6590,1
|
|
20240902,131300,99013100,6590,6590,6590,6590,0
|
|
20240902,131200,99013100,6590,6590,6590,6590,0
|
|
20240902,131100,99013100,6590,6590,6590,6590,1
|
|
20240902,131000,99006510,6590,6590,6590,6590,50
|
|
20240902,130900,98677010,6590,6590,6590,6590,1
|
|
20240902,130800,98670420,6600,6600,6600,6600,0
|
|
20240902,130700,98670420,6600,6600,6600,6600,0
|
|
20240902,130600,98670420,6600,6520,6600,6520,3152
|
|
20240902,130500,78118800,6520,6520,6520,6520,40
|
|
20240902,130400,77858000,6520,6520,6520,6520,0
|
|
20240902,130300,77858000,6520,6520,6520,6520,0
|
|
20240902,130200,77858000,6520,6530,6530,6520,248
|
|
20240902,130100,76241020,6530,6530,6530,6530,0
|
|
20240902,130000,76241020,6530,6530,6530,6530,155
|
|
20240902,125900,75228870,6530,6530,6530,6530,0
|
|
20240902,125800,75228870,6530,6530,6530,6530,1
|
|
20240902,125700,75222340,6530,6530,6530,6530,0
|
|
20240902,125600,75222340,6530,6530,6530,6520,734
|
|
20240902,125500,70430590,6530,6530,6530,6530,366
|
|
20240902,125400,68040610,6530,6530,6530,6530,6
|
|
20240902,125300,68001430,6530,6530,6530,6530,0
|
|
20240902,125200,68001430,6530,6530,6530,6530,0
|
|
20240902,125100,68001430,6530,6530,6530,6530,20
|
|
20240902,125000,67870830,6530,6530,6530,6530,1
|
|
20240902,124900,67864300,6530,6530,6530,6530,20
|
|
20240902,124800,67733700,6530,6530,6530,6530,1
|
|
20240902,124700,67727170,6520,6520,6520,6520,0
|
|
20240902,124600,67727170,6520,6520,6520,6520,0
|
|
20240902,124500,67727170,6520,6520,6520,6520,307
|
|
20240902,124400,65725530,6530,6530,6530,6530,0
|
|
20240902,124300,65725530,6530,6530,6530,6530,9
|
|
20240902,124200,65666760,6530,6530,6530,6530,0
|
|
20240902,124100,65666760,6530,6530,6530,6530,0
|
|
20240902,124000,65666760,6530,6530,6530,6530,1
|
|
20240902,123900,65660230,6530,6530,6530,6530,0
|
|
20240902,123800,65660230,6530,6530,6530,6520,276
|
|
20240902,123700,63860640,6530,6530,6530,6530,0
|
|
20240902,123600,63860640,6530,6530,6530,6530,1
|
|
20240902,123500,63854110,6540,6540,6540,6540,0
|
|
20240902,123400,63854110,6540,6540,6540,6540,0
|
|
20240902,123300,63854110,6540,6540,6540,6540,0
|
|
20240902,123200,63854110,6540,6540,6540,6540,0
|
|
20240902,123100,63854110,6540,6510,6540,6510,22
|
|
20240902,123000,63710860,6520,6520,6520,6520,30
|
|
20240902,122900,63515260,6520,6520,6520,6520,26
|
|
20240902,122800,63345740,6520,6520,6520,6520,13
|
|
20240902,122700,63260980,6520,6530,6530,6520,568
|
|
20240902,122600,59556610,6530,6530,6530,6530,218
|
|
20240902,122500,58133070,6550,6550,6550,6540,206
|
|
20240902,122400,56785620,6550,6550,6550,6550,0
|
|
20240902,122300,56785620,6550,6550,6550,6550,127
|
|
20240902,122200,55953770,6570,6570,6570,6570,0
|
|
20240902,122100,55953770,6570,6570,6570,6570,0
|
|
20240902,122000,55953770,6570,6570,6570,6570,0
|
|
20240902,121900,55953770,6570,6570,6570,6570,0
|
|
20240902,121800,55953770,6570,6570,6570,6570,1
|
|
20240902,121700,55947200,6560,6560,6560,6560,3
|
|
20240902,121600,55927520,6560,6560,6560,6560,0
|
|
20240902,121500,55927520,6560,6560,6560,6560,1
|
|
20240902,121400,55920960,6570,6570,6570,6570,0
|
|
20240902,121300,55920960,6570,6570,6570,6570,0
|
|
20240902,121200,55920960,6570,6570,6570,6570,1
|
|
20240902,121100,55914390,6560,6560,6560,6560,2
