663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,200000,92755010,6630,6630,6630,6630,784
|
|
20240902,195900,92755010,6630,6630,6630,6630,0
|
|
20240902,195800,92755010,6630,6630,6630,6630,0
|
|
20240902,195700,92755010,6630,6630,6630,6630,0
|
|
20240902,195600,92755010,6630,6630,6630,6630,0
|
|
20240902,195500,92755010,6630,6630,6630,6630,0
|
|
20240902,195400,92755010,6630,6630,6630,6630,0
|
|
20240902,195300,92755010,6630,6630,6630,6630,0
|
|
20240902,195200,92755010,6630,6630,6630,6630,0
|
|
20240902,195100,92755010,6630,6630,6630,6630,0
|
|
20240902,195000,92755010,6630,6630,6630,6630,0
|
|
20240902,194900,92755010,6630,6630,6630,6630,0
|
|
20240902,194800,92755010,6630,6630,6630,6630,0
|
|
20240902,194700,92755010,6630,6630,6630,6630,0
|
|
20240902,194600,92755010,6630,6630,6630,6630,0
|
|
20240902,194500,92755010,6630,6630,6630,6630,0
|
|
20240902,194400,92755010,6630,6630,6630,6630,0
|
|
20240902,194300,92755010,6630,6630,6630,6630,0
|
|
20240902,194200,92755010,6630,6630,6630,6630,0
|
|
20240902,194100,92755010,6630,6630,6630,6630,0
|
|
20240902,194000,92755010,6630,6630,6630,6630,0
|
|
20240902,193900,92755010,6630,6630,6630,6630,0
|
|
20240902,193800,92755010,6630,6630,6630,6630,0
|
|
20240902,193700,92755010,6630,6630,6630,6630,0
|
|
20240902,193600,92755010,6630,6630,6630,6630,0
|
|
20240902,193500,92755010,6630,6630,6630,6630,0
|
|
20240902,193400,92755010,6630,6630,6630,6630,0
|
|
20240902,193300,92755010,6630,6630,6630,6630,0
|
|
20240902,193200,92755010,6630,6630,6630,6630,0
|
|
20240902,193100,92755010,6630,6630,6630,6630,0
|
|
20240902,193000,92755010,6630,6630,6630,6630,784
|
|
20240902,192900,92755010,6630,6630,6630,6630,0
|
|
20240902,192800,92755010,6630,6630,6630,6630,0
|
|
20240902,192700,92755010,6630,6630,6630,6630,0
|
|
20240902,192600,92755010,6630,6630,6630,6630,0
|
|
20240902,192500,92755010,6630,6630,6630,6630,0
|
|
20240902,192400,92755010,6630,6630,6630,6630,0
|
|
20240902,192300,92755010,6630,6630,6630,6630,0
|
|
20240902,192200,92755010,6630,6630,6630,6630,0
|
|
20240902,192100,92755010,6630,6630,6630,6630,0
|
|
20240902,192000,92755010,6630,6630,6630,6630,0
|
|
20240902,191900,92755010,6630,6630,6630,6630,0
|
|
20240902,191800,92755010,6630,6630,6630,6630,0
|
|
20240902,191700,92755010,6630,6630,6630,6630,0
|
|
20240902,191600,92755010,6630,6630,6630,6630,0
|
|
20240902,191500,92755010,6630,6630,6630,6630,0
|
|
20240902,191400,92755010,6630,6630,6630,6630,0
|
|
20240902,191300,92755010,6630,6630,6630,6630,0
|
|
20240902,191200,92755010,6630,6630,6630,6630,0
|
|
20240902,191100,92755010,6630,6630,6630,6630,0
|
|
20240902,191000,92755010,6630,6630,6630,6630,0
|
|
20240902,190900,92755010,6630,6630,6630,6630,0
|
|
20240902,190800,92755010,6630,6630,6630,6630,0
|
|
20240902,190700,92755010,6630,6630,6630,6630,0
|
|
20240902,190600,92755010,6630,6630,6630,6630,0
|
|
20240902,190500,92755010,6630,6630,6630,6630,0
|
|
20240902,190400,92755010,6630,6630,6630,6630,0
|
|
20240902,190300,92755010,6630,6630,6630,6630,0
|
|
20240902,190200,92755010,6630,6630,6630,6630,0
|
|
20240902,190100,92755010,6630,6630,6630,6630,0
|
|
20240902,190000,92755010,6630,6630,6630,6630,784
|
|
20240902,185900,92755010,6630,6630,6630,6630,0
|
|
20240902,185800,92755010,6630,6630,6630,6630,0
|
|
20240902,185700,92755010,6630,6630,6630,6630,0
|
|
20240902,185600,92755010,6630,6630,6630,6630,0
|
|
20240902,185500,92755010,6630,6630,6630,6630,0
|
|
20240902,185400,92755010,6630,6630,6630,6630,0
|
|
20240902,185300,92755010,6630,6630,6630,6630,0
|
|
20240902,185200,92755010,6630,6630,6630,6630,0
|
|
20240902,185100,92755010,6630,6630,6630,6630,0
|
|
20240902,185000,92755010,6630,6630,6630,6630,0
|
|
20240902,184900,92755010,6630,6630,6630,6630,0
|
|
20240902,184800,92755010,6630,6630,6630,6630,0
|
|
20240902,184700,92755010,6630,6630,6630,6630,0
|
|
20240902,184600,92755010,6630,6630,6630,6630,0
|
|
20240902,184500,92755010,6630,6630,6630,6630,0
|
|
20240902,184400,92755010,6630,6630,6630,6630,0
|
|
20240902,184300,92755010,6630,6630,6630,6630,0
|
|
20240902,184200,92755010,6630,6630,6630,6630,0
|
|
20240902,184100,92755010,6630,6630,6630,6630,0
|
|
20240902,184000,92755010,6630,6630,6630,6630,0
|
|
20240902,183900,92755010,6630,6630,6630,6630,0
