630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,192700,1537860300,6180,6180,6180,6180,1820
|
|
20240910,192600,1537860300,6180,6180,6180,6180,0
|
|
20240910,192500,1537860300,6180,6180,6180,6180,0
|
|
20240910,192400,1537860300,6180,6180,6180,6180,0
|
|
20240910,192300,1537860300,6180,6180,6180,6180,0
|
|
20240910,192200,1537860300,6180,6180,6180,6180,0
|
|
20240910,192100,1537860300,6180,6180,6180,6180,0
|
|
20240910,192000,1537860300,6180,6180,6180,6180,0
|
|
20240910,191900,1537860300,6180,6180,6180,6180,0
|
|
20240910,191800,1537860300,6180,6180,6180,6180,0
|
|
20240910,191700,1537860300,6180,6180,6180,6180,0
|
|
20240910,191600,1537860300,6180,6180,6180,6180,0
|
|
20240910,191500,1537860300,6180,6180,6180,6180,0
|
|
20240910,191400,1537860300,6180,6180,6180,6180,0
|
|
20240910,191300,1537860300,6180,6180,6180,6180,0
|
|
20240910,191200,1537860300,6180,6180,6180,6180,0
|
|
20240910,191100,1537860300,6180,6180,6180,6180,0
|
|
20240910,191000,1537860300,6180,6180,6180,6180,0
|
|
20240910,190900,1537860300,6180,6180,6180,6180,0
|
|
20240910,190800,1537860300,6180,6180,6180,6180,0
|
|
20240910,190700,1537860300,6180,6180,6180,6180,0
|
|
20240910,190600,1537860300,6180,6180,6180,6180,0
|
|
20240910,190500,1537860300,6180,6180,6180,6180,0
|
|
20240910,190400,1537860300,6180,6180,6180,6180,0
|
|
20240910,190300,1537860300,6180,6180,6180,6180,0
|
|
20240910,190200,1537860300,6180,6180,6180,6180,0
|
|
20240910,190100,1537860300,6180,6180,6180,6180,0
|
|
20240910,190000,1537860300,6180,6180,6180,6180,0
|
|
20240910,185900,1537860300,6180,6180,6180,6180,0
|
|
20240910,185800,1537860300,6180,6180,6180,6180,0
|
|
20240910,185700,1537860300,6180,6180,6180,6180,1820
|
|
20240910,185600,1537860300,6180,6180,6180,6180,0
|
|
20240910,185500,1537860300,6180,6180,6180,6180,0
|
|
20240910,185400,1537860300,6180,6180,6180,6180,0
|
|
20240910,185300,1537860300,6180,6180,6180,6180,0
|
|
20240910,185200,1537860300,6180,6180,6180,6180,0
|
|
20240910,185100,1537860300,6180,6180,6180,6180,0
|
|
20240910,185000,1537860300,6180,6180,6180,6180,0
|
|
20240910,184900,1537860300,6180,6180,6180,6180,0
|
|
20240910,184800,1537860300,6180,6180,6180,6180,0
|
|
20240910,184700,1537860300,6180,6180,6180,6180,0
|
|
20240910,184600,1537860300,6180,6180,6180,6180,0
|
|
20240910,184500,1537860300,6180,6180,6180,6180,0
|
|
20240910,184400,1537860300,6180,6180,6180,6180,0
|
|
20240910,184300,1537860300,6180,6180,6180,6180,0
|
|
20240910,184200,1537860300,6180,6180,6180,6180,0
|
|
20240910,184100,1537860300,6180,6180,6180,6180,0
|
|
20240910,184000,1537860300,6180,6180,6180,6180,0
|
|
20240910,183900,1537860300,6180,6180,6180,6180,0
|
|
20240910,183800,1537860300,6180,6180,6180,6180,0
|
|
20240910,183700,1537860300,6180,6180,6180,6180,0
|
|
20240910,183600,1537860300,6180,6180,6180,6180,0
|
|
20240910,183500,1537860300,6180,6180,6180,6180,0
|
|
20240910,183400,1537860300,6180,6180,6180,6180,0
|
|
20240910,183300,1537860300,6180,6180,6180,6180,0
|
|
20240910,183200,1537860300,6180,6180,6180,6180,0
|
|
20240910,183100,1537860300,6180,6180,6180,6180,0
|
|
20240910,183000,1537860300,6180,6180,6180,6180,0
|
|
20240910,182900,1537860300,6180,6180,6180,6180,0
|
|
20240910,182800,1537860300,6180,6180,6180,6180,0
|
|
20240910,182700,1537860300,6180,6180,6180,6180,1820
|
|
20240910,182600,1537860300,6180,6180,6180,6180,0
|
|
20240910,182500,1537860300,6180,6180,6180,6180,0
|
|
20240910,182400,1537860300,6180,6180,6180,6180,0
|
|
20240910,182300,1537860300,6180,6180,6180,6180,0
|
|
20240910,182200,1537860300,6180,6180,6180,6180,0
|
|
20240910,182100,1537860300,6180,6180,6180,6180,0
|
|
20240910,182000,1537860300,6180,6180,6180,6180,0
|
|
20240910,181900,1537860300,6180,6180,6180,6180,0
|
|
20240910,181800,1537860300,6180,6180,6180,6180,0
|
|
20240910,181700,1537860300,6180,6180,6180,6180,0
|
|
20240910,181600,1537860300,6180,6180,6180,6180,0
|
|
20240910,181500,1537860300,6180,6180,6180,6180,0
|
|
20240910,181400,1537860300,6180,6180,6180,6180,0
|
|
20240910,181300,1537860300,6180,6180,6180,6180,0
|
|
20240910,181200,1537860300,6180,6180,6180,6180,0
|
|
20240910,181100,1537860300,6180,6180,6180,6180,0