|
|
20240902,121000,55901270,6570,6570,6570,6570,8
|
|
20240902,120900,55848710,6570,6570,6570,6570,0
|
|
20240902,120800,55848710,6570,6570,6570,6570,1
|
|
20240902,120700,55842140,6570,6570,6570,6570,0
|
|
20240902,120600,55842140,6570,6570,6570,6570,1
|
|
20240902,120500,55835570,6570,6570,6570,6570,0
|
|
20240902,120400,55835570,6570,6570,6570,6570,5
|
|
20240902,120300,55802720,6570,6570,6570,6570,0
|
|
20240902,120200,55802720,6570,6570,6570,6570,0
|
|
20240902,120100,55802720,6570,6570,6570,6570,0
|
|
20240902,120000,55802720,6570,6570,6570,6570,2
|
|
20240902,115900,55789580,6570,6570,6570,6570,0
|
|
20240902,115800,55789580,6570,6570,6570,6570,0
|
|
20240902,115700,55789580,6570,6570,6570,6570,0
|
|
20240902,115600,55789580,6570,6570,6570,6570,0
|
|
20240902,115500,55789580,6570,6570,6570,6570,0
|
|
20240902,115400,55789580,6570,6560,6570,6560,2
|
|
20240902,115300,55776450,6570,6570,6570,6570,0
|
|
20240902,115200,55776450,6570,6570,6570,6570,0
|
|
20240902,115100,55776450,6570,6570,6570,6570,0
|
|
20240902,115000,55776450,6570,6570,6570,6570,1
|
|
20240902,114900,55769880,6570,6570,6570,6570,0
|
|
20240902,114800,55769880,6570,6570,6570,6570,0
|
|
20240902,114700,55769880,6570,6570,6570,6570,0
|
|
20240902,114600,55769880,6570,6560,6570,6560,6
|
|
20240902,114500,55730510,6570,6570,6570,6570,200
|
|
20240902,114400,54416510,6570,6570,6570,6570,1
|
|
20240902,114300,54409940,6570,6570,6570,6570,0
|
|
20240902,114200,54409940,6570,6560,6570,6550,6
|
|
20240902,114100,54370580,6570,6570,6570,6570,0
|
|
20240902,114000,54370580,6570,6570,6570,6570,0
|
|
20240902,113900,54370580,6570,6570,6570,6570,1
|
|
20240902,113800,54364010,6570,6570,6570,6570,0
|
|
20240902,113700,54364010,6570,6570,6570,6570,0
|
|
20240902,113600,54364010,6570,6570,6570,6570,1
|
|
20240902,113500,54357440,6540,6540,6540,6540,139
|
|
20240902,113400,53448380,6570,6570,6570,6570,0
|
|
20240902,113300,53448380,6570,6570,6570,6570,1
|
|
20240902,113200,53441810,6570,6570,6570,6570,5
|
|
20240902,113100,53408960,6570,6570,6570,6540,11
|
|
20240902,113000,53336810,6570,6570,6570,6570,0
|
|
20240902,112900,53336810,6570,6570,6570,6570,0
|
|
20240902,112800,53336810,6570,6570,6570,6570,1
|
|
20240902,112700,53330240,6570,6570,6570,6570,0
|
|
20240902,112600,53330240,6570,6570,6570,6570,0
|
|
20240902,112500,53330240,6570,6570,6570,6570,1
|
|
20240902,112400,53323670,6550,6550,6550,6550,0
|
|
20240902,112300,53323670,6550,6550,6550,6550,66
|
|
20240902,112200,52891370,6570,6570,6570,6570,1
|
|
20240902,112100,52884800,6570,6570,6570,6550,351
|
|
20240902,112000,50582780,6610,6610,6610,6610,10
|
|
20240902,111900,50516680,6610,6610,6610,6610,0
|
|
20240902,111800,50516680,6610,6610,6610,6610,0
|
|
20240902,111700,50516680,6610,6610,6610,6610,0
|
|
20240902,111600,50516680,6610,6610,6610,6610,0
|
|
20240902,111500,50516680,6610,6610,6610,6610,0
|
|
20240902,111400,50516680,6610,6610,6610,6610,1
|
|
20240902,111300,50510070,6560,6560,6560,6560,0
|
|
20240902,111200,50510070,6560,6560,6560,6560,22
|
|
20240902,111100,50365750,6590,6620,6620,6560,3464
|
|
20240902,111000,27505060,6620,6620,6620,6620,0
|
|
20240902,110900,27505060,6620,6620,6620,6620,0
|
|
20240902,110800,27505060,6620,6620,6620,6620,0
|
|