|
|
20240902,183800,92755010,6630,6630,6630,6630,0
|
|
20240902,183700,92755010,6630,6630,6630,6630,0
|
|
20240902,183600,92755010,6630,6630,6630,6630,0
|
|
20240902,183500,92755010,6630,6630,6630,6630,0
|
|
20240902,183400,92755010,6630,6630,6630,6630,0
|
|
20240902,183300,92755010,6630,6630,6630,6630,0
|
|
20240902,183200,92755010,6630,6630,6630,6630,0
|
|
20240902,183100,92755010,6630,6630,6630,6630,0
|
|
20240902,183000,92755010,6630,6630,6630,6630,784
|
|
20240902,182900,92755010,6630,6630,6630,6630,0
|
|
20240902,182800,92755010,6630,6630,6630,6630,0
|
|
20240902,182700,92755010,6630,6630,6630,6630,0
|
|
20240902,182600,92755010,6630,6630,6630,6630,0
|
|
20240902,182500,92755010,6630,6630,6630,6630,0
|
|
20240902,182400,92755010,6630,6630,6630,6630,0
|
|
20240902,182300,92755010,6630,6630,6630,6630,0
|
|
20240902,182200,92755010,6630,6630,6630,6630,0
|
|
20240902,182100,92755010,6630,6630,6630,6630,0
|
|
20240902,182000,92755010,6630,6630,6630,6630,0
|
|
20240902,181900,92755010,6630,6630,6630,6630,0
|
|
20240902,181800,92755010,6630,6630,6630,6630,0
|
|
20240902,181700,92755010,6630,6630,6630,6630,0
|
|
20240902,181600,92755010,6630,6630,6630,6630,0
|
|
20240902,181500,92755010,6630,6630,6630,6630,0
|
|
20240902,181400,92755010,6630,6630,6630,6630,0
|
|
20240902,181300,92755010,6630,6630,6630,6630,0
|
|
20240902,181200,92755010,6630,6630,6630,6630,0
|
|
20240902,181100,92755010,6630,6630,6630,6630,0
|
|
20240902,181000,92755010,6630,6630,6630,6630,0
|
|
20240902,180900,92755010,6630,6630,6630,6630,0
|
|
20240902,180800,92755010,6630,6630,6630,6630,0
|
|
20240902,180700,92755010,6630,6630,6630,6630,0
|
|
20240902,180600,92755010,6630,6630,6630,6630,0
|
|
20240902,180500,92755010,6630,6630,6630,6630,0
|
|
20240902,180400,92755010,6630,6630,6630,6630,0
|
|
20240902,180300,92755010,6630,6630,6630,6630,0
|
|
20240902,180200,92755010,6630,6630,6630,6630,0
|
|
20240902,180100,92755010,6630,6630,6630,6630,0
|
|
20240902,180000,92755010,6630,6630,6630,6630,784
|
|
20240902,175900,92755010,6630,6630,6630,6630,0
|
|
20240902,175800,92755010,6630,6630,6630,6630,0
|
|
20240902,175700,92755010,6630,6630,6630,6630,0
|
|
20240902,175600,92755010,6630,6630,6630,6630,0
|
|
20240902,175500,92755010,6630,6630,6630,6630,0
|
|
20240902,175400,92755010,6630,6630,6630,6630,0
|
|
20240902,175300,92755010,6630,6630,6630,6630,0
|
|
20240902,175200,92755010,6630,6630,6630,6630,0
|
|
20240902,175100,92755010,6630,6630,6630,6630,0
|
|
20240902,175000,92755010,6630,6630,6630,6630,0
|
|
20240902,174900,92755010,6630,6630,6630,6630,0
|
|
20240902,174800,92755010,6630,6630,6630,6630,0
|
|
20240902,174700,92755010,6630,6630,6630,6630,0
|
|
20240902,174600,92755010,6630,6630,6630,6630,0
|
|
20240902,174500,92755010,6630,6630,6630,6630,0
|
|
20240902,174400,92755010,6630,6630,6630,6630,0
|
|
20240902,174300,92755010,6630,6630,6630,6630,0
|
|
20240902,174200,92755010,6630,6630,6630,6630,0
|
|
20240902,174100,92755010,6630,6630,6630,6630,0
|
|
20240902,174000,92755010,6630,6630,6630,6630,0
|
|
20240902,173900,92755010,6630,6630,6630,6630,0
|
|
20240902,173800,92755010,6630,6630,6630,6630,0
|
|
20240902,173700,92755010,6630,6630,6630,6630,0
|
|
20240902,173600,92755010,6630,6630,6630,6630,0
|
|
20240902,173500,92755010,6630,6630,6630,6630,0
|
|
20240902,173400,92755010,6630,6630,6630,6630,0
|
|
20240902,173300,92755010,6630,6630,6630,6630,0
|
|
20240902,173200,92755010,6630,6630,6630,6630,0
|
|
20240902,173100,92755010,6630,6630,6630,6630,0
|
|
20240902,173000,92755010,6630,6630,6630,6630,784
|
|
20240902,172900,92755010,6630,6630,6630,6630,0
|
|
20240902,172800,92755010,6630,6630,6630,6630,0
|
|
20240902,172700,92755010,6630,6630,6630,6630,0
|
|
20240902,172600,92755010,6630,6630,6630,6630,0
|
|
20240902,172500,92755010,6630,6630,6630,6630,0
|
|
20240902,172400,92755010,6630,6630,6630,6630,0
|
|
20240902,172300,92755010,6630,6630,6630,6630,0
|
|
20240902,172200,92755010,6630,6630,6630,6630,0
|
|
20240902,172100,92755010,6630,6630,6630,6630,0
|
|
20240902,172000,92755010,6630,6630,6630,6630,0
|
|
20240902,171900,92755010,6630,6630,6630,6630,0
|
|
20240902,171800,92755010,6630,6630,6630,6630,0
|
|
20240902,171700,92755010,6630,6630,6630,6630,0
|
|
20240902,171600,92755010,6630,6630,6630,6630,0
