630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,192700,201960020,6350,6350,6350,6350,1258
|
|
20240904,192600,201960020,6350,6350,6350,6350,0
|
|
20240904,192500,201960020,6350,6350,6350,6350,0
|
|
20240904,192400,201960020,6350,6350,6350,6350,0
|
|
20240904,192300,201960020,6350,6350,6350,6350,0
|
|
20240904,192200,201960020,6350,6350,6350,6350,0
|
|
20240904,192100,201960020,6350,6350,6350,6350,0
|
|
20240904,192000,201960020,6350,6350,6350,6350,0
|
|
20240904,191900,201960020,6350,6350,6350,6350,0
|
|
20240904,191800,201960020,6350,6350,6350,6350,0
|
|
20240904,191700,201960020,6350,6350,6350,6350,0
|
|
20240904,191600,201960020,6350,6350,6350,6350,0
|
|
20240904,191500,201960020,6350,6350,6350,6350,0
|
|
20240904,191400,201960020,6350,6350,6350,6350,0
|
|
20240904,191300,201960020,6350,6350,6350,6350,0
|
|
20240904,191200,201960020,6350,6350,6350,6350,0
|
|
20240904,191100,201960020,6350,6350,6350,6350,0
|
|
20240904,191000,201960020,6350,6350,6350,6350,0
|
|
20240904,190900,201960020,6350,6350,6350,6350,0
|
|
20240904,190800,201960020,6350,6350,6350,6350,0
|
|
20240904,190700,201960020,6350,6350,6350,6350,0
|
|
20240904,190600,201960020,6350,6350,6350,6350,0
|
|
20240904,190500,201960020,6350,6350,6350,6350,0
|
|
20240904,190400,201960020,6350,6350,6350,6350,0
|
|
20240904,190300,201960020,6350,6350,6350,6350,0
|
|
20240904,190200,201960020,6350,6350,6350,6350,0
|
|
20240904,190100,201960020,6350,6350,6350,6350,0
|
|
20240904,190000,201960020,6350,6350,6350,6350,0
|
|
20240904,185900,201960020,6350,6350,6350,6350,0
|
|
20240904,185800,201960020,6350,6350,6350,6350,0
|
|
20240904,185700,201960020,6350,6350,6350,6350,1258
|
|
20240904,185600,201960020,6350,6350,6350,6350,0
|
|
20240904,185500,201960020,6350,6350,6350,6350,0
|
|
20240904,185400,201960020,6350,6350,6350,6350,0
|
|
20240904,185300,201960020,6350,6350,6350,6350,0
|
|
20240904,185200,201960020,6350,6350,6350,6350,0
|
|
20240904,185100,201960020,6350,6350,6350,6350,0
|
|
20240904,185000,201960020,6350,6350,6350,6350,0
|
|
20240904,184900,201960020,6350,6350,6350,6350,0
|
|
20240904,184800,201960020,6350,6350,6350,6350,0
|
|
20240904,184700,201960020,6350,6350,6350,6350,0
|
|
20240904,184600,201960020,6350,6350,6350,6350,0
|
|
20240904,184500,201960020,6350,6350,6350,6350,0
|
|
20240904,184400,201960020,6350,6350,6350,6350,0
|
|
20240904,184300,201960020,6350,6350,6350,6350,0
|
|
20240904,184200,201960020,6350,6350,6350,6350,0
|
|
20240904,184100,201960020,6350,6350,6350,6350,0
|
|
20240904,184000,201960020,6350,6350,6350,6350,0
|
|
20240904,183900,201960020,6350,6350,6350,6350,0
|
|
20240904,183800,201960020,6350,6350,6350,6350,0
|
|
20240904,183700,201960020,6350,6350,6350,6350,0
|
|
20240904,183600,201960020,6350,6350,6350,6350,0
|
|
20240904,183500,201960020,6350,6350,6350,6350,0
|
|
20240904,183400,201960020,6350,6350,6350,6350,0
|
|
20240904,183300,201960020,6350,6350,6350,6350,0
|
|
20240904,183200,201960020,6350,6350,6350,6350,0
|
|
20240904,183100,201960020,6350,6350,6350,6350,0
|
|
20240904,183000,201960020,6350,6350,6350,6350,0
|
|
20240904,182900,201960020,6350,6350,6350,6350,0
|
|
20240904,182800,201960020,6350,6350,6350,6350,0
|
|
20240904,182700,201960020,6350,6350,6350,6350,1258
|
|
20240904,182600,201960020,6350,6350,6350,6350,0
|
|
20240904,182500,201960020,6350,6350,6350,6350,0
|
|
20240904,182400,201960020,6350,6350,6350,6350,0
|
|
20240904,182300,201960020,6350,6350,6350,6350,0
|
|
20240904,182200,201960020,6350,6350,6350,6350,0
|
|
20240904,182100,201960020,6350,6350,6350,6350,0
|
|
20240904,182000,201960020,6350,6350,6350,6350,0
|
|
20240904,181900,201960020,6350,6350,6350,6350,0
|
|
20240904,181800,201960020,6350,6350,6350,6350,0
|
|
20240904,181700,201960020,6350,6350,6350,6350,0
|
|
20240904,181600,201960020,6350,6350,6350,6350,0
|
|
20240904,181500,201960020,6350,6350,6350,6350,0
|
|
20240904,181400,201960020,6350,6350,6350,6350,0
|
|
20240904,181300,201960020,6350,6350,6350,6350,0
|
|
20240904,181200,201960020,6350,6350,6350,6350,0
|
|
20240904,181100,201960020,6350,6350,6350,6350,0
|
|
20240904,181000,201960020,6350,6350,6350,6350,0
