674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,201100,329721400,6070,6070,6070,6070,2959
|
|
20240902,201000,329721400,6070,6070,6070,6070,0
|
|
20240902,200900,329721400,6070,6070,6070,6070,0
|
|
20240902,200800,329721400,6070,6070,6070,6070,0
|
|
20240902,200700,329721400,6070,6070,6070,6070,0
|
|
20240902,200600,329721400,6070,6070,6070,6070,0
|
|
20240902,200500,329721400,6070,6070,6070,6070,0
|
|
20240902,200400,329721400,6070,6070,6070,6070,0
|
|
20240902,200300,329721400,6070,6070,6070,6070,0
|
|
20240902,200200,329721400,6070,6070,6070,6070,0
|
|
20240902,200100,329721400,6070,6070,6070,6070,0
|
|
20240902,200000,329721400,6070,6070,6070,6070,0
|
|
20240902,195900,329721400,6070,6070,6070,6070,0
|
|
20240902,195800,329721400,6070,6070,6070,6070,0
|
|
20240902,195700,329721400,6070,6070,6070,6070,0
|
|
20240902,195600,329721400,6070,6070,6070,6070,0
|
|
20240902,195500,329721400,6070,6070,6070,6070,0
|
|
20240902,195400,329721400,6070,6070,6070,6070,0
|
|
20240902,195300,329721400,6070,6070,6070,6070,0
|
|
20240902,195200,329721400,6070,6070,6070,6070,0
|
|
20240902,195100,329721400,6070,6070,6070,6070,0
|
|
20240902,195000,329721400,6070,6070,6070,6070,0
|
|
20240902,194900,329721400,6070,6070,6070,6070,0
|
|
20240902,194800,329721400,6070,6070,6070,6070,0
|
|
20240902,194700,329721400,6070,6070,6070,6070,0
|
|
20240902,194600,329721400,6070,6070,6070,6070,0
|
|
20240902,194500,329721400,6070,6070,6070,6070,0
|
|
20240902,194400,329721400,6070,6070,6070,6070,0
|
|
20240902,194300,329721400,6070,6070,6070,6070,0
|
|
20240902,194200,329721400,6070,6070,6070,6070,0
|
|
20240902,194100,329721400,6070,6070,6070,6070,2959
|
|
20240902,194000,329721400,6070,6070,6070,6070,0
|
|
20240902,193900,329721400,6070,6070,6070,6070,0
|
|
20240902,193800,329721400,6070,6070,6070,6070,0
|
|
20240902,193700,329721400,6070,6070,6070,6070,0
|
|
20240902,193600,329721400,6070,6070,6070,6070,0
|
|
20240902,193500,329721400,6070,6070,6070,6070,0
|
|
20240902,193400,329721400,6070,6070,6070,6070,0
|
|
20240902,193300,329721400,6070,6070,6070,6070,0
|
|
20240902,193200,329721400,6070,6070,6070,6070,0
|
|
20240902,193100,329721400,6070,6070,6070,6070,0
|
|
20240902,193000,329721400,6070,6070,6070,6070,0
|
|
20240902,192900,329721400,6070,6070,6070,6070,0
|
|
20240902,192800,329721400,6070,6070,6070,6070,0
|
|
20240902,192700,329721400,6070,6070,6070,6070,0
|
|
20240902,192600,329721400,6070,6070,6070,6070,0
|
|
20240902,192500,329721400,6070,6070,6070,6070,0
|
|
20240902,192400,329721400,6070,6070,6070,6070,0
|
|
20240902,192300,329721400,6070,6070,6070,6070,0
|
|
20240902,192200,329721400,6070,6070,6070,6070,0
|
|
20240902,192100,329721400,6070,6070,6070,6070,0
|
|
20240902,192000,329721400,6070,6070,6070,6070,0
|
|
20240902,191900,329721400,6070,6070,6070,6070,0
|
|
20240902,191800,329721400,6070,6070,6070,6070,0
|
|
20240902,191700,329721400,6070,6070,6070,6070,0
|
|
20240902,191600,329721400,6070,6070,6070,6070,0
|
|
20240902,191500,329721400,6070,6070,6070,6070,0
|
|
20240902,191400,329721400,6070,6070,6070,6070,0
|
|
20240902,191300,329721400,6070,6070,6070,6070,0
|
|
20240902,191200,329721400,6070,6070,6070,6070,0
|
|
20240902,191100,329721400,6070,6070,6070,6070,2959
|
|
20240902,191000,329721400,6070,6070,6070,6070,0
|
|
20240902,190900,329721400,6070,6070,6070,6070,0
|
|
20240902,190800,329721400,6070,6070,6070,6070,0
|
|
20240902,190700,329721400,6070,6070,6070,6070,0
|
|
20240902,190600,329721400,6070,6070,6070,6070,0
|
|
20240902,190500,329721400,6070,6070,6070,6070,0
|
|
20240902,190400,329721400,6070,6070,6070,6070,0
|
|
20240902,190300,329721400,6070,6070,6070,6070,0
|
|
20240902,190200,329721400,6070,6070,6070,6070,0
|
|
20240902,190100,329721400,6070,6070,6070,6070,0
|
|
20240902,190000,329721400,6070,6070,6070,6070,0
|
|
20240902,185900,329721400,6070,6070,6070,6070,0
|
|
20240902,185800,329721400,6070,6070,6070,6070,0
|
|
20240902,185700,329721400,6070,6070,6070,6070,0
|
|
20240902,185600,329721400,6070,6070,6070,6070,0
|
|
20240902,185500,329721400,6070,6070,6070,6070,0
|
|
20240902,185400,329721400,6070,6070,6070,6070,0
|
|
20240902,185300,329721400,6070,6070,6070,6070,0
|
|
20240902,185200,329721400,6070,6070,6070,6070,0
|
|
20240902,185100,329721400,6070,6070,6070,6070,0
|
|
20240902,185000,329721400,6070,6070,6070,6070,0
|
|
20240902,184900,329721400,6070,6070,6070,6070,0
|
|
20240902,184800,329721400,6070,6070,6070,6070,0