|
|
20240910,181000,1537860300,6180,6180,6180,6180,0
|
|
20240910,180900,1537860300,6180,6180,6180,6180,0
|
|
20240910,180800,1537860300,6180,6180,6180,6180,0
|
|
20240910,180700,1537860300,6180,6180,6180,6180,0
|
|
20240910,180600,1537860300,6180,6180,6180,6180,0
|
|
20240910,180500,1537860300,6180,6180,6180,6180,0
|
|
20240910,180400,1537860300,6180,6180,6180,6180,0
|
|
20240910,180300,1537860300,6180,6180,6180,6180,0
|
|
20240910,180200,1537860300,6180,6180,6180,6180,0
|
|
20240910,180100,1537860300,6180,6180,6180,6180,0
|
|
20240910,180000,1537860300,6180,6180,6180,6180,0
|
|
20240910,175900,1537860300,6180,6180,6180,6180,0
|
|
20240910,175800,1537860300,6180,6180,6180,6180,0
|
|
20240910,175700,1537860300,6180,6180,6180,6180,1820
|
|
20240910,175600,1537860300,6180,6180,6180,6180,0
|
|
20240910,175500,1537860300,6180,6180,6180,6180,0
|
|
20240910,175400,1537860300,6180,6180,6180,6180,0
|
|
20240910,175300,1537860300,6180,6180,6180,6180,0
|
|
20240910,175200,1537860300,6180,6180,6180,6180,0
|
|
20240910,175100,1537860300,6180,6180,6180,6180,0
|
|
20240910,175000,1537860300,6180,6180,6180,6180,0
|
|
20240910,174900,1537860300,6180,6180,6180,6180,0
|
|
20240910,174800,1537860300,6180,6180,6180,6180,0
|
|
20240910,174700,1537860300,6180,6180,6180,6180,0
|
|
20240910,174600,1537860300,6180,6180,6180,6180,0
|
|
20240910,174500,1537860300,6180,6180,6180,6180,0
|
|
20240910,174400,1537860300,6180,6180,6180,6180,0
|
|
20240910,174300,1537860300,6180,6180,6180,6180,0
|
|
20240910,174200,1537860300,6180,6180,6180,6180,0
|
|
20240910,174100,1537860300,6180,6180,6180,6180,0
|
|
20240910,174000,1537860300,6180,6180,6180,6180,0
|
|
20240910,173900,1537860300,6180,6180,6180,6180,0
|
|
20240910,173800,1537860300,6180,6180,6180,6180,0
|
|
20240910,173700,1537860300,6180,6180,6180,6180,0
|
|
20240910,173600,1537860300,6180,6180,6180,6180,0
|
|
20240910,173500,1537860300,6180,6180,6180,6180,0
|
|
20240910,173400,1537860300,6180,6180,6180,6180,0
|
|
20240910,173300,1537860300,6180,6180,6180,6180,0
|
|
20240910,173200,1537860300,6180,6180,6180,6180,0
|
|
20240910,173100,1537860300,6180,6180,6180,6180,0
|
|
20240910,173000,1537860300,6180,6180,6180,6180,0
|
|
20240910,172900,1537860300,6180,6180,6180,6180,0
|
|
20240910,172800,1537860300,6180,6180,6180,6180,0
|
|
20240910,172700,1537860300,6180,6180,6180,6180,1820
|
|
20240910,172600,1537860300,6180,6180,6180,6180,0
|
|
20240910,172500,1537860300,6180,6180,6180,6180,0
|
|
20240910,172400,1537860300,6180,6180,6180,6180,0
|
|
20240910,172300,1537860300,6180,6180,6180,6180,0
|
|
20240910,172200,1537860300,6180,6180,6180,6180,0
|
|
20240910,172100,1537860300,6180,6180,6180,6180,0
|
|
20240910,172000,1537860300,6180,6180,6180,6180,0
|
|
20240910,171900,1537860300,6180,6180,6180,6180,0
|
|
20240910,171800,1537860300,6180,6180,6180,6180,0
|
|
20240910,171700,1537860300,6180,6180,6180,6180,0
|
|
20240910,171600,1537860300,6180,6180,6180,6180,0
|
|
20240910,171500,1537860300,6180,6180,6180,6180,0
|
|
20240910,171400,1537860300,6180,6180,6180,6180,0
|
|
20240910,171300,1537860300,6180,6180,6180,6180,0
|
|
20240910,171200,1537860300,6180,6180,6180,6180,0
|
|
20240910,171100,1537860300,6180,6180,6180,6180,0
|
|
20240910,171000,1537860300,6180,6180,6180,6180,0
|
|
20240910,170900,1537860300,6180,6180,6180,6180,0
|
|
20240910,170800,1537860300,6180,6180,6180,6180,0
|
|
20240910,170700,1537860300,6180,6180,6180,6180,0
|
|
20240910,170600,1537860300,6180,6180,6180,6180,0
|
|
20240910,170500,1537860300,6180,6180,6180,6180,0
|
|
20240910,170400,1537860300,6180,6180,6180,6180,0
|
|
20240910,170300,1537860300,6180,6180,6180,6180,0
|
|
20240910,170200,1537860300,6180,6180,6180,6180,0
|
|
20240910,170100,1537860300,6180,6180,6180,6180,0
|
|
20240910,170000,1537860300,6180,6180,6180,6180,0
|
|
20240910,165900,1537860300,6180,6180,6180,6180,0
|
|
20240910,165800,1537860300,6180,6180,6180,6180,0
|
|
20240910,165700,1537860300,6180,6180,6180,6180,1820
|
|
20240910,165600,1537860300,6180,6180,6180,6180,0
|
|
20240910,165500,1537860300,6180,6180,6180,6180,0
|
|
20240910,165400,1537860300,6180,6180,6180,6180,0
|
|
20240910,165300,1537860300,6180,6180,6180,6180,0
