588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,184500,36403730,5960,5960,5960,5960,10
|
|
20240903,184400,36403730,5960,5960,5960,5960,0
|
|
20240903,184300,36403730,5960,5960,5960,5960,0
|
|
20240903,184200,36403730,5960,5960,5960,5960,0
|
|
20240903,184100,36403730,5960,5960,5960,5960,0
|
|
20240903,184000,36403730,5960,5960,5960,5960,0
|
|
20240903,183900,36403730,5960,5960,5960,5960,0
|
|
20240903,183800,36403730,5960,5960,5960,5960,0
|
|
20240903,183700,36403730,5960,5960,5960,5960,0
|
|
20240903,183600,36403730,5960,5960,5960,5960,0
|
|
20240903,183500,36403730,5960,5960,5960,5960,0
|
|
20240903,183400,36403730,5960,5960,5960,5960,0
|
|
20240903,183300,36403730,5960,5960,5960,5960,0
|
|
20240903,183200,36403730,5960,5960,5960,5960,0
|
|
20240903,183100,36403730,5960,5960,5960,5960,0
|
|
20240903,183000,36403730,5960,5960,5960,5960,0
|
|
20240903,182900,36403730,5960,5960,5960,5960,0
|
|
20240903,182800,36403730,5960,5960,5960,5960,0
|
|
20240903,182700,36403730,5960,5960,5960,5960,0
|
|
20240903,182600,36403730,5960,5960,5960,5960,0
|
|
20240903,182500,36403730,5960,5960,5960,5960,0
|
|
20240903,182400,36403730,5960,5960,5960,5960,0
|
|
20240903,182300,36403730,5960,5960,5960,5960,0
|
|
20240903,182200,36403730,5960,5960,5960,5960,0
|
|
20240903,182100,36403730,5960,5960,5960,5960,0
|
|
20240903,182000,36403730,5960,5960,5960,5960,0
|
|
20240903,181900,36403730,5960,5960,5960,5960,0
|
|
20240903,181800,36403730,5960,5960,5960,5960,0
|
|
20240903,181700,36403730,5960,5960,5960,5960,0
|
|
20240903,181600,36403730,5960,5960,5960,5960,0
|
|
20240903,181500,36403730,5960,5960,5960,5960,10
|
|
20240903,181400,36403730,5960,5960,5960,5960,0
|
|
20240903,181300,36403730,5960,5960,5960,5960,0
|
|
20240903,181200,36403730,5960,5960,5960,5960,0
|
|
20240903,181100,36403730,5960,5960,5960,5960,0
|
|
20240903,181000,36403730,5960,5960,5960,5960,0
|
|
20240903,180900,36403730,5960,5960,5960,5960,0
|
|
20240903,180800,36403730,5960,5960,5960,5960,0
|
|
20240903,180700,36403730,5960,5960,5960,5960,0
|
|
20240903,180600,36403730,5960,5960,5960,5960,0
|
|
20240903,180500,36403730,5960,5960,5960,5960,0
|
|
20240903,180400,36403730,5960,5960,5960,5960,0
|
|
20240903,180300,36403730,5960,5960,5960,5960,0
|
|
20240903,180200,36403730,5960,5960,5960,5960,0
|
|
20240903,180100,36403730,5960,5960,5960,5960,0
|
|
20240903,180000,36403730,5960,5960,5960,5960,0
|
|
20240903,175900,36403730,5960,5960,5960,5960,0
|
|
20240903,175800,36403730,5960,5960,5960,5960,0
|
|
20240903,175700,36403730,5960,5960,5960,5960,0
|
|
20240903,175600,36403730,5960,5960,5960,5960,0
|
|
20240903,175500,36403730,5960,5960,5960,5960,0
|
|
20240903,175400,36403730,5960,5960,5960,5960,0
|
|
20240903,175300,36403730,5960,5960,5960,5960,0
|
|
20240903,175200,36403730,5960,5960,5960,5960,0
|
|
20240903,175100,36403730,5960,5960,5960,5960,0
|
|
20240903,175000,36403730,5960,5960,5960,5960,0
|
|
20240903,174900,36403730,5960,5960,5960,5960,0
|
|
20240903,174800,36403730,5960,5960,5960,5960,0
|
|
20240903,174700,36403730,5960,5960,5960,5960,0
|
|
20240903,174600,36403730,5960,5960,5960,5960,0
|
|
20240903,174500,36403730,5960,5960,5960,5960,10
|
|
20240903,174400,36403730,5960,5960,5960,5960,0
|
|
20240903,174300,36403730,5960,5960,5960,5960,0
|
|
20240903,174200,36403730,5960,5960,5960,5960,0
|
|
20240903,174100,36403730,5960,5960,5960,5960,0
|
|
20240903,174000,36403730,5960,5960,5960,5960,0
|
|
20240903,173900,36403730,5960,5960,5960,5960,0
|
|
20240903,173800,36403730,5960,5960,5960,5960,0
|
|
20240903,173700,36403730,5960,5960,5960,5960,0
|
|
20240903,173600,36403730,5960,5960,5960,5960,0
|
|
20240903,173500,36403730,5960,5960,5960,5960,0
|
|
20240903,173400,36403730,5960,5960,5960,5960,0
|
