639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,193600,114144810,6090,6090,6090,6090,349
|
|
20240902,193500,114144810,6090,6090,6090,6090,0
|
|
20240902,193400,114144810,6090,6090,6090,6090,0
|
|
20240902,193300,114144810,6090,6090,6090,6090,0
|
|
20240902,193200,114144810,6090,6090,6090,6090,0
|
|
20240902,193100,114144810,6090,6090,6090,6090,0
|
|
20240902,193000,114144810,6090,6090,6090,6090,0
|
|
20240902,192900,114144810,6090,6090,6090,6090,0
|
|
20240902,192800,114144810,6090,6090,6090,6090,0
|
|
20240902,192700,114144810,6090,6090,6090,6090,0
|
|
20240902,192600,114144810,6090,6090,6090,6090,0
|
|
20240902,192500,114144810,6090,6090,6090,6090,0
|
|
20240902,192400,114144810,6090,6090,6090,6090,0
|
|
20240902,192300,114144810,6090,6090,6090,6090,0
|
|
20240902,192200,114144810,6090,6090,6090,6090,0
|
|
20240902,192100,114144810,6090,6090,6090,6090,0
|
|
20240902,192000,114144810,6090,6090,6090,6090,0
|
|
20240902,191900,114144810,6090,6090,6090,6090,0
|
|
20240902,191800,114144810,6090,6090,6090,6090,0
|
|
20240902,191700,114144810,6090,6090,6090,6090,0
|
|
20240902,191600,114144810,6090,6090,6090,6090,0
|
|
20240902,191500,114144810,6090,6090,6090,6090,0
|
|
20240902,191400,114144810,6090,6090,6090,6090,0
|
|
20240902,191300,114144810,6090,6090,6090,6090,0
|
|
20240902,191200,114144810,6090,6090,6090,6090,0
|
|
20240902,191100,114144810,6090,6090,6090,6090,0
|
|
20240902,191000,114144810,6090,6090,6090,6090,0
|
|
20240902,190900,114144810,6090,6090,6090,6090,0
|
|
20240902,190800,114144810,6090,6090,6090,6090,0
|
|
20240902,190700,114144810,6090,6090,6090,6090,0
|
|
20240902,190600,114144810,6090,6090,6090,6090,349
|
|
20240902,190500,114144810,6090,6090,6090,6090,0
|
|
20240902,190400,114144810,6090,6090,6090,6090,0
|
|
20240902,190300,114144810,6090,6090,6090,6090,0
|
|
20240902,190200,114144810,6090,6090,6090,6090,0
|
|
20240902,190100,114144810,6090,6090,6090,6090,0
|
|
20240902,190000,114144810,6090,6090,6090,6090,0
|
|
20240902,185900,114144810,6090,6090,6090,6090,0
|
|
20240902,185800,114144810,6090,6090,6090,6090,0
|
|
20240902,185700,114144810,6090,6090,6090,6090,0
|
|
20240902,185600,114144810,6090,6090,6090,6090,0
|
|
20240902,185500,114144810,6090,6090,6090,6090,0
|
|
20240902,185400,114144810,6090,6090,6090,6090,0
|
|
20240902,185300,114144810,6090,6090,6090,6090,0
|
|
20240902,185200,114144810,6090,6090,6090,6090,0
|
|
20240902,185100,114144810,6090,6090,6090,6090,0
|
|
20240902,185000,114144810,6090,6090,6090,6090,0
|
|
20240902,184900,114144810,6090,6090,6090,6090,0
|
|
20240902,184800,114144810,6090,6090,6090,6090,0
|
|
20240902,184700,114144810,6090,6090,6090,6090,0
|
|
20240902,184600,114144810,6090,6090,6090,6090,0
|
|
20240902,184500,114144810,6090,6090,6090,6090,0
|
|
20240902,184400,114144810,6090,6090,6090,6090,0
|
|
20240902,184300,114144810,6090,6090,6090,6090,0
|
|
20240902,184200,114144810,6090,6090,6090,6090,0
|
|
20240902,184100,114144810,6090,6090,6090,6090,0
|
|
20240902,184000,114144810,6090,6090,6090,6090,0
|
|
20240902,183900,114144810,6090,6090,6090,6090,0
|
|
20240902,183800,114144810,6090,6090,6090,6090,0
|
|
20240902,183700,114144810,6090,6090,6090,6090,0
|
|
20240902,183600,114144810,6090,6090,6090,6090,349
|
|
20240902,183500,114144810,6090,6090,6090,6090,0
|
|
20240902,183400,114144810,6090,6090,6090,6090,0
|
|
20240902,183300,114144810,6090,6090,6090,6090,0
|
|
20240902,183200,114144810,6090,6090,6090,6090,0
|
|
20240902,183100,114144810,6090,6090,6090,6090,0
|
|
20240902,183000,114144810,6090,6090,6090,6090,0
|
|
20240902,182900,114144810,6090,6090,6090,6090,0
|
|
20240902,182800,114144810,6090,6090,6090,6090,0
|
|
20240902,182700,114144810,6090,6090,6090,6090,0
|
|
20240902,182600,114144810,6090,6090,6090,6090,0
|
|
20240902,182500,114144810,6090,6090,6090,6090,0
|
|
20240902,182400,114144810,6090,6090,6090,6090,0
|
|
20240902,182300,114144810,6090,6090,6090,6090,0
|
|
20240902,182200,114144810,6090,6090,6090,6090,0
|
|
20240902,182100,114144810,6090,6090,6090,6090,0
|
|
20240902,182000,114144810,6090,6090,6090,6090,0
|
|
20240902,181900,114144810,6090,6090,6090,6090,0
|
|