|
|
20240910,165200,1537860300,6180,6180,6180,6180,0
|
|
20240910,165100,1537860300,6180,6180,6180,6180,0
|
|
20240910,165000,1537860300,6180,6180,6180,6180,0
|
|
20240910,164900,1537860300,6180,6180,6180,6180,0
|
|
20240910,164800,1537860300,6180,6180,6180,6180,0
|
|
20240910,164700,1537860300,6180,6180,6180,6180,0
|
|
20240910,164600,1537860300,6180,6180,6180,6180,0
|
|
20240910,164500,1537860300,6180,6180,6180,6180,0
|
|
20240910,164400,1537860300,6180,6180,6180,6180,0
|
|
20240910,164300,1537860300,6180,6180,6180,6180,0
|
|
20240910,164200,1537860300,6180,6180,6180,6180,0
|
|
20240910,164100,1537860300,6180,6180,6180,6180,0
|
|
20240910,164000,1537860300,6180,6180,6180,6180,0
|
|
20240910,163900,1537860300,6180,6180,6180,6180,0
|
|
20240910,163800,1537860300,6180,6180,6180,6180,0
|
|
20240910,163700,1537860300,6180,6180,6180,6180,0
|
|
20240910,163600,1537860300,6180,6180,6180,6180,0
|
|
20240910,163500,1537860300,6180,6180,6180,6180,0
|
|
20240910,163400,1537860300,6180,6180,6180,6180,0
|
|
20240910,163300,1537860300,6180,6180,6180,6180,0
|
|
20240910,163200,1537860300,6180,6180,6180,6180,0
|
|
20240910,163100,1537860300,6180,6180,6180,6180,0
|
|
20240910,163000,1537860300,6180,6180,6180,6180,0
|
|
20240910,162900,1537860300,6180,6180,6180,6180,0
|
|
20240910,162800,1537860300,6180,6180,6180,6180,0
|
|
20240910,162700,1537860300,6180,6180,6180,6180,1820
|
|
20240910,162600,1537860300,6180,6180,6180,6180,0
|
|
20240910,162500,1537860300,6180,6180,6180,6180,0
|
|
20240910,162400,1537860300,6180,6180,6180,6180,0
|
|
20240910,162300,1537860300,6180,6180,6180,6180,0
|
|
20240910,162200,1537860300,6180,6180,6180,6180,0
|
|
20240910,162100,1537860300,6180,6180,6180,6180,0
|
|
20240910,162000,1537860300,6180,6180,6180,6180,0
|
|
20240910,161900,1537860300,6180,6180,6180,6180,0
|
|
20240910,161800,1537860300,6180,6180,6180,6180,0
|
|
20240910,161700,1537860300,6180,6180,6180,6180,0
|
|
20240910,161600,1537860300,6180,6180,6180,6180,0
|
|
20240910,161500,1537860300,6180,6180,6180,6180,0
|
|
20240910,161400,1537860300,6180,6180,6180,6180,0
|
|
20240910,161300,1537860300,6180,6180,6180,6180,0
|
|
20240910,161200,1537860300,6180,6180,6180,6180,0
|
|
20240910,161100,1537860300,6180,6180,6180,6180,0
|
|
20240910,161000,1537860300,6180,6180,6180,6180,0
|
|
20240910,160900,1537860300,6180,6180,6180,6180,0
|
|
20240910,160800,1537860300,6180,6180,6180,6180,0
|
|
20240910,160700,1537860300,6180,6180,6180,6180,0
|
|
20240910,160600,1537860300,6180,6180,6180,6180,0
|
|
20240910,160500,1537860300,6180,6180,6180,6180,0
|
|
20240910,160400,1537860300,6180,6180,6180,6180,0
|
|
20240910,160300,1537860300,6180,6180,6180,6180,0
|
|
20240910,160200,1537860300,6180,6180,6180,6180,0
|
|
20240910,160100,1537860300,6180,6180,6180,6180,0
|
|
20240910,160000,1537860300,6180,6180,6180,6180,0
|
|
20240910,155900,1537860300,6180,6180,6180,6180,0
|
|
20240910,155800,1537860300,6180,6180,6180,6180,0
|
|
20240910,155700,1537860300,6180,6180,6180,6180,1820
|
|
20240910,155600,1537860300,6180,6180,6180,6180,0
|
|
20240910,155500,1537860300,6180,6180,6180,6180,0
|
|
20240910,155400,1537860300,6180,6180,6180,6180,0
|
|
20240910,155300,1537860300,6180,6180,6180,6180,0
|
|
20240910,155200,1537860300,6180,6180,6180,6180,0
|
|
20240910,155100,1537860300,6180,6180,6180,6180,0
|
|
20240910,155000,1537860300,6180,6180,6180,6180,0
|
|
20240910,154900,1537860300,6180,6180,6180,6180,0
|
|
20240910,154800,1537860300,6180,6180,6180,6180,0
|
|
20240910,154700,1537860300,6180,6180,6180,6180,0
|
|
20240910,154600,1537860300,6180,6180,6180,6180,0
|
|
20240910,154500,1537860300,6180,6180,6180,6180,0
|
|
20240910,154400,1537860300,6180,6180,6180,6180,0
|
|
20240910,154300,1537860300,6180,6180,6180,6180,0
|
|
20240910,154200,1537860300,6180,6180,6180,6180,0
|
|
20240910,154100,1537860300,6180,6180,6180,6180,0
|
|
20240910,154000,1537860300,6180,6180,6180,6180,0
|
|
20240910,153900,1537860300,6180,6180,6180,6180,0
|
|
20240910,153800,1537860300,6180,6180,6180,6180,0
|
|
20240910,153700,1537860300,6180,6180,6180,6180,0
|
|
20240910,153600,1537860300,6180,6180,6180,6180,0
|
|
