597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,185400,201150060,6240,6240,6240,6240,1822
|
|
20240904,185300,201150060,6240,6240,6240,6240,0
|
|
20240904,185200,201150060,6240,6240,6240,6240,0
|
|
20240904,185100,201150060,6240,6240,6240,6240,0
|
|
20240904,185000,201150060,6240,6240,6240,6240,0
|
|
20240904,184900,201150060,6240,6240,6240,6240,0
|
|
20240904,184800,201150060,6240,6240,6240,6240,0
|
|
20240904,184700,201150060,6240,6240,6240,6240,0
|
|
20240904,184600,201150060,6240,6240,6240,6240,0
|
|
20240904,184500,201150060,6240,6240,6240,6240,0
|
|
20240904,184400,201150060,6240,6240,6240,6240,0
|
|
20240904,184300,201150060,6240,6240,6240,6240,0
|
|
20240904,184200,201150060,6240,6240,6240,6240,0
|
|
20240904,184100,201150060,6240,6240,6240,6240,0
|
|
20240904,184000,201150060,6240,6240,6240,6240,0
|
|
20240904,183900,201150060,6240,6240,6240,6240,0
|
|
20240904,183800,201150060,6240,6240,6240,6240,0
|
|
20240904,183700,201150060,6240,6240,6240,6240,0
|
|
20240904,183600,201150060,6240,6240,6240,6240,0
|
|
20240904,183500,201150060,6240,6240,6240,6240,0
|
|
20240904,183400,201150060,6240,6240,6240,6240,0
|
|
20240904,183300,201150060,6240,6240,6240,6240,0
|
|
20240904,183200,201150060,6240,6240,6240,6240,0
|
|
20240904,183100,201150060,6240,6240,6240,6240,0
|
|
20240904,183000,201150060,6240,6240,6240,6240,0
|
|
20240904,182900,201150060,6240,6240,6240,6240,0
|
|
20240904,182800,201150060,6240,6240,6240,6240,0
|
|
20240904,182700,201150060,6240,6240,6240,6240,0
|
|
20240904,182600,201150060,6240,6240,6240,6240,0
|
|
20240904,182500,201150060,6240,6240,6240,6240,0
|
|
20240904,182400,201150060,6240,6240,6240,6240,1822
|
|
20240904,182300,201150060,6240,6240,6240,6240,0
|
|
20240904,182200,201150060,6240,6240,6240,6240,0
|
|
20240904,182100,201150060,6240,6240,6240,6240,0
|
|
20240904,182000,201150060,6240,6240,6240,6240,0
|
|
20240904,181900,201150060,6240,6240,6240,6240,0
|
|
20240904,181800,201150060,6240,6240,6240,6240,0
|
|
20240904,181700,201150060,6240,6240,6240,6240,0
|
|
20240904,181600,201150060,6240,6240,6240,6240,0
|
|
20240904,181500,201150060,6240,6240,6240,6240,0
|
|
20240904,181400,201150060,6240,6240,6240,6240,0
|
|
20240904,181300,201150060,6240,6240,6240,6240,0
|
|
20240904,181200,201150060,6240,6240,6240,6240,0
|
|
20240904,181100,201150060,6240,6240,6240,6240,0
|
|
20240904,181000,201150060,6240,6240,6240,6240,0
|
|
20240904,180900,201150060,6240,6240,6240,6240,0
|
|
20240904,180800,201150060,6240,6240,6240,6240,0
|
|
20240904,180700,201150060,6240,6240,6240,6240,0
|
|
20240904,180600,201150060,6240,6240,6240,6240,0
|
|
20240904,180500,201150060,6240,6240,6240,6240,0
|
|
20240904,180400,201150060,6240,6240,6240,6240,0
|
|
20240904,180300,201150060,6240,6240,6240,6240,0
|
|
20240904,180200,201150060,6240,6240,6240,6240,0
|
|
20240904,180100,201150060,6240,6240,6240,6240,0
|
|
20240904,180000,201150060,6240,6240,6240,6240,0
|
|
20240904,175900,201150060,6240,6240,6240,6240,0
|
|
20240904,175800,201150060,6240,6240,6240,6240,0
|
|
20240904,175700,201150060,6240,6240,6240,6240,0
|
|
20240904,175600,201150060,6240,6240,6240,6240,0
|
|
20240904,175500,201150060,6240,6240,6240,6240,0
|
|
20240904,175400,201150060,6240,6240,6240,6240,1822
|
|
20240904,175300,201150060,6240,6240,6240,6240,0
|
|
20240904,175200,201150060,6240,6240,6240,6240,0
|
|
20240904,175100,201150060,6240,6240,6240,6240,0
|
|
20240904,175000,201150060,6240,6240,6240,6240,0
|
|
20240904,174900,201150060,6240,6240,6240,6240,0
|
|
20240904,174800,201150060,6240,6240,6240,6240,0
|
|
20240904,174700,201150060,6240,6240,6240,6240,0
|
|
20240904,174600,201150060,6240,6240,6240,6240,0
|
|
20240904,174500,201150060,6240,6240,6240,6240,0
|
|
20240904,174400,201150060,6240,6240,6240,6240,0
|
|
20240904,174300,201150060,6240,6240,6240,6240,0
|
|
20240904,174200,201150060,6240,6240,6240,6240,0
|
|
20240904,174100,201150060,6240,6240,6240,6240,0