20240902,181800,114144810,6090,6090,6090,6090,0
|
|
20240902,181700,114144810,6090,6090,6090,6090,0
|
|
20240902,181600,114144810,6090,6090,6090,6090,0
|
|
20240902,181500,114144810,6090,6090,6090,6090,0
|
|
20240902,181400,114144810,6090,6090,6090,6090,0
|
|
20240902,181300,114144810,6090,6090,6090,6090,0
|
|
20240902,181200,114144810,6090,6090,6090,6090,0
|
|
20240902,181100,114144810,6090,6090,6090,6090,0
|
|
20240902,181000,114144810,6090,6090,6090,6090,0
|
|
20240902,180900,114144810,6090,6090,6090,6090,0
|
|
20240902,180800,114144810,6090,6090,6090,6090,0
|
|
20240902,180700,114144810,6090,6090,6090,6090,0
|
|
20240902,180600,114144810,6090,6090,6090,6090,349
|
|
20240902,180500,114144810,6090,6090,6090,6090,0
|
|
20240902,180400,114144810,6090,6090,6090,6090,0
|
|
20240902,180300,114144810,6090,6090,6090,6090,0
|
|
20240902,180200,114144810,6090,6090,6090,6090,0
|
|
20240902,180100,114144810,6090,6090,6090,6090,0
|
|
20240902,180000,114144810,6090,6090,6090,6090,0
|
|
20240902,175900,114144810,6090,6090,6090,6090,0
|
|
20240902,175800,114144810,6090,6090,6090,6090,0
|
|
20240902,175700,114144810,6090,6090,6090,6090,0
|
|
20240902,175600,114144810,6090,6090,6090,6090,0
|
|
20240902,175500,114144810,6090,6090,6090,6090,0
|
|
20240902,175400,114144810,6090,6090,6090,6090,0
|
|
20240902,175300,114144810,6090,6090,6090,6090,0
|
|
20240902,175200,114144810,6090,6090,6090,6090,0
|
|
20240902,175100,114144810,6090,6090,6090,6090,0
|
|
20240902,175000,114144810,6090,6090,6090,6090,0
|
|
20240902,174900,114144810,6090,6090,6090,6090,0
|
|
20240902,174800,114144810,6090,6090,6090,6090,0
|
|
20240902,174700,114144810,6090,6090,6090,6090,0
|
|
20240902,174600,114144810,6090,6090,6090,6090,0
|
|
20240902,174500,114144810,6090,6090,6090,6090,0
|
|
20240902,174400,114144810,6090,6090,6090,6090,0
|
|
20240902,174300,114144810,6090,6090,6090,6090,0
|
|
20240902,174200,114144810,6090,6090,6090,6090,0
|
|
20240902,174100,114144810,6090,6090,6090,6090,0
|
|
20240902,174000,114144810,6090,6090,6090,6090,0
|
|
20240902,173900,114144810,6090,6090,6090,6090,0
|
|
20240902,173800,114144810,6090,6090,6090,6090,0
|
|
20240902,173700,114144810,6090,6090,6090,6090,0
|
|
20240902,173600,114144810,6090,6090,6090,6090,349
|
|
20240902,173500,114144810,6090,6090,6090,6090,0
|
|
20240902,173400,114144810,6090,6090,6090,6090,0
|
|
20240902,173300,114144810,6090,6090,6090,6090,0
|
|
20240902,173200,114144810,6090,6090,6090,6090,0
|
|
20240902,173100,114144810,6090,6090,6090,6090,0
|
|
20240902,173000,114144810,6090,6090,6090,6090,0
|
|
20240902,172900,114144810,6090,6090,6090,6090,0
|
|
20240902,172800,114144810,6090,6090,6090,6090,0
|
|
20240902,172700,114144810,6090,6090,6090,6090,0
|
|
20240902,172600,114144810,6090,6090,6090,6090,0
|
|
20240902,172500,114144810,6090,6090,6090,6090,0
|
|
20240902,172400,114144810,6090,6090,6090,6090,0
|
|
20240902,172300,114144810,6090,6090,6090,6090,0
|
|
20240902,172200,114144810,6090,6090,6090,6090,0
|
|
20240902,172100,114144810,6090,6090,6090,6090,0
|
|
20240902,172000,114144810,6090,6090,6090,6090,0
|
|
20240902,171900,114144810,6090,6090,6090,6090,0
|
|
20240902,171800,114144810,6090,6090,6090,6090,0
|
|
20240902,171700,114144810,6090,6090,6090,6090,0
|
|
20240902,171600,114144810,6090,6090,6090,6090,0
|
|
20240902,171500,114144810,6090,6090,6090,6090,0
|
|
20240902,171400,114144810,6090,6090,6090,6090,0
|
|
20240902,171300,114144810,6090,6090,6090,6090,0
|
|
20240902,171200,114144810,6090,6090,6090,6090,0
|
|
20240902,171100,114144810,6090,6090,6090,6090,0
|
|
20240902,171000,114144810,6090,6090,6090,6090,0
|
|
20240902,170900,114144810,6090,6090,6090,6090,0
|
|
20240902,170800,114144810,6090,6090,6090,6090,0
|
|
20240902,170700,114144810,6090,6090,6090,6090,0
|
|
20240902,170600,114144810,6090,6090,6090,6090,349
|
|
20240902,170500,114144810,6090,6090,6090,6090,0
|
|
20240902,170400,114144810,6090,6090,6090,6090,0
|
|
20240902,170300,114144810,6090,6090,6090,6090,0
|
|
20240902,170200,114144810,6090,6090,6090,6090,0
|
|
20240902,170100,114144810,6090,6090,6090,6090,0
|
|
20240902,170000,114144810,6090,6090,6090,6090,0
|
|
