687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,202400,105434970,6140,6140,6140,6140,116
|
|
20240902,202300,105434970,6140,6140,6140,6140,0
|
|
20240902,202200,105434970,6140,6140,6140,6140,0
|
|
20240902,202100,105434970,6140,6140,6140,6140,0
|
|
20240902,202000,105434970,6140,6140,6140,6140,0
|
|
20240902,201900,105434970,6140,6140,6140,6140,0
|
|
20240902,201800,105434970,6140,6140,6140,6140,0
|
|
20240902,201700,105434970,6140,6140,6140,6140,0
|
|
20240902,201600,105434970,6140,6140,6140,6140,0
|
|
20240902,201500,105434970,6140,6140,6140,6140,0
|
|
20240902,201400,105434970,6140,6140,6140,6140,0
|
|
20240902,201300,105434970,6140,6140,6140,6140,0
|
|
20240902,201200,105434970,6140,6140,6140,6140,0
|
|
20240902,201100,105434970,6140,6140,6140,6140,0
|
|
20240902,201000,105434970,6140,6140,6140,6140,0
|
|
20240902,200900,105434970,6140,6140,6140,6140,0
|
|
20240902,200800,105434970,6140,6140,6140,6140,0
|
|
20240902,200700,105434970,6140,6140,6140,6140,0
|
|
20240902,200600,105434970,6140,6140,6140,6140,0
|
|
20240902,200500,105434970,6140,6140,6140,6140,0
|
|
20240902,200400,105434970,6140,6140,6140,6140,0
|
|
20240902,200300,105434970,6140,6140,6140,6140,0
|
|
20240902,200200,105434970,6140,6140,6140,6140,0
|
|
20240902,200100,105434970,6140,6140,6140,6140,0
|
|
20240902,200000,105434970,6140,6140,6140,6140,0
|
|
20240902,195900,105434970,6140,6140,6140,6140,0
|
|
20240902,195800,105434970,6140,6140,6140,6140,0
|
|
20240902,195700,105434970,6140,6140,6140,6140,0
|
|
20240902,195600,105434970,6140,6140,6140,6140,0
|
|
20240902,195500,105434970,6140,6140,6140,6140,0
|
|
20240902,195400,105434970,6140,6140,6140,6140,116
|
|
20240902,195300,105434970,6140,6140,6140,6140,0
|
|
20240902,195200,105434970,6140,6140,6140,6140,0
|
|
20240902,195100,105434970,6140,6140,6140,6140,0
|
|
20240902,195000,105434970,6140,6140,6140,6140,0
|
|
20240902,194900,105434970,6140,6140,6140,6140,0
|
|
20240902,194800,105434970,6140,6140,6140,6140,0
|
|
20240902,194700,105434970,6140,6140,6140,6140,0
|
|
20240902,194600,105434970,6140,6140,6140,6140,0
|
|
20240902,194500,105434970,6140,6140,6140,6140,0
|
|
20240902,194400,105434970,6140,6140,6140,6140,0
|
|
20240902,194300,105434970,6140,6140,6140,6140,0
|
|
20240902,194200,105434970,6140,6140,6140,6140,0
|
|
20240902,194100,105434970,6140,6140,6140,6140,0
|
|
20240902,194000,105434970,6140,6140,6140,6140,0
|
|
20240902,193900,105434970,6140,6140,6140,6140,0
|
|
20240902,193800,105434970,6140,6140,6140,6140,0
|
|
20240902,193700,105434970,6140,6140,6140,6140,0
|
|
20240902,193600,105434970,6140,6140,6140,6140,0
|
|
20240902,193500,105434970,6140,6140,6140,6140,0
|
|
20240902,193400,105434970,6140,6140,6140,6140,0
|
|
20240902,193300,105434970,6140,6140,6140,6140,0
|
|
20240902,193200,105434970,6140,6140,6140,6140,0
|
|
20240902,193100,105434970,6140,6140,6140,6140,0
|
|
20240902,193000,105434970,6140,6140,6140,6140,0
|
|
20240902,192900,105434970,6140,6140,6140,6140,0
|
|
20240902,192800,105434970,6140,6140,6140,6140,0
|
|
20240902,192700,105434970,6140,6140,6140,6140,0
|
|
20240902,192600,105434970,6140,6140,6140,6140,0
|
|
20240902,192500,105434970,6140,6140,6140,6140,0
|
|
20240902,192400,105434970,6140,6140,6140,6140,116
|
|
20240902,192300,105434970,6140,6140,6140,6140,0
|
|
20240902,192200,105434970,6140,6140,6140,6140,0
|
|
20240902,192100,105434970,6140,6140,6140,6140,0
|
|
20240902,192000,105434970,6140,6140,6140,6140,0
|
|
20240902,191900,105434970,6140,6140,6140,6140,0
|
|
20240902,191800,105434970,6140,6140,6140,6140,0
|
|
20240902,191700,105434970,6140,6140,6140,6140,0
|
|
20240902,191600,105434970,6140,6140,6140,6140,0
|
|
20240902,191500,105434970,6140,6140,6140,6140,0
|
|
20240902,191400,105434970,6140,6140,6140,6140,0
|
|
20240902,191300,105434970,6140,6140,6140,6140,0
|
|
20240902,191200,105434970,6140,6140,6140,6140,0
|
|
20240902,191100,105434970,6140,6140,6140,6140,0
|
|
20240902,191000,105434970,6140,6140,6140,6140,0
|
|
20240902,190900,105434970,6140,6140,6140,6140,0
|
|
20240902,190800,105434970,6140,6140,6140,6140,0
|
|
20240902,190700,105434970,6140,6140,6140,6140,0
|
|
20240902,190600,105434970,6140,6140,6140,6140,0
|
|
20240902,190500,105434970,6140,6140,6140,6140,0
|
