648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,194500,87573090,6950,6950,6950,6950,141
|
|
20240902,194400,87573090,6950,6950,6950,6950,0
|
|
20240902,194300,87573090,6950,6950,6950,6950,0
|
|
20240902,194200,87573090,6950,6950,6950,6950,0
|
|
20240902,194100,87573090,6950,6950,6950,6950,0
|
|
20240902,194000,87573090,6950,6950,6950,6950,0
|
|
20240902,193900,87573090,6950,6950,6950,6950,0
|
|
20240902,193800,87573090,6950,6950,6950,6950,0
|
|
20240902,193700,87573090,6950,6950,6950,6950,0
|
|
20240902,193600,87573090,6950,6950,6950,6950,0
|
|
20240902,193500,87573090,6950,6950,6950,6950,0
|
|
20240902,193400,87573090,6950,6950,6950,6950,0
|
|
20240902,193300,87573090,6950,6950,6950,6950,0
|
|
20240902,193200,87573090,6950,6950,6950,6950,0
|
|
20240902,193100,87573090,6950,6950,6950,6950,0
|
|
20240902,193000,87573090,6950,6950,6950,6950,0
|
|
20240902,192900,87573090,6950,6950,6950,6950,0
|
|
20240902,192800,87573090,6950,6950,6950,6950,0
|
|
20240902,192700,87573090,6950,6950,6950,6950,0
|
|
20240902,192600,87573090,6950,6950,6950,6950,0
|
|
20240902,192500,87573090,6950,6950,6950,6950,0
|
|
20240902,192400,87573090,6950,6950,6950,6950,0
|
|
20240902,192300,87573090,6950,6950,6950,6950,0
|
|
20240902,192200,87573090,6950,6950,6950,6950,0
|
|
20240902,192100,87573090,6950,6950,6950,6950,0
|
|
20240902,192000,87573090,6950,6950,6950,6950,0
|
|
20240902,191900,87573090,6950,6950,6950,6950,0
|
|
20240902,191800,87573090,6950,6950,6950,6950,0
|
|
20240902,191700,87573090,6950,6950,6950,6950,0
|
|
20240902,191600,87573090,6950,6950,6950,6950,0
|
|
20240902,191500,87573090,6950,6950,6950,6950,141
|
|
20240902,191400,87573090,6950,6950,6950,6950,0
|
|
20240902,191300,87573090,6950,6950,6950,6950,0
|
|
20240902,191200,87573090,6950,6950,6950,6950,0
|
|
20240902,191100,87573090,6950,6950,6950,6950,0
|
|
20240902,191000,87573090,6950,6950,6950,6950,0
|
|
20240902,190900,87573090,6950,6950,6950,6950,0
|
|
20240902,190800,87573090,6950,6950,6950,6950,0
|
|
20240902,190700,87573090,6950,6950,6950,6950,0
|
|
20240902,190600,87573090,6950,6950,6950,6950,0
|
|
20240902,190500,87573090,6950,6950,6950,6950,0
|
|
20240902,190400,87573090,6950,6950,6950,6950,0
|
|
20240902,190300,87573090,6950,6950,6950,6950,0
|
|
20240902,190200,87573090,6950,6950,6950,6950,0
|
|
20240902,190100,87573090,6950,6950,6950,6950,0
|
|
20240902,190000,87573090,6950,6950,6950,6950,0
|
|
20240902,185900,87573090,6950,6950,6950,6950,0
|
|
20240902,185800,87573090,6950,6950,6950,6950,0
|
|
20240902,185700,87573090,6950,6950,6950,6950,0
|
|
20240902,185600,87573090,6950,6950,6950,6950,0
|
|
20240902,185500,87573090,6950,6950,6950,6950,0
|
|
20240902,185400,87573090,6950,6950,6950,6950,0
|
|
20240902,185300,87573090,6950,6950,6950,6950,0
|
|
20240902,185200,87573090,6950,6950,6950,6950,0
|
|
20240902,185100,87573090,6950,6950,6950,6950,0
|
|
20240902,185000,87573090,6950,6950,6950,6950,0
|
|
20240902,184900,87573090,6950,6950,6950,6950,0
|
|
20240902,184800,87573090,6950,6950,6950,6950,0
|
|
20240902,184700,87573090,6950,6950,6950,6950,0
|
|
20240902,184600,87573090,6950,6950,6950,6950,0
|
|
20240902,184500,87573090,6950,6950,6950,6950,141
|
|
20240902,184400,87573090,6950,6950,6950,6950,0
|
|
20240902,184300,87573090,6950,6950,6950,6950,0
|
|
20240902,184200,87573090,6950,6950,6950,6950,0
|
|
20240902,184100,87573090,6950,6950,6950,6950,0
|
|
20240902,184000,87573090,6950,6950,6950,6950,0
|
|
20240902,183900,87573090,6950,6950,6950,6950,0
|
|
20240902,183800,87573090,6950,6950,6950,6950,0
|
|
20240902,183700,87573090,6950,6950,6950,6950,0
|
|
20240902,183600,87573090,6950,6950,6950,6950,0
|
|
20240902,183500,87573090,6950,6950,6950,6950,0
|
|
20240902,183400,87573090,6950,6950,6950,6950,0
|
|
20240902,183300,87573090,6950,6950,6950,6950,0
|
|
20240902,183200,87573090,6950,6950,6950,6950,0
|
|
20240902,183100,87573090,6950,6950,6950,6950,0
|
|
20240902,183000,87573090,6950,6950,6950,6950,0
|
|
20240902,182900,87573090,6950,6950,6950,6950,0
|
|
20240902,182800,87573090,6950,6950,6950,6950,0
|
|
20240902,182700,87573090,6950,6950,6950,6950,0
|
|
20240902,182600,87573090,6950,6950,6950,6950,0
|
|
