596 lines
27 KiB
CSV
596 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,185300,5369250,3495,3495,3495,3495,124
|
|
20240902,185200,5369250,3495,3495,3495,3495,0
|
|
20240902,185100,5369250,3495,3495,3495,3495,0
|
|
20240902,185000,5369250,3495,3495,3495,3495,0
|
|
20240902,184900,5369250,3495,3495,3495,3495,0
|
|
20240902,184800,5369250,3495,3495,3495,3495,0
|
|
20240902,184700,5369250,3495,3495,3495,3495,0
|
|
20240902,184600,5369250,3495,3495,3495,3495,0
|
|
20240902,184500,5369250,3495,3495,3495,3495,0
|
|
20240902,184400,5369250,3495,3495,3495,3495,0
|
|
20240902,184300,5369250,3495,3495,3495,3495,0
|
|
20240902,184200,5369250,3495,3495,3495,3495,0
|
|
20240902,184100,5369250,3495,3495,3495,3495,0
|
|
20240902,184000,5369250,3495,3495,3495,3495,0
|
|
20240902,183900,5369250,3495,3495,3495,3495,0
|
|
20240902,183800,5369250,3495,3495,3495,3495,0
|
|
20240902,183700,5369250,3495,3495,3495,3495,0
|
|
20240902,183600,5369250,3495,3495,3495,3495,0
|
|
20240902,183500,5369250,3495,3495,3495,3495,0
|
|
20240902,183400,5369250,3495,3495,3495,3495,0
|
|
20240902,183300,5369250,3495,3495,3495,3495,0
|
|
20240902,183200,5369250,3495,3495,3495,3495,0
|
|
20240902,183100,5369250,3495,3495,3495,3495,0
|
|
20240902,183000,5369250,3495,3495,3495,3495,0
|
|
20240902,182900,5369250,3495,3495,3495,3495,0
|
|
20240902,182800,5369250,3495,3495,3495,3495,0
|
|
20240902,182700,5369250,3495,3495,3495,3495,0
|
|
20240902,182600,5369250,3495,3495,3495,3495,0
|
|
20240902,182500,5369250,3495,3495,3495,3495,0
|
|
20240902,182400,5369250,3495,3495,3495,3495,0
|
|
20240902,182300,5369250,3495,3495,3495,3495,124
|
|
20240902,182200,5369250,3495,3495,3495,3495,0
|
|
20240902,182100,5369250,3495,3495,3495,3495,0
|
|
20240902,182000,5369250,3495,3495,3495,3495,0
|
|
20240902,181900,5369250,3495,3495,3495,3495,0
|
|
20240902,181800,5369250,3495,3495,3495,3495,0
|
|
20240902,181700,5369250,3495,3495,3495,3495,0
|
|
20240902,181600,5369250,3495,3495,3495,3495,0
|
|
20240902,181500,5369250,3495,3495,3495,3495,0
|
|
20240902,181400,5369250,3495,3495,3495,3495,0
|
|
20240902,181300,5369250,3495,3495,3495,3495,0
|
|
20240902,181200,5369250,3495,3495,3495,3495,0
|
|
20240902,181100,5369250,3495,3495,3495,3495,0
|
|
20240902,181000,5369250,3495,3495,3495,3495,0
|
|
20240902,180900,5369250,3495,3495,3495,3495,0
|
|
20240902,180800,5369250,3495,3495,3495,3495,0
|
|
20240902,180700,5369250,3495,3495,3495,3495,0
|
|
20240902,180600,5369250,3495,3495,3495,3495,0
|
|
20240902,180500,5369250,3495,3495,3495,3495,0
|
|
20240902,180400,5369250,3495,3495,3495,3495,0
|
|
20240902,180300,5369250,3495,3495,3495,3495,0
|
|
20240902,180200,5369250,3495,3495,3495,3495,0
|
|
20240902,180100,5369250,3495,3495,3495,3495,0
|
|
20240902,180000,5369250,3495,3495,3495,3495,0
|
|
20240902,175900,5369250,3495,3495,3495,3495,0
|
|
20240902,175800,5369250,3495,3495,3495,3495,0
|
|
20240902,175700,5369250,3495,3495,3495,3495,0
|
|
20240902,175600,5369250,3495,3495,3495,3495,0
|
|
20240902,175500,5369250,3495,3495,3495,3495,0
|
|
20240902,175400,5369250,3495,3495,3495,3495,0
|
|
20240902,175300,5369250,3495,3495,3495,3495,124
|
|
20240902,175200,5369250,3495,3495,3495,3495,0
|
|
20240902,175100,5369250,3495,3495,3495,3495,0
|
|
20240902,175000,5369250,3495,3495,3495,3495,0
|
|
20240902,174900,5369250,3495,3495,3495,3495,0
|
|
20240902,174800,5369250,3495,3495,3495,3495,0
|
|
20240902,174700,5369250,3495,3495,3495,3495,0
|
|
20240902,174600,5369250,3495,3495,3495,3495,0
|
|
20240902,174500,5369250,3495,3495,3495,3495,0
|
|
20240902,174400,5369250,3495,3495,3495,3495,0
|
|
20240902,174300,5369250,3495,3495,3495,3495,0
|
|
20240902,174200,5369250,3495,3495,3495,3495,0
|
|
20240902,174100,5369250,3495,3495,3495,3495,0