|
|
20240902,184700,329721400,6070,6070,6070,6070,0
|
|
20240902,184600,329721400,6070,6070,6070,6070,0
|
|
20240902,184500,329721400,6070,6070,6070,6070,0
|
|
20240902,184400,329721400,6070,6070,6070,6070,0
|
|
20240902,184300,329721400,6070,6070,6070,6070,0
|
|
20240902,184200,329721400,6070,6070,6070,6070,0
|
|
20240902,184100,329721400,6070,6070,6070,6070,2959
|
|
20240902,184000,329721400,6070,6070,6070,6070,0
|
|
20240902,183900,329721400,6070,6070,6070,6070,0
|
|
20240902,183800,329721400,6070,6070,6070,6070,0
|
|
20240902,183700,329721400,6070,6070,6070,6070,0
|
|
20240902,183600,329721400,6070,6070,6070,6070,0
|
|
20240902,183500,329721400,6070,6070,6070,6070,0
|
|
20240902,183400,329721400,6070,6070,6070,6070,0
|
|
20240902,183300,329721400,6070,6070,6070,6070,0
|
|
20240902,183200,329721400,6070,6070,6070,6070,0
|
|
20240902,183100,329721400,6070,6070,6070,6070,0
|
|
20240902,183000,329721400,6070,6070,6070,6070,0
|
|
20240902,182900,329721400,6070,6070,6070,6070,0
|
|
20240902,182800,329721400,6070,6070,6070,6070,0
|
|
20240902,182700,329721400,6070,6070,6070,6070,0
|
|
20240902,182600,329721400,6070,6070,6070,6070,0
|
|
20240902,182500,329721400,6070,6070,6070,6070,0
|
|
20240902,182400,329721400,6070,6070,6070,6070,0
|
|
20240902,182300,329721400,6070,6070,6070,6070,0
|
|
20240902,182200,329721400,6070,6070,6070,6070,0
|
|
20240902,182100,329721400,6070,6070,6070,6070,0
|
|
20240902,182000,329721400,6070,6070,6070,6070,0
|
|
20240902,181900,329721400,6070,6070,6070,6070,0
|
|
20240902,181800,329721400,6070,6070,6070,6070,0
|
|
20240902,181700,329721400,6070,6070,6070,6070,0
|
|
20240902,181600,329721400,6070,6070,6070,6070,0
|
|
20240902,181500,329721400,6070,6070,6070,6070,0
|
|
20240902,181400,329721400,6070,6070,6070,6070,0
|
|
20240902,181300,329721400,6070,6070,6070,6070,0
|
|
20240902,181200,329721400,6070,6070,6070,6070,0
|
|
20240902,181100,329721400,6070,6070,6070,6070,2959
|
|
20240902,181000,329721400,6070,6070,6070,6070,0
|
|
20240902,180900,329721400,6070,6070,6070,6070,0
|
|
20240902,180800,329721400,6070,6070,6070,6070,0
|
|
20240902,180700,329721400,6070,6070,6070,6070,0
|
|
20240902,180600,329721400,6070,6070,6070,6070,0
|
|
20240902,180500,329721400,6070,6070,6070,6070,0
|
|
20240902,180400,329721400,6070,6070,6070,6070,0
|
|
20240902,180300,329721400,6070,6070,6070,6070,0
|
|
20240902,180200,329721400,6070,6070,6070,6070,0
|
|
20240902,180100,329721400,6070,6070,6070,6070,0
|
|
20240902,180000,329721400,6070,6070,6070,6070,0
|
|
20240902,175900,329721400,6070,6070,6070,6070,0
|
|
20240902,175800,329721400,6070,6070,6070,6070,0
|
|
20240902,175700,329721400,6070,6070,6070,6070,0
|
|
20240902,175600,329721400,6070,6070,6070,6070,0
|
|
20240902,175500,329721400,6070,6070,6070,6070,0
|
|
20240902,175400,329721400,6070,6070,6070,6070,0
|
|
20240902,175300,329721400,6070,6070,6070,6070,0
|
|
20240902,175200,329721400,6070,6070,6070,6070,0
|
|
20240902,175100,329721400,6070,6070,6070,6070,0
|
|
20240902,175000,329721400,6070,6070,6070,6070,0
|
|
20240902,174900,329721400,6070,6070,6070,6070,0
|
|
20240902,174800,329721400,6070,6070,6070,6070,0
|
|
20240902,174700,329721400,6070,6070,6070,6070,0
|
|
20240902,174600,329721400,6070,6070,6070,6070,0
|
|
20240902,174500,329721400,6070,6070,6070,6070,0
|
|
20240902,174400,329721400,6070,6070,6070,6070,0
|
|
20240902,174300,329721400,6070,6070,6070,6070,0
|
|
20240902,174200,329721400,6070,6070,6070,6070,0
|
|
20240902,174100,329721400,6070,6070,6070,6070,2959
|
|
20240902,174000,329721400,6070,6070,6070,6070,0
|
|
20240902,173900,329721400,6070,6070,6070,6070,0
|
|
20240902,173800,329721400,6070,6070,6070,6070,0
|
|
20240902,173700,329721400,6070,6070,6070,6070,0
|
|
20240902,173600,329721400,6070,6070,6070,6070,0
|
|
20240902,173500,329721400,6070,6070,6070,6070,0
|
|
20240902,173400,329721400,6070,6070,6070,6070,0
|
|
20240902,173300,329721400,6070,6070,6070,6070,0
|
|
20240902,173200,329721400,6070,6070,6070,6070,0
|
|
20240902,173100,329721400,6070,6070,6070,6070,0
|
|
20240902,173000,329721400,6070,6070,6070,6070,0
|
|
20240902,172900,329721400,6070,6070,6070,6070,0
|
|
20240902,172800,329721400,6070,6070,6070,6070,0
|
|
20240902,172700,329721400,6070,6070,6070,6070,0
|
|
20240902,172600,329721400,6070,6070,6070,6070,0
|
|
20240902,172500,329721400,6070,6070,6070,6070,0
|
|
20240902,172400,329721400,6070,6070,6070,6070,0
|
|