|
20240903,173300,36403730,5960,5960,5960,5960,0
|
|
20240903,173200,36403730,5960,5960,5960,5960,0
|
|
20240903,173100,36403730,5960,5960,5960,5960,0
|
|
20240903,173000,36403730,5960,5960,5960,5960,0
|
|
20240903,172900,36403730,5960,5960,5960,5960,0
|
|
20240903,172800,36403730,5960,5960,5960,5960,0
|
|
20240903,172700,36403730,5960,5960,5960,5960,0
|
|
20240903,172600,36403730,5960,5960,5960,5960,0
|
|
20240903,172500,36403730,5960,5960,5960,5960,0
|
|
20240903,172400,36403730,5960,5960,5960,5960,0
|
|
20240903,172300,36403730,5960,5960,5960,5960,0
|
|
20240903,172200,36403730,5960,5960,5960,5960,0
|
|
20240903,172100,36403730,5960,5960,5960,5960,0
|
|
20240903,172000,36403730,5960,5960,5960,5960,0
|
|
20240903,171900,36403730,5960,5960,5960,5960,0
|
|
20240903,171800,36403730,5960,5960,5960,5960,0
|
|
20240903,171700,36403730,5960,5960,5960,5960,0
|
|
20240903,171600,36403730,5960,5960,5960,5960,0
|
|
20240903,171500,36403730,5960,5960,5960,5960,10
|
|
20240903,171400,36403730,5960,5960,5960,5960,0
|
|
20240903,171300,36403730,5960,5960,5960,5960,0
|
|
20240903,171200,36403730,5960,5960,5960,5960,0
|
|
20240903,171100,36403730,5960,5960,5960,5960,0
|
|
20240903,171000,36403730,5960,5960,5960,5960,0
|
|
20240903,170900,36403730,5960,5960,5960,5960,0
|
|
20240903,170800,36403730,5960,5960,5960,5960,0
|
|
20240903,170700,36403730,5960,5960,5960,5960,0
|
|
20240903,170600,36403730,5960,5960,5960,5960,0
|
|
20240903,170500,36403730,5960,5960,5960,5960,0
|
|
20240903,170400,36403730,5960,5960,5960,5960,0
|
|
20240903,170300,36403730,5960,5960,5960,5960,0
|
|
20240903,170200,36403730,5960,5960,5960,5960,0
|
|
20240903,170100,36403730,5960,5960,5960,5960,0
|
|
20240903,170000,36403730,5960,5960,5960,5960,0
|
|
20240903,165900,36403730,5960,5960,5960,5960,0
|
|
20240903,165800,36403730,5960,5960,5960,5960,0
|
|
20240903,165700,36403730,5960,5960,5960,5960,0
|
|
20240903,165600,36403730,5960,5960,5960,5960,0
|
|
20240903,165500,36403730,5960,5960,5960,5960,0
|
|
20240903,165400,36403730,5960,5960,5960,5960,0
|
|
20240903,165300,36403730,5960,5960,5960,5960,0
|
|
20240903,165200,36403730,5960,5960,5960,5960,0
|
|
20240903,165100,36403730,5960,5960,5960,5960,0
|
|
20240903,165000,36403730,5960,5960,5960,5960,0
|
|
20240903,164900,36403730,5960,5960,5960,5960,0
|
|
20240903,164800,36403730,5960,5960,5960,5960,0
|
|
20240903,164700,36403730,5960,5960,5960,5960,0
|
|
20240903,164600,36403730,5960,5960,5960,5960,0
|
|
20240903,164500,36403730,5960,5960,5960,5960,10
|
|
20240903,164400,36403730,5960,5960,5960,5960,0
|
|
20240903,164300,36403730,5960,5960,5960,5960,0
|
|
20240903,164200,36403730,5960,5960,5960,5960,0
|
|
20240903,164100,36403730,5960,5960,5960,5960,0
|
|
20240903,164000,36403730,5960,5960,5960,5960,0
|
|
20240903,163900,36403730,5960,5960,5960,5960,0
|
|
20240903,163800,36403730,5960,5960,5960,5960,0
|
|
20240903,163700,36403730,5960,5960,5960,5960,0
|
|
20240903,163600,36403730,5960,5960,5960,5960,0
|
|
20240903,163500,36403730,5960,5960,5960,5960,0
|
|
20240903,163400,36403730,5960,5960,5960,5960,0
|
|
20240903,163300,36403730,5960,5960,5960,5960,0
|
|
20240903,163200,36403730,5960,5960,5960,5960,0
|
|
20240903,163100,36403730,5960,5960,5960,5960,0
|
|
20240903,163000,36403730,5960,5960,5960,5960,0
|
|
20240903,162900,36403730,5960,5960,5960,5960,0
|
|
20240903,162800,36403730,5960,5960,5960,5960,0
|
|
20240903,162700,36403730,5960,5960,5960,5960,0
|
|
20240903,162600,36403730,5960,5960,5960,5960,0
|
|
20240903,162500,36403730,5960,5960,5960,5960,0
|
|
20240903,162400,36403730,5960,5960,5960,5960,0
|
|
20240903,162300,36403730,5960,5960,5960,5960,0
|
|
20240903,162200,36403730,5960,5960,5960,5960,0
|
|
20240903,162100,36403730,5960,5960,5960,5960,0