|
|
20240904,180900,201960020,6350,6350,6350,6350,0
|
|
20240904,180800,201960020,6350,6350,6350,6350,0
|
|
20240904,180700,201960020,6350,6350,6350,6350,0
|
|
20240904,180600,201960020,6350,6350,6350,6350,0
|
|
20240904,180500,201960020,6350,6350,6350,6350,0
|
|
20240904,180400,201960020,6350,6350,6350,6350,0
|
|
20240904,180300,201960020,6350,6350,6350,6350,0
|
|
20240904,180200,201960020,6350,6350,6350,6350,0
|
|
20240904,180100,201960020,6350,6350,6350,6350,0
|
|
20240904,180000,201960020,6350,6350,6350,6350,0
|
|
20240904,175900,201960020,6350,6350,6350,6350,0
|
|
20240904,175800,201960020,6350,6350,6350,6350,0
|
|
20240904,175700,201960020,6350,6350,6350,6350,1258
|
|
20240904,175600,201960020,6350,6350,6350,6350,0
|
|
20240904,175500,201960020,6350,6350,6350,6350,0
|
|
20240904,175400,201960020,6350,6350,6350,6350,0
|
|
20240904,175300,201960020,6350,6350,6350,6350,0
|
|
20240904,175200,201960020,6350,6350,6350,6350,0
|
|
20240904,175100,201960020,6350,6350,6350,6350,0
|
|
20240904,175000,201960020,6350,6350,6350,6350,0
|
|
20240904,174900,201960020,6350,6350,6350,6350,0
|
|
20240904,174800,201960020,6350,6350,6350,6350,0
|
|
20240904,174700,201960020,6350,6350,6350,6350,0
|
|
20240904,174600,201960020,6350,6350,6350,6350,0
|
|
20240904,174500,201960020,6350,6350,6350,6350,0
|
|
20240904,174400,201960020,6350,6350,6350,6350,0
|
|
20240904,174300,201960020,6350,6350,6350,6350,0
|
|
20240904,174200,201960020,6350,6350,6350,6350,0
|
|
20240904,174100,201960020,6350,6350,6350,6350,0
|
|
20240904,174000,201960020,6350,6350,6350,6350,0
|
|
20240904,173900,201960020,6350,6350,6350,6350,0
|
|
20240904,173800,201960020,6350,6350,6350,6350,0
|
|
20240904,173700,201960020,6350,6350,6350,6350,0
|
|
20240904,173600,201960020,6350,6350,6350,6350,0
|
|
20240904,173500,201960020,6350,6350,6350,6350,0
|
|
20240904,173400,201960020,6350,6350,6350,6350,0
|
|
20240904,173300,201960020,6350,6350,6350,6350,0
|
|
20240904,173200,201960020,6350,6350,6350,6350,0
|
|
20240904,173100,201960020,6350,6350,6350,6350,0
|
|
20240904,173000,201960020,6350,6350,6350,6350,0
|
|
20240904,172900,201960020,6350,6350,6350,6350,0
|
|
20240904,172800,201960020,6350,6350,6350,6350,0
|
|
20240904,172700,201960020,6350,6350,6350,6350,1258
|
|
20240904,172600,201960020,6350,6350,6350,6350,0
|
|
20240904,172500,201960020,6350,6350,6350,6350,0
|
|
20240904,172400,201960020,6350,6350,6350,6350,0
|
|
20240904,172300,201960020,6350,6350,6350,6350,0
|
|
20240904,172200,201960020,6350,6350,6350,6350,0
|
|
20240904,172100,201960020,6350,6350,6350,6350,0
|
|
20240904,172000,201960020,6350,6350,6350,6350,0
|
|
20240904,171900,201960020,6350,6350,6350,6350,0
|
|
20240904,171800,201960020,6350,6350,6350,6350,0
|
|
20240904,171700,201960020,6350,6350,6350,6350,0
|
|
20240904,171600,201960020,6350,6350,6350,6350,0
|
|
20240904,171500,201960020,6350,6350,6350,6350,0
|
|
20240904,171400,201960020,6350,6350,6350,6350,0
|
|
20240904,171300,201960020,6350,6350,6350,6350,0
|
|
20240904,171200,201960020,6350,6350,6350,6350,0
|
|
20240904,171100,201960020,6350,6350,6350,6350,0
|
|
20240904,171000,201960020,6350,6350,6350,6350,0
|
|
20240904,170900,201960020,6350,6350,6350,6350,0
|
|
20240904,170800,201960020,6350,6350,6350,6350,0
|
|
20240904,170700,201960020,6350,6350,6350,6350,0
|
|
20240904,170600,201960020,6350,6350,6350,6350,0
|
|
20240904,170500,201960020,6350,6350,6350,6350,0
|
|
20240904,170400,201960020,6350,6350,6350,6350,0
|
|
20240904,170300,201960020,6350,6350,6350,6350,0
|
|
20240904,170200,201960020,6350,6350,6350,6350,0
|
|
20240904,170100,201960020,6350,6350,6350,6350,0
|
|
20240904,170000,201960020,6350,6350,6350,6350,0
|
|
20240904,165900,201960020,6350,6350,6350,6350,0
|
|
20240904,165800,201960020,6350,6350,6350,6350,0
|
|
20240904,165700,201960020,6350,6350,6350,6350,1258
|
|
20240904,165600,201960020,6350,6350,6350,6350,0
|
|
20240904,165500,201960020,6350,6350,6350,6350,0
|
|
20240904,165400,201960020,6350,6350,6350,6350,0
|
|
20240904,165300,201960020,6350,6350,6350,6350,0
|
|
20240904,165200,201960020,6350,6350,6350,6350,0
|
|
20240904,165100,201960020,6350,6350,6350,6350,0