20240910,153500,1537860300,6180,6180,6180,6180,0
|
|
20240910,153400,1537860300,6180,6180,6180,6180,0
|
|
20240910,153300,1537860300,6180,6180,6180,6180,0
|
|
20240910,153200,1537860300,6180,6180,6180,6180,0
|
|
20240910,153100,1537860300,6180,6180,6180,6180,0
|
|
20240910,153000,1537860300,6180,6180,6180,6180,1820
|
|
20240910,152900,1526612700,6240,6240,6240,6240,0
|
|
20240910,152800,1526612700,6240,6240,6240,6240,0
|
|
20240910,152700,1526612700,6240,6240,6240,6240,0
|
|
20240910,152600,1526612700,6240,6240,6240,6240,0
|
|
20240910,152500,1526612700,6240,6240,6240,6240,0
|
|
20240910,152400,1526612700,6240,6240,6240,6240,0
|
|
20240910,152300,1526612700,6240,6240,6240,6240,0
|
|
20240910,152200,1526612700,6240,6240,6240,6240,0
|
|
20240910,152100,1526612700,6240,6240,6240,6240,0
|
|
20240910,152000,1526612700,6240,6240,6240,6240,0
|
|
20240910,151900,1526612700,6240,6240,6270,6180,2931
|
|
20240910,151800,1508435180,6260,6230,6260,6230,221
|
|
20240910,151700,1507052020,6280,6280,6280,6280,0
|
|
20240910,151600,1507052020,6280,6280,6280,6280,0
|
|
20240910,151500,1507052020,6280,6280,6280,6280,0
|
|
20240910,151400,1507052020,6280,6280,6280,6280,1
|
|
20240910,151300,1507045740,6270,6270,6270,6270,1
|
|
20240910,151200,1507039470,6230,6250,6260,6230,515
|
|
20240910,151100,1503828810,6240,6240,6240,6240,0
|
|
20240910,151000,1503828810,6240,6250,6300,6240,1038
|
|
20240910,150900,1497308830,6250,6250,6250,6250,9
|
|
20240910,150800,1497252580,6270,6270,6270,6270,0
|
|
20240910,150700,1497252580,6270,6270,6270,6270,1
|
|
20240910,150600,1497246310,6280,6280,6280,6280,0
|
|
20240910,150500,1497246310,6280,6270,6280,6270,2
|
|
20240910,150400,1497233760,6220,6250,6250,6210,1219
|
|
20240910,150300,1489641080,6240,6250,6250,6240,1008
|
|
20240910,150200,1483343860,6260,6260,6260,6260,0
|
|
20240910,150100,1483343860,6260,6270,6270,6260,1385
|
|
20240910,150000,1474672990,6260,6260,6260,6260,0
|
|
20240910,145900,1474672990,6260,6260,6260,6260,34
|
|
20240910,145800,1474460150,6260,6260,6260,6260,5
|
|
20240910,145700,1474428850,6260,6260,6260,6260,1
|
|
20240910,145600,1474422590,6260,6260,6260,6260,0
|
|
20240910,145500,1474422590,6260,6260,6260,6260,30
|
|
20240910,145400,1474234790,6280,6280,6280,6280,701
|
|
20240910,145300,1469832510,6260,6260,6260,6260,0
|
|
20240910,145200,1469832510,6260,6260,6260,6260,0
|
|
20240910,145100,1469832510,6260,6270,6270,6260,27
|
|
20240910,145000,1469663440,6260,6260,6260,6260,1
|
|
20240910,144900,1469657180,6280,6260,6280,6250,785
|
|
20240910,144800,1464740950,6270,6270,6270,6270,0
|
|
20240910,144700,1464740950,6270,6260,6270,6260,210
|
|
20240910,144600,1463424300,6270,6270,6270,6270,0
|
|
20240910,144500,1463424300,6270,6270,6270,6270,1
|
|
20240910,144400,1463418030,6250,6230,6250,6230,278
|
|
20240910,144300,1461681310,6250,6250,6250,6250,1
|
|
20240910,144200,1461675060,6240,6230,6240,6230,480
|
|
20240910,144100,1458681480,6240,6240,6240,6240,0
|
|
20240910,144000,1458681480,6240,6230,6240,6220,1017
|
|
20240910,143900,1452348490,6230,6240,6240,6230,2
|
|
20240910,143800,1452336020,6240,6190,6240,6180,1238
|
|
20240910,143700,1444675330,6200,6250,6250,6190,2317
|
|
20240910,143600,1430282560,6240,6250,6250,6240,525
|
|
20240910,143500,1427004130,6280,6280,6280,6280,0
|
|
20240910,143400,1427004130,6280,6280,6280,6280,50
|
|
20240910,143300,1426690130,6280,6280,6280,6280,0
|
|
20240910,143200,1426690130,6280,6280,6300,6280,1306
|
|
20240910,143100,1418484020,6240,6250,6250,6240,1753
|
|
20240910,143000,1407543770,6260,6290,6290,6250,616
|
|
20240910,142900,1403689180,6260,6260,6260,6260,1
|
|
20240910,142800,1403682920,6260,6270,6270,6260,141
|
|
20240910,142700,1402800250,6270,6270,6270,6270,31
|
|
20240910,142600,1402605880,6260,6260,6260,6260,638
|
|
20240910,142500,1398612000,6260,6270,6270,6260,5
|
|
20240910,142400,1398580690,6300,6270,6300,6270,80
|
|
20240910,142300,1398079060,6300,6300,6300,6300,0
|
|
20240910,142200,1398079060,6300,6280,6300,6280,3
|
|
20240910,142100,1398060200,6300,6290,6300,6280,631
|
|
20240910,142000,1394092690,6290,6270,6290,6220,3243
|
|
20240910,141900,1373818850,6270,6270,6270,6270,432