|
|
20240904,174000,201150060,6240,6240,6240,6240,0
|
|
20240904,173900,201150060,6240,6240,6240,6240,0
|
|
20240904,173800,201150060,6240,6240,6240,6240,0
|
|
20240904,173700,201150060,6240,6240,6240,6240,0
|
|
20240904,173600,201150060,6240,6240,6240,6240,0
|
|
20240904,173500,201150060,6240,6240,6240,6240,0
|
|
20240904,173400,201150060,6240,6240,6240,6240,0
|
|
20240904,173300,201150060,6240,6240,6240,6240,0
|
|
20240904,173200,201150060,6240,6240,6240,6240,0
|
|
20240904,173100,201150060,6240,6240,6240,6240,0
|
|
20240904,173000,201150060,6240,6240,6240,6240,0
|
|
20240904,172900,201150060,6240,6240,6240,6240,0
|
|
20240904,172800,201150060,6240,6240,6240,6240,0
|
|
20240904,172700,201150060,6240,6240,6240,6240,0
|
|
20240904,172600,201150060,6240,6240,6240,6240,0
|
|
20240904,172500,201150060,6240,6240,6240,6240,0
|
|
20240904,172400,201150060,6240,6240,6240,6240,1822
|
|
20240904,172300,201150060,6240,6240,6240,6240,0
|
|
20240904,172200,201150060,6240,6240,6240,6240,0
|
|
20240904,172100,201150060,6240,6240,6240,6240,0
|
|
20240904,172000,201150060,6240,6240,6240,6240,0
|
|
20240904,171900,201150060,6240,6240,6240,6240,0
|
|
20240904,171800,201150060,6240,6240,6240,6240,0
|
|
20240904,171700,201150060,6240,6240,6240,6240,0
|
|
20240904,171600,201150060,6240,6240,6240,6240,0
|
|
20240904,171500,201150060,6240,6240,6240,6240,0
|
|
20240904,171400,201150060,6240,6240,6240,6240,0
|
|
20240904,171300,201150060,6240,6240,6240,6240,0
|
|
20240904,171200,201150060,6240,6240,6240,6240,0
|
|
20240904,171100,201150060,6240,6240,6240,6240,0
|
|
20240904,171000,201150060,6240,6240,6240,6240,0
|
|
20240904,170900,201150060,6240,6240,6240,6240,0
|
|
20240904,170800,201150060,6240,6240,6240,6240,0
|
|
20240904,170700,201150060,6240,6240,6240,6240,0
|
|
20240904,170600,201150060,6240,6240,6240,6240,0
|
|
20240904,170500,201150060,6240,6240,6240,6240,0
|
|
20240904,170400,201150060,6240,6240,6240,6240,0
|
|
20240904,170300,201150060,6240,6240,6240,6240,0
|
|
20240904,170200,201150060,6240,6240,6240,6240,0
|
|
20240904,170100,201150060,6240,6240,6240,6240,0
|
|
20240904,170000,201150060,6240,6240,6240,6240,0
|
|
20240904,165900,201150060,6240,6240,6240,6240,0
|
|
20240904,165800,201150060,6240,6240,6240,6240,0
|
|
20240904,165700,201150060,6240,6240,6240,6240,0
|
|
20240904,165600,201150060,6240,6240,6240,6240,0
|
|
20240904,165500,201150060,6240,6240,6240,6240,0
|
|
20240904,165400,201150060,6240,6240,6240,6240,1822
|
|
20240904,165300,201150060,6240,6240,6240,6240,0
|
|
20240904,165200,201150060,6240,6240,6240,6240,0
|
|
20240904,165100,201150060,6240,6240,6240,6240,0
|
|
20240904,165000,201150060,6240,6240,6240,6240,0
|
|
20240904,164900,201150060,6240,6240,6240,6240,0
|
|
20240904,164800,201150060,6240,6240,6240,6240,0
|
|
20240904,164700,201150060,6240,6240,6240,6240,0
|
|
20240904,164600,201150060,6240,6240,6240,6240,0
|
|
20240904,164500,201150060,6240,6240,6240,6240,0
|
|
20240904,164400,201150060,6240,6240,6240,6240,0
|
|
20240904,164300,201150060,6240,6240,6240,6240,0
|
|
20240904,164200,201150060,6240,6240,6240,6240,0
|
|
20240904,164100,201150060,6240,6240,6240,6240,0
|
|
20240904,164000,201150060,6240,6240,6240,6240,0
|
|
20240904,163900,201150060,6240,6240,6240,6240,0
|
|
20240904,163800,201150060,6240,6240,6240,6240,0
|
|
20240904,163700,201150060,6240,6240,6240,6240,0
|
|
20240904,163600,201150060,6240,6240,6240,6240,0
|
|
20240904,163500,201150060,6240,6240,6240,6240,0
|
|
20240904,163400,201150060,6240,6240,6240,6240,0
|
|
20240904,163300,201150060,6240,6240,6240,6240,0
|
|
20240904,163200,201150060,6240,6240,6240,6240,0
|
|
20240904,163100,201150060,6240,6240,6240,6240,0
|
|
20240904,163000,201150060,6240,6240,6240,6240,0
|
|
20240904,162900,201150060,6240,6240,6240,6240,0
|
|
20240904,162800,201150060,6240,6240,6240,6240,0
|
|
20240904,162700,201150060,6240,6240,6240,6240,0
|