20240902,165900,114144810,6090,6090,6090,6090,0
|
|
20240902,165800,114144810,6090,6090,6090,6090,0
|
|
20240902,165700,114144810,6090,6090,6090,6090,0
|
|
20240902,165600,114144810,6090,6090,6090,6090,0
|
|
20240902,165500,114144810,6090,6090,6090,6090,0
|
|
20240902,165400,114144810,6090,6090,6090,6090,0
|
|
20240902,165300,114144810,6090,6090,6090,6090,0
|
|
20240902,165200,114144810,6090,6090,6090,6090,0
|
|
20240902,165100,114144810,6090,6090,6090,6090,0
|
|
20240902,165000,114144810,6090,6090,6090,6090,0
|
|
20240902,164900,114144810,6090,6090,6090,6090,0
|
|
20240902,164800,114144810,6090,6090,6090,6090,0
|
|
20240902,164700,114144810,6090,6090,6090,6090,0
|
|
20240902,164600,114144810,6090,6090,6090,6090,0
|
|
20240902,164500,114144810,6090,6090,6090,6090,0
|
|
20240902,164400,114144810,6090,6090,6090,6090,0
|
|
20240902,164300,114144810,6090,6090,6090,6090,0
|
|
20240902,164200,114144810,6090,6090,6090,6090,0
|
|
20240902,164100,114144810,6090,6090,6090,6090,0
|
|
20240902,164000,114144810,6090,6090,6090,6090,0
|
|
20240902,163900,114144810,6090,6090,6090,6090,0
|
|
20240902,163800,114144810,6090,6090,6090,6090,0
|
|
20240902,163700,114144810,6090,6090,6090,6090,0
|
|
20240902,163600,114144810,6090,6090,6090,6090,349
|
|
20240902,163500,114144810,6090,6090,6090,6090,0
|
|
20240902,163400,114144810,6090,6090,6090,6090,0
|
|
20240902,163300,114144810,6090,6090,6090,6090,0
|
|
20240902,163200,114144810,6090,6090,6090,6090,0
|
|
20240902,163100,114144810,6090,6090,6090,6090,0
|
|
20240902,163000,114144810,6090,6090,6090,6090,0
|
|
20240902,162900,114144810,6090,6090,6090,6090,0
|
|
20240902,162800,114144810,6090,6090,6090,6090,0
|
|
20240902,162700,114144810,6090,6090,6090,6090,0
|
|
20240902,162600,114144810,6090,6090,6090,6090,0
|
|
20240902,162500,114144810,6090,6090,6090,6090,0
|
|
20240902,162400,114144810,6090,6090,6090,6090,0
|
|
20240902,162300,114144810,6090,6090,6090,6090,0
|
|
20240902,162200,114144810,6090,6090,6090,6090,0
|
|
20240902,162100,114144810,6090,6090,6090,6090,0
|
|
20240902,162000,114144810,6090,6090,6090,6090,0
|
|
20240902,161900,114144810,6090,6090,6090,6090,0
|
|
20240902,161800,114144810,6090,6090,6090,6090,0
|
|
20240902,161700,114144810,6090,6090,6090,6090,0
|
|
20240902,161600,114144810,6090,6090,6090,6090,0
|
|
20240902,161500,114144810,6090,6090,6090,6090,0
|
|
20240902,161400,114144810,6090,6090,6090,6090,0
|
|
20240902,161300,114144810,6090,6090,6090,6090,0
|
|
20240902,161200,114144810,6090,6090,6090,6090,0
|
|
20240902,161100,114144810,6090,6090,6090,6090,0
|
|
20240902,161000,114144810,6090,6090,6090,6090,0
|
|
20240902,160900,114144810,6090,6090,6090,6090,0
|
|
20240902,160800,114144810,6090,6090,6090,6090,0
|
|
20240902,160700,114144810,6090,6090,6090,6090,0
|
|
20240902,160600,114144810,6090,6090,6090,6090,349
|
|
20240902,160500,114144810,6090,6090,6090,6090,0
|
|
20240902,160400,114144810,6090,6090,6090,6090,0
|
|
20240902,160300,114144810,6090,6090,6090,6090,0
|
|
20240902,160200,114144810,6090,6090,6090,6090,0
|
|
20240902,160100,114144810,6090,6090,6090,6090,0
|
|
20240902,160000,114144810,6090,6090,6090,6090,0
|
|
20240902,155900,114144810,6090,6090,6090,6090,0
|
|
20240902,155800,114144810,6090,6090,6090,6090,0
|
|
20240902,155700,114144810,6090,6090,6090,6090,0
|
|
20240902,155600,114144810,6090,6090,6090,6090,0
|
|
20240902,155500,114144810,6090,6090,6090,6090,0
|
|
20240902,155400,114144810,6090,6090,6090,6090,0
|
|
20240902,155300,114144810,6090,6090,6090,6090,0
|
|
20240902,155200,114144810,6090,6090,6090,6090,0
|
|
20240902,155100,114144810,6090,6090,6090,6090,0
|
|
20240902,155000,114144810,6090,6090,6090,6090,0
|
|
20240902,154900,114144810,6090,6090,6090,6090,0
|
|
20240902,154800,114144810,6090,6090,6090,6090,0
|
|
20240902,154700,114144810,6090,6090,6090,6090,0
|
|
20240902,154600,114144810,6090,6090,6090,6090,0
|
|
20240902,154500,114144810,6090,6090,6090,6090,0
|
|
20240902,154400,114144810,6090,6090,6090,6090,0
|
|
20240902,154300,114144810,6090,6090,6090,6090,0
|
|
20240902,154200,114144810,6090,6090,6090,6090,0
|
|
20240902,154100,114144810,6090,6090,6090,6090,0
|
|