|
|
20240904,165000,201960020,6350,6350,6350,6350,0
|
|
20240904,164900,201960020,6350,6350,6350,6350,0
|
|
20240904,164800,201960020,6350,6350,6350,6350,0
|
|
20240904,164700,201960020,6350,6350,6350,6350,0
|
|
20240904,164600,201960020,6350,6350,6350,6350,0
|
|
20240904,164500,201960020,6350,6350,6350,6350,0
|
|
20240904,164400,201960020,6350,6350,6350,6350,0
|
|
20240904,164300,201960020,6350,6350,6350,6350,0
|
|
20240904,164200,201960020,6350,6350,6350,6350,0
|
|
20240904,164100,201960020,6350,6350,6350,6350,0
|
|
20240904,164000,201960020,6350,6350,6350,6350,0
|
|
20240904,163900,201960020,6350,6350,6350,6350,0
|
|
20240904,163800,201960020,6350,6350,6350,6350,0
|
|
20240904,163700,201960020,6350,6350,6350,6350,0
|
|
20240904,163600,201960020,6350,6350,6350,6350,0
|
|
20240904,163500,201960020,6350,6350,6350,6350,0
|
|
20240904,163400,201960020,6350,6350,6350,6350,0
|
|
20240904,163300,201960020,6350,6350,6350,6350,0
|
|
20240904,163200,201960020,6350,6350,6350,6350,0
|
|
20240904,163100,201960020,6350,6350,6350,6350,0
|
|
20240904,163000,201960020,6350,6350,6350,6350,0
|
|
20240904,162900,201960020,6350,6350,6350,6350,0
|
|
20240904,162800,201960020,6350,6350,6350,6350,0
|
|
20240904,162700,201960020,6350,6350,6350,6350,1258
|
|
20240904,162600,201960020,6350,6350,6350,6350,0
|
|
20240904,162500,201960020,6350,6350,6350,6350,0
|
|
20240904,162400,201960020,6350,6350,6350,6350,0
|
|
20240904,162300,201960020,6350,6350,6350,6350,0
|
|
20240904,162200,201960020,6350,6350,6350,6350,0
|
|
20240904,162100,201960020,6350,6350,6350,6350,0
|
|
20240904,162000,201960020,6350,6350,6350,6350,0
|
|
20240904,161900,201960020,6350,6350,6350,6350,0
|
|
20240904,161800,201960020,6350,6350,6350,6350,0
|
|
20240904,161700,201960020,6350,6350,6350,6350,0
|
|
20240904,161600,201960020,6350,6350,6350,6350,0
|
|
20240904,161500,201960020,6350,6350,6350,6350,0
|
|
20240904,161400,201960020,6350,6350,6350,6350,0
|
|
20240904,161300,201960020,6350,6350,6350,6350,0
|
|
20240904,161200,201960020,6350,6350,6350,6350,0
|
|
20240904,161100,201960020,6350,6350,6350,6350,0
|
|
20240904,161000,201960020,6350,6350,6350,6350,0
|
|
20240904,160900,201960020,6350,6350,6350,6350,0
|
|
20240904,160800,201960020,6350,6350,6350,6350,0
|
|
20240904,160700,201960020,6350,6350,6350,6350,0
|
|
20240904,160600,201960020,6350,6350,6350,6350,0
|
|
20240904,160500,201960020,6350,6350,6350,6350,0
|
|
20240904,160400,201960020,6350,6350,6350,6350,0
|
|
20240904,160300,201960020,6350,6350,6350,6350,0
|
|
20240904,160200,201960020,6350,6350,6350,6350,0
|
|
20240904,160100,201960020,6350,6350,6350,6350,0
|
|
20240904,160000,201960020,6350,6350,6350,6350,0
|
|
20240904,155900,201960020,6350,6350,6350,6350,0
|
|
20240904,155800,201960020,6350,6350,6350,6350,0
|
|
20240904,155700,201960020,6350,6350,6350,6350,1258
|
|
20240904,155600,201960020,6350,6350,6350,6350,0
|
|
20240904,155500,201960020,6350,6350,6350,6350,0
|
|
20240904,155400,201960020,6350,6350,6350,6350,0
|
|
20240904,155300,201960020,6350,6350,6350,6350,0
|
|
20240904,155200,201960020,6350,6350,6350,6350,0
|
|
20240904,155100,201960020,6350,6350,6350,6350,0
|
|
20240904,155000,201960020,6350,6350,6350,6350,0
|
|
20240904,154900,201960020,6350,6350,6350,6350,0
|
|
20240904,154800,201960020,6350,6350,6350,6350,0
|
|
20240904,154700,201960020,6350,6350,6350,6350,0
|
|
20240904,154600,201960020,6350,6350,6350,6350,0
|
|
20240904,154500,201960020,6350,6350,6350,6350,0
|
|
20240904,154400,201960020,6350,6350,6350,6350,0
|
|
20240904,154300,201960020,6350,6350,6350,6350,0
|
|
20240904,154200,201960020,6350,6350,6350,6350,0
|
|
20240904,154100,201960020,6350,6350,6350,6350,0
|
|
20240904,154000,201960020,6350,6350,6350,6350,0
|
|
20240904,153900,201960020,6350,6350,6350,6350,0
|
|
20240904,153800,201960020,6350,6350,6350,6350,0
|
|
20240904,153700,201960020,6350,6350,6350,6350,0
|
|
20240904,153600,201960020,6350,6350,6350,6350,0
|
|
20240904,153500,201960020,6350,6350,6350,6350,0
|
|
20240904,153400,201960020,6350,6350,6350,6350,0
|
|
20240904,153300,201960020,6350,6350,6350,6350,0
|
|