|
20240904,162600,201150060,6240,6240,6240,6240,0
|
|
20240904,162500,201150060,6240,6240,6240,6240,0
|
|
20240904,162400,201150060,6240,6240,6240,6240,1822
|
|
20240904,162300,201150060,6240,6240,6240,6240,0
|
|
20240904,162200,201150060,6240,6240,6240,6240,0
|
|
20240904,162100,201150060,6240,6240,6240,6240,0
|
|
20240904,162000,201150060,6240,6240,6240,6240,0
|
|
20240904,161900,201150060,6240,6240,6240,6240,0
|
|
20240904,161800,201150060,6240,6240,6240,6240,0
|
|
20240904,161700,201150060,6240,6240,6240,6240,0
|
|
20240904,161600,201150060,6240,6240,6240,6240,0
|
|
20240904,161500,201150060,6240,6240,6240,6240,0
|
|
20240904,161400,201150060,6240,6240,6240,6240,0
|
|
20240904,161300,201150060,6240,6240,6240,6240,0
|
|
20240904,161200,201150060,6240,6240,6240,6240,0
|
|
20240904,161100,201150060,6240,6240,6240,6240,0
|
|
20240904,161000,201150060,6240,6240,6240,6240,0
|
|
20240904,160900,201150060,6240,6240,6240,6240,0
|
|
20240904,160800,201150060,6240,6240,6240,6240,0
|
|
20240904,160700,201150060,6240,6240,6240,6240,0
|
|
20240904,160600,201150060,6240,6240,6240,6240,0
|
|
20240904,160500,201150060,6240,6240,6240,6240,0
|
|
20240904,160400,201150060,6240,6240,6240,6240,0
|
|
20240904,160300,201150060,6240,6240,6240,6240,0
|
|
20240904,160200,201150060,6240,6240,6240,6240,0
|
|
20240904,160100,201150060,6240,6240,6240,6240,0
|
|
20240904,160000,201150060,6240,6240,6240,6240,0
|
|
20240904,155900,201150060,6240,6240,6240,6240,0
|
|
20240904,155800,201150060,6240,6240,6240,6240,0
|
|
20240904,155700,201150060,6240,6240,6240,6240,0
|
|
20240904,155600,201150060,6240,6240,6240,6240,0
|
|
20240904,155500,201150060,6240,6240,6240,6240,0
|
|
20240904,155400,201150060,6240,6240,6240,6240,1822
|
|
20240904,155300,201150060,6240,6240,6240,6240,0
|
|
20240904,155200,201150060,6240,6240,6240,6240,0
|
|
20240904,155100,201150060,6240,6240,6240,6240,0
|
|
20240904,155000,201150060,6240,6240,6240,6240,0
|
|
20240904,154900,201150060,6240,6240,6240,6240,0
|
|
20240904,154800,201150060,6240,6240,6240,6240,0
|
|
20240904,154700,201150060,6240,6240,6240,6240,0
|
|
20240904,154600,201150060,6240,6240,6240,6240,0
|
|
20240904,154500,201150060,6240,6240,6240,6240,0
|
|
20240904,154400,201150060,6240,6240,6240,6240,0
|
|
20240904,154300,201150060,6240,6240,6240,6240,0
|
|
20240904,154200,201150060,6240,6240,6240,6240,0
|
|
20240904,154100,201150060,6240,6240,6240,6240,0
|
|
20240904,154000,201150060,6240,6240,6240,6240,0
|
|
20240904,153900,201150060,6240,6240,6240,6240,0
|
|
20240904,153800,201150060,6240,6240,6240,6240,0
|
|
20240904,153700,201150060,6240,6240,6240,6240,0
|
|
20240904,153600,201150060,6240,6240,6240,6240,0
|
|
20240904,153500,201150060,6240,6240,6240,6240,0
|
|
20240904,153400,201150060,6240,6240,6240,6240,0
|
|
20240904,153300,201150060,6240,6240,6240,6240,0
|
|
20240904,153200,201150060,6240,6240,6240,6240,0
|
|
20240904,153100,201150060,6240,6240,6240,6240,0
|
|
20240904,153000,201150060,6240,6240,6240,6240,1822
|
|
20240904,152900,189780780,6260,6260,6260,6260,0
|
|
20240904,152800,189780780,6260,6260,6260,6260,0
|
|
20240904,152700,189780780,6260,6260,6260,6260,0
|
|
20240904,152600,189780780,6260,6260,6260,6260,0
|
|
20240904,152500,189780780,6260,6260,6260,6260,0
|
|
20240904,152400,189780780,6260,6260,6260,6260,0
|
|
20240904,152300,189780780,6260,6260,6260,6260,0
|
|
20240904,152200,189780780,6260,6260,6260,6260,0
|
|
20240904,152100,189780780,6260,6260,6260,6260,0
|
|
20240904,152000,189780780,6260,6260,6260,6260,0
|
|
20240904,151900,189780780,6260,6260,6260,6260,0
|
|
20240904,151800,189780780,6260,6260,6260,6260,0
|
|
20240904,151700,189780780,6260,6260,6260,6260,120
|
|
20240904,151600,189029580,6260,6260,6260,6260,0
|
|
20240904,151500,189029580,6260,6260,6260,6260,79
|
|
20240904,151400,188535040,6250,6250,6250,6250,0
|
|
20240904,151300,188535040,6250,6250,6250,6250,0
|
|