20240902,172300,329721400,6070,6070,6070,6070,0
|
|
20240902,172200,329721400,6070,6070,6070,6070,0
|
|
20240902,172100,329721400,6070,6070,6070,6070,0
|
|
20240902,172000,329721400,6070,6070,6070,6070,0
|
|
20240902,171900,329721400,6070,6070,6070,6070,0
|
|
20240902,171800,329721400,6070,6070,6070,6070,0
|
|
20240902,171700,329721400,6070,6070,6070,6070,0
|
|
20240902,171600,329721400,6070,6070,6070,6070,0
|
|
20240902,171500,329721400,6070,6070,6070,6070,0
|
|
20240902,171400,329721400,6070,6070,6070,6070,0
|
|
20240902,171300,329721400,6070,6070,6070,6070,0
|
|
20240902,171200,329721400,6070,6070,6070,6070,0
|
|
20240902,171100,329721400,6070,6070,6070,6070,2959
|
|
20240902,171000,329721400,6070,6070,6070,6070,0
|
|
20240902,170900,329721400,6070,6070,6070,6070,0
|
|
20240902,170800,329721400,6070,6070,6070,6070,0
|
|
20240902,170700,329721400,6070,6070,6070,6070,0
|
|
20240902,170600,329721400,6070,6070,6070,6070,0
|
|
20240902,170500,329721400,6070,6070,6070,6070,0
|
|
20240902,170400,329721400,6070,6070,6070,6070,0
|
|
20240902,170300,329721400,6070,6070,6070,6070,0
|
|
20240902,170200,329721400,6070,6070,6070,6070,0
|
|
20240902,170100,329721400,6070,6070,6070,6070,0
|
|
20240902,170000,329721400,6070,6070,6070,6070,0
|
|
20240902,165900,329721400,6070,6070,6070,6070,0
|
|
20240902,165800,329721400,6070,6070,6070,6070,0
|
|
20240902,165700,329721400,6070,6070,6070,6070,0
|
|
20240902,165600,329721400,6070,6070,6070,6070,0
|
|
20240902,165500,329721400,6070,6070,6070,6070,0
|
|
20240902,165400,329721400,6070,6070,6070,6070,0
|
|
20240902,165300,329721400,6070,6070,6070,6070,0
|
|
20240902,165200,329721400,6070,6070,6070,6070,0
|
|
20240902,165100,329721400,6070,6070,6070,6070,0
|
|
20240902,165000,329721400,6070,6070,6070,6070,0
|
|
20240902,164900,329721400,6070,6070,6070,6070,0
|
|
20240902,164800,329721400,6070,6070,6070,6070,0
|
|
20240902,164700,329721400,6070,6070,6070,6070,0
|
|
20240902,164600,329721400,6070,6070,6070,6070,0
|
|
20240902,164500,329721400,6070,6070,6070,6070,0
|
|
20240902,164400,329721400,6070,6070,6070,6070,0
|
|
20240902,164300,329721400,6070,6070,6070,6070,0
|
|
20240902,164200,329721400,6070,6070,6070,6070,0
|
|
20240902,164100,329721400,6070,6070,6070,6070,2959
|
|
20240902,164000,329721400,6070,6070,6070,6070,0
|
|
20240902,163900,329721400,6070,6070,6070,6070,0
|
|
20240902,163800,329721400,6070,6070,6070,6070,0
|
|
20240902,163700,329721400,6070,6070,6070,6070,0
|
|
20240902,163600,329721400,6070,6070,6070,6070,0
|
|
20240902,163500,329721400,6070,6070,6070,6070,0
|
|
20240902,163400,329721400,6070,6070,6070,6070,0
|
|
20240902,163300,329721400,6070,6070,6070,6070,0
|
|
20240902,163200,329721400,6070,6070,6070,6070,0
|
|
20240902,163100,329721400,6070,6070,6070,6070,0
|
|
20240902,163000,329721400,6070,6070,6070,6070,0
|
|
20240902,162900,329721400,6070,6070,6070,6070,0
|
|
20240902,162800,329721400,6070,6070,6070,6070,0
|
|
20240902,162700,329721400,6070,6070,6070,6070,0
|
|
20240902,162600,329721400,6070,6070,6070,6070,0
|
|
20240902,162500,329721400,6070,6070,6070,6070,0
|
|
20240902,162400,329721400,6070,6070,6070,6070,0
|
|
20240902,162300,329721400,6070,6070,6070,6070,0
|
|
20240902,162200,329721400,6070,6070,6070,6070,0
|
|
20240902,162100,329721400,6070,6070,6070,6070,0
|
|
20240902,162000,329721400,6070,6070,6070,6070,0
|
|
20240902,161900,329721400,6070,6070,6070,6070,0
|
|
20240902,161800,329721400,6070,6070,6070,6070,0
|
|
20240902,161700,329721400,6070,6070,6070,6070,0
|
|
20240902,161600,329721400,6070,6070,6070,6070,0
|
|
20240902,161500,329721400,6070,6070,6070,6070,0
|
|
20240902,161400,329721400,6070,6070,6070,6070,0
|
|
20240902,161300,329721400,6070,6070,6070,6070,0
|
|
20240902,161200,329721400,6070,6070,6070,6070,0
|
|
20240902,161100,329721400,6070,6070,6070,6070,2959
|
|
20240902,161000,329721400,6070,6070,6070,6070,0
|
|
20240902,160900,329721400,6070,6070,6070,6070,0
|
|
20240902,160800,329721400,6070,6070,6070,6070,0
|
|
20240902,160700,329721400,6070,6070,6070,6070,0
|
|
20240902,160600,329721400,6070,6070,6070,6070,0
|
|
20240902,160500,329721400,6070,6070,6070,6070,0
|
|
20240902,160400,329721400,6070,6070,6070,6070,0
|
|
20240902,160300,329721400,6070,6070,6070,6070,0
|
|
20240902,160200,329721400,6070,6070,6070,6070,0
|
|
20240902,160100,329721400,6070,6070,6070,6070,0
|
|
20240902,160000,329721400,6070,6070,6070,6070,0
|
|
20240902,155900,329721400,6070,6070,6070,6070,0