|
20240902,190400,105434970,6140,6140,6140,6140,0
|
|
20240902,190300,105434970,6140,6140,6140,6140,0
|
|
20240902,190200,105434970,6140,6140,6140,6140,0
|
|
20240902,190100,105434970,6140,6140,6140,6140,0
|
|
20240902,190000,105434970,6140,6140,6140,6140,0
|
|
20240902,185900,105434970,6140,6140,6140,6140,0
|
|
20240902,185800,105434970,6140,6140,6140,6140,0
|
|
20240902,185700,105434970,6140,6140,6140,6140,0
|
|
20240902,185600,105434970,6140,6140,6140,6140,0
|
|
20240902,185500,105434970,6140,6140,6140,6140,0
|
|
20240902,185400,105434970,6140,6140,6140,6140,116
|
|
20240902,185300,105434970,6140,6140,6140,6140,0
|
|
20240902,185200,105434970,6140,6140,6140,6140,0
|
|
20240902,185100,105434970,6140,6140,6140,6140,0
|
|
20240902,185000,105434970,6140,6140,6140,6140,0
|
|
20240902,184900,105434970,6140,6140,6140,6140,0
|
|
20240902,184800,105434970,6140,6140,6140,6140,0
|
|
20240902,184700,105434970,6140,6140,6140,6140,0
|
|
20240902,184600,105434970,6140,6140,6140,6140,0
|
|
20240902,184500,105434970,6140,6140,6140,6140,0
|
|
20240902,184400,105434970,6140,6140,6140,6140,0
|
|
20240902,184300,105434970,6140,6140,6140,6140,0
|
|
20240902,184200,105434970,6140,6140,6140,6140,0
|
|
20240902,184100,105434970,6140,6140,6140,6140,0
|
|
20240902,184000,105434970,6140,6140,6140,6140,0
|
|
20240902,183900,105434970,6140,6140,6140,6140,0
|
|
20240902,183800,105434970,6140,6140,6140,6140,0
|
|
20240902,183700,105434970,6140,6140,6140,6140,0
|
|
20240902,183600,105434970,6140,6140,6140,6140,0
|
|
20240902,183500,105434970,6140,6140,6140,6140,0
|
|
20240902,183400,105434970,6140,6140,6140,6140,0
|
|
20240902,183300,105434970,6140,6140,6140,6140,0
|
|
20240902,183200,105434970,6140,6140,6140,6140,0
|
|
20240902,183100,105434970,6140,6140,6140,6140,0
|
|
20240902,183000,105434970,6140,6140,6140,6140,0
|
|
20240902,182900,105434970,6140,6140,6140,6140,0
|
|
20240902,182800,105434970,6140,6140,6140,6140,0
|
|
20240902,182700,105434970,6140,6140,6140,6140,0
|
|
20240902,182600,105434970,6140,6140,6140,6140,0
|
|
20240902,182500,105434970,6140,6140,6140,6140,0
|
|
20240902,182400,105434970,6140,6140,6140,6140,116
|
|
20240902,182300,105434970,6140,6140,6140,6140,0
|
|
20240902,182200,105434970,6140,6140,6140,6140,0
|
|
20240902,182100,105434970,6140,6140,6140,6140,0
|
|
20240902,182000,105434970,6140,6140,6140,6140,0
|
|
20240902,181900,105434970,6140,6140,6140,6140,0
|
|
20240902,181800,105434970,6140,6140,6140,6140,0
|
|
20240902,181700,105434970,6140,6140,6140,6140,0
|
|
20240902,181600,105434970,6140,6140,6140,6140,0
|
|
20240902,181500,105434970,6140,6140,6140,6140,0
|
|
20240902,181400,105434970,6140,6140,6140,6140,0
|
|
20240902,181300,105434970,6140,6140,6140,6140,0
|
|
20240902,181200,105434970,6140,6140,6140,6140,0
|
|
20240902,181100,105434970,6140,6140,6140,6140,0
|
|
20240902,181000,105434970,6140,6140,6140,6140,0
|
|
20240902,180900,105434970,6140,6140,6140,6140,0
|
|
20240902,180800,105434970,6140,6140,6140,6140,0
|
|
20240902,180700,105434970,6140,6140,6140,6140,0
|
|
20240902,180600,105434970,6140,6140,6140,6140,0
|
|
20240902,180500,105434970,6140,6140,6140,6140,0
|
|
20240902,180400,105434970,6140,6140,6140,6140,0
|
|
20240902,180300,105434970,6140,6140,6140,6140,0
|
|
20240902,180200,105434970,6140,6140,6140,6140,0
|
|
20240902,180100,105434970,6140,6140,6140,6140,0
|
|
20240902,180000,105434970,6140,6140,6140,6140,0
|
|
20240902,175900,105434970,6140,6140,6140,6140,0
|
|
20240902,175800,105434970,6140,6140,6140,6140,0
|
|
20240902,175700,105434970,6140,6140,6140,6140,0
|
|
20240902,175600,105434970,6140,6140,6140,6140,0
|
|
20240902,175500,105434970,6140,6140,6140,6140,0
|
|
20240902,175400,105434970,6140,6140,6140,6140,116
|
|
20240902,175300,105434970,6140,6140,6140,6140,0
|
|
20240902,175200,105434970,6140,6140,6140,6140,0
|
|
20240902,175100,105434970,6140,6140,6140,6140,0
|
|
20240902,175000,105434970,6140,6140,6140,6140,0
|
|
20240902,174900,105434970,6140,6140,6140,6140,0
|
|
20240902,174800,105434970,6140,6140,6140,6140,0
|
|
20240902,174700,105434970,6140,6140,6140,6140,0
|
|
20240902,174600,105434970,6140,6140,6140,6140,0
|
|
20240902,174500,105434970,6140,6140,6140,6140,0
|
|
20240902,174400,105434970,6140,6140,6140,6140,0