20240904,153200,201960020,6350,6350,6350,6350,0
|
|
20240904,153100,201960020,6350,6350,6350,6350,0
|
|
20240904,153000,201960020,6350,6350,6350,6350,1258
|
|
20240904,152900,193971720,6310,6310,6310,6310,0
|
|
20240904,152800,193971720,6310,6310,6310,6310,0
|
|
20240904,152700,193971720,6310,6310,6310,6310,0
|
|
20240904,152600,193971720,6310,6310,6310,6310,0
|
|
20240904,152500,193971720,6310,6310,6310,6310,0
|
|
20240904,152400,193971720,6310,6310,6310,6310,0
|
|
20240904,152300,193971720,6310,6310,6310,6310,0
|
|
20240904,152200,193971720,6310,6310,6310,6310,0
|
|
20240904,152100,193971720,6310,6310,6310,6310,0
|
|
20240904,152000,193971720,6310,6310,6310,6310,0
|
|
20240904,151900,193971720,6310,6310,6310,6310,1
|
|
20240904,151800,193965410,6320,6320,6320,6320,0
|
|
20240904,151700,193965410,6320,6320,6320,6320,0
|
|
20240904,151600,193965410,6320,6320,6320,6320,0
|
|
20240904,151500,193965410,6320,6320,6320,6320,0
|
|
20240904,151400,193965410,6320,6320,6320,6320,1
|
|
20240904,151300,193959090,6320,6320,6320,6320,0
|
|
20240904,151200,193959090,6320,6320,6320,6320,11
|
|
20240904,151100,193889570,6320,6320,6320,6320,8
|
|
20240904,151000,193839010,6320,6320,6320,6320,1
|
|
20240904,150900,193832690,6310,6310,6310,6310,0
|
|
20240904,150800,193832690,6310,6310,6310,6310,0
|
|
20240904,150700,193832690,6310,6310,6310,6310,0
|
|
20240904,150600,193832690,6310,6310,6310,6310,0
|
|
20240904,150500,193832690,6310,6310,6310,6310,0
|
|
20240904,150400,193832690,6310,6310,6310,6310,0
|
|
20240904,150300,193832690,6310,6310,6310,6310,0
|
|
20240904,150200,193832690,6310,6310,6310,6310,3
|
|
20240904,150100,193813760,6310,6310,6310,6310,0
|
|
20240904,150000,193813760,6310,6320,6320,6310,379
|
|
20240904,145900,191422240,6320,6310,6320,6310,35
|
|
20240904,145800,191201280,6300,6300,6300,6300,0
|
|
20240904,145700,191201280,6300,6300,6300,6300,264
|
|
20240904,145600,189538080,6300,6310,6310,6300,3189
|
|
20240904,145500,169447120,6340,6340,6340,6340,30
|
|
20240904,145400,169256920,6330,6330,6330,6330,30
|
|
20240904,145300,169067020,6310,6310,6310,6310,92
|
|
20240904,145200,168486500,6330,6330,6330,6330,0
|
|
20240904,145100,168486500,6330,6330,6330,6330,1
|
|
20240904,145000,168480170,6300,6340,6340,6300,43
|
|
20240904,144900,168208530,6310,6310,6310,6310,320
|
|
20240904,144800,166189330,6340,6340,6340,6340,0
|
|
20240904,144700,166189330,6340,6340,6340,6340,0
|
|
20240904,144600,166189330,6340,6340,6340,6340,1
|
|
20240904,144500,166182990,6330,6330,6330,6330,40
|
|
20240904,144400,165929790,6330,6330,6330,6330,0
|
|
20240904,144300,165929790,6330,6330,6330,6310,3
|
|
20240904,144200,165910820,6310,6310,6310,6310,2
|
|
20240904,144100,165898200,6340,6340,6340,6340,0
|
|
20240904,144000,165898200,6340,6340,6340,6340,0
|
|
20240904,143900,165898200,6340,6340,6340,6340,0
|
|
20240904,143800,165898200,6340,6340,6340,6340,0
|
|
20240904,143700,165898200,6340,6340,6340,6340,20
|
|
20240904,143600,165771400,6340,6340,6340,6340,0
|
|
20240904,143500,165771400,6340,6340,6340,6340,0
|
|
20240904,143400,165771400,6340,6340,6340,6340,0
|
|
20240904,143300,165771400,6340,6340,6340,6340,1
|
|
20240904,143200,165765060,6320,6320,6320,6320,1
|
|
20240904,143100,165758740,6310,6310,6310,6310,0
|
|
20240904,143000,165758740,6310,6310,6310,6310,0
|
|
20240904,142900,165758740,6310,6310,6310,6310,1
|
|
20240904,142800,165752430,6310,6310,6310,6310,5
|
|
20240904,142700,165720880,6310,6310,6310,6310,0
|
|
20240904,142600,165720880,6310,6310,6310,6310,1
|
|
20240904,142500,165714570,6300,6300,6300,6300,0
|
|
20240904,142400,165714570,6300,6300,6300,6300,0
|
|
20240904,142300,165714570,6300,6300,6300,6300,87
|
|
20240904,142200,165166470,6290,6290,6290,6290,0
|
|
20240904,142100,165166470,6290,6290,6290,6290,0
|
|
20240904,142000,165166470,6290,6290,6290,6290,1
|
|
20240904,141900,165160180,6310,6310,6310,6310,0
|
|
20240904,141800,165160180,6310,6310,6310,6310,0
|
|
20240904,141700,165160180,6310,6310,6310,6310,0
|
|
20240904,141600,165160180,6310,6310,6310,6310,0
|
|
20240904,141500,165160180,6310,6310,6310,6310,0
|
|
20240904,141400,165160180,6310,6290,6310,6280,1292