|
|
20240902,171500,92755010,6630,6630,6630,6630,0
|
|
20240902,171400,92755010,6630,6630,6630,6630,0
|
|
20240902,171300,92755010,6630,6630,6630,6630,0
|
|
20240902,171200,92755010,6630,6630,6630,6630,0
|
|
20240902,171100,92755010,6630,6630,6630,6630,0
|
|
20240902,171000,92755010,6630,6630,6630,6630,0
|
|
20240902,170900,92755010,6630,6630,6630,6630,0
|
|
20240902,170800,92755010,6630,6630,6630,6630,0
|
|
20240902,170700,92755010,6630,6630,6630,6630,0
|
|
20240902,170600,92755010,6630,6630,6630,6630,0
|
|
20240902,170500,92755010,6630,6630,6630,6630,0
|
|
20240902,170400,92755010,6630,6630,6630,6630,0
|
|
20240902,170300,92755010,6630,6630,6630,6630,0
|
|
20240902,170200,92755010,6630,6630,6630,6630,0
|
|
20240902,170100,92755010,6630,6630,6630,6630,0
|
|
20240902,170000,92755010,6630,6630,6630,6630,784
|
|
20240902,165900,92755010,6630,6630,6630,6630,0
|
|
20240902,165800,92755010,6630,6630,6630,6630,0
|
|
20240902,165700,92755010,6630,6630,6630,6630,0
|
|
20240902,165600,92755010,6630,6630,6630,6630,0
|
|
20240902,165500,92755010,6630,6630,6630,6630,0
|
|
20240902,165400,92755010,6630,6630,6630,6630,0
|
|
20240902,165300,92755010,6630,6630,6630,6630,0
|
|
20240902,165200,92755010,6630,6630,6630,6630,0
|
|
20240902,165100,92755010,6630,6630,6630,6630,0
|
|
20240902,165000,92755010,6630,6630,6630,6630,0
|
|
20240902,164900,92755010,6630,6630,6630,6630,0
|
|
20240902,164800,92755010,6630,6630,6630,6630,0
|
|
20240902,164700,92755010,6630,6630,6630,6630,0
|
|
20240902,164600,92755010,6630,6630,6630,6630,0
|
|
20240902,164500,92755010,6630,6630,6630,6630,0
|
|
20240902,164400,92755010,6630,6630,6630,6630,0
|
|
20240902,164300,92755010,6630,6630,6630,6630,0
|
|
20240902,164200,92755010,6630,6630,6630,6630,0
|
|
20240902,164100,92755010,6630,6630,6630,6630,0
|
|
20240902,164000,92755010,6630,6630,6630,6630,0
|
|
20240902,163900,92755010,6630,6630,6630,6630,0
|
|
20240902,163800,92755010,6630,6630,6630,6630,0
|
|
20240902,163700,92755010,6630,6630,6630,6630,0
|
|
20240902,163600,92755010,6630,6630,6630,6630,0
|
|
20240902,163500,92755010,6630,6630,6630,6630,0
|
|
20240902,163400,92755010,6630,6630,6630,6630,0
|
|
20240902,163300,92755010,6630,6630,6630,6630,0
|
|
20240902,163200,92755010,6630,6630,6630,6630,0
|
|
20240902,163100,92755010,6630,6630,6630,6630,0
|
|
20240902,163000,92755010,6630,6630,6630,6630,784
|
|
20240902,162900,92755010,6630,6630,6630,6630,0
|
|
20240902,162800,92755010,6630,6630,6630,6630,0
|
|
20240902,162700,92755010,6630,6630,6630,6630,0
|
|
20240902,162600,92755010,6630,6630,6630,6630,0
|
|
20240902,162500,92755010,6630,6630,6630,6630,0
|
|
20240902,162400,92755010,6630,6630,6630,6630,0
|
|
20240902,162300,92755010,6630,6630,6630,6630,0
|
|
20240902,162200,92755010,6630,6630,6630,6630,0
|
|
20240902,162100,92755010,6630,6630,6630,6630,0
|
|
20240902,162000,92755010,6630,6630,6630,6630,0
|
|
20240902,161900,92755010,6630,6630,6630,6630,0
|
|
20240902,161800,92755010,6630,6630,6630,6630,0
|
|
20240902,161700,92755010,6630,6630,6630,6630,0
|
|
20240902,161600,92755010,6630,6630,6630,6630,0
|
|
20240902,161500,92755010,6630,6630,6630,6630,0
|
|
20240902,161400,92755010,6630,6630,6630,6630,0
|
|
20240902,161300,92755010,6630,6630,6630,6630,0
|
|
20240902,161200,92755010,6630,6630,6630,6630,0
|
|
20240902,161100,92755010,6630,6630,6630,6630,0
|
|
20240902,161000,92755010,6630,6630,6630,6630,0
|
|
20240902,160900,92755010,6630,6630,6630,6630,0
|
|
20240902,160800,92755010,6630,6630,6630,6630,0
|
|
20240902,160700,92755010,6630,6630,6630,6630,0
|
|
20240902,160600,92755010,6630,6630,6630,6630,0
|
|
20240902,160500,92755010,6630,6630,6630,6630,0
|
|
20240902,160400,92755010,6630,6630,6630,6630,0
|
|
20240902,160300,92755010,6630,6630,6630,6630,0
|
|
20240902,160200,92755010,6630,6630,6630,6630,0
|
|
20240902,160100,92755010,6630,6630,6630,6630,0
|
|
20240902,160000,92755010,6630,6630,6630,6630,784
|
|
20240902,155900,92755010,6630,6630,6630,6630,0
|
|
20240902,155800,92755010,6630,6630,6630,6630,0
|
|
20240902,155700,92755010,6630,6630,6630,6630,0
|
|
20240902,155600,92755010,6630,6630,6630,6630,0
|
|
20240902,155500,92755010,6630,6630,6630,6630,0
|
|
20240902,155400,92755010,6630,6630,6630,6630,0
|
|
20240902,155300,92755010,6630,6630,6630,6630,0