|
|
20240902,155800,329721400,6070,6070,6070,6070,0
|
|
20240902,155700,329721400,6070,6070,6070,6070,0
|
|
20240902,155600,329721400,6070,6070,6070,6070,0
|
|
20240902,155500,329721400,6070,6070,6070,6070,0
|
|
20240902,155400,329721400,6070,6070,6070,6070,0
|
|
20240902,155300,329721400,6070,6070,6070,6070,0
|
|
20240902,155200,329721400,6070,6070,6070,6070,0
|
|
20240902,155100,329721400,6070,6070,6070,6070,0
|
|
20240902,155000,329721400,6070,6070,6070,6070,0
|
|
20240902,154900,329721400,6070,6070,6070,6070,0
|
|
20240902,154800,329721400,6070,6070,6070,6070,0
|
|
20240902,154700,329721400,6070,6070,6070,6070,0
|
|
20240902,154600,329721400,6070,6070,6070,6070,0
|
|
20240902,154500,329721400,6070,6070,6070,6070,0
|
|
20240902,154400,329721400,6070,6070,6070,6070,0
|
|
20240902,154300,329721400,6070,6070,6070,6070,0
|
|
20240902,154200,329721400,6070,6070,6070,6070,0
|
|
20240902,154100,329721400,6070,6070,6070,6070,2959
|
|
20240902,154000,329721400,6070,6070,6070,6070,0
|
|
20240902,153900,329721400,6070,6070,6070,6070,0
|
|
20240902,153800,329721400,6070,6070,6070,6070,0
|
|
20240902,153700,329721400,6070,6070,6070,6070,0
|
|
20240902,153600,329721400,6070,6070,6070,6070,0
|
|
20240902,153500,329721400,6070,6070,6070,6070,0
|
|
20240902,153400,329721400,6070,6070,6070,6070,0
|
|
20240902,153300,329721400,6070,6070,6070,6070,0
|
|
20240902,153200,329721400,6070,6070,6070,6070,0
|
|
20240902,153100,329721400,6070,6070,6070,6070,0
|
|
20240902,153000,329721400,6070,6070,6070,6070,2959
|
|
20240902,152900,311760270,6100,6100,6100,6100,0
|
|
20240902,152800,311760270,6100,6100,6100,6100,0
|
|
20240902,152700,311760270,6100,6100,6100,6100,0
|
|
20240902,152600,311760270,6100,6100,6100,6100,0
|
|
20240902,152500,311760270,6100,6100,6100,6100,0
|
|
20240902,152400,311760270,6100,6100,6100,6100,0
|
|
20240902,152300,311760270,6100,6100,6100,6100,0
|
|
20240902,152200,311760270,6100,6100,6100,6100,0
|
|
20240902,152100,311760270,6100,6100,6100,6100,0
|
|
20240902,152000,311760270,6100,6100,6100,6100,0
|
|
20240902,151900,311760270,6100,6100,6100,6100,18
|
|
20240902,151800,311650470,6100,6090,6100,6090,150
|
|
20240902,151700,310736470,6060,6060,6060,6060,0
|
|
20240902,151600,310736470,6060,6060,6060,6060,118
|
|
20240902,151500,310021390,6060,6060,6060,6060,15
|
|
20240902,151400,309930490,6060,6060,6060,6060,0
|
|
20240902,151300,309930490,6060,6060,6060,6060,503
|
|
20240902,151200,306882310,6090,6090,6090,6090,659
|
|
20240902,151100,302869000,6090,6090,6090,6090,0
|
|
20240902,151000,302869000,6090,6090,6090,6090,0
|
|
20240902,150900,302869000,6090,6090,6090,6090,0
|
|
20240902,150800,302869000,6090,6090,6090,6090,0
|
|
20240902,150700,302869000,6090,6090,6090,6090,0
|
|
20240902,150600,302869000,6090,6090,6090,6090,0
|
|
20240902,150500,302869000,6090,6090,6090,6090,0
|
|
20240902,150400,302869000,6090,6090,6090,6090,0
|
|
20240902,150300,302869000,6090,6080,6090,6050,266
|
|
20240902,150200,301255020,6080,6080,6080,6080,1
|
|
20240902,150100,301248940,6050,6050,6050,6050,167
|
|
20240902,150000,300238590,6040,6040,6040,6040,0
|
|
20240902,145900,300238590,6040,6040,6040,6040,0
|
|
20240902,145800,300238590,6040,6060,6060,6040,1092
|
|
20240902,145700,293632500,6080,6070,6080,6070,119
|
|
20240902,145600,292909170,6070,6050,6070,6050,591
|
|
20240902,145500,289322300,6050,6070,6070,6050,113
|
|
20240902,145400,288638530,6070,6070,6070,6070,0
|
|
20240902,145300,288638530,6070,6060,6070,6060,405
|
|
20240902,145200,286184220,6060,6060,6070,6060,24
|
|
20240902,145100,286038770,6060,6060,6060,6060,0
|
|
20240902,145000,286038770,6060,6060,6060,6060,0
|
|
20240902,144900,286038770,6060,6090,6090,6060,601
|
|
20240902,144800,282396670,6070,6080,6080,6070,744
|
|
20240902,144700,277879590,6080,6080,6080,6080,1
|
|
20240902,144600,277873510,6070,6070,6070,6070,129
|
|
20240902,144500,277090480,6070,6070,6070,6070,0
|
|
20240902,144400,277090480,6070,6070,6070,6070,0
|
|
20240902,144300,277090480,6070,6070,6070,6070,693
|
|
20240902,144200,272883970,6080,6080,6080,6080,0
|
|
20240902,144100,272883970,6080,6080,6080,6080,1
|
|
20240902,144000,272877890,6070,6080,6080,6070,714
|
|
20240902,143900,268543780,6070,6080,6080,6070,2
|
|
20240902,143800,268531630,6080,6080,6080,6080,263
|
|
20240902,143700,266932590,6080,6080,6080,6080,0
|
|
20240902,143600,266932590,6080,6080,6080,6080,0
|
|
20240902,143500,266932590,6080,6080,6080,6080,0