|
|
20240903,162000,36403730,5960,5960,5960,5960,0
|
|
20240903,161900,36403730,5960,5960,5960,5960,0
|
|
20240903,161800,36403730,5960,5960,5960,5960,0
|
|
20240903,161700,36403730,5960,5960,5960,5960,0
|
|
20240903,161600,36403730,5960,5960,5960,5960,0
|
|
20240903,161500,36403730,5960,5960,5960,5960,10
|
|
20240903,161400,36403730,5960,5960,5960,5960,0
|
|
20240903,161300,36403730,5960,5960,5960,5960,0
|
|
20240903,161200,36403730,5960,5960,5960,5960,0
|
|
20240903,161100,36403730,5960,5960,5960,5960,0
|
|
20240903,161000,36403730,5960,5960,5960,5960,0
|
|
20240903,160900,36403730,5960,5960,5960,5960,0
|
|
20240903,160800,36403730,5960,5960,5960,5960,0
|
|
20240903,160700,36403730,5960,5960,5960,5960,0
|
|
20240903,160600,36403730,5960,5960,5960,5960,0
|
|
20240903,160500,36403730,5960,5960,5960,5960,0
|
|
20240903,160400,36403730,5960,5960,5960,5960,0
|
|
20240903,160300,36403730,5960,5960,5960,5960,0
|
|
20240903,160200,36403730,5960,5960,5960,5960,0
|
|
20240903,160100,36403730,5960,5960,5960,5960,0
|
|
20240903,160000,36403730,5960,5960,5960,5960,0
|
|
20240903,155900,36403730,5960,5960,5960,5960,0
|
|
20240903,155800,36403730,5960,5960,5960,5960,0
|
|
20240903,155700,36403730,5960,5960,5960,5960,0
|
|
20240903,155600,36403730,5960,5960,5960,5960,0
|
|
20240903,155500,36403730,5960,5960,5960,5960,0
|
|
20240903,155400,36403730,5960,5960,5960,5960,0
|
|
20240903,155300,36403730,5960,5960,5960,5960,0
|
|
20240903,155200,36403730,5960,5960,5960,5960,0
|
|
20240903,155100,36403730,5960,5960,5960,5960,0
|
|
20240903,155000,36403730,5960,5960,5960,5960,0
|
|
20240903,154900,36403730,5960,5960,5960,5960,0
|
|
20240903,154800,36403730,5960,5960,5960,5960,0
|
|
20240903,154700,36403730,5960,5960,5960,5960,0
|
|
20240903,154600,36403730,5960,5960,5960,5960,0
|
|
20240903,154500,36403730,5960,5960,5960,5960,10
|
|
20240903,154400,36403730,5960,5960,5960,5960,0
|
|
20240903,154300,36403730,5960,5960,5960,5960,0
|
|
20240903,154200,36403730,5960,5960,5960,5960,0
|
|
20240903,154100,36403730,5960,5960,5960,5960,0
|
|
20240903,154000,36403730,5960,5960,5960,5960,0
|
|
20240903,153900,36403730,5960,5960,5960,5960,0
|
|
20240903,153800,36403730,5960,5960,5960,5960,0
|
|
20240903,153700,36403730,5960,5960,5960,5960,0
|
|
20240903,153600,36403730,5960,5960,5960,5960,0
|
|
20240903,153500,36403730,5960,5960,5960,5960,0
|
|
20240903,153400,36403730,5960,5960,5960,5960,0
|
|
20240903,153300,36403730,5960,5960,5960,5960,0
|
|
20240903,153200,36403730,5960,5960,5960,5960,0
|
|
20240903,153100,36403730,5960,5960,5960,5960,0
|
|
20240903,153000,36403730,5960,5960,5960,5960,10
|
|
20240903,152900,36344130,5920,5920,5920,5920,0
|
|
20240903,152800,36344130,5920,5920,5920,5920,0
|
|
20240903,152700,36344130,5920,5920,5920,5920,0
|
|
20240903,152600,36344130,5920,5920,5920,5920,0
|
|
20240903,152500,36344130,5920,5920,5920,5920,0
|
|
20240903,152400,36344130,5920,5920,5920,5920,0
|
|
20240903,152300,36344130,5920,5920,5920,5920,0
|
|
20240903,152200,36344130,5920,5920,5920,5920,0
|
|
20240903,152100,36344130,5920,5920,5920,5920,0
|
|
20240903,152000,36344130,5920,5920,5920,5920,0
|
|
20240903,151900,36344130,5920,5920,5920,5920,0
|
|
20240903,151800,36344130,5920,5920,5920,5920,0
|
|
20240903,151700,36344130,5920,5950,5950,5920,431
|
|
20240903,151600,33788250,5950,5950,5950,5950,0
|
|
20240903,151500,33788250,5950,5950,5950,5950,3
|
|
20240903,151400,33770400,5960,5960,5960,5960,0
|
|
20240903,151300,33770400,5960,5960,5960,5960,0
|
|
20240903,151200,33770400,5960,5960,5960,5960,0
|
|
20240903,151100,33770400,5960,5960,5960,5960,0
|
|
20240903,151000,33770400,5960,5960,5960,5960,0
|
|
20240903,150900,33770400,5960,5960,5960,5960,0
|
|
20240903,150800,33770400,5960,5960,5960,5960,1