|
|
20240904,141300,157031590,6290,6290,6290,6290,70
|
|
20240904,141200,156591290,6300,6300,6300,6300,218
|
|
20240904,141100,155217890,6340,6340,6340,6340,0
|
|
20240904,141000,155217890,6340,6340,6340,6340,1
|
|
20240904,140900,155211550,6320,6320,6320,6320,0
|
|
20240904,140800,155211550,6320,6320,6320,6320,500
|
|
20240904,140700,152051550,6320,6320,6320,6320,2
|
|
20240904,140600,152038910,6320,6320,6320,6320,0
|
|
20240904,140500,152038910,6320,6320,6320,6320,50
|
|
20240904,140400,151722910,6320,6320,6320,6320,0
|
|
20240904,140300,151722910,6320,6320,6320,6320,0
|
|
20240904,140200,151722910,6320,6320,6320,6320,25
|
|
20240904,140100,151564910,6320,6320,6320,6320,20
|
|
20240904,140000,151438510,6310,6310,6310,6310,0
|
|
20240904,135900,151438510,6310,6310,6310,6310,52
|
|
20240904,135800,151110390,6320,6320,6320,6320,0
|
|
20240904,135700,151110390,6320,6320,6320,6320,0
|
|
20240904,135600,151110390,6320,6320,6320,6320,0
|
|
20240904,135500,151110390,6320,6320,6320,6320,195
|
|
20240904,135400,149877990,6320,6320,6320,6320,0
|
|
20240904,135300,149877990,6320,6320,6320,6320,0
|
|
20240904,135200,149877990,6320,6320,6320,6320,0
|
|
20240904,135100,149877990,6320,6320,6320,6320,0
|
|
20240904,135000,149877990,6320,6320,6320,6320,17
|
|
20240904,134900,149770550,6320,6320,6320,6320,0
|
|
20240904,134800,149770550,6320,6320,6320,6320,0
|
|
20240904,134700,149770550,6320,6330,6370,6320,471
|
|
20240904,134600,146777910,6330,6330,6330,6330,2
|
|
20240904,134500,146765250,6330,6330,6330,6330,0
|
|
20240904,134400,146765250,6330,6330,6330,6330,0
|
|
20240904,134300,146765250,6330,6330,6330,6330,0
|
|
20240904,134200,146765250,6330,6330,6330,6330,50
|
|
20240904,134100,146448750,6340,6340,6340,6340,0
|
|
20240904,134000,146448750,6340,6340,6340,6340,0
|
|
20240904,133900,146448750,6340,6340,6340,6340,0
|
|
20240904,133800,146448750,6340,6340,6340,6340,0
|
|
20240904,133700,146448750,6340,6340,6340,6340,0
|
|
20240904,133600,146448750,6340,6340,6340,6340,0
|
|
20240904,133500,146448750,6340,6340,6340,6340,0
|
|
20240904,133400,146448750,6340,6340,6340,6340,7
|
|
20240904,133300,146404370,6340,6340,6340,6340,1
|
|
20240904,133200,146398030,6340,6340,6340,6340,0
|
|
20240904,133100,146398030,6340,6340,6340,6340,0
|
|
20240904,133000,146398030,6340,6340,6340,6340,0
|
|
20240904,132900,146398030,6340,6340,6340,6340,0
|
|
20240904,132800,146398030,6340,6320,6340,6300,778
|
|
20240904,132700,141488080,6340,6340,6340,6340,0
|
|
20240904,132600,141488080,6340,6340,6340,6340,0
|
|
20240904,132500,141488080,6340,6340,6340,6340,31
|
|
20240904,132400,141291540,6340,6340,6340,6340,0
|
|
20240904,132300,141291540,6340,6340,6340,6340,0
|
|
20240904,132200,141291540,6340,6340,6340,6340,0
|
|
20240904,132100,141291540,6340,6340,6340,6340,0
|
|
20240904,132000,141291540,6340,6340,6340,6340,0
|
|
20240904,131900,141291540,6340,6340,6340,6340,0
|
|
20240904,131800,141291540,6340,6340,6340,6340,10
|
|
20240904,131700,141228140,6340,6340,6340,6340,5
|
|
20240904,131600,141196440,6340,6340,6340,6340,2
|
|
20240904,131500,141183760,6340,6340,6340,6340,0
|
|
20240904,131400,141183760,6340,6340,6340,6340,1
|
|
20240904,131300,141177420,6320,6320,6320,6320,2
|
|
20240904,131200,141164780,6340,6340,6340,6340,0
|
|
20240904,131100,141164780,6340,6340,6340,6340,1
|
|
20240904,131000,141158440,6340,6340,6340,6340,5
|
|
20240904,130900,141126740,6340,6340,6340,6340,0
|
|
20240904,130800,141126740,6340,6340,6340,6340,1
|
|
20240904,130700,141120400,6300,6300,6300,6300,0
|
|
20240904,130600,141120400,6300,6300,6300,6300,0
|
|
20240904,130500,141120400,6300,6300,6300,6300,0
|
|
20240904,130400,141120400,6300,6300,6300,6300,0
|
|
20240904,130300,141120400,6300,6300,6300,6300,0
|
|
20240904,130200,141120400,6300,6310,6310,6300,1309
|
|
20240904,130100,132872370,6310,6310,6310,6310,0
|
|
20240904,130000,132872370,6310,6310,6310,6310,0
|
|
20240904,125900,132872370,6310,6310,6310,6310,1
|
|
20240904,125800,132866060,6320,6320,6320,6320,0
|
|
20240904,125700,132866060,6320,6320,6320,6320,0
|
|
20240904,125600,132866060,6320,6320,6320,6320,0
|
|