|
|
20240902,174300,105434970,6140,6140,6140,6140,0
|
|
20240902,174200,105434970,6140,6140,6140,6140,0
|
|
20240902,174100,105434970,6140,6140,6140,6140,0
|
|
20240902,174000,105434970,6140,6140,6140,6140,0
|
|
20240902,173900,105434970,6140,6140,6140,6140,0
|
|
20240902,173800,105434970,6140,6140,6140,6140,0
|
|
20240902,173700,105434970,6140,6140,6140,6140,0
|
|
20240902,173600,105434970,6140,6140,6140,6140,0
|
|
20240902,173500,105434970,6140,6140,6140,6140,0
|
|
20240902,173400,105434970,6140,6140,6140,6140,0
|
|
20240902,173300,105434970,6140,6140,6140,6140,0
|
|
20240902,173200,105434970,6140,6140,6140,6140,0
|
|
20240902,173100,105434970,6140,6140,6140,6140,0
|
|
20240902,173000,105434970,6140,6140,6140,6140,0
|
|
20240902,172900,105434970,6140,6140,6140,6140,0
|
|
20240902,172800,105434970,6140,6140,6140,6140,0
|
|
20240902,172700,105434970,6140,6140,6140,6140,0
|
|
20240902,172600,105434970,6140,6140,6140,6140,0
|
|
20240902,172500,105434970,6140,6140,6140,6140,0
|
|
20240902,172400,105434970,6140,6140,6140,6140,116
|
|
20240902,172300,105434970,6140,6140,6140,6140,0
|
|
20240902,172200,105434970,6140,6140,6140,6140,0
|
|
20240902,172100,105434970,6140,6140,6140,6140,0
|
|
20240902,172000,105434970,6140,6140,6140,6140,0
|
|
20240902,171900,105434970,6140,6140,6140,6140,0
|
|
20240902,171800,105434970,6140,6140,6140,6140,0
|
|
20240902,171700,105434970,6140,6140,6140,6140,0
|
|
20240902,171600,105434970,6140,6140,6140,6140,0
|
|
20240902,171500,105434970,6140,6140,6140,6140,0
|
|
20240902,171400,105434970,6140,6140,6140,6140,0
|
|
20240902,171300,105434970,6140,6140,6140,6140,0
|
|
20240902,171200,105434970,6140,6140,6140,6140,0
|
|
20240902,171100,105434970,6140,6140,6140,6140,0
|
|
20240902,171000,105434970,6140,6140,6140,6140,0
|
|
20240902,170900,105434970,6140,6140,6140,6140,0
|
|
20240902,170800,105434970,6140,6140,6140,6140,0
|
|
20240902,170700,105434970,6140,6140,6140,6140,0
|
|
20240902,170600,105434970,6140,6140,6140,6140,0
|
|
20240902,170500,105434970,6140,6140,6140,6140,0
|
|
20240902,170400,105434970,6140,6140,6140,6140,0
|
|
20240902,170300,105434970,6140,6140,6140,6140,0
|
|
20240902,170200,105434970,6140,6140,6140,6140,0
|
|
20240902,170100,105434970,6140,6140,6140,6140,0
|
|
20240902,170000,105434970,6140,6140,6140,6140,0
|
|
20240902,165900,105434970,6140,6140,6140,6140,0
|
|
20240902,165800,105434970,6140,6140,6140,6140,0
|
|
20240902,165700,105434970,6140,6140,6140,6140,0
|
|
20240902,165600,105434970,6140,6140,6140,6140,0
|
|
20240902,165500,105434970,6140,6140,6140,6140,0
|
|
20240902,165400,105434970,6140,6140,6140,6140,116
|
|
20240902,165300,105434970,6140,6140,6140,6140,0
|
|
20240902,165200,105434970,6140,6140,6140,6140,0
|
|
20240902,165100,105434970,6140,6140,6140,6140,0
|
|
20240902,165000,105434970,6140,6140,6140,6140,0
|
|
20240902,164900,105434970,6140,6140,6140,6140,0
|
|
20240902,164800,105434970,6140,6140,6140,6140,0
|
|
20240902,164700,105434970,6140,6140,6140,6140,0
|
|
20240902,164600,105434970,6140,6140,6140,6140,0
|
|
20240902,164500,105434970,6140,6140,6140,6140,0
|
|
20240902,164400,105434970,6140,6140,6140,6140,0
|
|
20240902,164300,105434970,6140,6140,6140,6140,0
|
|
20240902,164200,105434970,6140,6140,6140,6140,0
|
|
20240902,164100,105434970,6140,6140,6140,6140,0
|
|
20240902,164000,105434970,6140,6140,6140,6140,0
|
|
20240902,163900,105434970,6140,6140,6140,6140,0
|
|
20240902,163800,105434970,6140,6140,6140,6140,0
|
|
20240902,163700,105434970,6140,6140,6140,6140,0
|
|
20240902,163600,105434970,6140,6140,6140,6140,0
|
|
20240902,163500,105434970,6140,6140,6140,6140,0
|
|
20240902,163400,105434970,6140,6140,6140,6140,0
|
|
20240902,163300,105434970,6140,6140,6140,6140,0
|
|
20240902,163200,105434970,6140,6140,6140,6140,0
|
|
20240902,163100,105434970,6140,6140,6140,6140,0
|
|
20240902,163000,105434970,6140,6140,6140,6140,0
|
|
20240902,162900,105434970,6140,6140,6140,6140,0
|
|
20240902,162800,105434970,6140,6140,6140,6140,0
|
|
20240902,162700,105434970,6140,6140,6140,6140,0
|
|
20240902,162600,105434970,6140,6140,6140,6140,0
|
|
20240902,162500,105434970,6140,6140,6140,6140,0
|
|
20240902,162400,105434970,6140,6140,6140,6140,116
|
|
20240902,162300,105434970,6140,6140,6140,6140,0