|
|
20240903,150700,33764440,5950,5950,5950,5950,0
|
|
20240903,150600,33764440,5950,5950,5950,5950,0
|
|
20240903,150500,33764440,5950,5950,5950,5950,0
|
|
20240903,150400,33764440,5950,5950,5950,5950,0
|
|
20240903,150300,33764440,5950,5950,5950,5950,0
|
|
20240903,150200,33764440,5950,5950,5950,5950,0
|
|
20240903,150100,33764440,5950,5950,5950,5950,2
|
|
20240903,150000,33752540,5960,5960,5960,5960,5
|
|
20240903,145900,33722740,5960,5960,5960,5960,0
|
|
20240903,145800,33722740,5960,5960,5960,5960,5
|
|
20240903,145700,33692940,5960,5960,5960,5960,0
|
|
20240903,145600,33692940,5960,5950,5960,5950,6
|
|
20240903,145500,33657190,5960,5960,5960,5960,0
|
|
20240903,145400,33657190,5960,5960,5960,5960,5
|
|
20240903,145300,33627390,5940,5940,5940,5940,0
|
|
20240903,145200,33627390,5940,5940,5940,5940,1
|
|
20240903,145100,33621450,5930,5930,5930,5930,1
|
|
20240903,145000,33615520,5930,5930,5930,5930,0
|
|
20240903,144900,33615520,5930,5930,5930,5930,5
|
|
20240903,144800,33585870,5940,5940,5940,5940,0
|
|
20240903,144700,33585870,5940,5940,5940,5940,5
|
|
20240903,144600,33556170,5940,5940,5940,5940,0
|
|
20240903,144500,33556170,5940,5940,5940,5940,5
|
|
20240903,144400,33526470,5940,5940,5940,5940,5
|
|
20240903,144300,33496770,5930,5930,5930,5930,600
|
|
20240903,144200,29938770,5930,5930,5930,5930,5
|
|
20240903,144100,29909120,5930,5930,5930,5930,0
|
|
20240903,144000,29909120,5930,5930,5930,5930,5
|
|
20240903,143900,29879470,5930,5930,5930,5930,0
|
|
20240903,143800,29879470,5930,5930,5930,5930,5
|
|
20240903,143700,29849820,5930,5930,5930,5930,5
|
|
20240903,143600,29820170,5930,5930,5930,5930,0
|
|
20240903,143500,29820170,5930,5930,5930,5930,5
|
|
20240903,143400,29790520,5930,5930,5930,5930,0
|
|
20240903,143300,29790520,5930,5930,5930,5930,5
|
|
20240903,143200,29760870,5930,5930,5930,5930,50
|
|
20240903,143100,29464370,5920,5970,5970,5920,1285
|
|
20240903,143000,21821550,5990,5990,5990,5990,6
|
|
20240903,142900,21785610,5990,5990,5990,5990,0
|
|
20240903,142800,21785610,5990,5990,5990,5990,5
|
|
20240903,142700,21755660,5990,5990,5990,5990,4
|
|
20240903,142600,21731700,5990,5990,5990,5990,5
|
|
20240903,142500,21701750,5990,5990,5990,5990,0
|
|
20240903,142400,21701750,5990,5990,5990,5990,5
|
|
20240903,142300,21671800,5990,5990,5990,5990,5
|
|
20240903,142200,21641850,5990,5990,5990,5990,0
|
|
20240903,142100,21641850,5990,5990,5990,5990,5
|
|
20240903,142000,21611900,5990,5990,5990,5990,0
|
|
20240903,141900,21611900,5990,5990,5990,5990,5
|
|
20240903,141800,21581950,5990,5990,5990,5990,0
|
|
20240903,141700,21581950,5990,5990,5990,5990,5
|
|
20240903,141600,21552000,5990,5980,5990,5980,11
|
|
20240903,141500,21486210,5990,5970,5990,5970,4
|
|
20240903,141400,21462290,5970,5970,5970,5970,6
|
|
20240903,141300,21426470,5960,5960,5960,5960,45
|
|
20240903,141200,21158270,5960,5960,5960,5960,5
|
|
20240903,141100,21128470,5960,5960,5960,5960,0
|
|
20240903,141000,21128470,5960,5960,5960,5960,142
|
|
20240903,140900,20282150,5960,5960,5960,5960,0
|
|
20240903,140800,20282150,5960,5960,5960,5960,5
|
|
20240903,140700,20252350,5960,5960,5960,5960,5
|
|
20240903,140600,20222550,5960,5960,5960,5960,0
|
|
20240903,140500,20222550,5960,5960,5960,5960,5
|
|
20240903,140400,20192750,5960,5960,5960,5960,0
|
|
20240903,140300,20192750,5960,5960,5960,5960,5
|
|
20240903,140200,20162950,5960,5960,5960,5960,0
|
|
20240903,140100,20162950,5960,5960,5960,5960,5
|
|
20240903,140000,20133150,5960,5960,5960,5960,5
|
|
20240903,135900,20103350,5960,5960,5960,5960,0
|
|
20240903,135800,20103350,5960,5960,5960,5960,5
|
|
20240903,135700,20073550,5960,5960,5960,5960,0
|
|
20240903,135600,20073550,5960,5960,5960,5960,5
|
|
20240903,135500,20043750,5960,5960,5960,5960,0