20240904,125500,132866060,6320,6320,6320,6320,0
|
|
20240904,125400,132866060,6320,6320,6320,6320,0
|
|
20240904,125300,132866060,6320,6320,6320,6320,30
|
|
20240904,125200,132676460,6320,6320,6320,6320,0
|
|
20240904,125100,132676460,6320,6320,6320,6320,43
|
|
20240904,125000,132404700,6320,6320,6320,6320,0
|
|
20240904,124900,132404700,6320,6320,6320,6320,0
|
|
20240904,124800,132404700,6320,6320,6320,6320,0
|
|
20240904,124700,132404700,6320,6320,6320,6320,0
|
|
20240904,124600,132404700,6320,6320,6320,6320,0
|
|
20240904,124500,132404700,6320,6320,6320,6320,10
|
|
20240904,124400,132341500,6300,6300,6300,6300,0
|
|
20240904,124300,132341500,6300,6300,6300,6300,0
|
|
20240904,124200,132341500,6300,6300,6300,6300,0
|
|
20240904,124100,132341500,6300,6300,6300,6300,1
|
|
20240904,124000,132335200,6300,6300,6300,6300,0
|
|
20240904,123900,132335200,6300,6300,6300,6300,0
|
|
20240904,123800,132335200,6300,6300,6300,6300,1
|
|
20240904,123700,132328900,6300,6300,6300,6300,0
|
|
20240904,123600,132328900,6300,6300,6300,6300,0
|
|
20240904,123500,132328900,6300,6300,6300,6300,15
|
|
20240904,123400,132234400,6300,6300,6300,6300,0
|
|
20240904,123300,132234400,6300,6320,6320,6300,2
|
|
20240904,123200,132221780,6300,6320,6320,6300,387
|
|
20240904,123100,129778720,6330,6330,6330,6330,597
|
|
20240904,123000,125999710,6330,6330,6330,6330,220
|
|
20240904,122900,124607110,6340,6340,6340,6340,0
|
|
20240904,122800,124607110,6340,6340,6340,6340,344
|
|
20240904,122700,122426150,6340,6340,6340,6340,1
|
|
20240904,122600,122419810,6350,6350,6350,6350,11
|
|
20240904,122500,122349960,6380,6380,6380,6380,0
|
|
20240904,122400,122349960,6380,6380,6380,6380,0
|
|
20240904,122300,122349960,6380,6380,6380,6380,1
|
|
20240904,122200,122343580,6340,6340,6340,6340,0
|
|
20240904,122100,122343580,6340,6340,6340,6340,1
|
|
20240904,122000,122337240,6340,6340,6340,6340,0
|
|
20240904,121900,122337240,6340,6340,6340,6340,1
|
|
20240904,121800,122330900,6340,6340,6340,6340,0
|
|
20240904,121700,122330900,6340,6340,6340,6340,0
|
|
20240904,121600,122330900,6340,6340,6340,6340,0
|
|
20240904,121500,122330900,6340,6340,6340,6340,1
|
|
20240904,121400,122324560,6340,6340,6340,6340,0
|
|
20240904,121300,122324560,6340,6350,6350,6340,101
|
|
20240904,121200,121683220,6350,6350,6350,6350,1
|
|
20240904,121100,121676870,6390,6390,6390,6390,0
|
|
20240904,121000,121676870,6390,6390,6390,6390,0
|
|
20240904,120900,121676870,6390,6390,6390,6390,0
|
|
20240904,120800,121676870,6390,6390,6390,6390,0
|
|
20240904,120700,121676870,6390,6390,6390,6390,0
|
|
20240904,120600,121676870,6390,6390,6390,6390,0
|
|
20240904,120500,121676870,6390,6390,6390,6390,3
|
|
20240904,120400,121657700,6350,6350,6350,6350,0
|
|
20240904,120300,121657700,6350,6350,6350,6350,0
|
|
20240904,120200,121657700,6350,6350,6390,6350,12
|
|
20240904,120100,121581110,6350,6350,6350,6350,1
|
|
20240904,120000,121574760,6350,6350,6350,6350,100
|
|
20240904,115900,120939760,6350,6350,6350,6350,1
|
|
20240904,115800,120933410,6390,6390,6390,6390,0
|
|
20240904,115700,120933410,6390,6390,6390,6390,0
|
|
20240904,115600,120933410,6390,6390,6390,6390,0
|
|
20240904,115500,120933410,6390,6380,6390,6380,12
|
|
20240904,115400,120856740,6350,6350,6350,6350,0
|
|
20240904,115300,120856740,6350,6350,6350,6350,0
|
|
20240904,115200,120856740,6350,6350,6350,6350,0
|
|
20240904,115100,120856740,6350,6350,6350,6350,0
|
|
20240904,115000,120856740,6350,6390,6390,6350,3
|
|
20240904,114900,120837610,6350,6390,6390,6350,21
|
|
20240904,114800,120703460,6390,6390,6390,6390,0
|
|
20240904,114700,120703460,6390,6390,6390,6390,0
|
|
20240904,114600,120703460,6390,6390,6390,6390,1
|
|
20240904,114500,120697070,6380,6380,6380,6380,1
|
|
20240904,114400,120690690,6350,6350,6350,6350,150
|
|
20240904,114300,119738190,6350,6350,6350,6350,1
|
|
20240904,114200,119731840,6350,6350,6350,6350,60
|
|
20240904,114100,119350840,6350,6350,6350,6350,0
|
|
20240904,114000,119350840,6350,6350,6350,6350,90
|
|
20240904,113900,118779340,6350,6350,6350,6350,0
|
|
20240904,113800,118779340,6350,6350,6350,6350,0
|
|
20240904,113700,118779340,6350,6350,6350,6350,0