20240902,182500,87573090,6950,6950,6950,6950,0
|
|
20240902,182400,87573090,6950,6950,6950,6950,0
|
|
20240902,182300,87573090,6950,6950,6950,6950,0
|
|
20240902,182200,87573090,6950,6950,6950,6950,0
|
|
20240902,182100,87573090,6950,6950,6950,6950,0
|
|
20240902,182000,87573090,6950,6950,6950,6950,0
|
|
20240902,181900,87573090,6950,6950,6950,6950,0
|
|
20240902,181800,87573090,6950,6950,6950,6950,0
|
|
20240902,181700,87573090,6950,6950,6950,6950,0
|
|
20240902,181600,87573090,6950,6950,6950,6950,0
|
|
20240902,181500,87573090,6950,6950,6950,6950,141
|
|
20240902,181400,87573090,6950,6950,6950,6950,0
|
|
20240902,181300,87573090,6950,6950,6950,6950,0
|
|
20240902,181200,87573090,6950,6950,6950,6950,0
|
|
20240902,181100,87573090,6950,6950,6950,6950,0
|
|
20240902,181000,87573090,6950,6950,6950,6950,0
|
|
20240902,180900,87573090,6950,6950,6950,6950,0
|
|
20240902,180800,87573090,6950,6950,6950,6950,0
|
|
20240902,180700,87573090,6950,6950,6950,6950,0
|
|
20240902,180600,87573090,6950,6950,6950,6950,0
|
|
20240902,180500,87573090,6950,6950,6950,6950,0
|
|
20240902,180400,87573090,6950,6950,6950,6950,0
|
|
20240902,180300,87573090,6950,6950,6950,6950,0
|
|
20240902,180200,87573090,6950,6950,6950,6950,0
|
|
20240902,180100,87573090,6950,6950,6950,6950,0
|
|
20240902,180000,87573090,6950,6950,6950,6950,0
|
|
20240902,175900,87573090,6950,6950,6950,6950,0
|
|
20240902,175800,87573090,6950,6950,6950,6950,0
|
|
20240902,175700,87573090,6950,6950,6950,6950,0
|
|
20240902,175600,87573090,6950,6950,6950,6950,0
|
|
20240902,175500,87573090,6950,6950,6950,6950,0
|
|
20240902,175400,87573090,6950,6950,6950,6950,0
|
|
20240902,175300,87573090,6950,6950,6950,6950,0
|
|
20240902,175200,87573090,6950,6950,6950,6950,0
|
|
20240902,175100,87573090,6950,6950,6950,6950,0
|
|
20240902,175000,87573090,6950,6950,6950,6950,0
|
|
20240902,174900,87573090,6950,6950,6950,6950,0
|
|
20240902,174800,87573090,6950,6950,6950,6950,0
|
|
20240902,174700,87573090,6950,6950,6950,6950,0
|
|
20240902,174600,87573090,6950,6950,6950,6950,0
|
|
20240902,174500,87573090,6950,6950,6950,6950,141
|
|
20240902,174400,87573090,6950,6950,6950,6950,0
|
|
20240902,174300,87573090,6950,6950,6950,6950,0
|
|
20240902,174200,87573090,6950,6950,6950,6950,0
|
|
20240902,174100,87573090,6950,6950,6950,6950,0
|
|
20240902,174000,87573090,6950,6950,6950,6950,0
|
|
20240902,173900,87573090,6950,6950,6950,6950,0
|
|
20240902,173800,87573090,6950,6950,6950,6950,0
|
|
20240902,173700,87573090,6950,6950,6950,6950,0
|
|
20240902,173600,87573090,6950,6950,6950,6950,0
|
|
20240902,173500,87573090,6950,6950,6950,6950,0
|
|
20240902,173400,87573090,6950,6950,6950,6950,0
|
|
20240902,173300,87573090,6950,6950,6950,6950,0
|
|
20240902,173200,87573090,6950,6950,6950,6950,0
|
|
20240902,173100,87573090,6950,6950,6950,6950,0
|
|
20240902,173000,87573090,6950,6950,6950,6950,0
|
|
20240902,172900,87573090,6950,6950,6950,6950,0
|
|
20240902,172800,87573090,6950,6950,6950,6950,0
|
|
20240902,172700,87573090,6950,6950,6950,6950,0
|
|
20240902,172600,87573090,6950,6950,6950,6950,0
|
|
20240902,172500,87573090,6950,6950,6950,6950,0
|
|
20240902,172400,87573090,6950,6950,6950,6950,0
|
|
20240902,172300,87573090,6950,6950,6950,6950,0
|
|
20240902,172200,87573090,6950,6950,6950,6950,0
|
|
20240902,172100,87573090,6950,6950,6950,6950,0
|
|
20240902,172000,87573090,6950,6950,6950,6950,0
|
|
20240902,171900,87573090,6950,6950,6950,6950,0
|
|
20240902,171800,87573090,6950,6950,6950,6950,0
|
|
20240902,171700,87573090,6950,6950,6950,6950,0
|
|
20240902,171600,87573090,6950,6950,6950,6950,0
|
|
20240902,171500,87573090,6950,6950,6950,6950,141
|
|
20240902,171400,87573090,6950,6950,6950,6950,0
|
|
20240902,171300,87573090,6950,6950,6950,6950,0
|
|
20240902,171200,87573090,6950,6950,6950,6950,0
|
|
20240902,171100,87573090,6950,6950,6950,6950,0
|
|
20240902,171000,87573090,6950,6950,6950,6950,0
|
|
20240902,170900,87573090,6950,6950,6950,6950,0
|
|
20240902,170800,87573090,6950,6950,6950,6950,0
|
|
20240902,170700,87573090,6950,6950,6950,6950,0
|
|
20240902,170600,87573090,6950,6950,6950,6950,0
|
|
20240902,170500,87573090,6950,6950,6950,6950,0
|
|