20240904,151200,188535040,6250,6290,6290,6250,200
|
|
20240904,151100,187284960,6290,6290,6290,6290,0
|
|
20240904,151000,187284960,6290,6290,6290,6290,360
|
|
20240904,150900,185020560,6300,6300,6300,6300,0
|
|
20240904,150800,185020560,6300,6300,6300,6300,0
|
|
20240904,150700,185020560,6300,6300,6300,6300,0
|
|
20240904,150600,185020560,6300,6300,6300,6300,100
|
|
20240904,150500,184390560,6310,6310,6310,6310,0
|
|
20240904,150400,184390560,6310,6310,6320,6310,12
|
|
20240904,150300,184314830,6290,6290,6290,6290,848
|
|
20240904,150200,178980910,6290,6270,6290,6270,3
|
|
20240904,150100,178962080,6250,6250,6250,6250,0
|
|
20240904,150000,178962080,6250,6250,6250,6250,68
|
|
20240904,145900,178537080,6280,6280,6280,6280,0
|
|
20240904,145800,178537080,6280,6280,6280,6280,92
|
|
20240904,145700,177959320,6280,6280,6280,6280,10
|
|
20240904,145600,177896520,6310,6310,6310,6310,0
|
|
20240904,145500,177896520,6310,6310,6310,6310,0
|
|
20240904,145400,177896520,6310,6310,6310,6310,0
|
|
20240904,145300,177896520,6310,6310,6310,6310,0
|
|
20240904,145200,177896520,6310,6310,6310,6310,0
|
|
20240904,145100,177896520,6310,6310,6310,6310,0
|
|
20240904,145000,177896520,6310,6310,6310,6310,0
|
|
20240904,144900,177896520,6310,6310,6310,6310,0
|
|
20240904,144800,177896520,6310,6310,6310,6310,0
|
|
20240904,144700,177896520,6310,6310,6310,6310,0
|
|
20240904,144600,177896520,6310,6310,6310,6310,0
|
|
20240904,144500,177896520,6310,6310,6310,6310,0
|
|
20240904,144400,177896520,6310,6310,6310,6310,0
|
|
20240904,144300,177896520,6310,6310,6310,6310,0
|
|
20240904,144200,177896520,6310,6310,6310,6310,1
|
|
20240904,144100,177890210,6240,6270,6310,6240,506
|
|
20240904,144000,174729790,6270,6270,6270,6270,94
|
|
20240904,143900,174140410,6250,6250,6250,6250,0
|
|
20240904,143800,174140410,6250,6270,6270,6250,1500
|
|
20240904,143700,164761870,6300,6300,6300,6300,0
|
|
20240904,143600,164761870,6300,6300,6300,6300,0
|
|
20240904,143500,164761870,6300,6300,6300,6300,0
|
|
20240904,143400,164761870,6300,6300,6300,6300,1
|
|
20240904,143300,164755570,6260,6260,6260,6260,0
|
|
20240904,143200,164755570,6260,6260,6260,6260,0
|
|
20240904,143100,164755570,6260,6260,6260,6260,0
|
|
20240904,143000,164755570,6260,6260,6260,6260,0
|
|
20240904,142900,164755570,6260,6260,6260,6260,505
|
|
20240904,142800,161594270,6260,6260,6260,6260,0
|
|
20240904,142700,161594270,6260,6260,6260,6260,0
|
|
20240904,142600,161594270,6260,6260,6260,6260,0
|
|
20240904,142500,161594270,6260,6260,6260,6260,0
|
|
20240904,142400,161594270,6260,6260,6260,6260,0
|
|
20240904,142300,161594270,6260,6260,6260,6260,0
|
|
20240904,142200,161594270,6260,6260,6260,6260,0
|
|
20240904,142100,161594270,6260,6260,6260,6260,0
|
|
20240904,142000,161594270,6260,6260,6260,6260,0
|
|
20240904,141900,161594270,6260,6260,6260,6260,0
|
|
20240904,141800,161594270,6260,6260,6260,6260,0
|
|
20240904,141700,161594270,6260,6260,6260,6260,0
|
|
20240904,141600,161594270,6260,6260,6260,6260,400
|
|
20240904,141500,159090270,6260,6270,6270,6260,298
|
|
20240904,141400,157224730,6320,6320,6320,6320,0
|
|
20240904,141300,157224730,6320,6320,6320,6320,0
|
|
20240904,141200,157224730,6320,6320,6320,6320,0
|
|
20240904,141100,157224730,6320,6320,6320,6320,0
|
|
20240904,141000,157224730,6320,6320,6320,6320,0
|
|
20240904,140900,157224730,6320,6320,6320,6320,0
|
|
20240904,140800,157224730,6320,6320,6320,6320,0
|
|
20240904,140700,157224730,6320,6320,6320,6320,0
|
|
20240904,140600,157224730,6320,6320,6320,6320,0
|
|
20240904,140500,157224730,6320,6320,6320,6320,0
|
|
20240904,140400,157224730,6320,6320,6320,6320,0
|
|
20240904,140300,157224730,6320,6320,6320,6320,0
|
|
20240904,140200,157224730,6320,6320,6320,6320,0
|
|
20240904,140100,157224730,6320,6320,6320,6320,0
|
|
20240904,140000,157224730,6320,6320,6320,6320,0
|
|
20240904,135900,157224730,6320,6320,6320,6320,0
|
|
20240904,135800,157224730,6320,6320,6320,6320,0