|
|
20240902,143400,266932590,6080,6080,6080,6080,82
|
|
20240902,143300,266434030,6080,6080,6080,6080,12
|
|
20240902,143200,266361070,6080,6080,6080,6080,51
|
|
20240902,143100,266050990,6080,6080,6080,6080,0
|
|
20240902,143000,266050990,6080,6080,6080,6080,20
|
|
20240902,142900,265929390,6080,6080,6080,6080,1
|
|
20240902,142800,265923310,6070,6070,6070,6070,0
|
|
20240902,142700,265923310,6070,6070,6070,6070,35
|
|
20240902,142600,265710860,6070,6070,6070,6070,8
|
|
20240902,142500,265662300,6070,6080,6080,6070,198
|
|
20240902,142400,264460430,6070,6070,6070,6070,67
|
|
20240902,142300,264053740,6080,6080,6080,6080,0
|
|
20240902,142200,264053740,6080,6080,6080,6080,0
|
|
20240902,142100,264053740,6080,6080,6080,6080,10
|
|
20240902,142000,263992940,6080,6080,6080,6080,0
|
|
20240902,141900,263992940,6080,6080,6080,6080,0
|
|
20240902,141800,263992940,6080,6060,6080,6060,23
|
|
20240902,141700,263853540,6080,6080,6080,6080,0
|
|
20240902,141600,263853540,6080,6080,6080,6080,0
|
|
20240902,141500,263853540,6080,6080,6080,6080,0
|
|
20240902,141400,263853540,6080,6080,6080,6080,1
|
|
20240902,141300,263847460,6070,6070,6070,6070,62
|
|
20240902,141200,263471120,6070,6070,6070,6070,25
|
|
20240902,141100,263319370,6080,6090,6090,6080,1016
|
|
20240902,141000,257134070,6090,6090,6090,6090,0
|
|
20240902,140900,257134070,6090,6090,6090,6090,0
|
|
20240902,140800,257134070,6090,6090,6090,6090,30
|
|
20240902,140700,256951370,6090,6090,6090,6090,20
|
|
20240902,140600,256829570,6090,6090,6090,6090,0
|
|
20240902,140500,256829570,6090,6100,6100,6090,500
|
|
20240902,140400,253780830,6100,6100,6100,6100,0
|
|
20240902,140300,253780830,6100,6100,6100,6100,0
|
|
20240902,140200,253780830,6100,6100,6100,6100,0
|
|
20240902,140100,253780830,6100,6100,6100,6100,2
|
|
20240902,140000,253768630,6100,6100,6100,6100,4
|
|
20240902,135900,253744230,6100,6100,6100,6100,0
|
|
20240902,135800,253744230,6100,6100,6100,6100,0
|
|
20240902,135700,253744230,6100,6100,6100,6100,0
|
|
20240902,135600,253744230,6100,6100,6100,6100,0
|
|
20240902,135500,253744230,6100,6100,6100,6100,0
|
|
20240902,135400,253744230,6100,6100,6100,6100,2
|
|
20240902,135300,253732030,6090,6110,6110,6090,372
|
|
20240902,135200,251461830,6110,6110,6110,6110,22
|
|
20240902,135100,251327410,6120,6120,6120,6120,10
|
|
20240902,135000,251266210,6130,6130,6130,6130,0
|
|
20240902,134900,251266210,6130,6120,6140,6120,46
|
|
20240902,134800,250984140,6140,6140,6140,6140,0
|
|
20240902,134700,250984140,6140,6140,6140,6140,3
|
|
20240902,134600,250965720,6140,6140,6140,6140,206
|
|
20240902,134500,249700880,6120,6120,6120,6120,19
|
|
20240902,134400,249584600,6120,6110,6120,6110,308
|
|
20240902,134300,247700200,6110,6110,6110,6110,0
|
|
20240902,134200,247700200,6110,6110,6110,6110,0
|
|
20240902,134100,247700200,6110,6100,6110,6100,403
|
|
20240902,134000,245241230,6100,6100,6100,6100,0
|
|
20240902,133900,245241230,6100,6090,6100,6090,560
|
|
20240902,133800,241826720,6080,6080,6080,6080,1000
|
|
20240902,133700,235746720,6090,6090,6090,6090,111
|
|
20240902,133600,235070730,6080,6080,6080,6080,123
|
|
20240902,133500,234322890,6090,6090,6090,6090,20
|
|
20240902,133400,234201090,6080,6080,6080,6080,9
|
|
20240902,133300,234146370,6080,6080,6080,6080,1
|
|
20240902,133200,234140290,6080,6080,6080,6080,0
|
|
20240902,133100,234140290,6080,6100,6100,6080,222
|
|
20240902,133000,232790490,6080,6080,6080,6080,500
|
|
20240902,132900,229750490,6080,6080,6080,6080,2
|
|
20240902,132800,229738330,6080,6080,6080,6080,0
|
|
20240902,132700,229738330,6080,6080,6080,6080,2
|
|
20240902,132600,229726170,6080,6080,6080,6080,20
|
|
20240902,132500,229604570,6080,6080,6080,6080,10
|
|
20240902,132400,229543770,6080,6080,6080,6080,0
|
|
20240902,132300,229543770,6080,6080,6080,6080,10
|
|
20240902,132200,229482970,6080,6080,6080,6080,0
|
|
20240902,132100,229482970,6080,6080,6080,6080,0
|
|
20240902,132000,229482970,6080,6080,6080,6080,0
|
|
20240902,131900,229482970,6080,6080,6080,6080,30
|
|
20240902,131800,229300570,6080,6080,6080,6080,0
|
|
20240902,131700,229300570,6080,6080,6080,6080,0
|
|
20240902,131600,229300570,6080,6080,6080,6080,91
|
|
20240902,131500,228747290,6080,6080,6080,6080,0
|
|
20240902,131400,228747290,6080,6080,6080,6080,0
|
|
20240902,131300,228747290,6080,6080,6080,6080,19
|
|
20240902,131200,228631770,6080,6080,6080,6080,0
|
|