20240902,170400,87573090,6950,6950,6950,6950,0
|
|
20240902,170300,87573090,6950,6950,6950,6950,0
|
|
20240902,170200,87573090,6950,6950,6950,6950,0
|
|
20240902,170100,87573090,6950,6950,6950,6950,0
|
|
20240902,170000,87573090,6950,6950,6950,6950,0
|
|
20240902,165900,87573090,6950,6950,6950,6950,0
|
|
20240902,165800,87573090,6950,6950,6950,6950,0
|
|
20240902,165700,87573090,6950,6950,6950,6950,0
|
|
20240902,165600,87573090,6950,6950,6950,6950,0
|
|
20240902,165500,87573090,6950,6950,6950,6950,0
|
|
20240902,165400,87573090,6950,6950,6950,6950,0
|
|
20240902,165300,87573090,6950,6950,6950,6950,0
|
|
20240902,165200,87573090,6950,6950,6950,6950,0
|
|
20240902,165100,87573090,6950,6950,6950,6950,0
|
|
20240902,165000,87573090,6950,6950,6950,6950,0
|
|
20240902,164900,87573090,6950,6950,6950,6950,0
|
|
20240902,164800,87573090,6950,6950,6950,6950,0
|
|
20240902,164700,87573090,6950,6950,6950,6950,0
|
|
20240902,164600,87573090,6950,6950,6950,6950,0
|
|
20240902,164500,87573090,6950,6950,6950,6950,141
|
|
20240902,164400,87573090,6950,6950,6950,6950,0
|
|
20240902,164300,87573090,6950,6950,6950,6950,0
|
|
20240902,164200,87573090,6950,6950,6950,6950,0
|
|
20240902,164100,87573090,6950,6950,6950,6950,0
|
|
20240902,164000,87573090,6950,6950,6950,6950,0
|
|
20240902,163900,87573090,6950,6950,6950,6950,0
|
|
20240902,163800,87573090,6950,6950,6950,6950,0
|
|
20240902,163700,87573090,6950,6950,6950,6950,0
|
|
20240902,163600,87573090,6950,6950,6950,6950,0
|
|
20240902,163500,87573090,6950,6950,6950,6950,0
|
|
20240902,163400,87573090,6950,6950,6950,6950,0
|
|
20240902,163300,87573090,6950,6950,6950,6950,0
|
|
20240902,163200,87573090,6950,6950,6950,6950,0
|
|
20240902,163100,87573090,6950,6950,6950,6950,0
|
|
20240902,163000,87573090,6950,6950,6950,6950,0
|
|
20240902,162900,87573090,6950,6950,6950,6950,0
|
|
20240902,162800,87573090,6950,6950,6950,6950,0
|
|
20240902,162700,87573090,6950,6950,6950,6950,0
|
|
20240902,162600,87573090,6950,6950,6950,6950,0
|
|
20240902,162500,87573090,6950,6950,6950,6950,0
|
|
20240902,162400,87573090,6950,6950,6950,6950,0
|
|
20240902,162300,87573090,6950,6950,6950,6950,0
|
|
20240902,162200,87573090,6950,6950,6950,6950,0
|
|
20240902,162100,87573090,6950,6950,6950,6950,0
|
|
20240902,162000,87573090,6950,6950,6950,6950,0
|
|
20240902,161900,87573090,6950,6950,6950,6950,0
|
|
20240902,161800,87573090,6950,6950,6950,6950,0
|
|
20240902,161700,87573090,6950,6950,6950,6950,0
|
|
20240902,161600,87573090,6950,6950,6950,6950,0
|
|
20240902,161500,87573090,6950,6950,6950,6950,141
|
|
20240902,161400,87573090,6950,6950,6950,6950,0
|
|
20240902,161300,87573090,6950,6950,6950,6950,0
|
|
20240902,161200,87573090,6950,6950,6950,6950,0
|
|
20240902,161100,87573090,6950,6950,6950,6950,0
|
|
20240902,161000,87573090,6950,6950,6950,6950,0
|
|
20240902,160900,87573090,6950,6950,6950,6950,0
|
|
20240902,160800,87573090,6950,6950,6950,6950,0
|
|
20240902,160700,87573090,6950,6950,6950,6950,0
|
|
20240902,160600,87573090,6950,6950,6950,6950,0
|
|
20240902,160500,87573090,6950,6950,6950,6950,0
|
|
20240902,160400,87573090,6950,6950,6950,6950,0
|
|
20240902,160300,87573090,6950,6950,6950,6950,0
|
|
20240902,160200,87573090,6950,6950,6950,6950,0
|
|
20240902,160100,87573090,6950,6950,6950,6950,0
|
|
20240902,160000,87573090,6950,6950,6950,6950,0
|
|
20240902,155900,87573090,6950,6950,6950,6950,0
|
|
20240902,155800,87573090,6950,6950,6950,6950,0
|
|
20240902,155700,87573090,6950,6950,6950,6950,0
|
|
20240902,155600,87573090,6950,6950,6950,6950,0
|
|
20240902,155500,87573090,6950,6950,6950,6950,0
|
|
20240902,155400,87573090,6950,6950,6950,6950,0
|
|
20240902,155300,87573090,6950,6950,6950,6950,0
|
|
20240902,155200,87573090,6950,6950,6950,6950,0
|
|
20240902,155100,87573090,6950,6950,6950,6950,0
|
|
20240902,155000,87573090,6950,6950,6950,6950,0
|
|
20240902,154900,87573090,6950,6950,6950,6950,0
|
|
20240902,154800,87573090,6950,6950,6950,6950,0
|
|
20240902,154700,87573090,6950,6950,6950,6950,0
|
|
20240902,154600,87573090,6950,6950,6950,6950,0
|
|
20240902,154500,87573090,6950,6950,6950,6950,141
|
|
20240902,154400,87573090,6950,6950,6950,6950,0
|
|