|
|
20240902,174000,5369250,3495,3495,3495,3495,0
|
|
20240902,173900,5369250,3495,3495,3495,3495,0
|
|
20240902,173800,5369250,3495,3495,3495,3495,0
|
|
20240902,173700,5369250,3495,3495,3495,3495,0
|
|
20240902,173600,5369250,3495,3495,3495,3495,0
|
|
20240902,173500,5369250,3495,3495,3495,3495,0
|
|
20240902,173400,5369250,3495,3495,3495,3495,0
|
|
20240902,173300,5369250,3495,3495,3495,3495,0
|
|
20240902,173200,5369250,3495,3495,3495,3495,0
|
|
20240902,173100,5369250,3495,3495,3495,3495,0
|
|
20240902,173000,5369250,3495,3495,3495,3495,0
|
|
20240902,172900,5369250,3495,3495,3495,3495,0
|
|
20240902,172800,5369250,3495,3495,3495,3495,0
|
|
20240902,172700,5369250,3495,3495,3495,3495,0
|
|
20240902,172600,5369250,3495,3495,3495,3495,0
|
|
20240902,172500,5369250,3495,3495,3495,3495,0
|
|
20240902,172400,5369250,3495,3495,3495,3495,0
|
|
20240902,172300,5369250,3495,3495,3495,3495,124
|
|
20240902,172200,5369250,3495,3495,3495,3495,0
|
|
20240902,172100,5369250,3495,3495,3495,3495,0
|
|
20240902,172000,5369250,3495,3495,3495,3495,0
|
|
20240902,171900,5369250,3495,3495,3495,3495,0
|
|
20240902,171800,5369250,3495,3495,3495,3495,0
|
|
20240902,171700,5369250,3495,3495,3495,3495,0
|
|
20240902,171600,5369250,3495,3495,3495,3495,0
|
|
20240902,171500,5369250,3495,3495,3495,3495,0
|
|
20240902,171400,5369250,3495,3495,3495,3495,0
|
|
20240902,171300,5369250,3495,3495,3495,3495,0
|
|
20240902,171200,5369250,3495,3495,3495,3495,0
|
|
20240902,171100,5369250,3495,3495,3495,3495,0
|
|
20240902,171000,5369250,3495,3495,3495,3495,0
|
|
20240902,170900,5369250,3495,3495,3495,3495,0
|
|
20240902,170800,5369250,3495,3495,3495,3495,0
|
|
20240902,170700,5369250,3495,3495,3495,3495,0
|
|
20240902,170600,5369250,3495,3495,3495,3495,0
|
|
20240902,170500,5369250,3495,3495,3495,3495,0
|
|
20240902,170400,5369250,3495,3495,3495,3495,0
|
|
20240902,170300,5369250,3495,3495,3495,3495,0
|
|
20240902,170200,5369250,3495,3495,3495,3495,0
|
|
20240902,170100,5369250,3495,3495,3495,3495,0
|
|
20240902,170000,5369250,3495,3495,3495,3495,0
|
|
20240902,165900,5369250,3495,3495,3495,3495,0
|
|
20240902,165800,5369250,3495,3495,3495,3495,0
|
|
20240902,165700,5369250,3495,3495,3495,3495,0
|
|
20240902,165600,5369250,3495,3495,3495,3495,0
|
|
20240902,165500,5369250,3495,3495,3495,3495,0
|
|
20240902,165400,5369250,3495,3495,3495,3495,0
|
|
20240902,165300,5369250,3495,3495,3495,3495,124
|
|
20240902,165200,5369250,3495,3495,3495,3495,0
|
|
20240902,165100,5369250,3495,3495,3495,3495,0
|
|
20240902,165000,5369250,3495,3495,3495,3495,0
|
|
20240902,164900,5369250,3495,3495,3495,3495,0
|
|
20240902,164800,5369250,3495,3495,3495,3495,0
|
|
20240902,164700,5369250,3495,3495,3495,3495,0
|
|
20240902,164600,5369250,3495,3495,3495,3495,0
|
|
20240902,164500,5369250,3495,3495,3495,3495,0
|
|
20240902,164400,5369250,3495,3495,3495,3495,0
|
|
20240902,164300,5369250,3495,3495,3495,3495,0
|
|
20240902,164200,5369250,3495,3495,3495,3495,0
|
|
20240902,164100,5369250,3495,3495,3495,3495,0
|
|
20240902,164000,5369250,3495,3495,3495,3495,0
|
|
20240902,163900,5369250,3495,3495,3495,3495,0
|
|
20240902,163800,5369250,3495,3495,3495,3495,0
|
|
20240902,163700,5369250,3495,3495,3495,3495,0
|
|
20240902,163600,5369250,3495,3495,3495,3495,0
|
|
20240902,163500,5369250,3495,3495,3495,3495,0
|
|
20240902,163400,5369250,3495,3495,3495,3495,0
|
|
20240902,163300,5369250,3495,3495,3495,3495,0
|
|
20240902,163200,5369250,3495,3495,3495,3495,0
|
|
20240902,163100,5369250,3495,3495,3495,3495,0
|
|
20240902,163000,5369250,3495,3495,3495,3495,0
|
|
20240902,162900,5369250,3495,3495,3495,3495,0
|
|
20240902,162800,5369250,3495,3495,3495,3495,0
|
|
20240902,162700,5369250,3495,3495,3495,3495,0
|
|