|
|
20240902,155200,92755010,6630,6630,6630,6630,0
|
|
20240902,155100,92755010,6630,6630,6630,6630,0
|
|
20240902,155000,92755010,6630,6630,6630,6630,0
|
|
20240902,154900,92755010,6630,6630,6630,6630,0
|
|
20240902,154800,92755010,6630,6630,6630,6630,0
|
|
20240902,154700,92755010,6630,6630,6630,6630,0
|
|
20240902,154600,92755010,6630,6630,6630,6630,0
|
|
20240902,154500,92755010,6630,6630,6630,6630,0
|
|
20240902,154400,92755010,6630,6630,6630,6630,0
|
|
20240902,154300,92755010,6630,6630,6630,6630,0
|
|
20240902,154200,92755010,6630,6630,6630,6630,0
|
|
20240902,154100,92755010,6630,6630,6630,6630,0
|
|
20240902,154000,92755010,6630,6630,6630,6630,0
|
|
20240902,153900,92755010,6630,6630,6630,6630,0
|
|
20240902,153800,92755010,6630,6630,6630,6630,0
|
|
20240902,153700,92755010,6630,6630,6630,6630,0
|
|
20240902,153600,92755010,6630,6630,6630,6630,0
|
|
20240902,153500,92755010,6630,6630,6630,6630,0
|
|
20240902,153400,92755010,6630,6630,6630,6630,0
|
|
20240902,153300,92755010,6630,6630,6630,6630,0
|
|
20240902,153200,92755010,6630,6630,6630,6630,0
|
|
20240902,153100,92755010,6630,6630,6630,6630,0
|
|
20240902,153000,92755010,6630,6630,6630,6630,1568
|
|
20240902,152900,87557090,6600,6600,6600,6600,0
|
|
20240902,152800,87557090,6600,6600,6600,6600,0
|
|
20240902,152700,87557090,6600,6600,6600,6600,0
|
|
20240902,152600,87557090,6600,6600,6600,6600,0
|
|
20240902,152500,87557090,6600,6600,6600,6600,0
|
|
20240902,152400,87557090,6600,6600,6600,6600,0
|
|
20240902,152300,87557090,6600,6600,6600,6600,0
|
|
20240902,152200,87557090,6600,6600,6600,6600,0
|
|
20240902,152100,87557090,6600,6600,6600,6600,0
|
|
20240902,152000,87557090,6600,6600,6600,6600,0
|
|
20240902,151900,87557090,6600,6600,6600,6600,2
|
|
20240902,151800,87543890,6550,6560,6560,6540,1020
|
|
20240902,151700,80863710,6620,6620,6620,6620,0
|
|
20240902,151600,80863710,6620,6560,6620,6550,312
|
|
20240902,151500,78808580,6560,6560,6560,6560,111
|
|
20240902,151400,78080420,6570,6590,6590,6570,234
|
|
20240902,151300,76542820,6590,6590,6590,6590,0
|
|
20240902,151200,76542820,6590,6590,6590,6590,0
|
|
20240902,151100,76542820,6590,6590,6590,6590,30
|
|
20240902,151000,76345120,6600,6600,6600,6600,0
|
|
20240902,150900,76345120,6600,6600,6600,6600,5
|
|
20240902,150800,76312120,6600,6600,6600,6600,0
|
|
20240902,150700,76312120,6600,6590,6600,6570,96
|
|
20240902,150600,75680710,6600,6600,6600,6600,0
|
|
20240902,150500,75680710,6600,6600,6600,6600,0
|
|
20240902,150400,75680710,6600,6600,6600,6600,0
|
|
20240902,150300,75680710,6600,6600,6600,6600,0
|
|
20240902,150200,75680710,6600,6600,6600,6600,0
|
|
20240902,150100,75680710,6600,6600,6600,6600,0
|
|
20240902,150000,75680710,6600,6600,6600,6600,0
|
|
20240902,145900,75680710,6600,6600,6600,6600,0
|
|
20240902,145800,75680710,6600,6600,6600,6600,0
|
|
20240902,145700,75680710,6600,6600,6600,6600,0
|
|
20240902,145600,75680710,6600,6600,6600,6600,0
|
|
20240902,145500,75680710,6600,6600,6600,6600,14
|
|
20240902,145400,75588310,6600,6600,6600,6600,0
|
|
20240902,145300,75588310,6600,6600,6600,6600,0
|
|
20240902,145200,75588310,6600,6600,6600,6600,0
|
|
20240902,145100,75588310,6600,6600,6600,6600,0
|
|
20240902,145000,75588310,6600,6600,6600,6600,0
|
|
20240902,144900,75588310,6600,6600,6600,6600,0
|
|
20240902,144800,75588310,6600,6600,6600,6600,0
|
|
20240902,144700,75588310,6600,6600,6600,6600,0
|
|
20240902,144600,75588310,6600,6600,6600,6600,0
|
|
20240902,144500,75588310,6600,6600,6600,6600,11
|
|
20240902,144400,75515710,6600,6600,6600,6600,0
|
|
20240902,144300,75515710,6600,6600,6600,6600,0
|
|
20240902,144200,75515710,6600,6600,6600,6600,0
|
|
20240902,144100,75515710,6600,6600,6600,6600,0
|
|
20240902,144000,75515710,6600,6600,6600,6600,0
|
|
20240902,143900,75515710,6600,6600,6600,6600,0
|
|
20240902,143800,75515710,6600,6600,6600,6600,0
|
|
20240902,143700,75515710,6600,6600,6600,6600,0
|
|
20240902,143600,75515710,6600,6600,6600,6600,0
|
|
20240902,143500,75515710,6600,6600,6600,6600,1
|
|
20240902,143400,75509110,6590,6600,6600,6590,7
|
|
20240902,143300,75462970,6620,6620,6620,6620,0
|
|
20240902,143200,75462970,6620,6620,6620,6620,0
|
|
20240902,143100,75462970,6620,6600,6620,6600,25
|
|