20240902,154300,87573090,6950,6950,6950,6950,0
|
|
20240902,154200,87573090,6950,6950,6950,6950,0
|
|
20240902,154100,87573090,6950,6950,6950,6950,0
|
|
20240902,154000,87573090,6950,6950,6950,6950,0
|
|
20240902,153900,87573090,6950,6950,6950,6950,0
|
|
20240902,153800,87573090,6950,6950,6950,6950,0
|
|
20240902,153700,87573090,6950,6950,6950,6950,0
|
|
20240902,153600,87573090,6950,6950,6950,6950,0
|
|
20240902,153500,87573090,6950,6950,6950,6950,0
|
|
20240902,153400,87573090,6950,6950,6950,6950,0
|
|
20240902,153300,87573090,6950,6950,6950,6950,0
|
|
20240902,153200,87573090,6950,6950,6950,6950,0
|
|
20240902,153100,87573090,6950,6950,6950,6950,0
|
|
20240902,153000,87573090,6950,6950,6950,6950,141
|
|
20240902,152900,86593140,6930,6930,6930,6930,0
|
|
20240902,152800,86593140,6930,6930,6930,6930,0
|
|
20240902,152700,86593140,6930,6930,6930,6930,0
|
|
20240902,152600,86593140,6930,6930,6930,6930,0
|
|
20240902,152500,86593140,6930,6930,6930,6930,0
|
|
20240902,152400,86593140,6930,6930,6930,6930,0
|
|
20240902,152300,86593140,6930,6930,6930,6930,0
|
|
20240902,152200,86593140,6930,6930,6930,6930,0
|
|
20240902,152100,86593140,6930,6930,6930,6930,0
|
|
20240902,152000,86593140,6930,6930,6930,6930,0
|
|
20240902,151900,86593140,6930,6930,6930,6930,202
|
|
20240902,151800,85193280,6930,6930,6930,6930,1
|
|
20240902,151700,85186350,6950,6950,6950,6950,0
|
|
20240902,151600,85186350,6950,6950,6950,6950,0
|
|
20240902,151500,85186350,6950,6940,6950,6890,133
|
|
20240902,151400,84268450,6950,6950,6950,6950,10
|
|
20240902,151300,84198950,6950,6950,6950,6950,0
|
|
20240902,151200,84198950,6950,6950,6950,6950,12
|
|
20240902,151100,84115550,6940,6940,6940,6940,0
|
|
20240902,151000,84115550,6940,6950,6950,6940,15
|
|
20240902,150900,84011330,6960,6960,6960,6960,12
|
|
20240902,150800,83927810,6970,6970,6970,6970,0
|
|
20240902,150700,83927810,6970,6970,6970,6970,0
|
|
20240902,150600,83927810,6970,6970,6970,6970,4
|
|
20240902,150500,83899930,6970,6970,6970,6970,0
|
|
20240902,150400,83899930,6970,6970,6970,6970,4
|
|
20240902,150300,83872050,6980,6980,6980,6980,0
|
|
20240902,150200,83872050,6980,6980,6980,6980,0
|
|
20240902,150100,83872050,6980,6980,6980,6980,0
|
|
20240902,150000,83872050,6980,6980,6980,6980,0
|
|
20240902,145900,83872050,6980,6980,6980,6980,0
|
|
20240902,145800,83872050,6980,6980,6980,6980,58
|
|
20240902,145700,83467210,6980,6980,6980,6970,921
|
|
20240902,145600,77045810,6970,6970,6970,6970,0
|
|
20240902,145500,77045810,6970,6970,6970,6970,344
|
|
20240902,145400,74648130,6960,6960,6960,6960,0
|
|
20240902,145300,74648130,6960,6960,6960,6960,2
|
|
20240902,145200,74634210,6960,6960,6960,6960,40
|
|
20240902,145100,74355810,6960,6960,6960,6960,2
|
|
20240902,145000,74341890,6960,6960,6960,6960,0
|
|
20240902,144900,74341890,6960,6960,6960,6960,0
|
|
20240902,144800,74341890,6960,6960,6960,6960,7
|
|
20240902,144700,74293170,6960,6960,6960,6960,0
|
|
20240902,144600,74293170,6960,6960,6960,6960,0
|
|
20240902,144500,74293170,6960,6970,6970,6960,3
|
|
20240902,144400,74272280,6970,6970,6970,6970,0
|
|
20240902,144300,74272280,6970,6970,6970,6970,1
|
|
20240902,144200,74265310,6970,6960,6970,6960,3
|
|
20240902,144100,74244420,6980,6980,6980,6980,0
|
|
20240902,144000,74244420,6980,6980,6980,6980,0
|
|
20240902,143900,74244420,6980,6980,6980,6980,0
|
|
20240902,143800,74244420,6980,6980,6980,6980,0
|
|
20240902,143700,74244420,6980,6980,6980,6980,0
|
|
20240902,143600,74244420,6980,6980,6980,6980,0
|
|
20240902,143500,74244420,6980,6980,6980,6980,0
|
|
20240902,143400,74244420,6980,6970,6980,6970,2
|
|
20240902,143300,74230470,6970,6970,6970,6970,0
|
|
20240902,143200,74230470,6970,6970,6970,6970,0
|
|
20240902,143100,74230470,6970,6970,6970,6970,0
|
|
20240902,143000,74230470,6970,6970,6970,6970,6
|
|
20240902,142900,74188650,6990,6990,6990,6990,0
|
|
20240902,142800,74188650,6990,6990,6990,6990,0
|
|
20240902,142700,74188650,6990,6990,6990,6990,71
|
|
20240902,142600,73692360,6980,6980,6980,6980,143
|
|
20240902,142500,72694220,6980,6980,6980,6980,0
|
|
20240902,142400,72694220,6980,6980,6980,6980,15
|
|
20240902,142300,72589520,6980,6980,6980,6980,0