20240902,162600,5369250,3495,3495,3495,3495,0
|
|
20240902,162500,5369250,3495,3495,3495,3495,0
|
|
20240902,162400,5369250,3495,3495,3495,3495,0
|
|
20240902,162300,5369250,3495,3495,3495,3495,124
|
|
20240902,162200,5369250,3495,3495,3495,3495,0
|
|
20240902,162100,5369250,3495,3495,3495,3495,0
|
|
20240902,162000,5369250,3495,3495,3495,3495,0
|
|
20240902,161900,5369250,3495,3495,3495,3495,0
|
|
20240902,161800,5369250,3495,3495,3495,3495,0
|
|
20240902,161700,5369250,3495,3495,3495,3495,0
|
|
20240902,161600,5369250,3495,3495,3495,3495,0
|
|
20240902,161500,5369250,3495,3495,3495,3495,0
|
|
20240902,161400,5369250,3495,3495,3495,3495,0
|
|
20240902,161300,5369250,3495,3495,3495,3495,0
|
|
20240902,161200,5369250,3495,3495,3495,3495,0
|
|
20240902,161100,5369250,3495,3495,3495,3495,0
|
|
20240902,161000,5369250,3495,3495,3495,3495,0
|
|
20240902,160900,5369250,3495,3495,3495,3495,0
|
|
20240902,160800,5369250,3495,3495,3495,3495,0
|
|
20240902,160700,5369250,3495,3495,3495,3495,0
|
|
20240902,160600,5369250,3495,3495,3495,3495,0
|
|
20240902,160500,5369250,3495,3495,3495,3495,0
|
|
20240902,160400,5369250,3495,3495,3495,3495,0
|
|
20240902,160300,5369250,3495,3495,3495,3495,0
|
|
20240902,160200,5369250,3495,3495,3495,3495,0
|
|
20240902,160100,5369250,3495,3495,3495,3495,0
|
|
20240902,160000,5369250,3495,3495,3495,3495,0
|
|
20240902,155900,5369250,3495,3495,3495,3495,0
|
|
20240902,155800,5369250,3495,3495,3495,3495,0
|
|
20240902,155700,5369250,3495,3495,3495,3495,0
|
|
20240902,155600,5369250,3495,3495,3495,3495,0
|
|
20240902,155500,5369250,3495,3495,3495,3495,0
|
|
20240902,155400,5369250,3495,3495,3495,3495,0
|
|
20240902,155300,5369250,3495,3495,3495,3495,124
|
|
20240902,155200,5369250,3495,3495,3495,3495,0
|
|
20240902,155100,5369250,3495,3495,3495,3495,0
|
|
20240902,155000,5369250,3495,3495,3495,3495,0
|
|
20240902,154900,5369250,3495,3495,3495,3495,0
|
|
20240902,154800,5369250,3495,3495,3495,3495,0
|
|
20240902,154700,5369250,3495,3495,3495,3495,0
|
|
20240902,154600,5369250,3495,3495,3495,3495,0
|
|
20240902,154500,5369250,3495,3495,3495,3495,0
|
|
20240902,154400,5369250,3495,3495,3495,3495,0
|
|
20240902,154300,5369250,3495,3495,3495,3495,0
|
|
20240902,154200,5369250,3495,3495,3495,3495,0
|
|
20240902,154100,5369250,3495,3495,3495,3495,0
|
|
20240902,154000,5369250,3495,3495,3495,3495,0
|
|
20240902,153900,5369250,3495,3495,3495,3495,0
|
|
20240902,153800,5369250,3495,3495,3495,3495,0
|
|
20240902,153700,5369250,3495,3495,3495,3495,0
|
|
20240902,153600,5369250,3495,3495,3495,3495,0
|
|
20240902,153500,5369250,3495,3495,3495,3495,0
|
|
20240902,153400,5369250,3495,3495,3495,3495,0
|
|
20240902,153300,5369250,3495,3495,3495,3495,0
|
|
20240902,153200,5369250,3495,3495,3495,3495,124
|
|
20240902,153100,4935870,3620,3620,3620,3620,0
|
|
20240902,153000,4935870,3620,3620,3620,3620,0
|
|
20240902,152900,4935870,3620,3620,3620,3620,0
|
|
20240902,152800,4935870,3620,3620,3620,3620,0
|
|
20240902,152700,4935870,3620,3620,3620,3620,0
|
|
20240902,152600,4935870,3620,3620,3620,3620,0
|
|
20240902,152500,4935870,3620,3620,3620,3620,0
|
|
20240902,152400,4935870,3620,3620,3620,3620,0
|
|
20240902,152300,4935870,3620,3620,3620,3620,0
|
|
20240902,152200,4935870,3620,3620,3620,3620,0
|
|
20240902,152100,4935870,3620,3620,3620,3620,0
|
|
20240902,152000,4935870,3620,3620,3620,3620,0
|
|
20240902,151900,4935870,3620,3620,3620,3620,1
|
|
20240902,151800,4932250,3620,3620,3620,3620,0
|
|
20240902,151700,4932250,3620,3620,3620,3620,0
|
|
20240902,151600,4932250,3620,3620,3620,3620,62
|
|
20240902,151500,4707810,3620,3620,3620,3620,0
|
|
20240902,151400,4707810,3620,3620,3620,3620,0
|
|
20240902,151300,4707810,3620,3620,3620,3620,0
|
|