|
|
20240910,141800,1371110210,6270,6270,6270,6270,4
|
|
20240910,141700,1371085130,6290,6310,6310,6290,55
|
|
20240910,141600,1370739160,6310,6310,6310,6310,0
|
|
20240910,141500,1370739160,6310,6310,6310,6310,0
|
|
20240910,141400,1370739160,6310,6280,6310,6280,71
|
|
20240910,141300,1370293250,6270,6270,6270,6270,140
|
|
20240910,141200,1369415450,6270,6270,6270,6270,0
|
|
20240910,141100,1369415450,6270,6300,6310,6270,434
|
|
20240910,141000,1366678970,6300,6300,6300,6300,1
|
|
20240910,140900,1366672670,6300,6290,6300,6290,215
|
|
20240910,140800,1365320270,6250,6250,6250,6250,1
|
|
20240910,140700,1365314020,6240,6290,6290,6240,1243
|
|
20240910,140600,1357535840,6280,6280,6280,6280,1
|
|
20240910,140500,1357529560,6280,6330,6330,6280,551
|
|
20240910,140400,1354065230,6280,6310,6310,6280,1123
|
|
20240910,140300,1346996790,6340,6300,6350,6300,223
|
|
20240910,140200,1345587030,6350,6330,6350,6300,1525
|
|
20240910,140100,1335956780,6330,6340,6350,6320,98
|
|
20240910,140000,1335335410,6340,6340,6340,6340,17
|
|
20240910,135900,1335227630,6340,6340,6340,6320,159
|
|
20240910,135800,1334221660,6340,6330,6340,6330,347
|
|
20240910,135700,1332025090,6330,6330,6330,6330,300
|
|
20240910,135600,1330126090,6320,6330,6330,6320,1105
|
|
20240910,135500,1323137690,6330,6330,6330,6310,849
|
|
20240910,135400,1317772160,6330,6330,6330,6330,47
|
|
20240910,135300,1317474650,6330,6330,6330,6330,481
|
|
20240910,135200,1314429920,6340,6320,6370,6320,196
|
|
20240910,135100,1313183130,6310,6350,6380,6310,2614
|
|
20240910,135000,1296618480,6340,6360,6380,6340,1173
|
|
20240910,134900,1289162590,6360,6380,6380,6330,143
|
|
20240910,134800,1288256850,6340,6320,6340,6310,972
|
|
20240910,134700,1282112910,6330,6330,6330,6310,156
|
|
20240910,134600,1281125510,6300,6340,6340,6280,2012
|
|
20240910,134500,1268450880,6340,6340,6390,6320,1344
|
|
20240910,134400,1259918480,6330,6340,6350,6290,6263
|
|
20240910,134300,1220391930,6340,6420,6420,6330,5157
|
|
20240910,134200,1187638030,6420,6370,6420,6370,274
|
|
20240910,134100,1185882060,6370,6400,6420,6370,1953
|
|
20240910,134000,1173412140,6410,6420,6420,6380,1227
|
|
20240910,133900,1165555190,6410,6400,6420,6360,3890
|
|
20240910,133800,1140762480,6400,6450,6520,6390,6499
|
|
20240910,133700,1098895530,6450,6500,6550,6450,6354
|
|
20240910,133600,1057662110,6510,6700,6720,6500,20540
|
|
20240910,133500,922453840,6710,6750,6940,6660,14103
|
|
20240910,133400,826918170,6750,6940,6950,6710,19395
|
|
20240910,133300,694270820,6850,6840,6930,6710,40812
|
|
20240910,133200,415058150,6840,6840,6840,6840,0
|
|
20240910,133100,415058150,6840,6470,6840,6470,13985
|
|
20240910,133000,320790280,6470,6540,6610,6410,5256
|
|
20240910,132900,286544510,6540,6690,6770,6540,11520
|
|
20240910,132800,210220760,6690,6500,6830,6500,19727
|
|
20240910,132700,79518660,6500,6300,6510,6250,2922
|
|
20240910,132600,60806700,6300,6260,6300,6260,803
|
|
20240910,132500,55764370,6230,6230,6230,6230,20
|
|
20240910,132400,55639770,6220,6220,6220,6220,0
|
|
20240910,132300,55639770,6220,6220,6220,6220,0
|
|
20240910,132200,55639770,6220,6220,6220,6220,1
|
|
20240910,132100,55633550,6260,6210,6260,6210,839
|
|
20240910,132000,50393500,6200,6210,6210,6200,162
|
|
20240910,131900,49387490,6200,6200,6200,6200,0
|
|
20240910,131800,49387490,6200,6200,6200,6200,2
|
|
20240910,131700,49375090,6250,6240,6250,6240,1354
|
|
20240910,131600,40926120,6240,6240,6240,6240,1
|
|
20240910,131500,40919880,6240,6240,6240,6240,0
|
|
20240910,131400,40919880,6240,6240,6240,6240,100
|
|
20240910,131300,40295880,6250,6250,6250,6250,0
|
|
20240910,131200,40295880,6250,6250,6250,6250,0
|
|
20240910,131100,40295880,6250,6250,6250,6250,0
|
|
20240910,131000,40295880,6250,6250,6250,6250,0
|
|
20240910,130900,40295880,6250,6200,6250,6190,119
|
|
20240910,130800,39558170,6250,6250,6250,6250,0
|
|
20240910,130700,39558170,6250,6250,6250,6250,0
|
|
20240910,130600,39558170,6250,6250,6250,6250,10
|
|
20240910,130500,39495670,6250,6250,6250,6250,0
|
|
20240910,130400,39495670,6250,6200,6250,6200,184
|
|
20240910,130300,38354820,6210,6210,6210,6210,0
|
|