20240902,131100,228631770,6080,6080,6080,6080,0
|
|
20240902,131000,228631770,6080,6090,6090,6080,542
|
|
20240902,130900,225331870,6090,6110,6110,6090,16
|
|
20240902,130800,225234310,6090,6090,6090,6090,10
|
|
20240902,130700,225173410,6080,6080,6080,6080,20
|
|
20240902,130600,225051810,6080,6080,6080,6080,0
|
|
20240902,130500,225051810,6080,6080,6080,6080,0
|
|
20240902,130400,225051810,6080,6080,6080,6080,3
|
|
20240902,130300,225033570,6070,6090,6090,6070,1086
|
|
20240902,130200,218432770,6090,6090,6090,6090,0
|
|
20240902,130100,218432770,6090,6090,6090,6090,0
|
|
20240902,130000,218432770,6090,6090,6090,6090,146
|
|
20240902,125900,217543630,6090,6110,6110,6090,148
|
|
20240902,125800,216642290,6110,6110,6110,6110,0
|
|
20240902,125700,216642290,6110,6110,6110,6110,333
|
|
20240902,125600,214607660,6090,6090,6090,6090,4
|
|
20240902,125500,214583300,6090,6090,6090,6090,352
|
|
20240902,125400,212439620,6090,6090,6090,6090,200
|
|
20240902,125300,211221620,6110,6110,6110,6110,0
|
|
20240902,125200,211221620,6110,6110,6110,6110,7
|
|
20240902,125100,211178850,6100,6090,6100,6090,35
|
|
20240902,125000,210965450,6090,6090,6090,6090,7
|
|
20240902,124900,210922820,6090,6120,6120,6090,6
|
|
20240902,124800,210886130,6100,6110,6110,6100,875
|
|
20240902,124700,205541880,6100,6100,6100,6100,721
|
|
20240902,124600,201143780,6100,6090,6100,6090,766
|
|
20240902,124500,196471200,6090,6060,6090,6060,1614
|
|
20240902,124400,186657140,6060,6060,6060,6060,0
|
|
20240902,124300,186657140,6060,6060,6060,6060,0
|
|
20240902,124200,186657140,6060,6060,6060,6060,0
|
|
20240902,124100,186657140,6060,6060,6060,6060,0
|
|
20240902,124000,186657140,6060,6060,6060,6060,197
|
|
20240902,123900,185463320,6060,6060,6060,6060,0
|
|
20240902,123800,185463320,6060,6060,6060,6060,0
|
|
20240902,123700,185463320,6060,6060,6060,6060,330
|
|
20240902,123600,183463520,6070,6070,6070,6070,0
|
|
20240902,123500,183463520,6070,6070,6070,6070,67
|
|
20240902,123400,183056830,6070,6070,6070,6070,0
|
|
20240902,123300,183056830,6070,6070,6070,6070,1
|
|
20240902,123200,183050760,6060,6060,6060,6060,0
|
|
20240902,123100,183050760,6060,6060,6060,6060,0
|
|
20240902,123000,183050760,6060,6060,6060,6060,0
|
|
20240902,122900,183050760,6060,6060,6060,6060,50
|
|
20240902,122800,182747760,6060,6060,6060,6060,0
|
|
20240902,122700,182747760,6060,6060,6060,6060,529
|
|
20240902,122600,179542020,6050,6050,6050,6050,0
|
|
20240902,122500,179542020,6050,6050,6050,6050,0
|
|
20240902,122400,179542020,6050,6050,6050,6050,0
|
|
20240902,122300,179542020,6050,6050,6050,6050,1
|
|
20240902,122200,179535970,6040,6040,6040,6040,0
|
|
20240902,122100,179535970,6040,6040,6040,6040,0
|
|
20240902,122000,179535970,6040,6040,6040,6040,0
|
|
20240902,121900,179535970,6040,6040,6040,6040,0
|
|
20240902,121800,179535970,6040,6040,6040,6040,0
|
|
20240902,121700,179535970,6040,6040,6040,6040,0
|
|
20240902,121600,179535970,6040,6040,6040,6040,0
|
|
20240902,121500,179535970,6040,6040,6040,6040,0
|
|
20240902,121400,179535970,6040,6040,6040,6040,0
|
|
20240902,121300,179535970,6040,6040,6040,6040,0
|
|
20240902,121200,179535970,6040,6040,6040,6040,0
|
|
20240902,121100,179535970,6040,6040,6040,6040,0
|
|
20240902,121000,179535970,6040,6040,6040,6040,0
|
|
20240902,120900,179535970,6040,6050,6050,6040,71
|
|
20240902,120800,179106610,6060,6060,6060,6060,13
|
|
20240902,120700,179027830,6060,6060,6060,6060,0
|
|
20240902,120600,179027830,6060,6060,6060,6060,0
|
|
20240902,120500,179027830,6060,6060,6060,6060,0
|
|
20240902,120400,179027830,6060,6060,6060,6060,0
|
|
20240902,120300,179027830,6060,6060,6060,6060,0
|
|
20240902,120200,179027830,6060,6060,6060,6060,0
|
|
20240902,120100,179027830,6060,6060,6060,6060,0
|
|
20240902,120000,179027830,6060,6060,6060,6060,2
|
|
20240902,115900,179015710,6050,6050,6050,6050,0
|
|
20240902,115800,179015710,6050,6050,6050,6050,0
|
|
20240902,115700,179015710,6050,6050,6050,6050,0
|
|
20240902,115600,179015710,6050,6050,6050,6050,0
|
|
20240902,115500,179015710,6050,6060,6060,6050,7
|
|
20240902,115400,178973350,6050,6050,6050,6050,4
|
|
20240902,115300,178949150,6080,6080,6080,6080,0
|
|
20240902,115200,178949150,6080,6080,6080,6080,0
|
|
20240902,115100,178949150,6080,6080,6080,6080,0
|
|
20240902,115000,178949150,6080,6080,6080,6080,0
|
|
20240902,114900,178949150,6080,6080,6080,6080,0
|
|
20240902,114800,178949150,6080,6080,6080,6080,50
|
|