20240902,151200,4707810,3620,3620,3620,3620,0
|
|
20240902,151100,4707810,3620,3620,3620,3620,0
|
|
20240902,151000,4707810,3620,3620,3620,3620,1
|
|
20240902,150900,4704190,3620,3620,3620,3620,1
|
|
20240902,150800,4700570,3620,3620,3620,3620,1
|
|
20240902,150700,4696950,3620,3620,3620,3620,1
|
|
20240902,150600,4693330,3620,3620,3620,3620,2
|
|
20240902,150500,4686090,3620,3620,3620,3620,1
|
|
20240902,150400,4682470,3620,3620,3620,3620,1
|
|
20240902,150300,4678850,3620,3620,3620,3620,1
|
|
20240902,150200,4675230,3620,3620,3620,3620,1
|
|
20240902,150100,4671610,3620,3620,3620,3620,2
|
|
20240902,150000,4664370,3620,3620,3620,3620,1
|
|
20240902,145900,4660750,3620,3620,3620,3620,1
|
|
20240902,145800,4657130,3620,3620,3620,3620,1
|
|
20240902,145700,4653510,3620,3620,3620,3620,2
|
|
20240902,145600,4646270,3620,3620,3620,3620,4
|
|
20240902,145500,4631790,3620,3620,3620,3620,2
|
|
20240902,145400,4624550,3620,3620,3620,3620,2
|
|
20240902,145300,4617310,3620,3620,3620,3620,2
|
|
20240902,145200,4610070,3620,3620,3620,3620,2
|
|
20240902,145100,4602830,3620,3620,3620,3620,4
|
|
20240902,145000,4588350,3620,3620,3620,3620,2
|
|
20240902,144900,4581110,3620,3620,3620,3620,2
|
|
20240902,144800,4573870,3620,3620,3620,3620,3
|
|
20240902,144700,4563010,3620,3620,3620,3620,2
|
|
20240902,144600,4555770,3620,3620,3620,3620,4
|
|
20240902,144500,4541290,3620,3620,3620,3620,2
|
|
20240902,144400,4534050,3620,3620,3620,3620,2
|
|
20240902,144300,4526810,3620,3620,3620,3620,2
|
|
20240902,144200,4519570,3620,3620,3620,3620,2
|
|
20240902,144100,4512330,3620,3600,3620,3600,3
|
|
20240902,144000,4501490,3600,3600,3600,3600,2
|
|
20240902,143900,4494290,3600,3600,3600,3600,2
|
|
20240902,143800,4487090,3600,3600,3600,3600,2
|
|
20240902,143700,4479890,3600,3600,3600,3600,2
|
|
20240902,143600,4472690,3600,3600,3600,3600,4
|
|
20240902,143500,4458290,3600,3600,3600,3600,3
|
|
20240902,143400,4447490,3620,3620,3620,3620,2
|
|
20240902,143300,4440250,3620,3620,3620,3620,2
|
|
20240902,143200,4433010,3620,3620,3620,3620,2
|
|
20240902,143100,4425770,3620,3620,3620,3620,4
|
|
20240902,143000,4411290,3620,3620,3620,3620,2
|
|
20240902,142900,4404050,3620,3620,3620,3620,2
|
|
20240902,142800,4396810,3620,3620,3620,3620,2
|
|
20240902,142700,4389570,3620,3620,3620,3620,2
|
|
20240902,142600,4382330,3620,3620,3620,3620,4
|
|
20240902,142500,4367850,3615,3615,3615,3615,2
|
|
20240902,142400,4360620,3620,3620,3620,3620,2
|
|
20240902,142300,4353380,3620,3620,3620,3620,2
|
|
20240902,142200,4346140,3620,3620,3620,3620,2
|
|
20240902,142100,4338900,3620,3600,3620,3600,3
|
|
20240902,142000,4328060,3600,3600,3600,3600,2
|
|
20240902,141900,4320860,3600,3600,3600,3600,2
|
|
20240902,141800,4313660,3595,3595,3595,3595,2
|
|
20240902,141700,4306470,3595,3595,3595,3595,2
|
|
20240902,141600,4299280,3595,3605,3605,3595,4
|
|
20240902,141500,4284880,3615,3545,3615,3545,18
|
|
20240902,141400,4220930,3620,3620,3620,3620,2
|
|
20240902,141300,4213690,3620,3620,3620,3620,2
|
|
20240902,141200,4206450,3620,3620,3620,3620,2
|
|
20240902,141100,4199210,3620,3620,3620,3620,4
|
|
20240902,141000,4184730,3620,3620,3620,3620,2
|
|
20240902,140900,4177490,3620,3620,3620,3620,2
|
|
20240902,140800,4170250,3620,3620,3620,3620,2
|
|
20240902,140700,4163010,3620,3620,3620,3620,2
|
|
20240902,140600,4155770,3620,3620,3620,3620,4
|
|
20240902,140500,4141290,3620,3620,3620,3620,2
|
|
20240902,140400,4134050,3620,3620,3620,3620,2
|
|
20240902,140300,4126810,3620,3620,3620,3620,2
|
|
20240902,140200,4119570,3620,3620,3620,3620,2
|
|
20240902,140100,4112330,3620,3620,3620,3620,2
|
|
20240902,140000,4105090,3585,3585,3585,3585,4
|
|
20240902,135900,4090750,3585,3585,3585,3585,2
|
|
20240902,135800,4083580,3585,3585,3585,3585,2