|
|
20240903,135400,20043750,5960,5960,5960,5960,5
|
|
20240903,135300,20013950,5950,5950,5950,5950,55
|
|
20240903,135200,19686700,5950,5950,5950,5950,0
|
|
20240903,135100,19686700,5950,5950,5950,5950,6
|
|
20240903,135000,19651000,5950,5950,5950,5950,0
|
|
20240903,134900,19651000,5950,5950,5950,5950,6
|
|
20240903,134800,19615300,5950,5950,5950,5950,7
|
|
20240903,134700,19573650,5950,5950,5950,5950,6
|
|
20240903,134600,19537950,5950,5950,5950,5950,6
|
|
20240903,134500,19502250,5960,5960,5960,5960,0
|
|
20240903,134400,19502250,5960,5960,5960,5960,6
|
|
20240903,134300,19466490,5960,5920,5960,5920,373
|
|
20240903,134200,17254420,5920,5920,5920,5920,6
|
|
20240903,134100,17218900,5920,5920,5920,5920,0
|
|
20240903,134000,17218900,5920,5920,5920,5920,7
|
|
20240903,133900,17177460,5930,5930,5930,5930,6
|
|
20240903,133800,17141880,5930,5930,5930,5930,0
|
|
20240903,133700,17141880,5930,5930,5930,5930,6
|
|
20240903,133600,17106300,5930,5930,5930,5930,0
|
|
20240903,133500,17106300,5930,5930,5930,5930,6
|
|
20240903,133400,17070720,5920,5920,5920,5920,0
|
|
20240903,133300,17070720,5920,5920,5920,5920,6
|
|
20240903,133200,17035200,5930,5930,5930,5930,6
|
|
20240903,133100,16999620,5930,5930,5930,5930,0
|
|
20240903,133000,16999620,5930,5930,5930,5930,6
|
|
20240903,132900,16964040,5930,5930,5930,5930,0
|
|
20240903,132800,16964040,5930,5930,5930,5930,6
|
|
20240903,132700,16928460,5930,5930,5930,5930,0
|
|
20240903,132600,16928460,5930,5930,5930,5930,6
|
|
20240903,132500,16892880,5930,5930,5930,5930,6
|
|
20240903,132400,16857300,5910,5910,5930,5910,31
|
|
20240903,132300,16674060,5910,5910,5910,5910,6
|
|
20240903,132200,16638600,5910,5910,5910,5910,230
|
|
20240903,132100,15279300,5910,5910,5910,5910,6
|
|
20240903,132000,15243840,5910,5910,5910,5910,0
|
|
20240903,131900,15243840,5910,5910,5910,5910,6
|
|
20240903,131800,15208380,5910,5910,5910,5910,0
|
|
20240903,131700,15208380,5910,5910,5910,5910,6
|
|
20240903,131600,15172920,5910,5910,5910,5910,6
|
|
20240903,131500,15137460,5910,5910,5910,5910,0
|
|
20240903,131400,15137460,5910,5910,5910,5910,6
|
|
20240903,131300,15102000,5910,5910,5910,5910,0
|
|
20240903,131200,15102000,5910,5910,5910,5910,6
|
|
20240903,131100,15066540,5910,5910,5910,5910,0
|
|
20240903,131000,15066540,5910,5910,5910,5910,40
|
|
20240903,130900,14830140,5910,5920,5920,5910,9
|
|
20240903,130800,14776890,5920,5920,5920,5920,0
|
|
20240903,130700,14776890,5920,5920,5920,5920,6
|
|
20240903,130600,14741370,5920,5920,5920,5920,0
|
|
20240903,130500,14741370,5920,5920,5920,5920,6
|
|
20240903,130400,14705850,5930,5930,5930,5930,0
|
|
20240903,130300,14705850,5930,5930,5930,5930,8
|
|
20240903,130200,14658410,5930,5930,5930,5930,6
|
|
20240903,130100,14622830,5930,5930,5930,5930,0
|
|
20240903,130000,14622830,5930,5930,5930,5930,6
|
|
20240903,125900,14587250,5920,5920,5920,5920,0
|
|
20240903,125800,14587250,5920,5920,5920,5920,6
|
|
20240903,125700,14551730,5920,5920,5920,5920,0
|
|
20240903,125600,14551730,5920,5920,5920,5920,6
|
|
20240903,125500,14516210,5920,5920,5920,5920,6
|
|
20240903,125400,14480690,5920,5920,5920,5920,0
|
|
20240903,125300,14480690,5920,5920,5920,5920,6
|
|
20240903,125200,14445170,5920,5920,5920,5920,0
|
|
20240903,125100,14445170,5920,5920,5920,5920,6
|
|
20240903,125000,14409650,5920,5920,5920,5920,0
|
|
20240903,124900,14409650,5920,5920,5920,5920,6
|
|
20240903,124800,14374130,5920,5920,5920,5920,6
|
|
20240903,124700,14338610,5920,5920,5920,5920,0
|
|
20240903,124600,14338610,5920,5920,5920,5920,6
|
|
20240903,124500,14303090,5920,5920,5920,5920,0
|
|
20240903,124400,14303090,5920,5920,5920,5920,6
|
|
20240903,124300,14267570,5910,5910,5910,5910,0
|
|