|
|
20240904,113600,118779340,6350,6350,6350,6350,1
|
|
20240904,113500,118772990,6350,6370,6370,6350,42
|
|
20240904,113400,118506270,6390,6370,6390,6370,79
|
|
20240904,113300,118003020,6390,6390,6390,6390,15
|
|
20240904,113200,117907170,6390,6390,6390,6390,0
|
|
20240904,113100,117907170,6390,6390,6390,6390,0
|
|
20240904,113000,117907170,6390,6380,6390,6350,46
|
|
20240904,112900,117613280,6360,6370,6370,6360,2
|
|
20240904,112800,117600550,6390,6390,6390,6390,0
|
|
20240904,112700,117600550,6390,6390,6390,6390,0
|
|
20240904,112600,117600550,6390,6390,6390,6390,0
|
|
20240904,112500,117600550,6390,6390,6390,6390,0
|
|
20240904,112400,117600550,6390,6390,6390,6390,0
|
|
20240904,112300,117600550,6390,6390,6390,6390,0
|
|
20240904,112200,117600550,6390,6390,6390,6390,0
|
|
20240904,112100,117600550,6390,6390,6390,6390,0
|
|
20240904,112000,117600550,6390,6390,6390,6390,1
|
|
20240904,111900,117594160,6380,6380,6380,6380,0
|
|
20240904,111800,117594160,6380,6380,6380,6380,0
|
|
20240904,111700,117594160,6380,6380,6380,6380,0
|
|
20240904,111600,117594160,6380,6380,6380,6380,0
|
|
20240904,111500,117594160,6380,6380,6380,6380,0
|
|
20240904,111400,117594160,6380,6380,6380,6380,0
|
|
20240904,111300,117594160,6380,6380,6380,6380,0
|
|
20240904,111200,117594160,6380,6380,6380,6380,1
|
|
20240904,111100,117587780,6350,6350,6350,6350,0
|
|
20240904,111000,117587780,6350,6350,6350,6350,0
|
|
20240904,110900,117587780,6350,6350,6350,6350,30
|
|
20240904,110800,117397280,6340,6350,6350,6340,38
|
|
20240904,110700,117155990,6340,6340,6340,6340,0
|
|
20240904,110600,117155990,6340,6340,6340,6340,0
|
|
20240904,110500,117155990,6340,6340,6340,6340,0
|
|
20240904,110400,117155990,6340,6340,6340,6340,0
|
|
20240904,110300,117155990,6340,6340,6340,6340,0
|
|
20240904,110200,117155990,6340,6340,6340,6340,0
|
|
20240904,110100,117155990,6340,6340,6340,6340,1
|
|
20240904,110000,117149650,6390,6390,6390,6390,0
|
|
20240904,105900,117149650,6390,6390,6390,6390,0
|
|
20240904,105800,117149650,6390,6380,6390,6380,36
|
|
20240904,105700,116919930,6380,6370,6380,6330,29
|
|
20240904,105600,116735040,6330,6330,6330,6330,100
|
|
20240904,105500,116102040,6330,6330,6330,6330,0
|
|
20240904,105400,116102040,6330,6330,6330,6330,0
|
|
20240904,105300,116102040,6330,6330,6330,6330,70
|
|
20240904,105200,115658940,6330,6330,6330,6330,0
|
|
20240904,105100,115658940,6330,6330,6330,6330,1
|
|
20240904,105000,115652610,6370,6370,6370,6370,1
|
|
20240904,104900,115646240,6370,6370,6370,6370,4
|
|
20240904,104800,115620760,6330,6330,6330,6330,0
|
|
20240904,104700,115620760,6330,6330,6330,6330,0
|
|
20240904,104600,115620760,6330,6330,6330,6330,0
|
|
20240904,104500,115620760,6330,6330,6330,6330,0
|
|
20240904,104400,115620760,6330,6330,6330,6330,0
|
|
20240904,104300,115620760,6330,6330,6330,6330,0
|
|
20240904,104200,115620760,6330,6330,6330,6330,0
|
|
20240904,104100,115620760,6330,6340,6340,6320,215
|
|
20240904,104000,114259600,6340,6340,6340,6340,1
|
|
20240904,103900,114253260,6350,6370,6370,6340,30
|
|
20240904,103800,114062710,6380,6380,6380,6380,0
|
|
20240904,103700,114062710,6380,6380,6380,6380,0
|
|
20240904,103600,114062710,6380,6380,6380,6380,3
|
|
20240904,103500,114043570,6360,6360,6360,6360,18
|
|
20240904,103400,113929090,6330,6350,6360,6330,173
|
|
20240904,103300,112828880,6350,6350,6350,6350,50
|
|
20240904,103200,112511380,6340,6340,6340,6340,1
|
|
20240904,103100,112505040,6310,6310,6310,6310,0
|
|
20240904,103000,112505040,6310,6310,6310,6310,0
|
|
20240904,102900,112505040,6310,6310,6310,6310,1
|
|
20240904,102800,112498730,6310,6330,6330,6310,213
|
|
20240904,102700,111152400,6320,6320,6320,6320,0
|
|
20240904,102600,111152400,6320,6320,6320,6320,1
|
|
20240904,102500,111146080,6320,6320,6320,6320,0
|
|
20240904,102400,111146080,6320,6320,6320,6320,1
|
|
20240904,102300,111139760,6330,6310,6330,6310,3
|
|
20240904,102200,111120790,6330,6330,6330,6330,0
|
|
20240904,102100,111120790,6330,6340,6340,6310,566
|
|
20240904,102000,107536030,6310,6310,6310,6310,0
|
|
20240904,101900,107536030,6310,6310,6310,6310,1
|