|
|
20240902,135700,4076410,3585,3585,3585,3585,2
|
|
20240902,135600,4069240,3585,3585,3585,3585,2
|
|
20240902,135500,4062070,3585,3585,3585,3585,5
|
|
20240902,135400,4044145,3620,3620,3620,3620,2
|
|
20240902,135300,4036905,3620,3620,3620,3620,2
|
|
20240902,135200,4029665,3620,3620,3620,3620,2
|
|
20240902,135100,4022425,3620,3620,3620,3620,2
|
|
20240902,135000,4015185,3620,3620,3620,3620,4
|
|
20240902,134900,4000705,3620,3620,3620,3620,2
|
|
20240902,134800,3993465,3620,3620,3620,3620,2
|
|
20240902,134700,3986225,3620,3620,3620,3620,2
|
|
20240902,134600,3978985,3620,3620,3620,3620,2
|
|
20240902,134500,3971745,3620,3620,3620,3620,4
|
|
20240902,134400,3957265,3620,3620,3620,3620,2
|
|
20240902,134300,3950025,3585,3585,3585,3585,1
|
|
20240902,134200,3946440,3585,3585,3585,3585,2
|
|
20240902,134100,3939270,3585,3585,3585,3585,2
|
|
20240902,134000,3932100,3585,3585,3585,3585,4
|
|
20240902,133900,3917760,3585,3585,3585,3585,2
|
|
20240902,133800,3910590,3620,3570,3620,3520,99
|
|
20240902,133700,3559460,3625,3625,3625,3625,99
|
|
20240902,133600,3200585,3570,3570,3570,3570,1
|
|
20240902,133500,3197015,3570,3570,3570,3570,16
|
|
20240902,133400,3139895,3625,3625,3625,3625,2
|
|
20240902,133300,3132645,3625,3625,3625,3625,2
|
|
20240902,133200,3125395,3625,3625,3625,3625,2
|
|
20240902,133100,3118145,3625,3625,3625,3625,2
|
|
20240902,133000,3110895,3625,3625,3625,3625,4
|
|
20240902,132900,3096395,3625,3625,3625,3625,2
|
|
20240902,132800,3089145,3625,3625,3625,3625,2
|
|
20240902,132700,3081895,3625,3570,3625,3570,3
|
|
20240902,132600,3071075,3625,3625,3625,3625,2
|
|
20240902,132500,3063825,3625,3625,3625,3625,4
|
|
20240902,132400,3049325,3625,3625,3625,3625,2
|
|
20240902,132300,3042075,3625,3625,3625,3625,2
|
|
20240902,132200,3034825,3625,3625,3625,3625,2
|
|
20240902,132100,3027575,3625,3625,3625,3625,2
|
|
20240902,132000,3020325,3625,3625,3625,3625,4
|
|
20240902,131900,3005825,3625,3625,3625,3625,2
|
|
20240902,131800,2998575,3625,3625,3625,3625,2
|
|
20240902,131700,2991325,3625,3625,3625,3625,2
|
|
20240902,131600,2984075,3625,3625,3625,3625,2
|
|
20240902,131500,2976825,3625,3570,3625,3570,21
|
|
20240902,131400,2901635,3625,3625,3625,3625,2
|
|
20240902,131300,2894385,3625,3625,3625,3625,2
|
|
20240902,131200,2887135,3625,3625,3625,3625,2
|
|
20240902,131100,2879885,3625,3625,3625,3625,2
|
|
20240902,131000,2872635,3625,3625,3625,3625,4
|
|
20240902,130900,2858135,3625,3625,3625,3625,2
|
|
20240902,130800,2850885,3625,3625,3625,3625,2
|
|
20240902,130700,2843635,3625,3625,3625,3625,2
|
|
20240902,130600,2836385,3625,3625,3625,3625,2
|
|
20240902,130500,2829135,3625,3625,3625,3625,4
|
|
20240902,130400,2814635,3625,3625,3625,3625,2
|
|
20240902,130300,2807385,3625,3625,3625,3625,2
|
|
20240902,130200,2800135,3625,3625,3625,3625,2
|
|
20240902,130100,2792885,3625,3625,3625,3625,2
|
|
20240902,130000,2785635,3625,3625,3625,3625,4
|
|
20240902,125900,2771135,3625,3625,3625,3625,2
|
|
20240902,125800,2763885,3625,3625,3625,3625,2
|
|
20240902,125700,2756635,3625,3625,3625,3625,2
|
|
20240902,125600,2749385,3585,3585,3585,3585,2
|
|
20240902,125500,2742215,3585,3585,3585,3585,15
|
|
20240902,125400,2688440,3625,3625,3625,3625,2
|
|
20240902,125300,2681190,3625,3625,3625,3625,2
|
|
20240902,125200,2673940,3625,3625,3625,3625,2
|
|
20240902,125100,2666690,3625,3625,3625,3625,2
|
|
20240902,125000,2659440,3625,3625,3625,3625,4
|
|
20240902,124900,2644940,3625,3625,3625,3625,2
|
|
20240902,124800,2637690,3625,3625,3625,3625,2
|
|
20240902,124700,2630440,3625,3625,3625,3625,2
|
|
20240902,124600,2623190,3625,3625,3625,3625,2
|
|
20240902,124500,2615940,3625,3625,3625,3625,4
|
|
20240902,124400,2601440,3625,3625,3625,3625,2
|
|