20240902,143000,75297870,6630,6630,6630,6630,5
|
|
20240902,142900,75264720,6630,6600,6630,6600,275
|
|
20240902,142800,73444450,6600,6600,6600,6600,0
|
|
20240902,142700,73444450,6600,6600,6600,6600,0
|
|
20240902,142600,73444450,6600,6600,6600,6600,0
|
|
20240902,142500,73444450,6600,6600,6600,6600,0
|
|
20240902,142400,73444450,6600,6600,6600,6600,0
|
|
20240902,142300,73444450,6600,6600,6600,6600,0
|
|
20240902,142200,73444450,6600,6600,6600,6600,0
|
|
20240902,142100,73444450,6600,6600,6600,6600,0
|
|
20240902,142000,73444450,6600,6600,6600,6600,0
|
|
20240902,141900,73444450,6600,6600,6600,6600,0
|
|
20240902,141800,73444450,6600,6600,6600,6600,0
|
|
20240902,141700,73444450,6600,6590,6600,6590,5
|
|
20240902,141600,73411480,6580,6580,6580,6580,19
|
|
20240902,141500,73286460,6590,6590,6590,6590,0
|
|
20240902,141400,73286460,6590,6590,6590,6590,9
|
|
20240902,141300,73227150,6590,6600,6600,6590,11
|
|
20240902,141200,73154560,6620,6620,6620,6620,0
|
|
20240902,141100,73154560,6620,6620,6620,6620,0
|
|
20240902,141000,73154560,6620,6620,6620,6620,0
|
|
20240902,140900,73154560,6620,6620,6620,6620,5
|
|
20240902,140800,73121460,6600,6620,6620,6600,12
|
|
20240902,140700,73042060,6620,6620,6620,6620,0
|
|
20240902,140600,73042060,6620,6620,6620,6620,0
|
|
20240902,140500,73042060,6620,6620,6620,6620,0
|
|
20240902,140400,73042060,6620,6620,6620,6620,0
|
|
20240902,140300,73042060,6620,6620,6620,6620,0
|
|
20240902,140200,73042060,6620,6620,6620,6620,0
|
|
20240902,140100,73042060,6620,6620,6620,6620,0
|
|
20240902,140000,73042060,6620,6620,6620,6620,0
|
|
20240902,135900,73042060,6620,6620,6620,6620,0
|
|
20240902,135800,73042060,6620,6620,6620,6620,0
|
|
20240902,135700,73042060,6620,6620,6620,6620,0
|
|
20240902,135600,73042060,6620,6620,6620,6620,9
|
|
20240902,135500,72982480,6620,6620,6620,6620,0
|
|
20240902,135400,72982480,6620,6620,6620,6620,0
|
|
20240902,135300,72982480,6620,6620,6620,6620,166
|
|
20240902,135200,71883560,6620,6620,6620,6620,10
|
|
20240902,135100,71817360,6620,6620,6620,6620,0
|
|
20240902,135000,71817360,6620,6620,6620,6620,0
|
|
20240902,134900,71817360,6620,6620,6620,6620,0
|
|
20240902,134800,71817360,6620,6620,6620,6620,0
|
|
20240902,134700,71817360,6620,6620,6620,6620,0
|
|
20240902,134600,71817360,6620,6620,6620,6620,0
|
|
20240902,134500,71817360,6620,6620,6620,6620,0
|
|
20240902,134400,71817360,6620,6600,6630,6600,788
|
|
20240902,134300,66615960,6600,6600,6600,6600,0
|
|
20240902,134200,66615960,6600,6600,6600,6600,0
|
|
20240902,134100,66615960,6600,6600,6600,6600,0
|
|
20240902,134000,66615960,6600,6600,6600,6600,0
|
|
20240902,133900,66615960,6600,6600,6600,6600,5
|
|
20240902,133800,66582960,6600,6600,6600,6600,0
|
|
20240902,133700,66582960,6600,6600,6600,6600,0
|
|
20240902,133600,66582960,6600,6600,6600,6600,0
|
|
20240902,133500,66582960,6600,6600,6600,6600,0
|
|
20240902,133400,66582960,6600,6600,6600,6600,0
|
|
20240902,133300,66582960,6600,6600,6600,6600,0
|
|
20240902,133200,66582960,6600,6600,6600,6600,0
|
|
20240902,133100,66582960,6600,6600,6600,6600,0
|
|
20240902,133000,66582960,6600,6550,6600,6550,1276
|
|
20240902,132900,58215390,6540,6540,6540,6540,43
|
|
20240902,132800,57934170,6540,6540,6540,6540,0
|
|
20240902,132700,57934170,6540,6540,6540,6540,0
|
|
20240902,132600,57934170,6540,6540,6540,6540,0
|
|
20240902,132500,57934170,6540,6540,6540,6540,32
|
|
20240902,132400,57724890,6550,6550,6550,6550,0
|
|
20240902,132300,57724890,6550,6550,6550,6550,0
|
|
20240902,132200,57724890,6550,6550,6550,6550,0
|
|
20240902,132100,57724890,6550,6550,6550,6550,0
|
|
20240902,132000,57724890,6550,6550,6550,6550,0
|
|
20240902,131900,57724890,6550,6550,6550,6550,0
|
|
20240902,131800,57724890,6550,6550,6550,6550,0
|
|
20240902,131700,57724890,6550,6550,6550,6550,5
|
|
20240902,131600,57692140,6550,6550,6550,6550,0
|
|
20240902,131500,57692140,6550,6550,6550,6550,0
|
|
20240902,131400,57692140,6550,6550,6550,6550,0
|
|
20240902,131300,57692140,6550,6550,6550,6550,0
|
|
20240902,131200,57692140,6550,6550,6550,6550,0
|
|
20240902,131100,57692140,6550,6550,6550,6550,0
|
|
20240902,131000,57692140,6550,6550,6550,6550,0
|
|
20240902,130900,57692140,6550,6550,6550,6550,5
|
|
20240902,130800,57659390,6550,6550,6550,6550,0