|
|
20240902,162200,105434970,6140,6140,6140,6140,0
|
|
20240902,162100,105434970,6140,6140,6140,6140,0
|
|
20240902,162000,105434970,6140,6140,6140,6140,0
|
|
20240902,161900,105434970,6140,6140,6140,6140,0
|
|
20240902,161800,105434970,6140,6140,6140,6140,0
|
|
20240902,161700,105434970,6140,6140,6140,6140,0
|
|
20240902,161600,105434970,6140,6140,6140,6140,0
|
|
20240902,161500,105434970,6140,6140,6140,6140,0
|
|
20240902,161400,105434970,6140,6140,6140,6140,0
|
|
20240902,161300,105434970,6140,6140,6140,6140,0
|
|
20240902,161200,105434970,6140,6140,6140,6140,0
|
|
20240902,161100,105434970,6140,6140,6140,6140,0
|
|
20240902,161000,105434970,6140,6140,6140,6140,0
|
|
20240902,160900,105434970,6140,6140,6140,6140,0
|
|
20240902,160800,105434970,6140,6140,6140,6140,0
|
|
20240902,160700,105434970,6140,6140,6140,6140,0
|
|
20240902,160600,105434970,6140,6140,6140,6140,0
|
|
20240902,160500,105434970,6140,6140,6140,6140,0
|
|
20240902,160400,105434970,6140,6140,6140,6140,0
|
|
20240902,160300,105434970,6140,6140,6140,6140,0
|
|
20240902,160200,105434970,6140,6140,6140,6140,0
|
|
20240902,160100,105434970,6140,6140,6140,6140,0
|
|
20240902,160000,105434970,6140,6140,6140,6140,0
|
|
20240902,155900,105434970,6140,6140,6140,6140,0
|
|
20240902,155800,105434970,6140,6140,6140,6140,0
|
|
20240902,155700,105434970,6140,6140,6140,6140,0
|
|
20240902,155600,105434970,6140,6140,6140,6140,0
|
|
20240902,155500,105434970,6140,6140,6140,6140,0
|
|
20240902,155400,105434970,6140,6140,6140,6140,116
|
|
20240902,155300,105434970,6140,6140,6140,6140,0
|
|
20240902,155200,105434970,6140,6140,6140,6140,0
|
|
20240902,155100,105434970,6140,6140,6140,6140,0
|
|
20240902,155000,105434970,6140,6140,6140,6140,0
|
|
20240902,154900,105434970,6140,6140,6140,6140,0
|
|
20240902,154800,105434970,6140,6140,6140,6140,0
|
|
20240902,154700,105434970,6140,6140,6140,6140,0
|
|
20240902,154600,105434970,6140,6140,6140,6140,0
|
|
20240902,154500,105434970,6140,6140,6140,6140,0
|
|
20240902,154400,105434970,6140,6140,6140,6140,0
|
|
20240902,154300,105434970,6140,6140,6140,6140,0
|
|
20240902,154200,105434970,6140,6140,6140,6140,0
|
|
20240902,154100,105434970,6140,6140,6140,6140,0
|
|
20240902,154000,105434970,6140,6140,6140,6140,0
|
|
20240902,153900,105434970,6140,6140,6140,6140,0
|
|
20240902,153800,105434970,6140,6140,6140,6140,0
|
|
20240902,153700,105434970,6140,6140,6140,6140,0
|
|
20240902,153600,105434970,6140,6140,6140,6140,0
|
|
20240902,153500,105434970,6140,6140,6140,6140,0
|
|
20240902,153400,105434970,6140,6140,6140,6140,0
|
|
20240902,153300,105434970,6140,6140,6140,6140,0
|
|
20240902,153200,105434970,6140,6140,6140,6140,0
|
|
20240902,153100,105434970,6140,6140,6140,6140,0
|
|
20240902,153000,105434970,6140,6140,6140,6140,116
|
|
20240902,152900,104722730,6140,6140,6140,6140,0
|
|
20240902,152800,104722730,6140,6140,6140,6140,0
|
|
20240902,152700,104722730,6140,6140,6140,6140,0
|
|
20240902,152600,104722730,6140,6140,6140,6140,0
|
|
20240902,152500,104722730,6140,6140,6140,6140,0
|
|
20240902,152400,104722730,6140,6140,6140,6140,0
|
|
20240902,152300,104722730,6140,6140,6140,6140,0
|
|
20240902,152200,104722730,6140,6140,6140,6140,0
|
|
20240902,152100,104722730,6140,6140,6140,6140,0
|
|
20240902,152000,104722730,6140,6140,6140,6140,0
|
|
20240902,151900,104722730,6140,6140,6140,6140,66
|
|
20240902,151800,104317490,6110,6110,6110,6100,115
|
|
20240902,151700,103614940,6140,6140,6140,6140,0
|
|
20240902,151600,103614940,6140,6140,6140,6140,0
|
|
20240902,151500,103614940,6140,6140,6140,6140,0
|
|
20240902,151400,103614940,6140,6140,6140,6140,0
|
|
20240902,151300,103614940,6140,6140,6140,6140,7
|
|
20240902,151200,103571960,6090,6100,6100,6090,100
|
|
20240902,151100,102962750,6100,6100,6100,6100,50
|
|
20240902,151000,102657750,6140,6140,6140,6140,0
|
|
20240902,150900,102657750,6140,6140,6140,6140,0
|
|
20240902,150800,102657750,6140,6140,6140,6140,0
|
|
20240902,150700,102657750,6140,6140,6140,6140,0
|
|
20240902,150600,102657750,6140,6140,6140,6140,0
|
|
20240902,150500,102657750,6140,6140,6140,6140,0
|
|
20240902,150400,102657750,6140,6130,6140,6130,5
|
|
20240902,150300,102627070,6140,6140,6140,6140,0
|
|
20240902,150200,102627070,6140,6140,6140,6140,0