20240910,130200,38354820,6210,6210,6210,6210,317
|
|
20240910,130100,36386250,6210,6220,6220,6210,5
|
|
20240910,130000,36355160,6220,6220,6220,6220,100
|
|
20240910,125900,35733160,6220,6220,6220,6220,0
|
|
20240910,125800,35733160,6220,6230,6230,6220,76
|
|
20240910,125700,35260360,6260,6260,6260,6260,0
|
|
20240910,125600,35260360,6260,6260,6260,6260,0
|
|
20240910,125500,35260360,6260,6260,6260,6260,0
|
|
20240910,125400,35260360,6260,6260,6260,6260,0
|
|
20240910,125300,35260360,6260,6260,6260,6260,0
|
|
20240910,125200,35260360,6260,6260,6260,6260,0
|
|
20240910,125100,35260360,6260,6260,6260,6260,0
|
|
20240910,125000,35260360,6260,6260,6260,6260,0
|
|
20240910,124900,35260360,6260,6260,6260,6260,0
|
|
20240910,124800,35260360,6260,6260,6260,6260,0
|
|
20240910,124700,35260360,6260,6260,6260,6260,0
|
|
20240910,124600,35260360,6260,6260,6260,6260,0
|
|
20240910,124500,35260360,6260,6260,6260,6260,0
|
|
20240910,124400,35260360,6260,6260,6260,6260,1
|
|
20240910,124300,35254100,6230,6230,6230,6230,0
|
|
20240910,124200,35254100,6230,6230,6230,6230,0
|
|
20240910,124100,35254100,6230,6230,6230,6230,0
|
|
20240910,124000,35254100,6230,6230,6230,6230,0
|
|
20240910,123900,35254100,6230,6230,6230,6230,0
|
|
20240910,123800,35254100,6230,6230,6230,6230,257
|
|
20240910,123700,33652990,6230,6230,6230,6230,0
|
|
20240910,123600,33652990,6230,6240,6240,6230,62
|
|
20240910,123500,33266120,6250,6250,6250,6250,51
|
|
20240910,123400,32947370,6250,6250,6250,6250,0
|
|
20240910,123300,32947370,6250,6250,6250,6250,0
|
|
20240910,123200,32947370,6250,6250,6250,6250,0
|
|
20240910,123100,32947370,6250,6250,6250,6250,0
|
|
20240910,123000,32947370,6250,6250,6250,6250,0
|
|
20240910,122900,32947370,6250,6250,6250,6250,0
|
|
20240910,122800,32947370,6250,6250,6250,6250,1
|
|
20240910,122700,32941120,6270,6270,6270,6270,0
|
|
20240910,122600,32941120,6270,6270,6270,6270,100
|
|
20240910,122500,32314120,6270,6270,6270,6270,0
|
|
20240910,122400,32314120,6270,6270,6270,6270,0
|
|
20240910,122300,32314120,6270,6270,6270,6270,0
|
|
20240910,122200,32314120,6270,6270,6270,6270,0
|
|
20240910,122100,32314120,6270,6270,6270,6270,0
|
|
20240910,122000,32314120,6270,6270,6270,6270,0
|
|
20240910,121900,32314120,6270,6270,6270,6270,0
|
|
20240910,121800,32314120,6270,6270,6270,6270,0
|
|
20240910,121700,32314120,6270,6270,6270,6270,0
|
|
20240910,121600,32314120,6270,6270,6270,6270,0
|
|
20240910,121500,32314120,6270,6270,6270,6270,0
|
|
20240910,121400,32314120,6270,6270,6270,6270,0
|
|
20240910,121300,32314120,6270,6270,6270,6270,0
|
|
20240910,121200,32314120,6270,6270,6270,6270,0
|
|
20240910,121100,32314120,6270,6270,6270,6270,45
|
|
20240910,121000,32031970,6270,6270,6270,6270,0
|
|
20240910,120900,32031970,6270,6270,6270,6270,0
|
|
20240910,120800,32031970,6270,6270,6270,6270,0
|
|
20240910,120700,32031970,6270,6270,6270,6270,0
|
|
20240910,120600,32031970,6270,6270,6270,6270,0
|
|
20240910,120500,32031970,6270,6270,6270,6270,0
|
|
20240910,120400,32031970,6270,6270,6270,6270,0
|
|
20240910,120300,32031970,6270,6270,6270,6270,0
|
|
20240910,120200,32031970,6270,6270,6270,6270,0
|
|
20240910,120100,32031970,6270,6270,6270,6270,1
|
|
20240910,120000,32025700,6260,6260,6260,6260,0
|
|
20240910,115900,32025700,6260,6260,6260,6260,0
|
|
20240910,115800,32025700,6260,6260,6260,6260,0
|
|
20240910,115700,32025700,6260,6260,6260,6260,0
|
|
20240910,115600,32025700,6260,6260,6260,6260,0
|
|
20240910,115500,32025700,6260,6260,6260,6260,0
|
|
20240910,115400,32025700,6260,6260,6260,6260,0
|
|
20240910,115300,32025700,6260,6260,6260,6260,400
|
|
20240910,115200,29521700,6260,6260,6260,6260,200
|
|
20240910,115100,28269700,6270,6270,6270,6270,0
|
|
20240910,115000,28269700,6270,6260,6270,6260,407
|
|
20240910,114900,25721870,6270,6270,6270,6270,0
|
|
20240910,114800,25721870,6270,6270,6270,6270,0
|
|
20240910,114700,25721870,6270,6270,6270,6270,0
|
|
20240910,114600,25721870,6270,6270,6270,6270,0
|
|
20240910,114500,25721870,6270,6270,6270,6270,0
|
|
20240910,114400,25721870,6270,6270,6270,6270,1
|
|
20240910,114300,25715600,6260,6260,6260,6260,89
|
|
20240910,114200,25158460,6260,6260,6260,6260,0