|
|
20240902,142200,72589520,6980,6980,6980,6980,1
|
|
20240902,142100,72582540,6940,6940,6940,6940,0
|
|
20240902,142000,72582540,6940,6940,6940,6940,0
|
|
20240902,141900,72582540,6940,6940,6940,6940,173
|
|
20240902,141800,71381920,6940,6940,6940,6940,7
|
|
20240902,141700,71333340,6970,6970,6970,6970,0
|
|
20240902,141600,71333340,6970,6970,6970,6970,0
|
|
20240902,141500,71333340,6970,6970,6970,6970,200
|
|
20240902,141400,69939340,6970,6960,6970,6960,79
|
|
20240902,141300,69389490,6960,6950,6960,6950,70
|
|
20240902,141200,68902340,6960,6960,6960,6960,506
|
|
20240902,141100,65380580,6950,6950,6950,6950,30
|
|
20240902,141000,65172080,6950,6940,6950,6940,302
|
|
20240902,140900,63073190,6940,6940,6940,6940,0
|
|
20240902,140800,63073190,6940,6940,6940,6940,0
|
|
20240902,140700,63073190,6940,6940,6940,6940,0
|
|
20240902,140600,63073190,6940,6940,6940,6940,0
|
|
20240902,140500,63073190,6940,6940,6940,6940,0
|
|
20240902,140400,63073190,6940,6940,6940,6940,1
|
|
20240902,140300,63066250,6900,6900,6900,6900,0
|
|
20240902,140200,63066250,6900,6900,6900,6900,0
|
|
20240902,140100,63066250,6900,6910,6910,6900,289
|
|
20240902,140000,61072090,6920,6920,6920,6920,21
|
|
20240902,135900,60926770,6920,6920,6920,6920,311
|
|
20240902,135800,58774650,6910,6910,6910,6910,1
|
|
20240902,135700,58767740,6910,6910,6910,6910,0
|
|
20240902,135600,58767740,6910,6910,6910,6910,333
|
|
20240902,135500,56466710,6910,6910,6910,6910,1
|
|
20240902,135400,56459800,6900,6900,6900,6900,0
|
|
20240902,135300,56459800,6900,6900,6900,6900,1
|
|
20240902,135200,56452900,6900,6900,6900,6900,295
|
|
20240902,135100,54417400,6900,6900,6900,6900,0
|
|
20240902,135000,54417400,6900,6900,6900,6900,0
|
|
20240902,134900,54417400,6900,6900,6900,6900,1
|
|
20240902,134800,54410500,6890,6890,6890,6890,0
|
|
20240902,134700,54410500,6890,6890,6890,6890,0
|
|
20240902,134600,54410500,6890,6890,6890,6890,0
|
|
20240902,134500,54410500,6890,6890,6890,6890,0
|
|
20240902,134400,54410500,6890,6890,6890,6890,0
|
|
20240902,134300,54410500,6890,6890,6890,6890,0
|
|
20240902,134200,54410500,6890,6890,6890,6890,0
|
|
20240902,134100,54410500,6890,6890,6890,6890,0
|
|
20240902,134000,54410500,6890,6890,6890,6890,0
|
|
20240902,133900,54410500,6890,6890,6890,6890,0
|
|
20240902,133800,54410500,6890,6890,6890,6890,0
|
|
20240902,133700,54410500,6890,6890,6890,6890,0
|
|
20240902,133600,54410500,6890,6890,6890,6890,0
|
|
20240902,133500,54410500,6890,6890,6890,6890,0
|
|
20240902,133400,54410500,6890,6890,6890,6890,2
|
|
20240902,133300,54396720,6890,6890,6890,6890,0
|
|
20240902,133200,54396720,6890,6890,6890,6890,7
|
|
20240902,133100,54348490,6900,6900,6900,6900,0
|
|
20240902,133000,54348490,6900,6900,6900,6900,1
|
|
20240902,132900,54341590,6900,6900,6900,6900,0
|
|
20240902,132800,54341590,6900,6900,6900,6900,0
|
|
20240902,132700,54341590,6900,6900,6900,6900,1
|
|
20240902,132600,54334690,6900,6900,6900,6900,0
|
|
20240902,132500,54334690,6900,6900,6900,6900,0
|
|
20240902,132400,54334690,6900,6900,6900,6900,1
|
|
20240902,132300,54327790,6880,6880,6880,6880,0
|
|
20240902,132200,54327790,6880,6880,6880,6880,0
|
|
20240902,132100,54327790,6880,6880,6880,6880,0
|
|
20240902,132000,54327790,6880,6880,6880,6880,0
|
|
20240902,131900,54327790,6880,6880,6880,6880,0
|
|
20240902,131800,54327790,6880,6880,6880,6880,0
|
|
20240902,131700,54327790,6880,6880,6880,6880,0
|
|
20240902,131600,54327790,6880,6880,6880,6880,0
|
|
20240902,131500,54327790,6880,6880,6880,6880,0
|
|
20240902,131400,54327790,6880,6880,6880,6880,0
|
|
20240902,131300,54327790,6880,6880,6880,6880,67
|
|
20240902,131200,53866830,6870,6870,6870,6870,8
|
|
20240902,131100,53811870,6870,6870,6870,6870,0
|
|
20240902,131000,53811870,6870,6860,6870,6860,171
|
|
20240902,130900,52637280,6870,6870,6870,6870,2
|
|
20240902,130800,52623540,6870,6870,6870,6870,0
|
|
20240902,130700,52623540,6870,6870,6870,6870,2
|
|
20240902,130600,52609800,6850,6850,6850,6850,0
|
|
20240902,130500,52609800,6850,6850,6850,6850,0
|
|
20240902,130400,52609800,6850,6850,6850,6850,0
|
|
20240902,130300,52609800,6850,6850,6850,6850,0
|
|