20240902,124300,2594190,3625,3625,3625,3625,2
|
|
20240902,124200,2586940,3625,3625,3625,3625,2
|
|
20240902,124100,2579690,3625,3625,3625,3625,2
|
|
20240902,124000,2572440,3625,3600,3625,3600,4
|
|
20240902,123900,2557990,3600,3600,3600,3600,2
|
|
20240902,123800,2550790,3600,3600,3600,3600,2
|
|
20240902,123700,2543590,3600,3600,3600,3600,2
|
|
20240902,123600,2536390,3600,3600,3600,3600,2
|
|
20240902,123500,2529190,3600,3600,3600,3600,7
|
|
20240902,123400,2503990,3625,3625,3625,3625,2
|
|
20240902,123300,2496740,3625,3625,3625,3625,2
|
|
20240902,123200,2489490,3625,3625,3625,3625,2
|
|
20240902,123100,2482240,3625,3625,3625,3625,2
|
|
20240902,123000,2474990,3620,3620,3620,3620,4
|
|
20240902,122900,2460510,3620,3620,3620,3620,2
|
|
20240902,122800,2453270,3625,3625,3625,3625,2
|
|
20240902,122700,2446020,3625,3625,3625,3625,2
|
|
20240902,122600,2438770,3625,3625,3625,3625,2
|
|
20240902,122500,2431520,3630,3630,3630,3630,4
|
|
20240902,122400,2417000,3630,3630,3630,3630,2
|
|
20240902,122300,2409740,3600,3600,3600,3600,0
|
|
20240902,122200,2409740,3600,3600,3600,3600,0
|
|
20240902,122100,2409740,3600,3600,3600,3600,0
|
|
20240902,122000,2409740,3600,3600,3600,3600,0
|
|
20240902,121900,2409740,3600,3600,3600,3600,35
|
|
20240902,121800,2283740,3585,3585,3585,3585,0
|
|
20240902,121700,2283740,3585,3585,3585,3585,0
|
|
20240902,121600,2283740,3585,3585,3585,3585,0
|
|
20240902,121500,2283740,3585,3585,3585,3585,17
|
|
20240902,121400,2222795,3585,3585,3585,3585,0
|
|
20240902,121300,2222795,3585,3585,3585,3585,0
|
|
20240902,121200,2222795,3585,3585,3585,3585,0
|
|
20240902,121100,2222795,3585,3585,3585,3585,0
|
|
20240902,121000,2222795,3585,3585,3585,3585,0
|
|
20240902,120900,2222795,3585,3585,3585,3585,0
|
|
20240902,120800,2222795,3585,3585,3585,3585,0
|
|
20240902,120700,2222795,3585,3585,3585,3585,0
|
|
20240902,120600,2222795,3585,3585,3585,3585,0
|
|
20240902,120500,2222795,3585,3585,3585,3585,0
|
|
20240902,120400,2222795,3585,3585,3585,3585,0
|
|
20240902,120300,2222795,3585,3585,3585,3585,0
|
|
20240902,120200,2222795,3585,3585,3585,3585,0
|
|
20240902,120100,2222795,3585,3585,3585,3585,0
|
|
20240902,120000,2222795,3585,3585,3585,3585,0
|
|
20240902,115900,2222795,3585,3585,3585,3585,0
|
|
20240902,115800,2222795,3585,3585,3585,3585,0
|
|
20240902,115700,2222795,3585,3585,3585,3585,0
|
|
20240902,115600,2222795,3585,3585,3585,3585,0
|
|
20240902,115500,2222795,3585,3585,3585,3585,17
|
|
20240902,115400,2161850,3600,3600,3600,3600,0
|
|
20240902,115300,2161850,3600,3600,3600,3600,0
|
|
20240902,115200,2161850,3600,3600,3600,3600,0
|
|
20240902,115100,2161850,3600,3600,3600,3600,0
|
|
20240902,115000,2161850,3600,3600,3600,3600,0
|
|
20240902,114900,2161850,3600,3600,3600,3600,0
|
|
20240902,114800,2161850,3600,3600,3600,3600,21
|
|
20240902,114700,2086250,3585,3585,3585,3585,42
|
|
20240902,114600,1935680,3600,3600,3600,3600,0
|
|
20240902,114500,1935680,3600,3600,3600,3600,0
|
|
20240902,114400,1935680,3600,3600,3600,3600,0
|
|
20240902,114300,1935680,3600,3600,3600,3600,0
|
|
20240902,114200,1935680,3600,3600,3600,3600,0
|
|
20240902,114100,1935680,3600,3600,3600,3600,0
|
|
20240902,114000,1935680,3600,3600,3600,3600,0
|
|
20240902,113900,1935680,3600,3600,3600,3600,0
|
|
20240902,113800,1935680,3600,3600,3600,3600,0
|
|
20240902,113700,1935680,3600,3600,3600,3600,3
|
|
20240902,113600,1924880,3570,3570,3570,3570,0
|
|
20240902,113500,1924880,3570,3570,3570,3570,17
|
|
20240902,113400,1864190,3570,3570,3570,3570,0
|
|
20240902,113300,1864190,3570,3570,3570,3570,0
|
|
20240902,113200,1864190,3570,3570,3570,3570,0
|
|
20240902,113100,1864190,3570,3570,3570,3570,0
|
|
20240902,113000,1864190,3570,3570,3570,3570,0
|
|