|
|
20240904,135700,157224730,6320,6320,6320,6320,0
|
|
20240904,135600,157224730,6320,6320,6320,6320,0
|
|
20240904,135500,157224730,6320,6320,6320,6320,0
|
|
20240904,135400,157224730,6320,6320,6320,6320,0
|
|
20240904,135300,157224730,6320,6320,6320,6320,0
|
|
20240904,135200,157224730,6320,6320,6320,6320,0
|
|
20240904,135100,157224730,6320,6320,6320,6320,0
|
|
20240904,135000,157224730,6320,6270,6320,6270,125
|
|
20240904,134900,156440930,6320,6320,6320,6320,0
|
|
20240904,134800,156440930,6320,6320,6320,6320,0
|
|
20240904,134700,156440930,6320,6320,6320,6320,0
|
|
20240904,134600,156440930,6320,6320,6320,6320,0
|
|
20240904,134500,156440930,6320,6320,6320,6320,0
|
|
20240904,134400,156440930,6320,6320,6320,6320,1
|
|
20240904,134300,156434610,6310,6300,6310,6300,3
|
|
20240904,134200,156415690,6270,6270,6270,6270,10
|
|
20240904,134100,156352990,6270,6290,6290,6270,299
|
|
20240904,134000,154476570,6320,6320,6320,6320,0
|
|
20240904,133900,154476570,6320,6320,6320,6320,0
|
|
20240904,133800,154476570,6320,6320,6320,6320,17
|
|
20240904,133700,154369130,6320,6320,6320,6320,0
|
|
20240904,133600,154369130,6320,6320,6320,6320,0
|
|
20240904,133500,154369130,6320,6320,6320,6320,0
|
|
20240904,133400,154369130,6320,6320,6320,6320,0
|
|
20240904,133300,154369130,6320,6320,6320,6320,0
|
|
20240904,133200,154369130,6320,6320,6320,6320,0
|
|
20240904,133100,154369130,6320,6320,6320,6320,0
|
|
20240904,133000,154369130,6320,6320,6320,6320,0
|
|
20240904,132900,154369130,6320,6320,6320,6320,0
|
|
20240904,132800,154369130,6320,6320,6320,6320,0
|
|
20240904,132700,154369130,6320,6320,6320,6320,0
|
|
20240904,132600,154369130,6320,6320,6320,6320,0
|
|
20240904,132500,154369130,6320,6320,6320,6320,0
|
|
20240904,132400,154369130,6320,6310,6320,6310,9
|
|
20240904,132300,154312320,6320,6320,6320,6320,0
|
|
20240904,132200,154312320,6320,6320,6320,6320,0
|
|
20240904,132100,154312320,6320,6320,6320,6320,0
|
|
20240904,132000,154312320,6320,6320,6320,6320,0
|
|
20240904,131900,154312320,6320,6300,6320,6260,120
|
|
20240904,131800,153559590,6310,6300,6310,6300,793
|
|
20240904,131700,148559910,6300,6300,6300,6300,21
|
|
20240904,131600,148427610,6280,6280,6280,6280,0
|
|
20240904,131500,148427610,6280,6280,6280,6280,0
|
|
20240904,131400,148427610,6280,6280,6280,6280,39
|
|
20240904,131300,148182690,6340,6340,6340,6340,1
|
|
20240904,131200,148176350,6260,6340,6340,6260,2442
|
|
20240904,131100,132844070,6370,6370,6370,6370,0
|
|
20240904,131000,132844070,6370,6370,6370,6370,0
|
|
20240904,130900,132844070,6370,6370,6370,6370,1
|
|
20240904,130800,132837700,6320,6320,6320,6320,0
|
|
20240904,130700,132837700,6320,6320,6320,6320,0
|
|
20240904,130600,132837700,6320,6320,6320,6320,1
|
|
20240904,130500,132831380,6370,6370,6370,6370,1
|
|
20240904,130400,132825010,6320,6320,6320,6320,0
|
|
20240904,130300,132825010,6320,6320,6320,6320,0
|
|
20240904,130200,132825010,6320,6320,6320,6320,0
|
|
20240904,130100,132825010,6320,6320,6320,6320,0
|
|
20240904,130000,132825010,6320,6320,6320,6320,0
|
|
20240904,125900,132825010,6320,6320,6320,6320,1
|
|
20240904,125800,132818690,6380,6360,6380,6360,46
|
|
20240904,125700,132525930,6360,6360,6360,6360,119
|
|
20240904,125600,131769090,6320,6320,6320,6320,0
|
|
20240904,125500,131769090,6320,6320,6320,6320,0
|
|
20240904,125400,131769090,6320,6350,6360,6320,91
|
|
20240904,125300,131191180,6350,6350,6350,6350,0
|
|
20240904,125200,131191180,6350,6350,6350,6350,0
|
|
20240904,125100,131191180,6350,6350,6350,6350,0
|
|
20240904,125000,131191180,6350,6350,6350,6350,0
|
|
20240904,124900,131191180,6350,6350,6350,6350,0
|
|
20240904,124800,131191180,6350,6350,6350,6350,0
|
|
20240904,124700,131191180,6350,6350,6350,6350,3
|
|
20240904,124600,131172130,6320,6320,6320,6320,0
|
|
20240904,124500,131172130,6320,6320,6320,6320,0
|
|
20240904,124400,131172130,6320,6320,6360,6320,16