|
|
20240902,130700,57659390,6550,6550,6550,6550,0
|
|
20240902,130600,57659390,6550,6550,6550,6550,0
|
|
20240902,130500,57659390,6550,6550,6550,6550,0
|
|
20240902,130400,57659390,6550,6550,6550,6550,0
|
|
20240902,130300,57659390,6550,6550,6550,6550,0
|
|
20240902,130200,57659390,6550,6550,6550,6550,0
|
|
20240902,130100,57659390,6550,6550,6550,6550,0
|
|
20240902,130000,57659390,6550,6550,6550,6550,0
|
|
20240902,125900,57659390,6550,6550,6550,6550,0
|
|
20240902,125800,57659390,6550,6550,6550,6550,0
|
|
20240902,125700,57659390,6550,6550,6550,6550,0
|
|
20240902,125600,57659390,6550,6550,6550,6550,0
|
|
20240902,125500,57659390,6550,6550,6550,6550,1
|
|
20240902,125400,57652840,6550,6550,6550,6550,0
|
|
20240902,125300,57652840,6550,6550,6550,6550,0
|
|
20240902,125200,57652840,6550,6550,6550,6550,0
|
|
20240902,125100,57652840,6550,6550,6550,6550,0
|
|
20240902,125000,57652840,6550,6550,6550,6550,0
|
|
20240902,124900,57652840,6550,6550,6550,6550,0
|
|
20240902,124800,57652840,6550,6550,6550,6550,0
|
|
20240902,124700,57652840,6550,6550,6550,6550,0
|
|
20240902,124600,57652840,6550,6550,6550,6550,0
|
|
20240902,124500,57652840,6550,6550,6550,6550,0
|
|
20240902,124400,57652840,6550,6550,6550,6550,0
|
|
20240902,124300,57652840,6550,6550,6550,6550,0
|
|
20240902,124200,57652840,6550,6550,6550,6550,0
|
|
20240902,124100,57652840,6550,6550,6550,6550,0
|
|
20240902,124000,57652840,6550,6550,6550,6550,0
|
|
20240902,123900,57652840,6550,6550,6550,6550,1
|
|
20240902,123800,57646290,6550,6550,6550,6550,0
|
|
20240902,123700,57646290,6550,6550,6550,6550,1
|
|
20240902,123600,57639740,6530,6530,6530,6530,0
|
|
20240902,123500,57639740,6530,6530,6530,6530,12
|
|
20240902,123400,57561380,6550,6550,6550,6550,0
|
|
20240902,123300,57561380,6550,6550,6550,6550,0
|
|
20240902,123200,57561380,6550,6550,6550,6550,0
|
|
20240902,123100,57561380,6550,6550,6550,6550,0
|
|
20240902,123000,57561380,6550,6550,6550,6550,0
|
|
20240902,122900,57561380,6550,6550,6550,6550,0
|
|
20240902,122800,57561380,6550,6550,6550,6550,0
|
|
20240902,122700,57561380,6550,6550,6550,6550,0
|
|
20240902,122600,57561380,6550,6550,6550,6550,0
|
|
20240902,122500,57561380,6550,6550,6550,6550,0
|
|
20240902,122400,57561380,6550,6550,6550,6550,30
|
|
20240902,122300,57364880,6550,6550,6550,6550,0
|
|
20240902,122200,57364880,6550,6550,6550,6550,0
|
|
20240902,122100,57364880,6550,6550,6550,6550,0
|
|
20240902,122000,57364880,6550,6550,6550,6550,0
|
|
20240902,121900,57364880,6550,6550,6550,6550,0
|
|
20240902,121800,57364880,6550,6550,6550,6550,0
|
|
20240902,121700,57364880,6550,6550,6550,6550,0
|
|
20240902,121600,57364880,6550,6550,6550,6550,0
|
|
20240902,121500,57364880,6550,6550,6550,6550,0
|
|
20240902,121400,57364880,6550,6550,6550,6550,0
|
|
20240902,121300,57364880,6550,6550,6550,6550,2
|
|
20240902,121200,57351780,6550,6550,6550,6550,0
|
|
20240902,121100,57351780,6550,6550,6550,6550,0
|
|
20240902,121000,57351780,6550,6550,6550,6550,0
|
|
20240902,120900,57351780,6550,6550,6550,6550,25
|
|
20240902,120800,57188030,6510,6510,6510,6510,0
|
|
20240902,120700,57188030,6510,6510,6510,6510,0
|
|
20240902,120600,57188030,6510,6510,6510,6510,0
|
|
20240902,120500,57188030,6510,6510,6510,6510,0
|
|
20240902,120400,57188030,6510,6510,6510,6510,0
|
|
20240902,120300,57188030,6510,6510,6510,6510,0
|
|
20240902,120200,57188030,6510,6510,6510,6510,20
|
|
20240902,120100,57057830,6550,6550,6550,6550,0
|
|
20240902,120000,57057830,6550,6550,6550,6550,0
|
|
20240902,115900,57057830,6550,6550,6550,6550,0
|
|
20240902,115800,57057830,6550,6550,6550,6550,10
|
|
20240902,115700,56992330,6510,6510,6510,6510,0
|
|
20240902,115600,56992330,6510,6510,6510,6500,340
|
|
20240902,115500,54779430,6510,6510,6510,6510,410
|
|
20240902,115400,52110330,6510,6510,6510,6510,0
|
|
20240902,115300,52110330,6510,6510,6510,6510,0
|
|
20240902,115200,52110330,6510,6510,6510,6510,0
|
|
20240902,115100,52110330,6510,6510,6510,6510,0
|
|
20240902,115000,52110330,6510,6510,6510,6510,0
|
|
20240902,114900,52110330,6510,6510,6510,6510,0
|
|
20240902,114800,52110330,6510,6510,6510,6510,0
|
|
20240902,114700,52110330,6510,6510,6510,6510,0
|
|
20240902,114600,52110330,6510,6510,6510,6510,0
|
|
20240902,114500,52110330,6510,6510,6510,6510,0