|
|
20240910,114100,25158460,6260,6260,6260,6260,0
|
|
20240910,114000,25158460,6260,6260,6260,6260,0
|
|
20240910,113900,25158460,6260,6260,6260,6260,0
|
|
20240910,113800,25158460,6260,6260,6260,6260,0
|
|
20240910,113700,25158460,6260,6260,6260,6260,0
|
|
20240910,113600,25158460,6260,6260,6260,6260,0
|
|
20240910,113500,25158460,6260,6260,6260,6260,0
|
|
20240910,113400,25158460,6260,6260,6260,6260,2
|
|
20240910,113300,25145940,6260,6260,6260,6260,0
|
|
20240910,113200,25145940,6260,6260,6260,6260,0
|
|
20240910,113100,25145940,6260,6260,6260,6260,0
|
|
20240910,113000,25145940,6260,6260,6260,6260,0
|
|
20240910,112900,25145940,6260,6260,6260,6260,1
|
|
20240910,112800,25139680,6250,6250,6250,6250,0
|
|
20240910,112700,25139680,6250,6260,6260,6250,4
|
|
20240910,112600,25114650,6260,6260,6260,6260,0
|
|
20240910,112500,25114650,6260,6260,6260,6260,0
|
|
20240910,112400,25114650,6260,6260,6260,6260,0
|
|
20240910,112300,25114650,6260,6260,6260,6260,2
|
|
20240910,112200,25102130,6230,6230,6230,6230,0
|
|
20240910,112100,25102130,6230,6230,6230,6230,0
|
|
20240910,112000,25102130,6230,6230,6230,6230,0
|
|
20240910,111900,25102130,6230,6230,6230,6230,0
|
|
20240910,111800,25102130,6230,6230,6230,6230,0
|
|
20240910,111700,25102130,6230,6230,6230,6230,0
|
|
20240910,111600,25102130,6230,6230,6230,6230,0
|
|
20240910,111500,25102130,6230,6230,6230,6230,0
|
|
20240910,111400,25102130,6230,6240,6240,6230,19
|
|
20240910,111300,24983580,6290,6290,6290,6290,0
|
|
20240910,111200,24983580,6290,6290,6290,6290,0
|
|
20240910,111100,24983580,6290,6290,6290,6290,0
|
|
20240910,111000,24983580,6290,6290,6290,6290,0
|
|
20240910,110900,24983580,6290,6290,6290,6290,0
|
|
20240910,110800,24983580,6290,6290,6290,6290,0
|
|
20240910,110700,24983580,6290,6290,6290,6290,3
|
|
20240910,110600,24964710,6240,6240,6240,6240,0
|
|
20240910,110500,24964710,6240,6250,6250,6240,95
|
|
20240910,110400,24371130,6260,6260,6260,6260,98
|
|
20240910,110300,23757650,6290,6290,6290,6290,0
|
|
20240910,110200,23757650,6290,6290,6290,6290,0
|
|
20240910,110100,23757650,6290,6290,6290,6290,164
|
|
20240910,110000,22726090,6290,6290,6290,6290,0
|
|
20240910,105900,22726090,6290,6290,6290,6290,0
|
|
20240910,105800,22726090,6290,6290,6290,6290,0
|
|
20240910,105700,22726090,6290,6290,6290,6290,0
|
|
20240910,105600,22726090,6290,6290,6290,6290,0
|
|
20240910,105500,22726090,6290,6290,6290,6290,0
|
|
20240910,105400,22726090,6290,6290,6290,6290,0
|
|
20240910,105300,22726090,6290,6290,6290,6290,0
|
|
20240910,105200,22726090,6290,6290,6290,6290,0
|
|
20240910,105100,22726090,6290,6290,6290,6290,0
|
|
20240910,105000,22726090,6290,6290,6290,6290,0
|
|
20240910,104900,22726090,6290,6290,6290,6290,1
|
|
20240910,104800,22719800,6290,6290,6290,6290,0
|
|
20240910,104700,22719800,6290,6290,6290,6290,0
|
|
20240910,104600,22719800,6290,6290,6290,6290,1
|
|
20240910,104500,22713510,6290,6290,6290,6290,0
|
|
20240910,104400,22713510,6290,6290,6290,6290,0
|
|
20240910,104300,22713510,6290,6290,6290,6290,0
|
|
20240910,104200,22713510,6290,6290,6290,6290,0
|
|
20240910,104100,22713510,6290,6290,6290,6290,0
|
|
20240910,104000,22713510,6290,6290,6290,6290,0
|
|
20240910,103900,22713510,6290,6290,6290,6290,0
|
|
20240910,103800,22713510,6290,6290,6290,6290,0
|
|
20240910,103700,22713510,6290,6290,6290,6290,0
|
|
20240910,103600,22713510,6290,6290,6290,6290,0
|
|
20240910,103500,22713510,6290,6290,6290,6290,0
|
|
20240910,103400,22713510,6290,6290,6290,6290,50
|
|
20240910,103300,22399010,6290,6290,6290,6290,50
|
|
20240910,103200,22084510,6290,6290,6290,6290,0
|
|
20240910,103100,22084510,6290,6290,6290,6290,100
|
|
20240910,103000,21455510,6290,6290,6290,6290,0
|
|
20240910,102900,21455510,6290,6290,6290,6290,0
|
|
20240910,102800,21455510,6290,6290,6290,6290,0
|
|
20240910,102700,21455510,6290,6290,6290,6290,0
|
|
20240910,102600,21455510,6290,6290,6290,6290,0
|
|
20240910,102500,21455510,6290,6290,6290,6290,0
|
|
20240910,102400,21455510,6290,6290,6290,6290,0
|
|
20240910,102300,21455510,6290,6290,6290,6290,0
|
|
20240910,102200,21455510,6290,6290,6290,6290,0
|
|
20240910,102100,21455510,6290,6290,6290,6290,0