20240902,114700,178645150,6080,6080,6080,6080,0
|
|
20240902,114600,178645150,6080,6080,6080,6080,0
|
|
20240902,114500,178645150,6080,6080,6080,6080,0
|
|
20240902,114400,178645150,6080,6080,6080,6080,0
|
|
20240902,114300,178645150,6080,6080,6080,6080,7
|
|
20240902,114200,178602590,6080,6080,6080,6080,0
|
|
20240902,114100,178602590,6080,6080,6080,6080,0
|
|
20240902,114000,178602590,6080,6080,6080,6080,0
|
|
20240902,113900,178602590,6080,6080,6080,6080,80
|
|
20240902,113800,178116190,6080,6080,6080,6080,1
|
|
20240902,113700,178110110,6050,6040,6050,6040,751
|
|
20240902,113600,173570430,6040,6040,6040,6040,0
|
|
20240902,113500,173570430,6040,6040,6040,6040,0
|
|
20240902,113400,173570430,6040,6040,6040,6040,0
|
|
20240902,113300,173570430,6040,6040,6040,6040,1
|
|
20240902,113200,173564390,6000,6000,6000,6000,1
|
|
20240902,113100,173558390,6040,6040,6040,6040,0
|
|
20240902,113000,173558390,6040,6040,6040,6040,337
|
|
20240902,112900,171522910,6040,6040,6040,6040,0
|
|
20240902,112800,171522910,6040,6040,6040,6040,0
|
|
20240902,112700,171522910,6040,6040,6040,6040,0
|
|
20240902,112600,171522910,6040,6040,6040,6040,0
|
|
20240902,112500,171522910,6040,6040,6040,6040,0
|
|
20240902,112400,171522910,6040,6000,6040,6000,651
|
|
20240902,112300,167616870,6000,6010,6010,6000,474
|
|
20240902,112200,164771530,6040,6040,6040,6040,0
|
|
20240902,112100,164771530,6040,6040,6040,6040,0
|
|
20240902,112000,164771530,6040,6040,6040,6040,0
|
|
20240902,111900,164771530,6040,6020,6040,6020,258
|
|
20240902,111800,163216350,6030,6030,6030,6030,0
|
|
20240902,111700,163216350,6030,6030,6030,6030,0
|
|
20240902,111600,163216350,6030,6030,6030,6010,1007
|
|
20240902,111500,157157890,6040,6040,6040,6040,1
|
|
20240902,111400,157151850,6030,6030,6030,6030,5
|
|
20240902,111300,157121700,6040,6040,6040,6040,5
|
|
20240902,111200,157091500,6040,6040,6040,6040,0
|
|
20240902,111100,157091500,6040,6040,6040,6040,0
|
|
20240902,111000,157091500,6040,6040,6040,6040,1
|
|
20240902,110900,157085460,6030,6030,6030,6030,6
|
|
20240902,110800,157049280,6040,6030,6040,6030,150
|
|
20240902,110700,156144420,6030,6030,6030,6030,0
|
|
20240902,110600,156144420,6030,6030,6030,6030,2
|
|
20240902,110500,156132360,6030,6030,6030,6030,4
|
|
20240902,110400,156108240,6020,6020,6020,6020,193
|
|
20240902,110300,154946380,6020,6020,6020,6020,33
|
|
20240902,110200,154747720,6020,6020,6020,6020,0
|
|
20240902,110100,154747720,6020,6020,6020,6020,0
|
|
20240902,110000,154747720,6020,6020,6020,6020,0
|
|
20240902,105900,154747720,6020,6020,6020,6020,386
|
|
20240902,105800,152424000,6030,6030,6030,6030,1
|
|
20240902,105700,152417970,6020,6020,6020,6020,201
|
|
20240902,105600,151207950,6020,6020,6020,6020,0
|
|
20240902,105500,151207950,6020,6020,6020,6020,1
|
|
20240902,105400,151201930,6040,6040,6040,6040,0
|
|
20240902,105300,151201930,6040,6040,6040,6040,0
|
|
20240902,105200,151201930,6040,6040,6040,6040,5
|
|
20240902,105100,151171730,6040,6040,6040,6040,0
|
|
20240902,105000,151171730,6040,6040,6040,6040,1
|
|
20240902,104900,151165690,6040,6040,6040,6040,0
|
|
20240902,104800,151165690,6040,6040,6040,6040,10
|
|
20240902,104700,151105290,6040,6040,6040,6040,0
|
|
20240902,104600,151105290,6040,6040,6040,6040,1
|
|
20240902,104500,151099250,6030,6030,6030,6030,0
|
|
20240902,104400,151099250,6030,6030,6030,6030,6
|
|
20240902,104300,151063070,6030,6030,6030,6030,0
|
|
20240902,104200,151063070,6030,6030,6030,6030,0
|
|
20240902,104100,151063070,6030,6030,6030,6030,0
|
|
20240902,104000,151063070,6030,6030,6030,6030,1
|
|
20240902,103900,151057040,6040,6040,6040,6040,0
|
|
20240902,103800,151057040,6040,6040,6040,6040,0
|
|
20240902,103700,151057040,6040,6040,6040,6040,0
|
|
20240902,103600,151057040,6040,6040,6040,6040,0
|
|
20240902,103500,151057040,6040,6040,6040,6040,0
|
|
20240902,103400,151057040,6040,6020,6040,6020,6
|
|
20240902,103300,151020820,6020,6040,6040,6020,20
|
|
20240902,103200,150900160,6040,6030,6040,6030,7
|
|
20240902,103100,150857910,6040,6040,6040,6040,11
|
|
20240902,103000,150791470,6030,6030,6030,6030,99
|
|
20240902,102900,150194500,6030,6030,6030,6030,1
|
|
20240902,102800,150188470,6030,6030,6030,6030,0
|
|
20240902,102700,150188470,6030,6030,6030,6030,0
|
|
20240902,102600,150188470,6030,6030,6030,6030,189
|
|
20240902,102500,149048800,6040,6040,6040,6040,0
|
|
20240902,102400,149048800,6040,6030,6040,6030,23
|
|