20240902,112900,1864190,3570,3570,3570,3570,0
|
|
20240902,112800,1864190,3570,3570,3570,3570,0
|
|
20240902,112700,1864190,3570,3570,3570,3570,0
|
|
20240902,112600,1864190,3570,3570,3570,3570,0
|
|
20240902,112500,1864190,3570,3570,3570,3570,0
|
|
20240902,112400,1864190,3570,3570,3570,3570,0
|
|
20240902,112300,1864190,3570,3570,3570,3570,0
|
|
20240902,112200,1864190,3570,3570,3570,3570,0
|
|
20240902,112100,1864190,3570,3570,3570,3570,0
|
|
20240902,112000,1864190,3570,3570,3570,3570,0
|
|
20240902,111900,1864190,3570,3570,3570,3570,0
|
|
20240902,111800,1864190,3570,3570,3570,3570,0
|
|
20240902,111700,1864190,3570,3570,3570,3570,0
|
|
20240902,111600,1864190,3570,3570,3570,3570,0
|
|
20240902,111500,1864190,3570,3570,3570,3570,17
|
|
20240902,111400,1803500,3570,3570,3570,3570,0
|
|
20240902,111300,1803500,3570,3570,3570,3570,0
|
|
20240902,111200,1803500,3570,3570,3570,3570,0
|
|
20240902,111100,1803500,3570,3570,3570,3570,0
|
|
20240902,111000,1803500,3570,3570,3570,3570,0
|
|
20240902,110900,1803500,3570,3570,3570,3570,0
|
|
20240902,110800,1803500,3570,3570,3570,3570,0
|
|
20240902,110700,1803500,3570,3570,3570,3570,0
|
|
20240902,110600,1803500,3570,3570,3570,3570,0
|
|
20240902,110500,1803500,3570,3570,3570,3570,0
|
|
20240902,110400,1803500,3570,3570,3570,3570,0
|
|
20240902,110300,1803500,3570,3570,3570,3570,0
|
|
20240902,110200,1803500,3570,3570,3570,3570,0
|
|
20240902,110100,1803500,3570,3570,3570,3570,0
|
|
20240902,110000,1803500,3570,3570,3570,3570,0
|
|
20240902,105900,1803500,3570,3570,3570,3570,0
|
|
20240902,105800,1803500,3570,3570,3570,3570,0
|
|
20240902,105700,1803500,3570,3570,3570,3570,0
|
|
20240902,105600,1803500,3570,3595,3595,3570,125
|
|
20240902,105500,1356700,3595,3595,3595,3595,17
|
|
20240902,105400,1295585,3595,3595,3595,3595,0
|
|
20240902,105300,1295585,3595,3595,3595,3595,0
|
|
20240902,105200,1295585,3595,3595,3595,3595,0
|
|
20240902,105100,1295585,3595,3595,3595,3595,0
|
|
20240902,105000,1295585,3595,3595,3595,3595,0
|
|
20240902,104900,1295585,3595,3595,3595,3595,0
|
|
20240902,104800,1295585,3595,3595,3595,3595,0
|
|
20240902,104700,1295585,3595,3595,3595,3595,0
|
|
20240902,104600,1295585,3595,3595,3595,3595,0
|
|
20240902,104500,1295585,3595,3595,3595,3595,0
|
|
20240902,104400,1295585,3595,3595,3595,3595,0
|
|
20240902,104300,1295585,3595,3595,3595,3595,0
|
|
20240902,104200,1295585,3595,3595,3595,3595,0
|
|
20240902,104100,1295585,3595,3595,3595,3595,0
|
|
20240902,104000,1295585,3595,3595,3595,3595,0
|
|
20240902,103900,1295585,3595,3595,3595,3595,0
|
|
20240902,103800,1295585,3595,3595,3595,3595,0
|
|
20240902,103700,1295585,3595,3595,3595,3595,0
|
|
20240902,103600,1295585,3595,3595,3595,3595,0
|
|
20240902,103500,1295585,3595,3595,3595,3595,17
|
|
20240902,103400,1234470,3595,3595,3595,3595,0
|
|
20240902,103300,1234470,3595,3595,3595,3595,0
|
|
20240902,103200,1234470,3595,3595,3595,3595,0
|
|
20240902,103100,1234470,3595,3595,3595,3595,0
|
|
20240902,103000,1234470,3595,3595,3595,3595,0
|
|
20240902,102900,1234470,3595,3595,3595,3595,0
|
|
20240902,102800,1234470,3595,3595,3595,3595,0
|
|
20240902,102700,1234470,3595,3595,3595,3595,0
|
|
20240902,102600,1234470,3595,3595,3595,3595,0
|
|
20240902,102500,1234470,3595,3595,3595,3595,0
|
|
20240902,102400,1234470,3595,3595,3595,3595,0
|
|
20240902,102300,1234470,3595,3595,3595,3595,0
|
|
20240902,102200,1234470,3595,3595,3595,3595,0
|
|
20240902,102100,1234470,3595,3595,3595,3595,0
|
|
20240902,102000,1234470,3595,3595,3595,3595,0
|
|
20240902,101900,1234470,3595,3595,3595,3595,0
|
|
20240902,101800,1234470,3595,3595,3595,3595,0
|
|
20240902,101700,1234470,3595,3595,3595,3595,0
|
|
20240902,101600,1234470,3595,3595,3595,3595,0
|
|
20240902,101500,1234470,3595,3595,3595,3595,17