|
|
20240904,124300,131070640,6350,6350,6350,6350,3
|
|
20240904,124200,131051590,6350,6310,6350,6310,853
|
|
20240904,124100,125648650,6310,6310,6310,6310,450
|
|
20240904,124000,122809150,6280,6280,6280,6280,3
|
|
20240904,123900,122790310,6280,6280,6310,6280,540
|
|
20240904,123800,119387470,6290,6290,6290,6290,0
|
|
20240904,123700,119387470,6290,6290,6290,6290,0
|
|
20240904,123600,119387470,6290,6290,6290,6290,0
|
|
20240904,123500,119387470,6290,6290,6290,6290,0
|
|
20240904,123400,119387470,6290,6290,6290,6290,0
|
|
20240904,123300,119387470,6290,6290,6290,6290,0
|
|
20240904,123200,119387470,6290,6290,6290,6290,0
|
|
20240904,123100,119387470,6290,6290,6290,6290,848
|
|
20240904,123000,114053550,6290,6290,6290,6290,0
|
|
20240904,122900,114053550,6290,6290,6290,6290,10
|
|
20240904,122800,113990650,6290,6290,6290,6290,0
|
|
20240904,122700,113990650,6290,6290,6290,6290,2
|
|
20240904,122600,113978070,6290,6290,6290,6290,0
|
|
20240904,122500,113978070,6290,6290,6290,6290,0
|
|
20240904,122400,113978070,6290,6290,6290,6290,0
|
|
20240904,122300,113978070,6290,6290,6290,6290,0
|
|
20240904,122200,113978070,6290,6290,6290,6290,0
|
|
20240904,122100,113978070,6290,6290,6290,6290,3
|
|
20240904,122000,113959200,6280,6280,6280,6280,0
|
|
20240904,121900,113959200,6280,6280,6280,6280,0
|
|
20240904,121800,113959200,6280,6280,6280,6280,0
|
|
20240904,121700,113959200,6280,6280,6280,6280,0
|
|
20240904,121600,113959200,6280,6280,6280,6280,0
|
|
20240904,121500,113959200,6280,6280,6280,6280,0
|
|
20240904,121400,113959200,6280,6280,6280,6280,0
|
|
20240904,121300,113959200,6280,6280,6280,6280,12
|
|
20240904,121200,113883840,6330,6330,6330,6330,0
|
|
20240904,121100,113883840,6330,6330,6330,6330,0
|
|
20240904,121000,113883840,6330,6330,6330,6330,0
|
|
20240904,120900,113883840,6330,6330,6330,6330,0
|
|
20240904,120800,113883840,6330,6330,6330,6330,0
|
|
20240904,120700,113883840,6330,6330,6330,6330,0
|
|
20240904,120600,113883840,6330,6330,6330,6330,0
|
|
20240904,120500,113883840,6330,6330,6330,6330,0
|
|
20240904,120400,113883840,6330,6330,6330,6330,0
|
|
20240904,120300,113883840,6330,6330,6330,6330,0
|
|
20240904,120200,113883840,6330,6330,6330,6330,1
|
|
20240904,120100,113877510,6280,6280,6280,6280,0
|
|
20240904,120000,113877510,6280,6280,6280,6280,0
|
|
20240904,115900,113877510,6280,6280,6280,6280,0
|
|
20240904,115800,113877510,6280,6280,6280,6280,0
|
|
20240904,115700,113877510,6280,6310,6310,6280,1400
|
|
20240904,115600,105076860,6340,6340,6340,6340,0
|
|
20240904,115500,105076860,6340,6340,6340,6340,0
|
|
20240904,115400,105076860,6340,6340,6340,6340,0
|
|
20240904,115300,105076860,6340,6340,6340,6340,100
|
|
20240904,115200,104442860,6340,6340,6340,6340,0
|
|
20240904,115100,104442860,6340,6340,6340,6340,0
|
|
20240904,115000,104442860,6340,6340,6340,6340,0
|
|
20240904,114900,104442860,6340,6340,6340,6340,0
|
|
20240904,114800,104442860,6340,6340,6340,6340,0
|
|
20240904,114700,104442860,6340,6340,6340,6340,0
|
|
20240904,114600,104442860,6340,6340,6340,6340,0
|
|
20240904,114500,104442860,6340,6340,6340,6340,0
|
|
20240904,114400,104442860,6340,6340,6340,6340,0
|
|
20240904,114300,104442860,6340,6340,6340,6340,0
|
|
20240904,114200,104442860,6340,6340,6340,6340,0
|
|
20240904,114100,104442860,6340,6340,6340,6340,0
|
|
20240904,114000,104442860,6340,6340,6340,6340,0
|
|
20240904,113900,104442860,6340,6340,6340,6340,0
|
|
20240904,113800,104442860,6340,6320,6340,6320,19
|
|
20240904,113700,104322760,6320,6320,6320,6320,0
|
|
20240904,113600,104322760,6320,6320,6320,6320,0
|
|
20240904,113500,104322760,6320,6320,6320,6320,0
|
|
20240904,113400,104322760,6320,6320,6320,6320,0
|
|
20240904,113300,104322760,6320,6320,6320,6320,0
|
|
20240904,113200,104322760,6320,6320,6320,6320,0
|
|
20240904,113100,104322760,6320,6320,6320,6320,1
|
|
20240904,113000,104316440,6300,6300,6300,6300,0
|