|
20240904,101800,107529720,6300,6300,6300,6300,0
|
|
20240904,101700,107529720,6300,6300,6300,6300,0
|
|
20240904,101600,107529720,6300,6300,6300,6300,0
|
|
20240904,101500,107529720,6300,6300,6300,6300,1
|
|
20240904,101400,107523420,6300,6300,6300,6300,1
|
|
20240904,101300,107517120,6310,6290,6340,6290,2013
|
|
20240904,101200,94758180,6300,6300,6300,6300,1
|
|
20240904,101100,94751880,6300,6300,6300,6300,1
|
|
20240904,101000,94745580,6290,6310,6310,6290,1426
|
|
20240904,100900,85760920,6310,6310,6310,6310,0
|
|
20240904,100800,85760920,6310,6310,6310,6310,0
|
|
20240904,100700,85760920,6310,6310,6310,6310,1
|
|
20240904,100600,85754610,6330,6330,6330,6330,0
|
|
20240904,100500,85754610,6330,6330,6330,6330,315
|
|
20240904,100400,83760660,6330,6330,6330,6330,0
|
|
20240904,100300,83760660,6330,6330,6330,6330,2
|
|
20240904,100200,83748000,6300,6300,6300,6300,1
|
|
20240904,100100,83741700,6330,6330,6330,6330,80
|
|
20240904,100000,83235300,6330,6330,6330,6300,177
|
|
20240904,095900,82117530,6330,6320,6330,6320,511
|
|
20240904,095800,78888000,6320,6320,6320,6320,1
|
|
20240904,095700,78881680,6320,6320,6320,6320,1
|
|
20240904,095600,78875360,6310,6310,6310,6310,702
|
|
20240904,095500,74445740,6320,6320,6320,6320,25
|
|
20240904,095400,74287740,6340,6320,6340,6320,388
|
|
20240904,095300,71835560,6330,6340,6340,6330,1989
|
|
20240904,095200,59244590,6350,6350,6360,6350,3
|
|
20240904,095100,59225530,6360,6360,6360,6360,1
|
|
20240904,095000,59219170,6360,6360,6360,6360,0
|
|
20240904,094900,59219170,6360,6360,6360,6360,0
|
|
20240904,094800,59219170,6360,6360,6360,6360,0
|
|
20240904,094700,59219170,6360,6360,6360,6360,0
|
|
20240904,094600,59219170,6360,6340,6360,6340,26
|
|
20240904,094500,59054310,6360,6360,6360,6360,1
|
|
20240904,094400,59047950,6350,6350,6350,6350,1
|
|
20240904,094300,59041600,6360,6350,6360,6350,2
|
|
20240904,094200,59028890,6350,6350,6350,6350,23
|
|
20240904,094100,58882840,6360,6360,6360,6360,0
|
|
20240904,094000,58882840,6360,6360,6360,6360,1
|
|
20240904,093900,58876480,6360,6360,6360,6330,22
|
|
20240904,093800,58737130,6360,6360,6360,6360,0
|
|
20240904,093700,58737130,6360,6350,6360,6330,374
|
|
20240904,093600,56367510,6360,6360,6360,6360,0
|
|
20240904,093500,56367510,6360,6360,6360,6360,0
|
|
20240904,093400,56367510,6360,6360,6360,6360,0
|
|
20240904,093300,56367510,6360,6350,6360,6350,135
|
|
20240904,093200,55510250,6350,6330,6350,6330,193
|
|
20240904,093100,54288540,6340,6360,6360,6340,1057
|
|
20240904,093000,47587140,6340,6340,6340,6340,601
|
|
20240904,092900,43776800,6360,6360,6360,6350,15
|
|
20240904,092800,43681530,6350,6370,6370,6350,144
|
|
20240904,092700,42767090,6350,6370,6370,6350,7
|
|
20240904,092600,42722620,6380,6350,6380,6350,40
|
|
20240904,092500,42468020,6380,6380,6380,6380,1
|
|
20240904,092400,42461640,6380,6350,6380,6350,11
|
|
20240904,092300,42391760,6350,6370,6400,6350,979
|
|
20240904,092200,36169540,6400,6370,6400,6370,106
|
|
20240904,092100,35494290,6360,6360,6360,6360,0
|
|
20240904,092000,35494290,6360,6360,6360,6360,0
|
|
20240904,091900,35494290,6360,6380,6380,6360,1092
|
|
20240904,091800,28533320,6410,6410,6410,6410,1
|
|
20240904,091700,28526910,6380,6380,6380,6380,55
|
|
20240904,091600,28176010,6410,6410,6410,6410,3
|
|
20240904,091500,28156780,6430,6430,6430,6430,0
|
|
20240904,091400,28156780,6430,6400,6440,6400,117
|
|
20240904,091300,27407910,6440,6440,6440,6440,0
|
|
20240904,091200,27407910,6440,6440,6440,6440,1
|
|
20240904,091100,27401470,6400,6420,6420,6400,188
|
|
20240904,091000,26196750,6430,6430,6430,6430,0
|
|
20240904,090900,26196750,6430,6440,6440,6430,116
|
|
20240904,090800,25449820,6440,6430,6440,6430,2
|
|
20240904,090700,25436950,6440,6420,6440,6420,27
|
|
20240904,090600,25263470,6420,6420,6470,6420,302
|
|
20240904,090500,23324530,6420,6370,6420,6370,425
|
|
20240904,090400,20616280,6420,6420,6420,6420,0
|
|
20240904,090300,20616280,6420,6380,6420,6380,202
|
|
20240904,090200,19327440,6380,6380,6380,6380,40
|
|
20240904,090100,19072240,6380,6400,6400,6380,1275
|
|
20240904,090000,10919650,6400,6450,6510,6400,1698
|