|
|
20240902,150100,102627070,6140,6130,6140,6130,32
|
|
20240902,150000,102430850,6140,6140,6140,6140,0
|
|
20240902,145900,102430850,6140,6140,6140,6140,0
|
|
20240902,145800,102430850,6140,6140,6140,6140,0
|
|
20240902,145700,102430850,6140,6140,6140,6140,0
|
|
20240902,145600,102430850,6140,6140,6140,6140,0
|
|
20240902,145500,102430850,6140,6140,6140,6140,0
|
|
20240902,145400,102430850,6140,6140,6140,6140,0
|
|
20240902,145300,102430850,6140,6140,6140,6140,0
|
|
20240902,145200,102430850,6140,6140,6140,6140,0
|
|
20240902,145100,102430850,6140,6140,6140,6140,0
|
|
20240902,145000,102430850,6140,6120,6140,6080,2032
|
|
20240902,144900,90047390,6120,6120,6120,6120,0
|
|
20240902,144800,90047390,6120,6130,6130,6120,10
|
|
20240902,144700,89986180,6130,6130,6130,6130,0
|
|
20240902,144600,89986180,6130,6130,6130,6130,0
|
|
20240902,144500,89986180,6130,6130,6130,6130,0
|
|
20240902,144400,89986180,6130,6130,6130,6130,0
|
|
20240902,144300,89986180,6130,6130,6130,6130,0
|
|
20240902,144200,89986180,6130,6130,6130,6130,0
|
|
20240902,144100,89986180,6130,6130,6130,6130,0
|
|
20240902,144000,89986180,6130,6130,6130,6130,0
|
|
20240902,143900,89986180,6130,6130,6130,6130,0
|
|
20240902,143800,89986180,6130,6130,6130,6130,0
|
|
20240902,143700,89986180,6130,6130,6130,6130,0
|
|
20240902,143600,89986180,6130,6130,6130,6130,0
|
|
20240902,143500,89986180,6130,6130,6130,6130,0
|
|
20240902,143400,89986180,6130,6130,6130,6130,3
|
|
20240902,143300,89967790,6130,6130,6130,6130,0
|
|
20240902,143200,89967790,6130,6130,6130,6130,0
|
|
20240902,143100,89967790,6130,6130,6130,6130,0
|
|
20240902,143000,89967790,6130,6130,6130,6130,0
|
|
20240902,142900,89967790,6130,6130,6130,6130,0
|
|
20240902,142800,89967790,6130,6130,6130,6130,1
|
|
20240902,142700,89961660,6130,6130,6130,6130,0
|
|
20240902,142600,89961660,6130,6130,6130,6130,0
|
|
20240902,142500,89961660,6130,6130,6130,6130,0
|
|
20240902,142400,89961660,6130,6130,6130,6130,0
|
|
20240902,142300,89961660,6130,6130,6130,6130,0
|
|
20240902,142200,89961660,6130,6130,6130,6130,9
|
|
20240902,142100,89906490,6130,6130,6130,6130,91
|
|
20240902,142000,89348660,6140,6140,6140,6140,0
|
|
20240902,141900,89348660,6140,6140,6140,6140,0
|
|
20240902,141800,89348660,6140,6140,6140,6140,0
|
|
20240902,141700,89348660,6140,6140,6140,6140,1
|
|
20240902,141600,89342520,6110,6120,6120,6110,100
|
|
20240902,141500,88731070,6120,6120,6120,6120,0
|
|
20240902,141400,88731070,6120,6120,6120,6120,0
|
|
20240902,141300,88731070,6120,6120,6120,6120,0
|
|
20240902,141200,88731070,6120,6120,6120,6120,40
|
|
20240902,141100,88486270,6120,6120,6120,6120,2
|
|
20240902,141000,88474030,6160,6160,6160,6160,0
|
|
20240902,140900,88474030,6160,6160,6160,6160,0
|
|
20240902,140800,88474030,6160,6160,6160,6160,0
|
|
20240902,140700,88474030,6160,6160,6160,6160,10
|
|
20240902,140600,88412430,6160,6160,6160,6160,0
|
|
20240902,140500,88412430,6160,6140,6160,6140,2
|
|
20240902,140400,88400130,6120,6120,6120,6120,50
|
|
20240902,140300,88094130,6140,6140,6140,6140,0
|
|
20240902,140200,88094130,6140,6140,6140,6140,0
|
|
20240902,140100,88094130,6140,6140,6140,6140,0
|
|
20240902,140000,88094130,6140,6140,6140,6140,1
|
|
20240902,135900,88087990,6130,6130,6130,6130,0
|
|
20240902,135800,88087990,6130,6130,6130,6130,0
|
|
20240902,135700,88087990,6130,6130,6130,6130,266
|
|
20240902,135600,86457410,6130,6130,6130,6130,0
|
|
20240902,135500,86457410,6130,6130,6130,6130,0
|
|
20240902,135400,86457410,6130,6130,6130,6130,4
|
|
20240902,135300,86432890,6120,6120,6120,6120,4
|
|
20240902,135200,86408410,6120,6120,6120,6120,0
|
|
20240902,135100,86408410,6120,6120,6120,6120,0
|
|
20240902,135000,86408410,6120,6120,6120,6120,3
|
|
20240902,134900,86390050,6120,6120,6120,6120,0
|
|
20240902,134800,86390050,6120,6120,6120,6120,527
|
|
20240902,134700,83164810,6120,6120,6120,6120,0
|
|
20240902,134600,83164810,6120,6120,6120,6120,0
|
|
20240902,134500,83164810,6120,6120,6120,6120,3
|
|
20240902,134400,83146450,6100,6100,6100,6100,0
|
|
20240902,134300,83146450,6100,6100,6100,6100,0
|
|
20240902,134200,83146450,6100,6110,6110,6100,226
|
|
20240902,134100,81765760,6110,6110,6110,6110,0
|
|
20240902,134000,81765760,6110,6110,6110,6110,0