20240902,102300,148910100,6040,6040,6040,6040,0
|
|
20240902,102200,148910100,6040,6040,6040,6040,4
|
|
20240902,102100,148885940,6050,6050,6050,6050,0
|
|
20240902,102000,148885940,6050,6050,6050,6050,0
|
|
20240902,101900,148885940,6050,6060,6060,6040,532
|
|
20240902,101800,145668580,6050,6060,6060,6050,25
|
|
20240902,101700,145517250,6060,6060,6060,6060,0
|
|
20240902,101600,145517250,6060,6060,6060,6060,10
|
|
20240902,101500,145456650,6080,6080,6080,6080,0
|
|
20240902,101400,145456650,6080,6070,6080,6070,102
|
|
20240902,101300,144837500,6080,6080,6080,6080,0
|
|
20240902,101200,144837500,6080,6080,6080,6080,123
|
|
20240902,101100,144089660,6080,6080,6080,6070,14
|
|
20240902,101000,144004640,6040,6040,6040,6040,0
|
|
20240902,100900,144004640,6040,6050,6050,6040,267
|
|
20240902,100800,142389510,6090,6090,6090,6090,51
|
|
20240902,100700,142078920,6090,6090,6090,6090,0
|
|
20240902,100600,142078920,6090,6070,6090,6070,501
|
|
20240902,100500,139036770,6060,6060,6060,6060,0
|
|
20240902,100400,139036770,6060,6060,6060,6060,0
|
|
20240902,100300,139036770,6060,6060,6060,6060,3
|
|
20240902,100200,139018590,6070,6070,6070,6070,0
|
|
20240902,100100,139018590,6070,6070,6070,6070,0
|
|
20240902,100000,139018590,6070,6070,6070,6070,0
|
|
20240902,095900,139018590,6070,6070,6070,6070,12
|
|
20240902,095800,138945750,6060,6050,6060,6050,633
|
|
20240902,095700,135114860,6050,6050,6050,6050,1
|
|
20240902,095600,135108810,6010,6010,6010,6010,2
|
|
20240902,095500,135096790,6050,6050,6050,6050,0
|
|
20240902,095400,135096790,6050,6050,6050,6050,0
|
|
20240902,095300,135096790,6050,6050,6050,6050,100
|
|
20240902,095200,134491790,6050,6050,6050,6050,0
|
|
20240902,095100,134491790,6050,6010,6050,6010,6
|
|
20240902,095000,134455630,6020,6020,6020,6020,536
|
|
20240902,094900,131228910,6050,6050,6050,6050,13
|
|
20240902,094800,131150260,6050,6050,6050,6050,0
|
|
20240902,094700,131150260,6050,6050,6050,6050,1
|
|
20240902,094600,131144210,6020,6020,6020,6020,0
|
|
20240902,094500,131144210,6020,6020,6020,6020,1
|
|
20240902,094400,131138190,6050,6050,6050,6020,505
|
|
20240902,094300,128097940,6050,6050,6050,6050,1
|
|
20240902,094200,128091890,6050,6050,6050,6050,1
|
|
20240902,094100,128085840,6030,6030,6030,6030,350
|
|
20240902,094000,125975340,6050,6050,6050,6050,0
|
|
20240902,093900,125975340,6050,6050,6050,6050,0
|
|
20240902,093800,125975340,6050,6030,6050,6030,403
|
|
20240902,093700,123541230,6010,6010,6010,6010,26
|
|
20240902,093600,123384970,6000,6000,6000,6000,0
|
|
20240902,093500,123384970,6000,6020,6020,6000,164
|
|
20240902,093400,122400850,6020,6010,6020,6010,1304
|
|
20240902,093300,114553810,5980,5980,5980,5980,0
|
|
20240902,093200,114553810,5980,5990,5990,5980,214
|
|
20240902,093100,113273750,5990,5990,5990,5990,126
|
|
20240902,093000,112519010,5990,5990,5990,5990,0
|
|
20240902,092900,112519010,5990,6000,6000,5990,1320
|
|
20240902,092800,104600410,6010,6010,6010,6010,1167
|
|
20240902,092700,97586740,6020,6020,6020,6020,267
|
|
20240902,092600,95979400,6030,6030,6030,6030,65
|
|
20240902,092500,95587450,6030,6030,6030,6030,6
|
|
20240902,092400,95551270,6020,6010,6020,6010,180
|
|
20240902,092300,94467830,6010,6010,6010,6010,15
|
|
20240902,092200,94377680,6010,6010,6010,6010,10
|
|
20240902,092100,94317580,6020,6000,6020,6000,120
|
|
20240902,092000,93597380,6000,6030,6030,6000,95
|
|
20240902,091900,93027350,5990,6020,6020,5990,2190
|
|
20240902,091800,79889960,6010,6010,6010,6010,10
|
|
20240902,091700,79829860,6010,6010,6010,6010,366
|
|
20240902,091600,77630200,6010,6010,6040,6010,306
|
|
20240902,091500,75791110,6020,6030,6030,6020,56
|
|
20240902,091400,75453760,6040,6050,6050,6040,12
|
|
20240902,091300,75381170,6050,6090,6090,6050,3238
|
|
20240902,091200,55759240,6080,6100,6100,6080,1100
|
|
20240902,091100,49064420,6100,6100,6100,6100,0
|
|
20240902,091000,49064420,6100,6140,6140,6100,484
|
|
20240902,090900,46111980,6110,6120,6120,6110,70
|
|
20240902,090800,45683780,6120,6150,6150,6120,1654
|
|
20240902,090700,35555580,6170,6170,6170,6170,100
|
|
20240902,090600,34938580,6170,6170,6180,6150,1375
|
|
20240902,090500,26474630,6160,6120,6160,6120,687
|
|
20240902,090400,22253140,6110,6120,6120,6110,1088
|
|
20240902,090300,15597950,6100,6100,6100,6090,471
|
|
20240902,090200,12725190,6100,6100,6100,6100,4
|
|
20240902,090100,12700790,6100,6130,6130,6090,1892
|
|
20240902,090000,1160460,6110,6110,6130,6110,167
|