|
20240904,112900,104316440,6300,6300,6300,6300,0
|
|
20240904,112800,104316440,6300,6300,6300,6300,0
|
|
20240904,112700,104316440,6300,6300,6300,6300,55
|
|
20240904,112600,103969940,6310,6310,6310,6310,0
|
|
20240904,112500,103969940,6310,6310,6310,6310,0
|
|
20240904,112400,103969940,6310,6310,6310,6310,0
|
|
20240904,112300,103969940,6310,6310,6310,6310,0
|
|
20240904,112200,103969940,6310,6310,6310,6310,0
|
|
20240904,112100,103969940,6310,6310,6310,6310,0
|
|
20240904,112000,103969940,6310,6310,6310,6310,0
|
|
20240904,111900,103969940,6310,6310,6310,6310,0
|
|
20240904,111800,103969940,6310,6310,6310,6310,0
|
|
20240904,111700,103969940,6310,6310,6310,6310,0
|
|
20240904,111600,103969940,6310,6310,6310,6310,0
|
|
20240904,111500,103969940,6310,6310,6310,6310,0
|
|
20240904,111400,103969940,6310,6310,6310,6310,4
|
|
20240904,111300,103944700,6320,6320,6320,6320,0
|
|
20240904,111200,103944700,6320,6320,6320,6320,0
|
|
20240904,111100,103944700,6320,6320,6320,6320,0
|
|
20240904,111000,103944700,6320,6320,6320,6320,0
|
|
20240904,110900,103944700,6320,6320,6320,6320,0
|
|
20240904,110800,103944700,6320,6320,6320,6320,0
|
|
20240904,110700,103944700,6320,6320,6320,6320,312
|
|
20240904,110600,101972860,6320,6320,6320,6320,0
|
|
20240904,110500,101972860,6320,6320,6320,6320,0
|
|
20240904,110400,101972860,6320,6320,6320,6320,0
|
|
20240904,110300,101972860,6320,6320,6320,6320,0
|
|
20240904,110200,101972860,6320,6320,6320,6320,3
|
|
20240904,110100,101953900,6290,6290,6290,6290,0
|
|
20240904,110000,101953900,6290,6290,6290,6290,0
|
|
20240904,105900,101953900,6290,6290,6290,6290,0
|
|
20240904,105800,101953900,6290,6290,6290,6290,0
|
|
20240904,105700,101953900,6290,6290,6290,6290,0
|
|
20240904,105600,101953900,6290,6290,6290,6290,0
|
|
20240904,105500,101953900,6290,6290,6290,6290,0
|
|
20240904,105400,101953900,6290,6290,6290,6290,50
|
|
20240904,105300,101639400,6320,6320,6320,6320,1
|
|
20240904,105200,101633080,6290,6290,6290,6290,0
|
|
20240904,105100,101633080,6290,6290,6290,6290,0
|
|
20240904,105000,101633080,6290,6290,6290,6290,0
|
|
20240904,104900,101633080,6290,6290,6290,6290,0
|
|
20240904,104800,101633080,6290,6290,6290,6290,312
|
|
20240904,104700,99670600,6300,6300,6300,6300,262
|
|
20240904,104600,98020000,6310,6310,6310,6310,1
|
|
20240904,104500,98013690,6320,6320,6320,6320,0
|
|
20240904,104400,98013690,6320,6320,6320,6320,0
|
|
20240904,104300,98013690,6320,6320,6320,6320,0
|
|
20240904,104200,98013690,6320,6320,6320,6320,0
|
|
20240904,104100,98013690,6320,6320,6320,6320,0
|
|
20240904,104000,98013690,6320,6320,6320,6320,0
|
|
20240904,103900,98013690,6320,6320,6320,6320,0
|
|
20240904,103800,98013690,6320,6320,6320,6320,1
|
|
20240904,103700,98007370,6270,6270,6270,6270,96
|
|
20240904,103600,97405450,6310,6310,6310,6310,0
|
|
20240904,103500,97405450,6310,6300,6310,6300,158
|
|
20240904,103400,96410040,6260,6260,6260,6260,0
|
|
20240904,103300,96410040,6260,6260,6260,6260,0
|
|
20240904,103200,96410040,6260,6260,6260,6260,0
|
|
20240904,103100,96410040,6260,6260,6260,6260,0
|
|
20240904,103000,96410040,6260,6260,6260,6260,0
|
|
20240904,102900,96410040,6260,6260,6260,6260,0
|
|
20240904,102800,96410040,6260,6260,6260,6260,0
|
|
20240904,102700,96410040,6260,6260,6260,6260,0
|
|
20240904,102600,96410040,6260,6260,6260,6260,0
|
|
20240904,102500,96410040,6260,6260,6260,6260,0
|
|
20240904,102400,96410040,6260,6260,6260,6260,500
|
|
20240904,102300,93280040,6260,6280,6280,6260,1000
|
|
20240904,102200,87010930,6290,6290,6290,6290,0
|
|
20240904,102100,87010930,6290,6280,6290,6280,487
|
|
20240904,102000,83949010,6280,6280,6280,6280,0
|
|
20240904,101900,83949010,6280,6280,6280,6280,0
|
|
20240904,101800,83949010,6280,6280,6280,6280,0
|
|
20240904,101700,83949010,6280,6280,6280,6280,0
|
|
20240904,101600,83949010,6280,6280,6280,6280,1
|
|
20240904,101500,83942730,6270,6270,6270,6270,0