20240902,130200,52609800,6850,6850,6850,6850,0
|
|
20240902,130100,52609800,6850,6850,6850,6850,0
|
|
20240902,130000,52609800,6850,6850,6850,6850,0
|
|
20240902,125900,52609800,6850,6850,6850,6850,0
|
|
20240902,125800,52609800,6850,6850,6850,6850,0
|
|
20240902,125700,52609800,6850,6850,6850,6850,0
|
|
20240902,125600,52609800,6850,6850,6850,6850,0
|
|
20240902,125500,52609800,6850,6880,6880,6850,36
|
|
20240902,125400,52363060,6850,6850,6850,6850,0
|
|
20240902,125300,52363060,6850,6850,6850,6850,0
|
|
20240902,125200,52363060,6850,6850,6850,6850,0
|
|
20240902,125100,52363060,6850,6850,6850,6850,0
|
|
20240902,125000,52363060,6850,6850,6850,6850,11
|
|
20240902,124900,52287710,6850,6850,6850,6850,1
|
|
20240902,124800,52280860,6850,6850,6850,6850,0
|
|
20240902,124700,52280860,6850,6850,6850,6850,0
|
|
20240902,124600,52280860,6850,6850,6850,6850,0
|
|
20240902,124500,52280860,6850,6850,6850,6850,1
|
|
20240902,124400,52274010,6850,6850,6850,6850,0
|
|
20240902,124300,52274010,6850,6850,6850,6850,0
|
|
20240902,124200,52274010,6850,6850,6850,6850,1
|
|
20240902,124100,52267160,6850,6850,6850,6850,4
|
|
20240902,124000,52239760,6840,6840,6840,6840,0
|
|
20240902,123900,52239760,6840,6840,6840,6840,0
|
|
20240902,123800,52239760,6840,6840,6840,6840,0
|
|
20240902,123700,52239760,6840,6840,6840,6840,0
|
|
20240902,123600,52239760,6840,6840,6840,6840,0
|
|
20240902,123500,52239760,6840,6840,6840,6840,3
|
|
20240902,123400,52219240,6840,6840,6840,6840,0
|
|
20240902,123300,52219240,6840,6840,6840,6840,0
|
|
20240902,123200,52219240,6840,6850,6850,6840,112
|
|
20240902,123100,51452150,6850,6850,6850,6850,0
|
|
20240902,123000,51452150,6850,6850,6850,6850,0
|
|
20240902,122900,51452150,6850,6850,6850,6850,0
|
|
20240902,122800,51452150,6850,6850,6850,6850,2
|
|
20240902,122700,51438450,6850,6880,6880,6850,4880
|
|
20240902,122600,18008400,6880,6880,6880,6880,0
|
|
20240902,122500,18008400,6880,6880,6880,6880,10
|
|
20240902,122400,17939600,6880,6880,6880,6880,0
|
|
20240902,122300,17939600,6880,6880,6880,6880,1
|
|
20240902,122200,17932720,6880,6880,6880,6880,0
|
|
20240902,122100,17932720,6880,6880,6880,6880,0
|
|
20240902,122000,17932720,6880,6880,6880,6880,1
|
|
20240902,121900,17925840,6880,6880,6880,6880,0
|
|
20240902,121800,17925840,6880,6880,6880,6880,0
|
|
20240902,121700,17925840,6880,6880,6880,6880,0
|
|
20240902,121600,17925840,6880,6880,6880,6880,1
|
|
20240902,121500,17918960,6880,6880,6880,6880,0
|
|
20240902,121400,17918960,6880,6880,6880,6880,0
|
|
20240902,121300,17918960,6880,6880,6880,6880,1
|
|
20240902,121200,17912080,6880,6880,6880,6880,2
|
|
20240902,121100,17898320,6880,6880,6880,6880,0
|
|
20240902,121000,17898320,6880,6880,6880,6880,0
|
|
20240902,120900,17898320,6880,6880,6880,6880,1
|
|
20240902,120800,17891440,6880,6880,6880,6880,0
|
|
20240902,120700,17891440,6880,6880,6880,6880,0
|
|
20240902,120600,17891440,6880,6880,6880,6880,1
|
|
20240902,120500,17884560,6880,6880,6880,6880,0
|
|
20240902,120400,17884560,6880,6880,6880,6880,0
|
|
20240902,120300,17884560,6880,6880,6880,6880,0
|
|
20240902,120200,17884560,6880,6880,6880,6880,0
|
|
20240902,120100,17884560,6880,6880,6880,6880,0
|
|
20240902,120000,17884560,6880,6880,6880,6880,0
|
|
20240902,115900,17884560,6880,6880,6880,6880,0
|
|
20240902,115800,17884560,6880,6880,6880,6880,5
|
|
20240902,115700,17850160,6860,6860,6860,6860,0
|
|
20240902,115600,17850160,6860,6860,6860,6860,0
|
|
20240902,115500,17850160,6860,6860,6860,6860,1
|
|
20240902,115400,17843300,6900,6900,6900,6900,0
|
|
20240902,115300,17843300,6900,6900,6900,6900,0
|
|
20240902,115200,17843300,6900,6900,6900,6900,0
|
|
20240902,115100,17843300,6900,6870,6900,6870,5
|
|
20240902,115000,17808850,6870,6870,6870,6870,0
|
|
20240902,114900,17808850,6870,6880,6880,6870,9
|
|
20240902,114800,17747010,6880,6880,6880,6880,1
|
|
20240902,114700,17740130,6880,6880,6880,6880,0
|
|
20240902,114600,17740130,6880,6880,6880,6880,0
|
|
20240902,114500,17740130,6880,6880,6880,6880,0
|
|
20240902,114400,17740130,6880,6880,6880,6880,1
|
|
20240902,114300,17733250,6890,6890,6890,6890,0
|
|
20240902,114200,17733250,6890,6890,6890,6890,1
|
|