20240903,124200,14267570,5910,5910,5910,5910,4
|
|
20240903,124100,14243930,5910,5910,5910,5910,6
|
|
20240903,124000,14208470,5910,5910,5910,5910,0
|
|
20240903,123900,14208470,5910,5910,5910,5910,6
|
|
20240903,123800,14173010,5910,5910,5910,5910,0
|
|
20240903,123700,14173010,5910,5910,5910,5910,6
|
|
20240903,123600,14137550,5910,5910,5910,5910,0
|
|
20240903,123500,14137550,5910,5900,5910,5900,16
|
|
20240903,123400,14043090,5910,5910,5910,5910,6
|
|
20240903,123300,14007630,5910,5910,5910,5910,0
|
|
20240903,123200,14007630,5910,5910,5910,5910,6
|
|
20240903,123100,13972170,5910,5910,5910,5910,0
|
|
20240903,123000,13972170,5910,5910,5910,5910,6
|
|
20240903,122900,13936710,5910,5910,5910,5910,0
|
|
20240903,122800,13936710,5910,5910,5910,5910,6
|
|
20240903,122700,13901250,5910,5910,5910,5910,0
|
|
20240903,122600,13901250,5910,5910,5910,5910,6
|
|
20240903,122500,13865790,5900,5920,5920,5900,106
|
|
20240903,122400,13239670,5930,5930,5930,5930,0
|
|
20240903,122300,13239670,5930,5930,5930,5930,6
|
|
20240903,122200,13204090,5930,5930,5930,5930,0
|
|
20240903,122100,13204090,5930,5930,5930,5930,6
|
|
20240903,122000,13168510,5930,5930,5930,5930,0
|
|
20240903,121900,13168510,5930,5930,5930,5930,6
|
|
20240903,121800,13132930,5930,5930,5930,5930,6
|
|
20240903,121700,13097350,5930,5930,5930,5930,0
|
|
20240903,121600,13097350,5930,5930,5930,5930,6
|
|
20240903,121500,13061770,5920,5920,5920,5920,0
|
|
20240903,121400,13061770,5920,5950,5950,5920,206
|
|
20240903,121300,11841150,5950,5950,5950,5950,0
|
|
20240903,121200,11841150,5950,5950,5950,5950,6
|
|
20240903,121100,11805450,5950,5950,5950,5950,6
|
|
20240903,121000,11769750,5950,5950,5950,5950,34
|
|
20240903,120900,11567450,5940,5960,5960,5940,16
|
|
20240903,120800,11472230,5950,5950,5950,5950,0
|
|
20240903,120700,11472230,5950,5950,5950,5950,1
|
|
20240903,120600,11466280,5950,5950,5950,5950,0
|
|
20240903,120500,11466280,5950,5950,5950,5950,6
|
|
20240903,120400,11430580,5950,5950,5950,5950,6
|
|
20240903,120300,11394880,5950,5950,5950,5950,0
|
|
20240903,120200,11394880,5950,5950,5950,5950,6
|
|
20240903,120100,11359180,5950,5950,5950,5950,0
|
|
20240903,120000,11359180,5950,5950,5950,5950,7
|
|
20240903,115900,11317530,5950,5950,5950,5950,0
|
|
20240903,115800,11317530,5950,5950,5950,5950,6
|
|
20240903,115700,11281830,5950,5950,5950,5950,6
|
|
20240903,115600,11246130,5950,5950,5950,5950,0
|
|
20240903,115500,11246130,5950,5960,5960,5950,11
|
|
20240903,115400,11180620,5960,5960,5960,5960,0
|
|
20240903,115300,11180620,5960,5960,5960,5960,6
|
|
20240903,115200,11144860,5960,5960,5960,5960,0
|
|
20240903,115100,11144860,5960,5960,5960,5960,6
|
|
20240903,115000,11109100,5960,5960,5960,5960,6
|
|
20240903,114900,11073340,5960,5960,5960,5960,7
|
|
20240903,114800,11031620,5960,5960,5960,5960,6
|
|
20240903,114700,10995860,5960,5960,5960,5960,0
|
|
20240903,114600,10995860,5960,5960,5960,5960,6
|
|
20240903,114500,10960100,5960,5960,5960,5960,0
|
|
20240903,114400,10960100,5960,5960,5960,5960,6
|
|
20240903,114300,10924340,5950,5950,5950,5950,1
|
|
20240903,114200,10918390,5960,5960,5960,5960,0
|
|
20240903,114100,10918390,5960,5960,5960,5960,6
|
|
20240903,114000,10882630,5960,5960,5960,5960,0
|
|
20240903,113900,10882630,5960,5960,5960,5960,6
|
|
20240903,113800,10846870,5960,5960,5960,5960,0
|
|
20240903,113700,10846870,5960,5960,5960,5960,6
|
|
20240903,113600,10811110,5960,5960,5960,5960,34
|
|
20240903,113500,10608470,5960,5970,5970,5940,935
|
|
20240903,113400,5051850,5980,5980,5980,5980,6
|
|
20240903,113300,5015970,5980,5980,5980,5980,0
|
|
20240903,113200,5015970,5980,5980,5980,5980,13
|
|
20240903,113100,4938230,5980,5980,5980,5980,0
|
|
20240903,113000,4938230,5980,5980,5980,5980,6
|
|