20240902,110700,27505060,6620,6620,6620,6620,0
|
|
20240902,110600,27505060,6620,6620,6620,6620,0
|
|
20240902,110500,27505060,6620,6620,6620,6620,0
|
|
20240902,110400,27505060,6620,6620,6620,6620,157
|
|
20240902,110300,26465720,6630,6630,6630,6630,0
|
|
20240902,110200,26465720,6630,6630,6630,6630,16
|
|
20240902,110100,26359640,6630,6640,6640,6630,495
|
|
20240902,110000,23075740,6650,6650,6650,6650,5
|
|
20240902,105900,23042490,6670,6670,6670,6670,0
|
|
20240902,105800,23042490,6670,6670,6670,6670,0
|
|
20240902,105700,23042490,6670,6670,6670,6670,0
|
|
20240902,105600,23042490,6670,6670,6670,6670,0
|
|
20240902,105500,23042490,6670,6670,6670,6670,0
|
|
20240902,105400,23042490,6670,6670,6670,6670,50
|
|
20240902,105300,22708990,6640,6640,6640,6640,1
|
|
20240902,105200,22702350,6670,6670,6670,6670,0
|
|
20240902,105100,22702350,6670,6670,6670,6670,0
|
|
20240902,105000,22702350,6670,6670,6670,6670,0
|
|
20240902,104900,22702350,6670,6670,6670,6670,0
|
|
20240902,104800,22702350,6670,6670,6670,6670,0
|
|
20240902,104700,22702350,6670,6670,6670,6670,0
|
|
20240902,104600,22702350,6670,6670,6670,6670,0
|
|
20240902,104500,22702350,6670,6670,6670,6670,0
|
|
20240902,104400,22702350,6670,6670,6670,6670,0
|
|
20240902,104300,22702350,6670,6670,6670,6670,0
|
|
20240902,104200,22702350,6670,6670,6670,6670,0
|
|
20240902,104100,22702350,6670,6670,6670,6670,0
|
|
20240902,104000,22702350,6670,6670,6670,6670,0
|
|
20240902,103900,22702350,6670,6670,6670,6670,0
|
|
20240902,103800,22702350,6670,6660,6670,6660,331
|
|
20240902,103700,20497880,6660,6660,6660,6660,1
|
|
20240902,103600,20491220,6620,6620,6620,6620,0
|
|
20240902,103500,20491220,6620,6620,6620,6620,0
|
|
20240902,103400,20491220,6620,6620,6620,6620,0
|
|
20240902,103300,20491220,6620,6620,6620,6620,0
|
|
20240902,103200,20491220,6620,6620,6620,6620,0
|
|
20240902,103100,20491220,6620,6620,6620,6620,0
|
|
20240902,103000,20491220,6620,6620,6620,6620,0
|
|
20240902,102900,20491220,6620,6620,6620,6620,14
|
|
20240902,102800,20398540,6620,6620,6620,6620,0
|
|
20240902,102700,20398540,6620,6620,6620,6620,3
|
|
20240902,102600,20378680,6620,6620,6620,6620,0
|
|
20240902,102500,20378680,6620,6620,6620,6620,0
|
|
20240902,102400,20378680,6620,6620,6620,6620,0
|
|
20240902,102300,20378680,6620,6660,6660,6620,23
|
|
20240902,102200,20225740,6660,6660,6660,6660,0
|
|
20240902,102100,20225740,6660,6660,6660,6660,0
|
|
20240902,102000,20225740,6660,6660,6660,6660,0
|
|
20240902,101900,20225740,6660,6660,6660,6660,0
|
|
20240902,101800,20225740,6660,6660,6660,6660,0
|
|
20240902,101700,20225740,6660,6660,6660,6660,0
|
|
20240902,101600,20225740,6660,6660,6660,6660,12
|
|
20240902,101500,20145820,6660,6660,6660,6660,480
|
|
20240902,101400,16949020,6660,6660,6660,6660,1
|
|
20240902,101300,16942360,6660,6660,6660,6660,0
|
|
20240902,101200,16942360,6660,6660,6660,6660,0
|
|
20240902,101100,16942360,6660,6660,6660,6660,0
|
|
20240902,101000,16942360,6660,6640,6660,6620,103
|
|
20240902,100900,16259110,6640,6640,6640,6640,0
|
|
20240902,100800,16259110,6640,6640,6640,6640,0
|
|
20240902,100700,16259110,6640,6640,6640,6640,0
|
|
20240902,100600,16259110,6640,6640,6640,6640,0
|
|
20240902,100500,16259110,6640,6640,6640,6640,301
|
|
20240902,100400,14260470,6640,6640,6640,6640,2