20240902,114100,17726360,6880,6880,6880,6880,0
|
|
20240902,114000,17726360,6880,6880,6880,6880,0
|
|
20240902,113900,17726360,6880,6880,6880,6880,0
|
|
20240902,113800,17726360,6880,6880,6880,6880,1
|
|
20240902,113700,17719480,6870,6870,6870,6870,0
|
|
20240902,113600,17719480,6870,6870,6870,6870,0
|
|
20240902,113500,17719480,6870,6870,6870,6870,0
|
|
20240902,113400,17719480,6870,6870,6870,6870,1
|
|
20240902,113300,17712610,6850,6850,6850,6850,0
|
|
20240902,113200,17712610,6850,6850,6850,6850,0
|
|
20240902,113100,17712610,6850,6850,6850,6850,0
|
|
20240902,113000,17712610,6850,6850,6850,6850,0
|
|
20240902,112900,17712610,6850,6850,6850,6850,72
|
|
20240902,112800,17219410,6860,6860,6860,6860,11
|
|
20240902,112700,17143950,6860,6860,6860,6860,1
|
|
20240902,112600,17137090,6860,6860,6860,6860,2
|
|
20240902,112500,17123370,6860,6860,6860,6860,0
|
|
20240902,112400,17123370,6860,6860,6860,6860,11
|
|
20240902,112300,17047910,6860,6860,6860,6860,0
|
|
20240902,112200,17047910,6860,6860,6860,6860,18
|
|
20240902,112100,16924430,6860,6860,6860,6860,1
|
|
20240902,112000,16917570,6860,6860,6860,6860,0
|
|
20240902,111900,16917570,6860,6860,6860,6860,0
|
|
20240902,111800,16917570,6860,6860,6860,6860,1
|
|
20240902,111700,16910710,6860,6860,6860,6860,10
|
|
20240902,111600,16842110,6860,6860,6860,6860,0
|
|
20240902,111500,16842110,6860,6860,6860,6860,0
|
|
20240902,111400,16842110,6860,6860,6860,6860,0
|
|
20240902,111300,16842110,6860,6860,6860,6860,5
|
|
20240902,111200,16807810,6870,6870,6870,6870,1
|
|
20240902,111100,16800940,6880,6880,6880,6880,0
|
|
20240902,111000,16800940,6880,6880,6880,6880,0
|
|
20240902,110900,16800940,6880,6880,6880,6880,74
|
|
20240902,110800,16291820,6870,6870,6870,6870,0
|
|
20240902,110700,16291820,6870,6870,6870,6870,0
|
|
20240902,110600,16291820,6870,6870,6870,6870,0
|
|
20240902,110500,16291820,6870,6870,6880,6860,7
|
|
20240902,110400,16243720,6880,6880,6880,6880,0
|
|
20240902,110300,16243720,6880,6880,6880,6880,0
|
|
20240902,110200,16243720,6880,6880,6880,6880,10
|
|
20240902,110100,16174920,6850,6850,6850,6850,18
|
|
20240902,110000,16051620,6850,6850,6850,6850,0
|
|
20240902,105900,16051620,6850,6850,6850,6850,0
|
|
20240902,105800,16051620,6850,6850,6850,6850,0
|
|
20240902,105700,16051620,6850,6870,6870,6850,25
|
|
20240902,105600,15880200,6880,6880,6880,6880,1
|
|
20240902,105500,15873320,6880,6880,6880,6880,0
|
|
20240902,105400,15873320,6880,6880,6880,6880,0
|
|
20240902,105300,15873320,6880,6880,6880,6880,1
|
|
20240902,105200,15866440,6900,6900,6900,6900,0
|
|
20240902,105100,15866440,6900,6880,6900,6880,11
|
|
20240902,105000,15790610,6880,6880,6880,6880,0
|
|
20240902,104900,15790610,6880,6880,6880,6880,1
|
|
20240902,104800,15783730,6880,6880,6880,6880,0
|
|
20240902,104700,15783730,6880,6880,6880,6880,1
|
|
20240902,104600,15776850,6860,6860,6860,6860,0
|
|
20240902,104500,15776850,6860,6860,6860,6860,3
|
|
20240902,104400,15756270,6880,6880,6880,6880,0
|
|
20240902,104300,15756270,6880,6880,6880,6880,1
|
|
20240902,104200,15749390,6860,6880,6880,6860,11
|
|
20240902,104100,15673820,6880,6880,6880,6880,0
|
|
20240902,104000,15673820,6880,6880,6880,6880,1
|
|
20240902,103900,15666940,6860,6860,6860,6860,0
|
|
20240902,103800,15666940,6860,6860,6860,6860,1
|
|
20240902,103700,15660080,6880,6850,6880,6850,36
|
|
20240902,103600,15412940,6850,6850,6850,6850,0
|
|
20240902,103500,15412940,6850,6850,6850,6850,0
|
|
20240902,103400,15412940,6850,6850,6850,6850,98
|
|
20240902,103300,14741640,6860,6860,6860,6860,51
|
|
20240902,103200,14391780,6870,6880,6880,6870,33
|
|
20240902,103100,14165060,6880,6880,6880,6880,0
|
|
20240902,103000,14165060,6880,6880,6880,6880,1
|
|
20240902,102900,14158180,6870,6870,6870,6870,0
|
|
20240902,102800,14158180,6870,6870,6870,6870,5
|
|
20240902,102700,14123830,6880,6890,6890,6880,72
|
|
20240902,102600,13628410,6900,6900,6900,6900,0
|
|
20240902,102500,13628410,6900,6900,6900,6900,1
|
|
20240902,102400,13621510,6900,6900,6900,6900,0
|
|
20240902,102300,13621510,6900,6900,6900,6900,1
|
|
20240902,102200,13614610,6890,6890,6890,6890,0
|
|
20240902,102100,13614610,6890,6890,6890,6890,1
|
|