|
|
20240902,133900,81765760,6110,6110,6110,6110,0
|
|
20240902,133800,81765760,6110,6110,6110,6110,1
|
|
20240902,133700,81759650,6110,6100,6110,6100,1004
|
|
20240902,133600,75635210,6110,6110,6110,6110,100
|
|
20240902,133500,75024210,6110,6110,6110,6110,0
|
|
20240902,133400,75024210,6110,6110,6110,6110,686
|
|
20240902,133300,70832750,6110,6110,6110,6110,0
|
|
20240902,133200,70832750,6110,6110,6110,6110,0
|
|
20240902,133100,70832750,6110,6110,6110,6110,1
|
|
20240902,133000,70826640,6110,6110,6110,6110,0
|
|
20240902,132900,70826640,6110,6110,6110,6110,0
|
|
20240902,132800,70826640,6110,6110,6110,6110,323
|
|
20240902,132700,68853110,6120,6120,6120,6120,0
|
|
20240902,132600,68853110,6120,6120,6120,6120,0
|
|
20240902,132500,68853110,6120,6120,6120,6120,0
|
|
20240902,132400,68853110,6120,6120,6120,6120,0
|
|
20240902,132300,68853110,6120,6120,6120,6120,0
|
|
20240902,132200,68853110,6120,6120,6120,6120,0
|
|
20240902,132100,68853110,6120,6120,6120,6120,677
|
|
20240902,132000,64709870,6120,6120,6120,6120,23
|
|
20240902,131900,64569110,6120,6120,6120,6120,0
|
|
20240902,131800,64569110,6120,6120,6120,6120,0
|
|
20240902,131700,64569110,6120,6120,6120,6120,11
|
|
20240902,131600,64501790,6110,6110,6110,6110,50
|
|
20240902,131500,64196290,6120,6120,6120,6120,0
|
|
20240902,131400,64196290,6120,6120,6120,6120,0
|
|
20240902,131300,64196290,6120,6120,6120,6120,0
|
|
20240902,131200,64196290,6120,6120,6120,6120,0
|
|
20240902,131100,64196290,6120,6120,6120,6120,0
|
|
20240902,131000,64196290,6120,6120,6120,6120,0
|
|
20240902,130900,64196290,6120,6120,6120,6120,0
|
|
20240902,130800,64196290,6120,6120,6120,6120,0
|
|
20240902,130700,64196290,6120,6120,6120,6120,0
|
|
20240902,130600,64196290,6120,6120,6120,6120,1
|
|
20240902,130500,64190170,6110,6110,6110,6110,1
|
|
20240902,130400,64184060,6100,6100,6100,6100,0
|
|
20240902,130300,64184060,6100,6100,6100,6100,0
|
|
20240902,130200,64184060,6100,6100,6100,6100,0
|
|
20240902,130100,64184060,6100,6100,6100,6100,0
|
|
20240902,130000,64184060,6100,6100,6100,6100,0
|
|
20240902,125900,64184060,6100,6100,6100,6100,0
|
|
20240902,125800,64184060,6100,6100,6100,6100,126
|
|
20240902,125700,63415460,6100,6100,6100,6100,0
|
|
20240902,125600,63415460,6100,6100,6100,6100,0
|
|
20240902,125500,63415460,6100,6100,6100,6100,0
|
|
20240902,125400,63415460,6100,6100,6100,6100,0
|
|
20240902,125300,63415460,6100,6100,6100,6100,2
|
|
20240902,125200,63403260,6100,6100,6100,6100,4
|
|
20240902,125100,63378860,6090,6090,6090,6090,0
|
|
20240902,125000,63378860,6090,6090,6090,6090,0
|
|
20240902,124900,63378860,6090,6090,6090,6090,0
|
|
20240902,124800,63378860,6090,6090,6090,6090,0
|
|
20240902,124700,63378860,6090,6090,6090,6090,0
|
|
20240902,124600,63378860,6090,6090,6090,6090,0
|
|
20240902,124500,63378860,6090,6090,6090,6090,0
|
|
20240902,124400,63378860,6090,6090,6090,6090,0
|
|
20240902,124300,63378860,6090,6090,6090,6090,30
|
|
20240902,124200,63196160,6090,6090,6090,6090,0
|
|
20240902,124100,63196160,6090,6090,6090,6090,0
|
|
20240902,124000,63196160,6090,6090,6090,6090,0
|
|
20240902,123900,63196160,6090,6090,6090,6090,0
|
|
20240902,123800,63196160,6090,6090,6090,6090,0
|
|
20240902,123700,63196160,6090,6090,6090,6090,0
|
|
20240902,123600,63196160,6090,6090,6090,6090,0
|
|
20240902,123500,63196160,6090,6090,6090,6090,11
|
|
20240902,123400,63129170,6090,6090,6090,6090,0
|
|
20240902,123300,63129170,6090,6090,6090,6090,0
|
|
20240902,123200,63129170,6090,6090,6090,6090,0
|
|
20240902,123100,63129170,6090,6090,6090,6090,0
|
|
20240902,123000,63129170,6090,6090,6090,6090,0
|
|
20240902,122900,63129170,6090,6090,6090,6090,0
|
|
20240902,122800,63129170,6090,6090,6090,6090,0
|
|
20240902,122700,63129170,6090,6100,6100,6090,900
|
|
20240902,122600,57646170,6130,6130,6130,6130,0
|
|
20240902,122500,57646170,6130,6130,6130,6130,0
|
|
20240902,122400,57646170,6130,6130,6130,6130,0
|
|
20240902,122300,57646170,6130,6130,6130,6130,0
|
|
20240902,122200,57646170,6130,6130,6130,6130,0
|
|
20240902,122100,57646170,6130,6130,6130,6130,0
|
|
20240902,122000,57646170,6130,6130,6130,6130,0
|
|
20240902,121900,57646170,6130,6130,6130,6130,0
|
|
20240902,121800,57646170,6130,6130,6130,6130,0