|
|
20240910,102000,21455510,6290,6290,6290,6290,135
|
|
20240910,101900,20606360,6290,6290,6290,6290,0
|
|
20240910,101800,20606360,6290,6290,6290,6290,0
|
|
20240910,101700,20606360,6290,6290,6290,6290,5
|
|
20240910,101600,20574910,6240,6240,6240,6240,0
|
|
20240910,101500,20574910,6240,6240,6240,6240,0
|
|
20240910,101400,20574910,6240,6240,6240,6240,0
|
|
20240910,101300,20574910,6240,6240,6240,6240,0
|
|
20240910,101200,20574910,6240,6250,6250,6240,2
|
|
20240910,101100,20562420,6240,6240,6240,6240,0
|
|
20240910,101000,20562420,6240,6240,6240,6240,0
|
|
20240910,100900,20562420,6240,6240,6240,6240,0
|
|
20240910,100800,20562420,6240,6240,6240,6240,50
|
|
20240910,100700,20250420,6240,6240,6240,6240,0
|
|
20240910,100600,20250420,6240,6240,6240,6240,0
|
|
20240910,100500,20250420,6240,6240,6240,6240,0
|
|
20240910,100400,20250420,6240,6240,6240,6240,0
|
|
20240910,100300,20250420,6240,6240,6240,6240,0
|
|
20240910,100200,20250420,6240,6240,6240,6240,0
|
|
20240910,100100,20250420,6240,6240,6240,6240,0
|
|
20240910,100000,20250420,6240,6240,6240,6240,0
|
|
20240910,095900,20250420,6240,6240,6240,6240,0
|
|
20240910,095800,20250420,6240,6240,6240,6240,0
|
|
20240910,095700,20250420,6240,6240,6240,6240,0
|
|
20240910,095600,20250420,6240,6240,6240,6240,0
|
|
20240910,095500,20250420,6240,6250,6250,6240,6
|
|
20240910,095400,20212940,6290,6290,6290,6290,0
|
|
20240910,095300,20212940,6290,6290,6290,6290,0
|
|
20240910,095200,20212940,6290,6290,6290,6290,0
|
|
20240910,095100,20212940,6290,6290,6290,6290,0
|
|
20240910,095000,20212940,6290,6290,6290,6290,18
|
|
20240910,094900,20099720,6240,6250,6260,6240,1718
|
|
20240910,094800,9347800,6260,6260,6260,6260,33
|
|
20240910,094700,9141220,6280,6280,6280,6280,2
|
|
20240910,094600,9128660,6230,6230,6230,6230,200
|
|
20240910,094500,7882660,6220,6220,6220,6220,1
|
|
20240910,094400,7876440,6230,6230,6230,6230,213
|
|
20240910,094300,6549450,6230,6230,6230,6230,0
|
|
20240910,094200,6549450,6230,6280,6280,6230,101
|
|
20240910,094100,5915220,6280,6280,6280,6280,0
|
|
20240910,094000,5915220,6280,6280,6280,6280,2
|
|
20240910,093900,5902660,6280,6270,6280,6270,4
|
|
20240910,093800,5877550,6230,6230,6230,6230,1
|
|
20240910,093700,5871320,6240,6240,6240,6240,0
|
|
20240910,093600,5871320,6240,6240,6240,6240,0
|
|
20240910,093500,5871320,6240,6240,6240,6240,49
|
|
20240910,093400,5565560,6240,6240,6240,6240,1
|
|
20240910,093300,5559320,6270,6270,6270,6270,0
|
|
20240910,093200,5559320,6270,6270,6270,6270,10
|
|
20240910,093100,5496620,6280,6270,6280,6270,13
|
|
20240910,093000,5415000,6230,6230,6230,6230,30
|
|
20240910,092900,5228100,6270,6250,6270,6250,500
|
|
20240910,092800,2095040,6230,6230,6230,6230,2
|
|
20240910,092700,2082580,6210,6210,6210,6210,0
|
|
20240910,092600,2082580,6210,6210,6210,6210,0
|
|
20240910,092500,2082580,6210,6210,6210,6210,0
|
|
20240910,092400,2082580,6210,6210,6210,6210,0
|
|
20240910,092300,2082580,6210,6210,6210,6210,0
|
|
20240910,092200,2082580,6210,6210,6210,6210,0
|
|
20240910,092100,2082580,6210,6240,6240,6210,8
|
|
20240910,092000,2032690,6240,6240,6240,6240,0
|
|
20240910,091900,2032690,6240,6240,6240,6240,0
|
|
20240910,091800,2032690,6240,6240,6240,6240,1
|
|
20240910,091700,2026450,6200,6200,6200,6200,0
|
|
20240910,091600,2026450,6200,6200,6200,6200,0
|
|
20240910,091500,2026450,6200,6200,6200,6200,0
|
|
20240910,091400,2026450,6200,6200,6200,6200,0
|
|
20240910,091300,2026450,6200,6200,6200,6200,74
|
|
20240910,091200,1567650,6210,6210,6210,6210,20
|
|
20240910,091100,1443450,6250,6250,6250,6250,0
|
|
20240910,091000,1443450,6250,6250,6250,6250,3
|
|
20240910,090900,1424700,6250,6250,6250,6250,0
|
|
20240910,090800,1424700,6250,6250,6250,6250,0
|
|
20240910,090700,1424700,6250,6250,6250,6250,0
|
|
20240910,090600,1424700,6250,6250,6250,6250,0
|
|
20240910,090500,1424700,6250,6250,6250,6250,0
|
|
20240910,090400,1424700,6250,6250,6250,6250,0
|
|
20240910,090300,1424700,6250,6250,6250,6250,0
|
|
20240910,090200,1424700,6250,6250,6250,6250,0
|
|
20240910,090100,1424700,6250,6250,6250,6250,0
|
|
20240910,090000,1424700,6250,6220,6250,6220,228
|