|
|
20240902,101400,1173355,3600,3600,3600,3600,0
|
|
20240902,101300,1173355,3600,3600,3600,3600,0
|
|
20240902,101200,1173355,3600,3600,3600,3600,0
|
|
20240902,101100,1173355,3600,3600,3600,3600,0
|
|
20240902,101000,1173355,3600,3600,3600,3600,0
|
|
20240902,100900,1173355,3600,3600,3600,3600,0
|
|
20240902,100800,1173355,3600,3600,3600,3600,0
|
|
20240902,100700,1173355,3600,3600,3600,3600,0
|
|
20240902,100600,1173355,3600,3600,3600,3600,0
|
|
20240902,100500,1173355,3600,3600,3600,3600,21
|
|
20240902,100400,1097755,3600,3600,3600,3600,10
|
|
20240902,100300,1061755,3595,3595,3595,3595,40
|
|
20240902,100200,917955,3595,3595,3595,3595,0
|
|
20240902,100100,917955,3595,3595,3595,3595,0
|
|
20240902,100000,917955,3595,3595,3595,3595,0
|
|
20240902,095900,917955,3595,3595,3595,3595,0
|
|
20240902,095800,917955,3595,3595,3595,3595,0
|
|
20240902,095700,917955,3595,3595,3595,3595,0
|
|
20240902,095600,917955,3595,3595,3595,3595,0
|
|
20240902,095500,917955,3595,3595,3595,3595,17
|
|
20240902,095400,856840,3645,3645,3645,3645,0
|
|
20240902,095300,856840,3645,3645,3645,3645,0
|
|
20240902,095200,856840,3645,3645,3645,3645,0
|
|
20240902,095100,856840,3645,3645,3645,3645,0
|
|
20240902,095000,856840,3645,3645,3645,3645,0
|
|
20240902,094900,856840,3645,3645,3645,3645,0
|
|
20240902,094800,856840,3645,3645,3645,3645,0
|
|
20240902,094700,856840,3645,3645,3645,3645,0
|
|
20240902,094600,856840,3645,3645,3645,3645,0
|
|
20240902,094500,856840,3645,3645,3645,3645,0
|
|
20240902,094400,856840,3645,3645,3645,3645,0
|
|
20240902,094300,856840,3645,3645,3645,3645,0
|
|
20240902,094200,856840,3645,3645,3645,3645,0
|
|
20240902,094100,856840,3645,3645,3645,3645,0
|
|
20240902,094000,856840,3645,3645,3645,3645,0
|
|
20240902,093900,856840,3645,3645,3645,3645,0
|
|
20240902,093800,856840,3645,3645,3645,3645,1
|
|
20240902,093700,853195,3595,3595,3595,3595,0
|
|
20240902,093600,853195,3595,3595,3595,3595,0
|
|
20240902,093500,853195,3595,3595,3595,3595,17
|
|
20240902,093400,792080,3645,3645,3645,3645,0
|
|
20240902,093300,792080,3645,3645,3645,3645,0
|
|
20240902,093200,792080,3645,3645,3645,3645,0
|
|
20240902,093100,792080,3645,3645,3645,3645,0
|
|
20240902,093000,792080,3645,3645,3645,3645,2
|
|
20240902,092900,784790,3595,3595,3595,3595,0
|
|
20240902,092800,784790,3595,3595,3595,3595,0
|
|
20240902,092700,784790,3595,3595,3595,3595,0
|
|
20240902,092600,784790,3595,3595,3595,3595,0
|
|
20240902,092500,784790,3595,3595,3595,3595,0
|
|
20240902,092400,784790,3595,3595,3595,3595,0
|
|
20240902,092300,784790,3595,3595,3595,3595,0
|
|
20240902,092200,784790,3595,3595,3595,3595,0
|
|
20240902,092100,784790,3595,3595,3595,3595,0
|
|
20240902,092000,784790,3595,3600,3600,3595,50
|
|
20240902,091900,605005,3600,3600,3600,3600,0
|
|
20240902,091800,605005,3600,3605,3605,3600,75
|
|
20240902,091700,334950,3600,3600,3600,3600,0
|
|
20240902,091600,334950,3600,3600,3600,3600,0
|
|
20240902,091500,334950,3600,3600,3600,3600,17
|
|
20240902,091400,273750,3650,3650,3650,3650,0
|
|
20240902,091300,273750,3650,3650,3650,3650,0
|
|
20240902,091200,273750,3650,3650,3650,3650,0
|
|
20240902,091100,273750,3650,3650,3650,3650,0
|
|
20240902,091000,273750,3650,3650,3650,3650,0
|
|
20240902,090900,273750,3650,3650,3650,3650,0
|
|
20240902,090800,273750,3650,3650,3650,3650,0
|
|
20240902,090700,273750,3650,3650,3650,3650,0
|
|
20240902,090600,273750,3650,3650,3650,3650,0
|
|
20240902,090500,273750,3650,3650,3650,3650,0
|
|
20240902,090400,273750,3650,3650,3650,3650,0
|
|
20240902,090300,273750,3650,3650,3650,3650,0
|
|
20240902,090200,273750,3650,3650,3650,3650,0
|
|
20240902,090100,273750,3650,3650,3650,3650,0
|
|
20240902,090000,273750,3650,3650,3650,3650,75
|