|
|
20240904,101400,83942730,6270,6270,6270,6270,0
|
|
20240904,101300,83942730,6270,6270,6270,6270,0
|
|
20240904,101200,83942730,6270,6270,6270,6270,500
|
|
20240904,101100,80807730,6290,6290,6290,6290,0
|
|
20240904,101000,80807730,6290,6290,6290,6290,0
|
|
20240904,100900,80807730,6290,6290,6290,6290,2
|
|
20240904,100800,80795150,6290,6290,6290,6290,0
|
|
20240904,100700,80795150,6290,6290,6290,6290,0
|
|
20240904,100600,80795150,6290,6290,6290,6290,0
|
|
20240904,100500,80795150,6290,6290,6290,6290,1
|
|
20240904,100400,80788860,6290,6280,6290,6280,20
|
|
20240904,100300,80663240,6280,6280,6280,6280,0
|
|
20240904,100200,80663240,6280,6280,6280,6280,0
|
|
20240904,100100,80663240,6280,6280,6280,6280,150
|
|
20240904,100000,79721240,6280,6280,6280,6280,0
|
|
20240904,095900,79721240,6280,6280,6280,6280,0
|
|
20240904,095800,79721240,6280,6280,6280,6280,0
|
|
20240904,095700,79721240,6280,6280,6280,6280,300
|
|
20240904,095600,77837240,6280,6280,6280,6280,0
|
|
20240904,095500,77837240,6280,6280,6280,6280,0
|
|
20240904,095400,77837240,6280,6280,6280,6280,7
|
|
20240904,095300,77793280,6260,6260,6260,6260,0
|
|
20240904,095200,77793280,6260,6260,6260,6260,0
|
|
20240904,095100,77793280,6260,6260,6260,6260,0
|
|
20240904,095000,77793280,6260,6260,6260,6260,17
|
|
20240904,094900,77686860,6260,6260,6260,6260,7
|
|
20240904,094800,77643040,6260,6260,6260,6260,0
|
|
20240904,094700,77643040,6260,6260,6260,6260,0
|
|
20240904,094600,77643040,6260,6250,6260,6250,11
|
|
20240904,094500,77574270,6260,6260,6260,6260,0
|
|
20240904,094400,77574270,6260,6260,6260,6260,1
|
|
20240904,094300,77568010,6260,6260,6260,6260,8
|
|
20240904,094200,77517930,6260,6280,6280,6260,146
|
|
20240904,094100,76603550,6300,6300,6300,6300,0
|
|
20240904,094000,76603550,6300,6300,6300,6300,0
|
|
20240904,093900,76603550,6300,6300,6300,6300,0
|
|
20240904,093800,76603550,6300,6300,6300,6300,0
|
|
20240904,093700,76603550,6300,6300,6300,6300,0
|
|
20240904,093600,76603550,6300,6310,6310,6300,9
|
|
20240904,093500,76546800,6300,6300,6300,6300,0
|
|
20240904,093400,76546800,6300,6280,6300,6280,907
|
|
20240904,093300,70848840,6350,6280,6350,6280,543
|
|
20240904,093200,67435240,6280,6280,6280,6280,12
|
|
20240904,093100,67359880,6280,6280,6280,6280,0
|
|
20240904,093000,67359880,6280,6280,6280,6280,0
|
|
20240904,092900,67359880,6280,6280,6280,6280,12
|
|
20240904,092800,67284520,6280,6280,6280,6280,0
|
|
20240904,092700,67284520,6280,6280,6280,6280,0
|
|
20240904,092600,67284520,6280,6280,6280,6280,0
|
|
20240904,092500,67284520,6280,6280,6280,6280,100
|
|
20240904,092400,66656520,6280,6280,6280,6280,8
|
|
20240904,092300,66606280,6250,6250,6250,6250,258
|
|
20240904,092200,64993780,6280,6280,6280,6280,0
|
|
20240904,092100,64993780,6280,6280,6280,6280,100
|
|
20240904,092000,64365780,6280,6280,6280,6280,90
|
|
20240904,091900,63800580,6250,6250,6250,6250,0
|
|
20240904,091800,63800580,6250,6250,6250,6250,0
|
|
20240904,091700,63800580,6250,6250,6250,6250,0
|
|
20240904,091600,63800580,6250,6250,6250,6250,1
|
|
20240904,091500,63794330,6240,6240,6240,6240,0
|
|
20240904,091400,63794330,6240,6240,6240,6240,0
|
|
20240904,091300,63794330,6240,6240,6240,6240,0
|
|
20240904,091200,63794330,6240,6240,6240,6240,950
|
|
20240904,091100,57866330,6240,6280,6280,6240,1050
|
|
20240904,091000,51313050,6290,6290,6290,6290,21
|
|
20240904,090900,51180960,6280,6270,6280,6270,226
|
|
20240904,090800,49763930,6290,6270,6290,6270,19
|
|
20240904,090700,49644700,6270,6270,6270,6270,42
|
|
20240904,090600,49381360,6270,6230,6270,6230,1558
|
|
20240904,090500,39670740,6230,6300,6300,6230,2962
|
|
20240904,090400,21189000,6240,6240,6240,6240,1400
|
|
20240904,090300,12453000,6220,6230,6230,6220,100
|
|
20240904,090200,11830320,6240,6300,6300,6230,351
|
|
20240904,090100,9636310,6300,6280,6310,6280,133
|
|
20240904,090000,8799340,6300,6310,6310,6250,1393
|