20240902,154000,114144810,6090,6090,6090,6090,0
|
|
20240902,153900,114144810,6090,6090,6090,6090,0
|
|
20240902,153800,114144810,6090,6090,6090,6090,0
|
|
20240902,153700,114144810,6090,6090,6090,6090,0
|
|
20240902,153600,114144810,6090,6090,6090,6090,349
|
|
20240902,153500,114144810,6090,6090,6090,6090,0
|
|
20240902,153400,114144810,6090,6090,6090,6090,0
|
|
20240902,153300,114144810,6090,6090,6090,6090,0
|
|
20240902,153200,114144810,6090,6090,6090,6090,0
|
|
20240902,153100,114144810,6090,6090,6090,6090,0
|
|
20240902,153000,114144810,6090,6090,6090,6090,349
|
|
20240902,152900,112019400,6100,6100,6100,6100,0
|
|
20240902,152800,112019400,6100,6100,6100,6100,0
|
|
20240902,152700,112019400,6100,6100,6100,6100,0
|
|
20240902,152600,112019400,6100,6100,6100,6100,0
|
|
20240902,152500,112019400,6100,6100,6100,6100,0
|
|
20240902,152400,112019400,6100,6100,6100,6100,0
|
|
20240902,152300,112019400,6100,6100,6100,6100,0
|
|
20240902,152200,112019400,6100,6100,6100,6100,0
|
|
20240902,152100,112019400,6100,6100,6100,6100,0
|
|
20240902,152000,112019400,6100,6100,6100,6100,0
|
|
20240902,151900,112019400,6100,6100,6100,6080,99
|
|
20240902,151800,111415980,6100,6090,6100,6080,653
|
|
20240902,151700,107438310,6080,6090,6090,6080,150
|
|
20240902,151600,106526210,6090,6090,6090,6090,0
|
|
20240902,151500,106526210,6090,6090,6090,6090,13
|
|
20240902,151400,106447040,6090,6090,6090,6090,10
|
|
20240902,151300,106386140,6080,6080,6080,6080,0
|
|
20240902,151200,106386140,6080,6080,6080,6080,0
|
|
20240902,151100,106386140,6080,6080,6080,6080,885
|
|
20240902,151000,101005340,6090,6090,6090,6090,0
|
|
20240902,150900,101005340,6090,6090,6090,6090,0
|
|
20240902,150800,101005340,6090,6090,6090,6090,0
|
|
20240902,150700,101005340,6090,6090,6090,6090,424
|
|
20240902,150600,98423180,6100,6100,6100,6100,0
|
|
20240902,150500,98423180,6100,6100,6100,6100,0
|
|
20240902,150400,98423180,6100,6100,6100,6100,0
|
|
20240902,150300,98423180,6100,6100,6100,6100,0
|
|
20240902,150200,98423180,6100,6100,6100,6100,0
|
|
20240902,150100,98423180,6100,6100,6100,6100,0
|
|
20240902,150000,98423180,6100,6100,6100,6100,1
|
|
20240902,145900,98417080,6100,6100,6100,6100,2
|
|
20240902,145800,98404880,6100,6100,6100,6100,0
|
|
20240902,145700,98404880,6100,6100,6100,6100,0
|
|
20240902,145600,98404880,6100,6100,6100,6100,0
|
|
20240902,145500,98404880,6100,6100,6100,6100,0
|
|
20240902,145400,98404880,6100,6100,6100,6100,0
|
|
20240902,145300,98404880,6100,6100,6100,6100,0
|
|
20240902,145200,98404880,6100,6100,6100,6100,1
|
|
20240902,145100,98398780,6100,6100,6100,6100,0
|
|
20240902,145000,98398780,6100,6100,6100,6100,0
|
|
20240902,144900,98398780,6100,6100,6100,6100,0
|
|
20240902,144800,98398780,6100,6100,6100,6100,0
|
|
20240902,144700,98398780,6100,6100,6100,6100,0
|
|
20240902,144600,98398780,6100,6100,6100,6100,0
|
|
20240902,144500,98398780,6100,6100,6100,6100,0
|
|
20240902,144400,98398780,6100,6100,6100,6100,0
|
|
20240902,144300,98398780,6100,6100,6100,6100,0
|
|
20240902,144200,98398780,6100,6100,6100,6100,0
|
|
20240902,144100,98398780,6100,6100,6100,6100,0
|
|
20240902,144000,98398780,6100,6100,6100,6100,0
|
|
20240902,143900,98398780,6100,6100,6100,6100,0
|
|
20240902,143800,98398780,6100,6100,6100,6100,0
|
|
20240902,143700,98398780,6100,6100,6100,6100,0
|
|
20240902,143600,98398780,6100,6090,6100,6090,173
|
|
20240902,143500,97345110,6090,6090,6090,6090,0
|
|
20240902,143400,97345110,6090,6090,6090,6090,0
|
|
20240902,143300,97345110,6090,6090,6090,6090,0
|
|
20240902,143200,97345110,6090,6090,6090,6090,0
|
|
20240902,143100,97345110,6090,6090,6090,6090,193
|
|
20240902,143000,96169740,6090,6090,6090,6090,0
|
|
20240902,142900,96169740,6090,6090,6090,6090,0
|
|
20240902,142800,96169740,6090,6090,6090,6090,0
|
|
20240902,142700,96169740,6090,6090,6090,6090,0
|
|
20240902,142600,96169740,6090,6090,6090,6090,0
|
|
20240902,142500,96169740,6090,6090,6090,6090,12
|
|
20240902,142400,96096660,6090,6090,6090,6090,0
|
|
20240902,142300,96096660,6090,6090,6090,6090,0
|
|
20240902,142200,96096660,6090,6090,6090,6090,0
|
|
20240902,142100,96096660,6090,6090,6090,6090,0