|
|
20240902,121700,57646170,6130,6130,6130,6130,0
|
|
20240902,121600,57646170,6130,6130,6130,6130,0
|
|
20240902,121500,57646170,6130,6130,6130,6130,0
|
|
20240902,121400,57646170,6130,6130,6130,6130,0
|
|
20240902,121300,57646170,6130,6130,6130,6130,18
|
|
20240902,121200,57535830,6130,6130,6130,6130,0
|
|
20240902,121100,57535830,6130,6130,6130,6130,64
|
|
20240902,121000,57143510,6130,6130,6130,6130,0
|
|
20240902,120900,57143510,6130,6130,6130,6130,0
|
|
20240902,120800,57143510,6130,6130,6130,6130,0
|
|
20240902,120700,57143510,6130,6130,6130,6130,0
|
|
20240902,120600,57143510,6130,6130,6130,6130,0
|
|
20240902,120500,57143510,6130,6120,6130,6120,37
|
|
20240902,120400,56916710,6130,6130,6130,6130,0
|
|
20240902,120300,56916710,6130,6130,6130,6130,0
|
|
20240902,120200,56916710,6130,6130,6130,6130,0
|
|
20240902,120100,56916710,6130,6130,6130,6130,0
|
|
20240902,120000,56916710,6130,6130,6130,6130,0
|
|
20240902,115900,56916710,6130,6130,6130,6130,0
|
|
20240902,115800,56916710,6130,6130,6130,6130,5
|
|
20240902,115700,56886060,6130,6130,6130,6130,0
|
|
20240902,115600,56886060,6130,6130,6130,6130,1
|
|
20240902,115500,56879930,6090,6090,6090,6090,1
|
|
20240902,115400,56873840,6090,6090,6090,6090,500
|
|
20240902,115300,53828840,6090,6090,6090,6090,0
|
|
20240902,115200,53828840,6090,6100,6100,6090,200
|
|
20240902,115100,52610180,6100,6100,6100,6100,25
|
|
20240902,115000,52457680,6130,6130,6130,6130,0
|
|
20240902,114900,52457680,6130,6130,6130,6130,22
|
|
20240902,114800,52322820,6100,6100,6100,6100,72
|
|
20240902,114700,51883620,6130,6130,6130,6130,0
|
|
20240902,114600,51883620,6130,6130,6130,6130,0
|
|
20240902,114500,51883620,6130,6130,6130,6130,0
|
|
20240902,114400,51883620,6130,6130,6130,6130,0
|
|
20240902,114300,51883620,6130,6130,6130,6130,0
|
|
20240902,114200,51883620,6130,6130,6130,6130,1
|
|
20240902,114100,51877490,6130,6130,6130,6130,0
|
|
20240902,114000,51877490,6130,6130,6130,6130,14
|
|
20240902,113900,51791670,6090,6090,6090,6090,0
|
|
20240902,113800,51791670,6090,6090,6090,6090,0
|
|
20240902,113700,51791670,6090,6090,6090,6090,0
|
|
20240902,113600,51791670,6090,6090,6090,6090,0
|
|
20240902,113500,51791670,6090,6090,6090,6090,0
|
|
20240902,113400,51791670,6090,6090,6090,6090,0
|
|
20240902,113300,51791670,6090,6090,6090,6090,0
|
|
20240902,113200,51791670,6090,6090,6090,6090,0
|
|
20240902,113100,51791670,6090,6090,6090,6090,26
|
|
20240902,113000,51633330,6130,6130,6130,6130,0
|
|
20240902,112900,51633330,6130,6130,6130,6130,0
|
|
20240902,112800,51633330,6130,6120,6130,6100,432
|
|
20240902,112700,48994030,6110,6110,6110,6110,0
|
|
20240902,112600,48994030,6110,6110,6110,6110,0
|
|
20240902,112500,48994030,6110,6110,6110,6110,0
|
|
20240902,112400,48994030,6110,6110,6110,6110,0
|
|
20240902,112300,48994030,6110,6110,6110,6110,285
|
|
20240902,112200,47252680,6120,6120,6120,6120,2
|
|
20240902,112100,47240440,6120,6120,6120,6120,1
|
|
20240902,112000,47234320,6120,6120,6120,6120,183
|
|
20240902,111900,46114360,6120,6120,6120,6120,8
|
|
20240902,111800,46065400,6130,6130,6130,6130,0
|
|
20240902,111700,46065400,6130,6130,6130,6130,0
|
|
20240902,111600,46065400,6130,6130,6130,6130,0
|
|
20240902,111500,46065400,6130,6130,6130,6130,0
|
|
20240902,111400,46065400,6130,6130,6130,6130,5
|
|
20240902,111300,46034750,6130,6130,6130,6130,0
|
|
20240902,111200,46034750,6130,6130,6130,6130,0
|
|
20240902,111100,46034750,6130,6130,6130,6130,0
|
|
20240902,111000,46034750,6130,6130,6130,6130,0
|
|
20240902,110900,46034750,6130,6130,6130,6130,0
|
|
20240902,110800,46034750,6130,6130,6130,6130,0
|
|
20240902,110700,46034750,6130,6130,6130,6130,0
|
|
20240902,110600,46034750,6130,6130,6130,6130,20
|
|
20240902,110500,45912150,6130,6130,6130,6130,0
|
|
20240902,110400,45912150,6130,6130,6130,6130,0
|
|
20240902,110300,45912150,6130,6130,6130,6130,0
|
|
20240902,110200,45912150,6130,6130,6130,6130,0
|
|
20240902,110100,45912150,6130,6130,6130,6130,170
|
|
20240902,110000,44870050,6130,6130,6130,6130,0
|
|
20240902,105900,44870050,6130,6130,6130,6130,0
|
|
20240902,105800,44870050,6130,6130,6130,6130,0
|
|
20240902,105700,44870050,6130,6130,6130,6130,126
|
|
20240902,105600,44097670,6140,6140,6140,6140,0
|