20240903,112900,4902350,5980,5980,5980,5980,0
|
|
20240903,112800,4902350,5980,5980,5980,5980,6
|
|
20240903,112700,4866470,5980,5980,5980,5980,6
|
|
20240903,112600,4830590,5980,5980,5980,5980,0
|
|
20240903,112500,4830590,5980,5980,5980,5980,6
|
|
20240903,112400,4794710,5980,5980,5980,5980,7
|
|
20240903,112300,4752850,5980,5980,5980,5980,6
|
|
20240903,112200,4716970,5980,5980,5980,5980,0
|
|
20240903,112100,4716970,5980,5980,5980,5980,6
|
|
20240903,112000,4681090,5980,5980,5980,5980,6
|
|
20240903,111900,4645210,5980,5980,5980,5980,0
|
|
20240903,111800,4645210,5980,5980,5980,5980,6
|
|
20240903,111700,4609330,5980,5980,5980,5980,0
|
|
20240903,111600,4609330,5980,5980,5980,5970,17
|
|
20240903,111500,4507710,5980,5980,5980,5980,0
|
|
20240903,111400,4507710,5980,5980,5980,5980,6
|
|
20240903,111300,4471830,5980,5980,5980,5980,6
|
|
20240903,111200,4435950,5980,5980,5980,5980,0
|
|
20240903,111100,4435950,5980,5980,5980,5980,13
|
|
20240903,111000,4358210,5990,5990,5990,5990,0
|
|
20240903,110900,4358210,5990,5990,5990,5990,6
|
|
20240903,110800,4322270,6000,6000,6000,6000,0
|
|
20240903,110700,4322270,6000,6000,6000,6000,6
|
|
20240903,110600,4286270,6000,6000,6000,6000,6
|
|
20240903,110500,4250270,6000,6000,6000,6000,0
|
|
20240903,110400,4250270,6000,6000,6000,6000,6
|
|
20240903,110300,4214270,6000,6000,6000,6000,0
|
|
20240903,110200,4214270,6000,6000,6000,6000,6
|
|
20240903,110100,4178270,6000,6000,6000,6000,0
|
|
20240903,110000,4178270,6000,6000,6000,6000,6
|
|
20240903,105900,4142270,6000,6000,6000,6000,6
|
|
20240903,105800,4106270,6000,5990,6000,5990,5
|
|
20240903,105700,4076290,5960,6000,6000,5960,10
|
|
20240903,105600,4016450,6000,6000,6000,6000,0
|
|
20240903,105500,4016450,6000,6000,6000,6000,6
|
|
20240903,105400,3980450,6000,6000,6000,6000,0
|
|
20240903,105300,3980450,6000,6000,6000,6000,6
|
|
20240903,105200,3944450,6000,6000,6000,6000,6
|
|
20240903,105100,3908450,6000,6000,6000,6000,0
|
|
20240903,105000,3908450,6000,6000,6000,6000,6
|
|
20240903,104900,3872450,6000,6000,6000,6000,0
|
|
20240903,104800,3872450,6000,6000,6000,6000,13
|
|
20240903,104700,3794450,6000,6000,6000,6000,7
|
|
20240903,104600,3752450,6000,6000,6000,6000,6
|
|
20240903,104500,3716450,6000,6000,6000,6000,7
|
|
20240903,104400,3674450,6000,6000,6000,6000,6
|
|
20240903,104300,3638450,6000,6000,6000,6000,13
|
|
20240903,104200,3560450,6000,6000,6000,6000,0
|
|
20240903,104100,3560450,6000,6000,6000,6000,6
|
|
20240903,104000,3524450,5990,5990,5990,5990,0
|
|
20240903,103900,3524450,5990,5990,5990,5990,6
|
|
20240903,103800,3488510,5990,5990,5990,5990,0
|
|
20240903,103700,3488510,5990,5990,5990,5990,6
|
|
20240903,103600,3452570,6000,6000,6000,6000,6
|
|
20240903,103500,3416570,6000,6000,6000,6000,0
|
|
20240903,103400,3416570,6000,6000,6000,6000,6
|
|
20240903,103300,3380570,6000,6000,6000,6000,0
|
|
20240903,103200,3380570,6000,6000,6000,6000,6
|
|
20240903,103100,3344570,6000,6000,6000,6000,0
|
|
20240903,103000,3344570,6000,6000,6000,6000,6
|
|
20240903,102900,3308570,6000,6000,6000,6000,6
|
|
20240903,102800,3272570,6000,6000,6000,6000,0
|
|
20240903,102700,3272570,6000,6000,6000,6000,6
|
|
20240903,102600,3236570,6000,6000,6000,6000,0
|
|
20240903,102500,3236570,6000,6000,6000,6000,6
|
|
20240903,102400,3200570,6000,6000,6000,6000,0
|
|
20240903,102300,3200570,6000,6000,6000,6000,6
|
|
20240903,102200,3164570,6000,6000,6000,6000,6
|
|
20240903,102100,3128570,6000,6000,6000,6000,0
|
|
20240903,102000,3128570,6000,6000,6000,6000,6
|
|
20240903,101900,3092570,6000,6000,6000,6000,0
|
|
20240903,101800,3092570,6000,6000,6000,6000,6
|
|
20240903,101700,3056570,5990,5990,5990,5990,5
|
|
20240903,101600,3026620,5990,5990,5990,5990,1
|
|
20240903,101500,3020630,6000,6000,6000,6000,6