|
|
20240902,142000,96096660,6090,6090,6090,6090,67
|
|
20240902,141900,95688630,6100,6100,6100,6100,0
|
|
20240902,141800,95688630,6100,6100,6100,6100,45
|
|
20240902,141700,95414130,6100,6100,6100,6100,166
|
|
20240902,141600,94401530,6100,6100,6100,6100,0
|
|
20240902,141500,94401530,6100,6100,6100,6100,1
|
|
20240902,141400,94395430,6110,6100,6110,6100,7
|
|
20240902,141300,94352720,6100,6110,6110,6100,223
|
|
20240902,141200,92990220,6100,6100,6100,6100,19
|
|
20240902,141100,92874320,6100,6100,6100,6100,489
|
|
20240902,141000,89891420,6100,6100,6100,6100,200
|
|
20240902,140900,88671420,6100,6100,6100,6100,0
|
|
20240902,140800,88671420,6100,6100,6100,6100,1
|
|
20240902,140700,88665320,6100,6100,6100,6100,0
|
|
20240902,140600,88665320,6100,6100,6100,6100,0
|
|
20240902,140500,88665320,6100,6100,6100,6100,1
|
|
20240902,140400,88659220,6090,6090,6090,6090,0
|
|
20240902,140300,88659220,6090,6090,6090,6090,86
|
|
20240902,140200,88135480,6100,6100,6100,6100,0
|
|
20240902,140100,88135480,6100,6100,6100,6100,2
|
|
20240902,140000,88123280,6090,6090,6090,6090,0
|
|
20240902,135900,88123280,6090,6090,6090,6090,200
|
|
20240902,135800,86905280,6100,6100,6100,6100,1
|
|
20240902,135700,86899180,6100,6100,6100,6100,2
|
|
20240902,135600,86886980,6090,6090,6090,6090,20
|
|
20240902,135500,86765180,6090,6090,6090,6090,0
|
|
20240902,135400,86765180,6090,6090,6090,6090,0
|
|
20240902,135300,86765180,6090,6090,6090,6090,0
|
|
20240902,135200,86765180,6090,6090,6090,6090,0
|
|
20240902,135100,86765180,6090,6090,6090,6090,0
|
|
20240902,135000,86765180,6090,6090,6090,6090,0
|
|
20240902,134900,86765180,6090,6090,6090,6090,0
|
|
20240902,134800,86765180,6090,6090,6090,6090,1
|
|
20240902,134700,86759090,6090,6090,6090,6090,0
|
|
20240902,134600,86759090,6090,6090,6090,6090,0
|
|
20240902,134500,86759090,6090,6090,6090,6090,1
|
|
20240902,134400,86753000,6100,6100,6100,6100,0
|
|
20240902,134300,86753000,6100,6100,6100,6100,0
|
|
20240902,134200,86753000,6100,6100,6100,6100,0
|
|
20240902,134100,86753000,6100,6100,6100,6100,0
|
|
20240902,134000,86753000,6100,6100,6100,6100,0
|
|
20240902,133900,86753000,6100,6100,6100,6100,0
|
|
20240902,133800,86753000,6100,6100,6100,6100,0
|
|
20240902,133700,86753000,6100,6100,6100,6100,0
|
|
20240902,133600,86753000,6100,6100,6100,6100,0
|
|
20240902,133500,86753000,6100,6100,6100,6100,0
|
|
20240902,133400,86753000,6100,6100,6100,6100,0
|
|
20240902,133300,86753000,6100,6100,6100,6100,0
|
|
20240902,133200,86753000,6100,6100,6100,6100,1
|
|
20240902,133100,86746900,6100,6100,6100,6100,0
|
|
20240902,133000,86746900,6100,6100,6100,6100,20
|
|
20240902,132900,86624900,6100,6100,6100,6100,20
|
|
20240902,132800,86502900,6090,6090,6090,6090,9
|
|
20240902,132700,86448090,6090,6090,6090,6090,143
|
|
20240902,132600,85577220,6080,6080,6080,6080,629
|
|
20240902,132500,81752900,6080,6080,6080,6080,0
|
|
20240902,132400,81752900,6080,6080,6080,6080,0
|
|
20240902,132300,81752900,6080,6080,6080,6080,0
|
|
20240902,132200,81752900,6080,6080,6080,6080,0
|
|
20240902,132100,81752900,6080,6080,6080,6080,0
|
|
20240902,132000,81752900,6080,6080,6080,6080,0
|
|
20240902,131900,81752900,6080,6080,6080,6080,1
|
|
20240902,131800,81746820,6090,6090,6090,6090,171
|
|
20240902,131700,80705430,6090,6090,6090,6090,3
|
|
20240902,131600,80687160,6090,6090,6090,6090,0
|
|
20240902,131500,80687160,6090,6090,6090,6090,0
|
|
20240902,131400,80687160,6090,6090,6090,6090,5
|
|
20240902,131300,80656710,6090,6090,6090,6090,257
|
|
20240902,131200,79091580,6080,6080,6080,6080,0
|
|
20240902,131100,79091580,6080,6090,6090,6080,1000
|
|
20240902,131000,73004840,6100,6100,6100,6100,0
|
|
20240902,130900,73004840,6100,6100,6100,6100,1
|
|
20240902,130800,72998740,6090,6090,6090,6090,1
|
|
20240902,130700,72992650,6100,6100,6100,6100,0
|
|
20240902,130600,72992650,6100,6100,6100,6100,0
|
|
20240902,130500,72992650,6100,6090,6100,6090,326
|
|
20240902,130400,71006900,6090,6090,6090,6090,0
|
|
20240902,130300,71006900,6090,6090,6090,6090,0
|
|
20240902,130200,71006900,6090,6090,6090,6090,10
|
|
20240902,130100,70946000,6090,6090,6090,6090,6