|
|
20240902,114400,52110330,6510,6510,6510,6510,0
|
|
20240902,114300,52110330,6510,6510,6510,6510,0
|
|
20240902,114200,52110330,6510,6510,6510,6510,0
|
|
20240902,114100,52110330,6510,6510,6510,6510,0
|
|
20240902,114000,52110330,6510,6510,6510,6510,423
|
|
20240902,113900,49356600,6510,6510,6510,6510,0
|
|
20240902,113800,49356600,6510,6510,6510,6510,0
|
|
20240902,113700,49356600,6510,6510,6510,6510,0
|
|
20240902,113600,49356600,6510,6510,6510,6510,0
|
|
20240902,113500,49356600,6510,6510,6510,6510,0
|
|
20240902,113400,49356600,6510,6510,6510,6510,0
|
|
20240902,113300,49356600,6510,6500,6510,6500,100
|
|
20240902,113200,48706100,6510,6500,6510,6500,600
|
|
20240902,113100,44800600,6500,6510,6510,6500,759
|
|
20240902,113000,39861700,6510,6510,6510,6510,0
|
|
20240902,112900,39861700,6510,6510,6510,6510,0
|
|
20240902,112800,39861700,6510,6510,6510,6510,50
|
|
20240902,112700,39536200,6520,6520,6520,6520,0
|
|
20240902,112600,39536200,6520,6520,6520,6520,0
|
|
20240902,112500,39536200,6520,6510,6520,6510,41
|
|
20240902,112400,39269270,6520,6520,6520,6520,0
|
|
20240902,112300,39269270,6520,6520,6520,6520,10
|
|
20240902,112200,39204070,6510,6510,6510,6510,80
|
|
20240902,112100,38683270,6520,6520,6520,6520,10
|
|
20240902,112000,38618070,6520,6550,6550,6520,895
|
|
20240902,111900,32780560,6550,6550,6550,6550,0
|
|
20240902,111800,32780560,6550,6550,6550,6550,0
|
|
20240902,111700,32780560,6550,6550,6550,6550,0
|
|
20240902,111600,32780560,6550,6560,6560,6550,2
|
|
20240902,111500,32767450,6530,6530,6530,6530,0
|
|
20240902,111400,32767450,6530,6530,6530,6530,0
|
|
20240902,111300,32767450,6530,6530,6530,6530,0
|
|
20240902,111200,32767450,6530,6530,6530,6530,0
|
|
20240902,111100,32767450,6530,6530,6530,6530,0
|
|
20240902,111000,32767450,6530,6530,6530,6530,0
|
|
20240902,110900,32767450,6530,6530,6530,6530,0
|
|
20240902,110800,32767450,6530,6530,6530,6530,0
|
|
20240902,110700,32767450,6530,6530,6530,6530,0
|
|
20240902,110600,32767450,6530,6530,6530,6530,3
|
|
20240902,110500,32747860,6530,6530,6530,6530,452
|
|
20240902,110400,29796300,6560,6560,6560,6560,0
|
|
20240902,110300,29796300,6560,6560,6560,6560,0
|
|
20240902,110200,29796300,6560,6560,6560,6560,0
|
|
20240902,110100,29796300,6560,6540,6560,6540,153
|
|
20240902,110000,28795660,6550,6550,6550,6550,0
|
|
20240902,105900,28795660,6550,6550,6550,6550,0
|
|
20240902,105800,28795660,6550,6550,6550,6550,0
|
|
20240902,105700,28795660,6550,6550,6550,6550,0
|
|
20240902,105600,28795660,6550,6550,6550,6550,0
|
|
20240902,105500,28795660,6550,6550,6550,6550,0
|
|
20240902,105400,28795660,6550,6550,6550,6550,0
|
|
20240902,105300,28795660,6550,6550,6550,6550,0
|
|
20240902,105200,28795660,6550,6550,6550,6550,0
|
|
20240902,105100,28795660,6550,6550,6550,6550,0
|
|
20240902,105000,28795660,6550,6550,6550,6550,0
|
|
20240902,104900,28795660,6550,6550,6550,6550,0
|
|
20240902,104800,28795660,6550,6550,6550,6550,0
|
|
20240902,104700,28795660,6550,6550,6550,6550,0
|
|
20240902,104600,28795660,6550,6550,6550,6550,132
|
|
20240902,104500,27931060,6550,6540,6550,6530,559
|
|
20240902,104400,24275380,6540,6540,6540,6540,0
|
|
20240902,104300,24275380,6540,6540,6540,6540,0
|
|
20240902,104200,24275380,6540,6540,6540,6540,150
|
|
20240902,104100,23294380,6560,6550,6560,6550,6
|
|
20240902,104000,23255070,6560,6560,6560,6560,1
|
|
20240902,103900,23248510,6550,6550,6550,6550,163
|
|
20240902,103800,22180860,6550,6560,6560,6550,520
|
|
20240902,103700,18771820,6570,6580,6580,6570,4
|
|
20240902,103600,18745530,6580,6580,6580,6580,0
|
|
20240902,103500,18745530,6580,6580,6580,6580,1
|
|
20240902,103400,18738950,6550,6550,6550,6550,0
|
|
20240902,103300,18738950,6550,6550,6550,6550,0
|
|
20240902,103200,18738950,6550,6550,6550,6550,2
|
|
20240902,103100,18725850,6550,6550,6550,6550,0
|
|
20240902,103000,18725850,6550,6550,6550,6550,0
|
|
20240902,102900,18725850,6550,6550,6550,6550,1
|
|
20240902,102800,18719300,6550,6550,6550,6550,0
|
|
20240902,102700,18719300,6550,6550,6550,6550,0
|
|
20240902,102600,18719300,6550,6550,6550,6550,0
|
|
20240902,102500,18719300,6550,6550,6550,6550,0
|
|
20240902,102400,18719300,6550,6550,6550,6550,0
|
|
20240902,102300,18719300,6550,6550,6550,6550,0