|
|
20240902,100300,14247190,6640,6640,6640,6640,2
|
|
20240902,100200,14233910,6640,6640,6640,6640,14
|
|
20240902,100100,14140950,6640,6640,6640,6640,1
|
|
20240902,100000,14134310,6640,6640,6640,6640,0
|
|
20240902,095900,14134310,6640,6650,6650,6640,145
|
|
20240902,095800,13171160,6680,6680,6680,6680,0
|
|
20240902,095700,13171160,6680,6680,6680,6680,0
|
|
20240902,095600,13171160,6680,6680,6680,6680,1
|
|
20240902,095500,13164480,6680,6680,6680,6680,0
|
|
20240902,095400,13164480,6680,6680,6680,6680,0
|
|
20240902,095300,13164480,6680,6670,6680,6670,11
|
|
20240902,095200,13091100,6680,6680,6680,6680,0
|
|
20240902,095100,13091100,6680,6680,6680,6680,0
|
|
20240902,095000,13091100,6680,6680,6680,6680,0
|
|
20240902,094900,13091100,6680,6680,6680,6680,0
|
|
20240902,094800,13091100,6680,6680,6680,6680,300
|
|
20240902,094700,11087100,6680,6680,6680,6680,3
|
|
20240902,094600,11067060,6680,6680,6680,6660,204
|
|
20240902,094500,9708380,6680,6680,6680,6680,0
|
|
20240902,094400,9708380,6680,6680,6680,6680,0
|
|
20240902,094300,9708380,6680,6680,6680,6680,30
|
|
20240902,094200,9507980,6680,6680,6680,6680,50
|
|
20240902,094100,9173980,6690,6690,6690,6690,0
|
|
20240902,094000,9173980,6690,6690,6690,6690,0
|
|
20240902,093900,9173980,6690,6690,6690,6690,0
|
|
20240902,093800,9173980,6690,6690,6690,6690,1
|
|
20240902,093700,9167290,6650,6670,6670,6650,39
|
|
20240902,093600,8907900,6690,6690,6690,6690,0
|
|
20240902,093500,8907900,6690,6690,6690,6690,0
|
|
20240902,093400,8907900,6690,6690,6690,6690,1
|
|
20240902,093300,8901210,6670,6670,6670,6670,0
|
|
20240902,093200,8901210,6670,6670,6670,6670,110
|
|
20240902,093100,8167510,6670,6680,6680,6670,66
|
|
20240902,093000,7727150,6710,6710,6710,6710,0
|
|
20240902,092900,7727150,6710,6710,6710,6710,0
|
|
20240902,092800,7727150,6710,6710,6710,6710,6
|
|
20240902,092700,7686890,6710,6680,6710,6680,216
|
|
20240902,092600,6243980,6750,6750,6750,6750,0
|
|
20240902,092500,6243980,6750,6750,6750,6750,0
|
|
20240902,092400,6243980,6750,6750,6750,6750,0
|
|
20240902,092300,6243980,6750,6750,6750,6750,1
|
|
20240902,092200,6237230,6760,6760,6760,6760,0
|
|
20240902,092100,6237230,6760,6760,6760,6760,0
|
|
20240902,092000,6237230,6760,6760,6760,6760,0
|
|
20240902,091900,6237230,6760,6760,6760,6760,15
|
|
20240902,091800,6135830,6760,6760,6760,6760,0
|
|
20240902,091700,6135830,6760,6760,6760,6760,0
|
|
20240902,091600,6135830,6760,6760,6760,6760,0
|
|
20240902,091500,6135830,6760,6760,6760,6760,0
|
|
20240902,091400,6135830,6760,6760,6760,6760,0
|
|
20240902,091300,6135830,6760,6760,6760,6760,0
|
|
20240902,091200,6135830,6760,6760,6760,6760,0
|
|
20240902,091100,6135830,6760,6680,6760,6680,376
|
|
20240902,091000,3618110,6690,6700,6700,6690,131
|
|
20240902,090900,2741460,6760,6760,6760,6760,1
|
|
20240902,090800,2734700,6700,6700,6700,6700,151
|
|
20240902,090700,1723000,6760,6760,6760,6760,0
|
|
20240902,090600,1723000,6760,6730,6760,6700,249
|
|
20240902,090500,53940,6780,6780,6780,6780,0
|
|
20240902,090400,53940,6780,6740,6780,6740,4
|
|
20240902,090300,26940,6730,6730,6730,6730,2
|
|
20240902,090200,13480,6740,6740,6740,6740,1
|
|
20240902,090100,6740,6740,6740,6740,6740,0
|
|
20240902,090000,6740,6740,6740,6740,6740,1
|