|
|
20240902,130000,70909460,6090,6090,6090,6090,6
|
|
20240902,125900,70872920,6090,6090,6090,6090,1
|
|
20240902,125800,70866830,6090,6090,6090,6090,0
|
|
20240902,125700,70866830,6090,6090,6090,6090,0
|
|
20240902,125600,70866830,6090,6090,6090,6090,0
|
|
20240902,125500,70866830,6090,6090,6090,6090,0
|
|
20240902,125400,70866830,6090,6080,6090,6080,142
|
|
20240902,125300,70003060,6080,6080,6080,6080,0
|
|
20240902,125200,70003060,6080,6080,6080,6080,0
|
|
20240902,125100,70003060,6080,6080,6080,6080,0
|
|
20240902,125000,70003060,6080,6080,6080,6080,0
|
|
20240902,124900,70003060,6080,6080,6080,6080,0
|
|
20240902,124800,70003060,6080,6080,6080,6080,0
|
|
20240902,124700,70003060,6080,6080,6080,6080,105
|
|
20240902,124600,69364660,6080,6080,6080,6080,0
|
|
20240902,124500,69364660,6080,6080,6080,6080,48
|
|
20240902,124400,69072820,6080,6080,6080,6080,52
|
|
20240902,124300,68756660,6090,6090,6090,6090,0
|
|
20240902,124200,68756660,6090,6090,6090,6090,8
|
|
20240902,124100,68707940,6090,6090,6090,6090,0
|
|
20240902,124000,68707940,6090,6090,6090,6090,52
|
|
20240902,123900,68391260,6090,6090,6090,6090,4
|
|
20240902,123800,68366900,6090,6090,6090,6090,0
|
|
20240902,123700,68366900,6090,6090,6090,6090,6
|
|
20240902,123600,68330360,6080,6080,6080,6080,0
|
|
20240902,123500,68330360,6080,6080,6080,6080,0
|
|
20240902,123400,68330360,6080,6080,6080,6080,6
|
|
20240902,123300,68293880,6080,6080,6080,6080,65
|
|
20240902,123200,67898680,6090,6090,6090,6090,5
|
|
20240902,123100,67868230,6090,6090,6090,6090,0
|
|
20240902,123000,67868230,6090,6090,6090,6090,0
|
|
20240902,122900,67868230,6090,6090,6090,6090,0
|
|
20240902,122800,67868230,6090,6090,6090,6090,0
|
|
20240902,122700,67868230,6090,6090,6090,6090,0
|
|
20240902,122600,67868230,6090,6090,6090,6090,1
|
|
20240902,122500,67862140,6090,6090,6090,6090,0
|
|
20240902,122400,67862140,6090,6090,6090,6090,21
|
|
20240902,122300,67734250,6090,6090,6090,6090,0
|
|
20240902,122200,67734250,6090,6090,6090,6090,0
|
|
20240902,122100,67734250,6090,6090,6090,6090,8
|
|
20240902,122000,67685530,6090,6090,6090,6090,0
|
|
20240902,121900,67685530,6090,6090,6090,6090,17
|
|
20240902,121800,67582000,6090,6090,6090,6090,0
|
|
20240902,121700,67582000,6090,6090,6090,6090,71
|
|
20240902,121600,67149610,6090,6090,6090,6090,0
|
|
20240902,121500,67149610,6090,6090,6090,6090,0
|
|
20240902,121400,67149610,6090,6090,6090,6090,0
|
|
20240902,121300,67149610,6090,6090,6090,6090,0
|
|
20240902,121200,67149610,6090,6090,6090,6090,0
|
|
20240902,121100,67149610,6090,6090,6090,6090,0
|
|
20240902,121000,67149610,6090,6090,6090,6090,6
|
|
20240902,120900,67113070,6090,6090,6090,6090,200
|
|
20240902,120800,65895070,6100,6100,6100,6100,0
|
|
20240902,120700,65895070,6100,6100,6100,6100,0
|
|
20240902,120600,65895070,6100,6100,6100,6100,2
|
|
20240902,120500,65882870,6100,6100,6100,6100,7
|
|
20240902,120400,65840170,6100,6100,6100,6100,51
|
|
20240902,120300,65529070,6100,6100,6100,6100,0
|
|
20240902,120200,65529070,6100,6100,6100,6100,1
|
|
20240902,120100,65522970,6100,6100,6100,6100,1
|
|
20240902,120000,65516870,6080,6080,6080,6080,0
|
|
20240902,115900,65516870,6080,6080,6080,6080,0
|
|
20240902,115800,65516870,6080,6080,6080,6080,1
|
|
20240902,115700,65510790,6100,6100,6100,6100,0
|
|
20240902,115600,65510790,6100,6100,6100,6100,18
|
|
20240902,115500,65400990,6090,6080,6090,6080,3
|
|
20240902,115400,65382730,6100,6100,6100,6100,1
|
|
20240902,115300,65376630,6090,6090,6090,6090,0
|
|
20240902,115200,65376630,6090,6090,6090,6090,5
|
|
20240902,115100,65346180,6090,6090,6090,6090,0
|
|
20240902,115000,65346180,6090,6090,6090,6090,37
|
|
20240902,114900,65120850,6080,6080,6080,6080,0
|
|
20240902,114800,65120850,6080,6080,6080,6080,0
|
|
20240902,114700,65120850,6080,6080,6080,6080,0
|
|
20240902,114600,65120850,6080,6080,6080,6080,0
|
|
20240902,114500,65120850,6080,6080,6080,6080,1
|
|
20240902,114400,65114770,6090,6090,6090,6090,110
|
|
20240902,114300,64444870,6090,6090,6090,6090,100
|
|
20240902,114200,63835870,6080,6080,6080,6080,5
|
|
20240902,114100,63805470,6080,6080,6080,6080,5
|
|