|
|
20240902,102200,18719300,6550,6550,6550,6550,2
|
|
20240902,102100,18706200,6550,6550,6550,6550,0
|
|
20240902,102000,18706200,6550,6550,6550,6550,0
|
|
20240902,101900,18706200,6550,6550,6550,6550,0
|
|
20240902,101800,18706200,6550,6550,6550,6550,0
|
|
20240902,101700,18706200,6550,6550,6550,6550,0
|
|
20240902,101600,18706200,6550,6550,6550,6550,0
|
|
20240902,101500,18706200,6550,6560,6560,6550,530
|
|
20240902,101400,15234690,6550,6550,6550,6550,0
|
|
20240902,101300,15234690,6550,6550,6550,6550,0
|
|
20240902,101200,15234690,6550,6590,6590,6550,151
|
|
20240902,101100,14245600,6590,6590,6590,6590,0
|
|
20240902,101000,14245600,6590,6590,6590,6590,0
|
|
20240902,100900,14245600,6590,6590,6590,6590,0
|
|
20240902,100800,14245600,6590,6590,6590,6590,0
|
|
20240902,100700,14245600,6590,6590,6590,6590,0
|
|
20240902,100600,14245600,6590,6590,6590,6590,1
|
|
20240902,100500,14239010,6590,6590,6590,6590,10
|
|
20240902,100400,14173110,6590,6590,6590,6590,0
|
|
20240902,100300,14173110,6590,6590,6590,6590,0
|
|
20240902,100200,14173110,6590,6580,6590,6580,200
|
|
20240902,100100,12855520,6580,6580,6580,6580,10
|
|
20240902,100000,12789720,6580,6580,6580,6580,0
|
|
20240902,095900,12789720,6580,6580,6580,6580,0
|
|
20240902,095800,12789720,6580,6580,6580,6580,0
|
|
20240902,095700,12789720,6580,6580,6580,6580,1
|
|
20240902,095600,12783140,6580,6570,6580,6570,10
|
|
20240902,095500,12717350,6560,6560,6560,6560,51
|
|
20240902,095400,12382790,6560,6560,6560,6560,0
|
|
20240902,095300,12382790,6560,6560,6560,6560,40
|
|
20240902,095200,12120390,6560,6560,6560,6560,10
|
|
20240902,095100,12054790,6570,6570,6570,6570,20
|
|
20240902,095000,11923390,6590,6590,6590,6590,0
|
|
20240902,094900,11923390,6590,6570,6590,6570,11
|
|
20240902,094800,11851100,6590,6570,6590,6570,12
|
|
20240902,094700,11772220,6590,6590,6590,6590,0
|
|
20240902,094600,11772220,6590,6590,6590,6590,1
|
|
20240902,094500,11765630,6590,6590,6590,6590,1
|
|
20240902,094400,11759040,6600,6600,6600,6600,0
|
|
20240902,094300,11759040,6600,6600,6600,6600,25
|
|
20240902,094200,11594040,6600,6600,6600,6600,0
|
|
20240902,094100,11594040,6600,6600,6600,6600,0
|
|
20240902,094000,11594040,6600,6600,6600,6600,0
|
|
20240902,093900,11594040,6600,6600,6600,6600,0
|
|
20240902,093800,11594040,6600,6600,6600,6600,0
|
|
20240902,093700,11594040,6600,6600,6600,6600,0
|
|
20240902,093600,11594040,6600,6570,6600,6560,6
|
|
20240902,093500,11554630,6600,6600,6600,6600,0
|
|
20240902,093400,11554630,6600,6600,6600,6600,0
|
|
20240902,093300,11554630,6600,6580,6600,6560,355
|
|
20240902,093200,9224740,6600,6600,6600,6600,0
|
|
20240902,093100,9224740,6600,6600,6600,6600,0
|
|
20240902,093000,9224740,6600,6600,6600,6600,1
|
|
20240902,092900,9218140,6580,6580,6580,6580,0
|
|
20240902,092800,9218140,6580,6580,6580,6580,52
|
|
20240902,092700,8875980,6610,6610,6610,6610,0
|
|
20240902,092600,8875980,6610,6610,6610,6610,0
|
|
20240902,092500,8875980,6610,6610,6610,6610,0
|
|
20240902,092400,8875980,6610,6610,6610,6610,0
|
|
20240902,092300,8875980,6610,6610,6610,6610,0
|
|
20240902,092200,8875980,6610,6610,6610,6610,0
|
|
20240902,092100,8875980,6610,6610,6610,6610,0
|
|
20240902,092000,8875980,6610,6610,6610,6610,302
|
|
20240902,091900,6879760,6610,6610,6610,6610,0
|
|
20240902,091800,6879760,6610,6610,6610,6610,0
|
|
20240902,091700,6879760,6610,6610,6610,6610,5
|
|
20240902,091600,6846710,6610,6610,6610,6610,0
|
|
20240902,091500,6846710,6610,6610,6610,6610,0
|
|
20240902,091400,6846710,6610,6610,6610,6610,0
|
|
20240902,091300,6846710,6610,6610,6610,6610,0
|
|
20240902,091200,6846710,6610,6610,6610,6610,14
|
|
20240902,091100,6754170,6610,6620,6620,6590,36
|
|
20240902,091000,6516850,6630,6630,6630,6630,0
|
|
20240902,090900,6516850,6630,6630,6630,6630,0
|
|
20240902,090800,6516850,6630,6590,6630,6590,84
|
|
20240902,090700,5962830,6630,6630,6630,6630,0
|
|
20240902,090600,5962830,6630,6630,6630,6630,0
|
|
20240902,090500,5962830,6630,6630,6630,6630,0
|
|
20240902,090400,5962830,6630,6630,6630,6630,150
|
|
20240902,090300,4968330,6650,6650,6650,6650,1
|
|
20240902,090200,4961680,6590,6630,6630,6590,692
|
|
20240902,090100,384540,6630,6630,6630,6630,0
|
|
20240902,090000,384540,6630,6630,6630,6630,58
|