20240902,102000,13607720,6890,6890,6890,6890,1
|
|
20240902,101900,13600830,6900,6900,6900,6900,1
|
|
20240902,101800,13593930,6900,6900,6900,6900,0
|
|
20240902,101700,13593930,6900,6900,6900,6900,11
|
|
20240902,101600,13518030,6900,6900,6900,6900,0
|
|
20240902,101500,13518030,6900,6900,6900,6900,1
|
|
20240902,101400,13511130,6910,6910,6910,6910,0
|
|
20240902,101300,13511130,6910,6910,6910,6910,1
|
|
20240902,101200,13504220,6910,6910,6910,6910,0
|
|
20240902,101100,13504220,6910,6910,6910,6910,1
|
|
20240902,101000,13497310,6910,6910,6910,6910,0
|
|
20240902,100900,13497310,6910,6910,6910,6910,0
|
|
20240902,100800,13497310,6910,6910,6910,6910,2
|
|
20240902,100700,13483490,6910,6910,6910,6910,0
|
|
20240902,100600,13483490,6910,6910,6910,6910,1
|
|
20240902,100500,13476580,6910,6910,6910,6910,0
|
|
20240902,100400,13476580,6910,6910,6910,6910,1
|
|
20240902,100300,13469670,6910,6910,6910,6910,0
|
|
20240902,100200,13469670,6910,6900,6910,6900,5
|
|
20240902,100100,13435140,6860,6860,6860,6860,0
|
|
20240902,100000,13435140,6860,6860,6860,6860,0
|
|
20240902,095900,13435140,6860,6860,6860,6860,0
|
|
20240902,095800,13435140,6860,6860,6860,6860,0
|
|
20240902,095700,13435140,6860,6860,6860,6860,0
|
|
20240902,095600,13435140,6860,6910,6910,6850,100
|
|
20240902,095500,12748820,6920,6920,6920,6920,0
|
|
20240902,095400,12748820,6920,6920,6920,6920,1
|
|
20240902,095300,12741900,6920,6920,6920,6920,0
|
|
20240902,095200,12741900,6920,6920,6920,6920,1
|
|
20240902,095100,12734980,6920,6920,6920,6920,0
|
|
20240902,095000,12734980,6920,6920,6920,6920,1
|
|
20240902,094900,12728060,6920,6920,6920,6920,0
|
|
20240902,094800,12728060,6920,6920,6920,6920,1
|
|
20240902,094700,12721140,6910,6910,6910,6910,0
|
|
20240902,094600,12721140,6910,6920,6920,6910,11
|
|
20240902,094500,12645030,6910,6910,6910,6910,1
|
|
20240902,094400,12638120,6910,6910,6910,6910,0
|
|
20240902,094300,12638120,6910,6910,6910,6910,1
|
|
20240902,094200,12631210,6900,6900,6900,6900,0
|
|
20240902,094100,12631210,6900,6920,6920,6900,102
|
|
20240902,094000,11926650,6930,6920,6930,6920,131
|
|
20240902,093900,11020080,6920,6920,6920,6920,2
|
|
20240902,093800,11006240,6920,6920,6920,6920,0
|
|
20240902,093700,11006240,6920,6920,6920,6920,1
|
|
20240902,093600,10999320,6920,6920,6920,6920,1
|
|
20240902,093500,10992400,6910,6910,6910,6910,0
|
|
20240902,093400,10992400,6910,6910,6910,6910,1
|
|
20240902,093300,10985490,6910,6900,6910,6900,9
|
|
20240902,093200,10923380,6900,6900,6900,6900,2
|
|
20240902,093100,10909580,6900,6900,6900,6900,0
|
|
20240902,093000,10909580,6900,6900,6900,6900,0
|
|
20240902,092900,10909580,6900,6900,6900,6900,0
|
|
20240902,092800,10909580,6900,6900,6900,6900,1
|
|
20240902,092700,10902680,6890,6890,6890,6890,0
|
|
20240902,092600,10902680,6890,6890,6890,6890,0
|
|
20240902,092500,10902680,6890,6890,6890,6890,0
|
|
20240902,092400,10902680,6890,6890,6890,6890,0
|
|
20240902,092300,10902680,6890,6890,6890,6890,0
|
|
20240902,092200,10902680,6890,6890,6890,6890,0
|
|
20240902,092100,10902680,6890,6890,6890,6890,0
|
|
20240902,092000,10902680,6890,6890,6890,6890,73
|
|
20240902,091900,10399710,6890,6890,6890,6890,0
|
|
20240902,091800,10399710,6890,6890,6890,6890,0
|
|
20240902,091700,10399710,6890,6890,6890,6890,1
|
|
20240902,091600,10392820,6890,6890,6890,6890,0
|
|
20240902,091500,10392820,6890,6890,6890,6890,0
|
|
20240902,091400,10392820,6890,6890,6890,6890,1
|
|
20240902,091300,10385930,6860,6860,6860,6860,0
|
|
20240902,091200,10385930,6860,6860,6860,6860,0
|
|
20240902,091100,10385930,6860,6900,6900,6860,30
|
|
20240902,091000,10180090,6910,6910,6910,6910,0
|
|
20240902,090900,10180090,6910,6910,6910,6910,0
|
|
20240902,090800,10180090,6910,6910,6910,6910,0
|
|
20240902,090700,10180090,6910,6910,6910,6910,0
|
|
20240902,090600,10180090,6910,6910,6910,6910,0
|
|
20240902,090500,10180090,6910,6910,6910,6910,0
|
|
20240902,090400,10180090,6910,6910,6910,6910,0
|
|
20240902,090300,10180090,6910,6910,6910,6910,0
|
|
20240902,090200,10180090,6910,6920,6920,6910,7
|
|
20240902,090100,10131660,6930,6930,6930,6930,462
|
|
20240902,090000,6930000,6930,6930,6930,6930,1000
|