20240902,114000,63775070,6080,6080,6080,6080,96
|
|
20240902,113900,63191390,6080,6080,6080,6080,0
|
|
20240902,113800,63191390,6080,6080,6080,6080,1
|
|
20240902,113700,63185310,6080,6080,6080,6080,35
|
|
20240902,113600,62972510,6080,6080,6080,6080,0
|
|
20240902,113500,62972510,6080,6080,6080,6080,16
|
|
20240902,113400,62875230,6070,6070,6070,6070,0
|
|
20240902,113300,62875230,6070,6070,6070,6070,0
|
|
20240902,113200,62875230,6070,6070,6070,6070,0
|
|
20240902,113100,62875230,6070,6070,6070,6070,0
|
|
20240902,113000,62875230,6070,6070,6070,6070,2
|
|
20240902,112900,62863090,6070,6070,6070,6070,0
|
|
20240902,112800,62863090,6070,6070,6070,6070,0
|
|
20240902,112700,62863090,6070,6070,6070,6070,0
|
|
20240902,112600,62863090,6070,6070,6070,6070,0
|
|
20240902,112500,62863090,6070,6070,6070,6070,0
|
|
20240902,112400,62863090,6070,6080,6080,6070,160
|
|
20240902,112300,61891490,6080,6080,6080,6080,0
|
|
20240902,112200,61891490,6080,6080,6080,6080,111
|
|
20240902,112100,61216610,6080,6080,6080,6080,0
|
|
20240902,112000,61216610,6080,6080,6080,6080,2
|
|
20240902,111900,61204450,6070,6070,6070,6070,0
|
|
20240902,111800,61204450,6070,6070,6070,6070,0
|
|
20240902,111700,61204450,6070,6070,6070,6070,8
|
|
20240902,111600,61155890,6080,6080,6080,6080,0
|
|
20240902,111500,61155890,6080,6080,6080,6080,0
|
|
20240902,111400,61155890,6080,6080,6080,6080,4
|
|
20240902,111300,61131570,6080,6080,6080,6080,0
|
|
20240902,111200,61131570,6080,6080,6080,6080,0
|
|
20240902,111100,61131570,6080,6080,6080,6080,60
|
|
20240902,111000,60766770,6080,6080,6080,6080,5
|
|
20240902,110900,60736370,6080,6080,6080,6080,0
|
|
20240902,110800,60736370,6080,6080,6080,6080,0
|
|
20240902,110700,60736370,6080,6080,6080,6080,0
|
|
20240902,110600,60736370,6080,6080,6080,6080,5
|
|
20240902,110500,60705970,6080,6080,6080,6080,16
|
|
20240902,110400,60608690,6080,6080,6080,6080,6
|
|
20240902,110300,60572210,6080,6080,6080,6080,10
|
|
20240902,110200,60511410,6080,6080,6080,6080,41
|
|
20240902,110100,60262130,6080,6080,6080,6080,140
|
|
20240902,110000,59410930,6080,6080,6080,6080,25
|
|
20240902,105900,59258930,6070,6070,6070,6070,0
|
|
20240902,105800,59258930,6070,6070,6070,6070,0
|
|
20240902,105700,59258930,6070,6070,6070,6070,0
|
|
20240902,105600,59258930,6070,6070,6070,6070,200
|
|
20240902,105500,58044930,6080,6070,6080,6070,66
|
|
20240902,105400,57643660,6080,6080,6080,6080,5
|
|
20240902,105300,57613260,6070,6070,6070,6070,0
|
|
20240902,105200,57613260,6070,6070,6070,6070,0
|
|
20240902,105100,57613260,6070,6070,6070,6070,200
|
|
20240902,105000,56399260,6080,6080,6080,6080,0
|
|
20240902,104900,56399260,6080,6080,6080,6080,0
|
|
20240902,104800,56399260,6080,6080,6080,6080,0
|
|
20240902,104700,56399260,6080,6080,6080,6080,2
|
|
20240902,104600,56387100,6080,6080,6080,6080,0
|
|
20240902,104500,56387100,6080,6070,6080,6070,11
|
|
20240902,104400,56320230,6080,6080,6080,6080,0
|
|
20240902,104300,56320230,6080,6080,6080,6080,90
|
|
20240902,104200,55773030,6080,6080,6080,6080,0
|
|
20240902,104100,55773030,6080,6080,6080,6080,0
|
|
20240902,104000,55773030,6080,6080,6080,6080,219
|
|
20240902,103900,54441510,6090,6090,6090,6090,0
|
|
20240902,103800,54441510,6090,6090,6090,6090,2
|
|
20240902,103700,54429330,6100,6100,6100,6100,0
|
|
20240902,103600,54429330,6100,6090,6100,6090,12
|
|
20240902,103500,54356160,6070,6080,6080,6070,109
|
|
20240902,103400,53693480,6090,6090,6100,6090,11
|
|
20240902,103300,53626440,6100,6090,6100,6090,9
|
|
20240902,103200,53571600,6080,6080,6080,6080,0
|
|
20240902,103100,53571600,6080,6080,6080,6080,9
|
|
20240902,103000,53516880,6080,6080,6080,6080,0
|
|
20240902,102900,53516880,6080,6080,6080,6080,0
|
|
20240902,102800,53516880,6080,6080,6080,6080,3
|
|
20240902,102700,53498640,6090,6090,6090,6090,2
|
|
20240902,102600,53486460,6100,6100,6100,6100,0
|
|
20240902,102500,53486460,6100,6090,6100,6090,69
|
|
20240902,102400,53066230,6090,6090,6090,6090,0
|
|
20240902,102300,53066230,6090,6090,6090,6090,10
|
|
20240902,102200,53005330,6100,6100,6100,6100,1
|
|
20240902,102100,52999230,6100,6100,6100,6100,8
|
|