|
|
20240903,101400,2984630,5990,5990,5990,5990,6
|
|
20240903,101300,2948690,6000,6000,6000,6000,6
|
|
20240903,101200,2912690,6000,6000,6000,6000,1
|
|
20240903,101100,2906690,5990,5990,5990,5990,1
|
|
20240903,101000,2900700,5990,6000,6000,5990,86
|
|
20240903,100900,2385220,6000,6000,6000,6000,6
|
|
20240903,100800,2349220,6000,6000,6000,6000,6
|
|
20240903,100700,2313220,5990,5990,5990,5990,0
|
|
20240903,100600,2313220,5990,6000,6000,5990,7
|
|
20240903,100500,2271230,6000,6000,6000,6000,0
|
|
20240903,100400,2271230,6000,6000,6000,6000,6
|
|
20240903,100300,2235230,6000,6000,6000,6000,0
|
|
20240903,100200,2235230,6000,6000,6000,6000,6
|
|
20240903,100100,2199230,6000,6000,6000,6000,6
|
|
20240903,100000,2163230,5990,5990,5990,5990,57
|
|
20240903,095900,1821800,5990,5990,5990,5990,6
|
|
20240903,095800,1785860,5990,5990,5990,5990,0
|
|
20240903,095700,1785860,5990,5990,5990,5990,6
|
|
20240903,095600,1749920,5990,5990,5990,5990,0
|
|
20240903,095500,1749920,5990,5990,5990,5990,6
|
|
20240903,095400,1713980,5990,5990,5990,5990,0
|
|
20240903,095300,1713980,5990,5990,5990,5990,6
|
|
20240903,095200,1678040,5990,5990,5990,5990,6
|
|
20240903,095100,1642100,5990,5990,5990,5990,0
|
|
20240903,095000,1642100,5990,5990,5990,5990,6
|
|
20240903,094900,1606160,5990,5990,5990,5990,0
|
|
20240903,094800,1606160,5990,5990,5990,5990,6
|
|
20240903,094700,1570220,5990,5990,5990,5990,0
|
|
20240903,094600,1570220,5990,5990,5990,5990,6
|
|
20240903,094500,1534280,5980,5980,5980,5980,6
|
|
20240903,094400,1498400,5980,5980,5980,5980,0
|
|
20240903,094300,1498400,5980,5980,5980,5980,6
|
|
20240903,094200,1462520,5980,5980,5980,5980,1
|
|
20240903,094100,1456540,5980,5980,5980,5980,36
|
|
20240903,094000,1241260,5980,5980,5980,5980,0
|
|
20240903,093900,1241260,5980,5970,5980,5970,7
|
|
20240903,093800,1199460,5960,5960,5960,5960,7
|
|
20240903,093700,1157740,5960,5960,5960,5960,0
|
|
20240903,093600,1157740,5960,5960,5960,5960,6
|
|
20240903,093500,1121980,5960,5960,5960,5960,0
|
|
20240903,093400,1121980,5960,5960,5960,5960,6
|
|
20240903,093300,1086220,5960,5960,5960,5960,0
|
|
20240903,093200,1086220,5960,5950,5960,5950,51
|
|
20240903,093100,782670,5950,5950,5950,5950,6
|
|
20240903,093000,746970,5950,5950,5950,5950,1
|
|
20240903,092900,741020,5950,5930,5950,5930,19
|
|
20240903,092800,628320,5930,5930,5930,5930,0
|
|
20240903,092700,628320,5930,5930,5930,5930,6
|
|
20240903,092600,592740,5930,5930,5930,5930,0
|
|
20240903,092500,592740,5930,5930,5930,5930,6
|
|
20240903,092400,557160,5930,5930,5930,5930,6
|
|
20240903,092300,521580,5930,5930,5930,5930,0
|
|
20240903,092200,521580,5930,5930,5930,5930,6
|
|
20240903,092100,486000,5930,5930,5930,5930,0
|
|
20240903,092000,486000,5930,5930,5930,5930,6
|
|
20240903,091900,450420,5930,5930,5930,5930,0
|
|
20240903,091800,450420,5930,5930,5930,5930,6
|
|
20240903,091700,414840,5930,5930,5930,5930,6
|
|
20240903,091600,379260,5930,5930,5930,5930,0
|
|
20240903,091500,379260,5930,5930,5930,5930,6
|
|
20240903,091400,343680,5930,5930,5930,5930,0
|
|
20240903,091300,343680,5930,5930,5930,5930,6
|
|
20240903,091200,308100,5930,5930,5930,5930,0
|
|
20240903,091100,308100,5930,5930,5930,5930,6
|
|
20240903,091000,272520,5930,5940,5940,5920,44
|
|
20240903,090900,11900,5940,5940,5940,5940,1
|
|
20240903,090800,5960,5960,5960,5960,5960,0
|
|
20240903,090700,5960,5960,5960,5960,5960,0
|
|
20240903,090600,5960,5960,5960,5960,5960,0
|
|
20240903,090500,5960,5960,5960,5960,5960,0
|
|
20240903,090400,5960,5960,5960,5960,5960,0
|
|
20240903,090300,5960,5960,5960,5960,5960,0
|
|
20240903,090200,5960,5960,5960,5960,5960,0
|
|
20240903,090100,5960,5960,5960,5960,5960,0
|
|
20240903,090000,5960,5960,5960,5960,5960,1
|