20240902,102000,52950430,6100,6100,6100,6100,2
|
|
20240902,101900,52938230,6100,6100,6100,6100,7
|
|
20240902,101800,52895530,6100,6090,6100,6090,5
|
|
20240902,101700,52865040,6100,6090,6100,6090,33
|
|
20240902,101600,52663760,6090,6090,6090,6090,0
|
|
20240902,101500,52663760,6090,6090,6090,6090,1
|
|
20240902,101400,52657670,6090,6090,6090,6090,1
|
|
20240902,101300,52651580,6090,6090,6090,6090,0
|
|
20240902,101200,52651580,6090,6090,6090,6090,1
|
|
20240902,101100,52645490,6090,6090,6090,6090,5
|
|
20240902,101000,52615040,6090,6090,6090,6090,0
|
|
20240902,100900,52615040,6090,6090,6090,6090,0
|
|
20240902,100800,52615040,6090,6090,6090,6090,6
|
|
20240902,100700,52578500,6090,6090,6090,6090,1
|
|
20240902,100600,52572410,6070,6080,6080,6070,2000
|
|
20240902,100500,40427370,6090,6100,6100,6090,4
|
|
20240902,100400,40403000,6100,6100,6100,6100,0
|
|
20240902,100300,40403000,6100,6100,6100,6100,16
|
|
20240902,100200,40305400,6100,6100,6100,6100,0
|
|
20240902,100100,40305400,6100,6100,6100,6100,1
|
|
20240902,100000,40299300,6090,6090,6090,6090,0
|
|
20240902,095900,40299300,6090,6090,6090,6090,9
|
|
20240902,095800,40244490,6090,6080,6090,6080,37
|
|
20240902,095700,40019520,6080,6080,6080,6080,0
|
|
20240902,095600,40019520,6080,6080,6080,6080,205
|
|
20240902,095500,38773120,6080,6080,6080,6080,520
|
|
20240902,095400,35611520,6090,6090,6090,6090,0
|
|
20240902,095300,35611520,6090,6090,6090,6090,50
|
|
20240902,095200,35307020,6090,6090,6090,6090,0
|
|
20240902,095100,35307020,6090,6090,6090,6090,1
|
|
20240902,095000,35300930,6080,6090,6090,6080,300
|
|
20240902,094900,33476910,6100,6100,6100,6100,3
|
|
20240902,094800,33458610,6100,6100,6100,6100,126
|
|
20240902,094700,32690010,6100,6100,6100,6100,1
|
|
20240902,094600,32683910,6100,6100,6100,6100,3
|
|
20240902,094500,32665610,6100,6100,6100,6100,1
|
|
20240902,094400,32659510,6080,6080,6080,6080,50
|
|
20240902,094300,32355510,6080,6080,6080,6080,0
|
|
20240902,094200,32355510,6080,6080,6080,6080,41
|
|
20240902,094100,32106230,6080,6080,6080,6080,0
|
|
20240902,094000,32106230,6080,6080,6080,6080,42
|
|
20240902,093900,31850870,6080,6080,6080,6080,1
|
|
20240902,093800,31844790,6070,6070,6070,6070,0
|
|
20240902,093700,31844790,6070,6070,6070,6070,100
|
|
20240902,093600,31237790,6080,6080,6080,6080,1
|
|
20240902,093500,31231710,6080,6080,6080,6080,0
|
|
20240902,093400,31231710,6080,6080,6080,6080,0
|
|
20240902,093300,31231710,6080,6080,6080,6080,21
|
|
20240902,093200,31104030,6080,6080,6080,6080,121
|
|
20240902,093100,30368350,6080,6080,6080,6080,1
|
|
20240902,093000,30362270,6080,6080,6080,6080,209
|
|
20240902,092900,29091550,6080,6080,6080,6080,11
|
|
20240902,092800,29024670,6080,6090,6090,6080,1221
|
|
20240902,092700,21598990,6080,6090,6090,6080,2196
|
|
20240902,092600,8227570,6100,6100,6100,6100,233
|
|
20240902,092500,6806270,6100,6100,6100,6100,269
|
|
20240902,092400,5165370,6100,6100,6100,6100,0
|
|
20240902,092300,5165370,6100,6100,6100,6100,0
|
|
20240902,092200,5165370,6100,6100,6100,6100,2
|
|
20240902,092100,5153170,6100,6100,6100,6100,8
|
|
20240902,092000,5104370,6100,6100,6100,6100,22
|
|
20240902,091900,4970170,6110,6110,6110,6110,0
|
|
20240902,091800,4970170,6110,6110,6110,6110,1
|
|
20240902,091700,4964060,6110,6110,6110,6110,0
|
|
20240902,091600,4964060,6110,6110,6110,6110,0
|
|
20240902,091500,4964060,6110,6110,6110,6110,2
|
|
20240902,091400,4951840,6090,6090,6090,6090,0
|
|
20240902,091300,4951840,6090,6090,6090,6090,0
|
|
20240902,091200,4951840,6090,6090,6090,6090,0
|
|
20240902,091100,4951840,6090,6110,6110,6090,578
|
|
20240902,091000,1425940,6120,6110,6120,6110,29
|
|
20240902,090900,1248540,6110,6110,6110,6110,54
|
|
20240902,090800,918600,6110,6130,6130,6110,106
|
|
20240902,090700,269320,6130,6130,6130,6130,2
|
|
20240902,090600,257060,6130,6110,6130,6110,25
|
|
20240902,090500,104210,6130,6130,6130,6130,0
|
|
20240902,090400,104210,6130,6130,6130,6130,2
|
|
20240902,090300,91950,6130,6130,6130,6130,1
|
|
20240902,090200,85820,6130,6130,6130,6130,0
|
|
20240902,090100,85820,6130,6130,6130,6130,10
|
|
20240902,090000,24520,6130,6130,6130,6130,4
|