|
20240902,105500,44097670,6140,6140,6140,6140,51
|
|
20240902,105400,43784530,6150,6150,6150,6150,0
|
|
20240902,105300,43784530,6150,6150,6150,6150,0
|
|
20240902,105200,43784530,6150,6150,6150,6150,0
|
|
20240902,105100,43784530,6150,6140,6150,6140,100
|
|
20240902,105000,43170470,6150,6150,6150,6150,0
|
|
20240902,104900,43170470,6150,6150,6150,6150,0
|
|
20240902,104800,43170470,6150,6150,6150,6150,165
|
|
20240902,104700,42155720,6150,6150,6150,6150,0
|
|
20240902,104600,42155720,6150,6150,6150,6150,0
|
|
20240902,104500,42155720,6150,6150,6150,6150,0
|
|
20240902,104400,42155720,6150,6150,6150,6150,0
|
|
20240902,104300,42155720,6150,6150,6150,6150,0
|
|
20240902,104200,42155720,6150,6150,6150,6150,0
|
|
20240902,104100,42155720,6150,6150,6150,6150,24
|
|
20240902,104000,42008120,6150,6150,6150,6150,1
|
|
20240902,103900,42001970,6150,6130,6150,6130,42
|
|
20240902,103800,41743870,6170,6170,6170,6170,0
|
|
20240902,103700,41743870,6170,6170,6170,6170,100
|
|
20240902,103600,41126870,6180,6180,6180,6180,0
|
|
20240902,103500,41126870,6180,6180,6180,6180,0
|
|
20240902,103400,41126870,6180,6180,6180,6180,0
|
|
20240902,103300,41126870,6180,6180,6180,6180,0
|
|
20240902,103200,41126870,6180,6180,6180,6180,0
|
|
20240902,103100,41126870,6180,6180,6180,6180,0
|
|
20240902,103000,41126870,6180,6180,6180,6180,0
|
|
20240902,102900,41126870,6180,6180,6180,6180,0
|
|
20240902,102800,41126870,6180,6180,6180,6180,0
|
|
20240902,102700,41126870,6180,6180,6180,6180,0
|
|
20240902,102600,41126870,6180,6180,6180,6180,0
|
|
20240902,102500,41126870,6180,6180,6180,6180,0
|
|
20240902,102400,41126870,6180,6180,6180,6180,0
|
|
20240902,102300,41126870,6180,6180,6180,6180,9
|
|
20240902,102200,41071250,6180,6180,6180,6180,0
|
|
20240902,102100,41071250,6180,6180,6180,6180,0
|
|
20240902,102000,41071250,6180,6180,6180,6180,0
|
|
20240902,101900,41071250,6180,6180,6180,6180,0
|
|
20240902,101800,41071250,6180,6180,6180,6180,0
|
|
20240902,101700,41071250,6180,6180,6180,6180,0
|
|
20240902,101600,41071250,6180,6180,6180,6180,0
|
|
20240902,101500,41071250,6180,6180,6180,6180,0
|
|
20240902,101400,41071250,6180,6180,6180,6180,0
|
|
20240902,101300,41071250,6180,6190,6190,6100,833
|
|
20240902,101200,35970680,6150,6180,6180,6150,120
|
|
20240902,101100,35229680,6180,6180,6180,6180,50
|
|
20240902,101000,34920680,6180,6180,6180,6180,0
|
|
20240902,100900,34920680,6180,6180,6180,6180,0
|
|
20240902,100800,34920680,6180,6180,6180,6180,0
|
|
20240902,100700,34920680,6180,6180,6180,6180,1
|
|
20240902,100600,34914500,6190,6190,6190,6190,0
|
|
20240902,100500,34914500,6190,6190,6190,6190,0
|
|
20240902,100400,34914500,6190,6190,6190,6190,0
|
|
20240902,100300,34914500,6190,6190,6190,6190,17
|
|
20240902,100200,34809270,6140,6140,6140,6140,0
|
|
20240902,100100,34809270,6140,6140,6140,6140,0
|
|
20240902,100000,34809270,6140,6140,6140,6140,0
|
|
20240902,095900,34809270,6140,6150,6150,6140,320
|
|
20240902,095800,32842670,6190,6190,6190,6190,0
|
|
20240902,095700,32842670,6190,6190,6190,6190,0
|
|
20240902,095600,32842670,6190,6190,6190,6190,0
|
|
20240902,095500,32842670,6190,6190,6190,6190,1
|
|
20240902,095400,32836480,6200,6200,6200,6200,0
|
|
20240902,095300,32836480,6200,6200,6200,6200,0
|
|
20240902,095200,32836480,6200,6200,6200,6200,0
|
|
20240902,095100,32836480,6200,6200,6200,6200,0
|
|
20240902,095000,32836480,6200,6200,6200,6200,0
|
|
20240902,094900,32836480,6200,6180,6200,6180,8
|
|
20240902,094800,32786980,6140,6180,6180,6140,3
|
|
20240902,094700,32768480,6180,6180,6180,6180,1
|
|
20240902,094600,32762300,6180,6180,6180,6180,0
|
|
20240902,094500,32762300,6180,6180,6180,6180,1
|
|
20240902,094400,32756120,6180,6180,6180,6180,0
|
|
20240902,094300,32756120,6180,6180,6180,6180,1
|
|
20240902,094200,32749940,6170,6170,6170,6170,400
|
|
20240902,094100,30281940,6170,6170,6170,6170,0
|
|
20240902,094000,30281940,6170,6170,6170,6170,4
|
|
20240902,093900,30257260,6170,6170,6170,6170,0
|
|
20240902,093800,30257260,6170,6170,6170,6170,1
|
|
20240902,093700,30251090,6130,6130,6130,6130,0
|
|
20240902,093600,30251090,6130,6130,6130,6130,486
|
|
20240902,093500,27271910,6130,6150,6150,6130,409
|
|
20240902,093400,24758310,6150,6150,6150,6150,0
|
|
20240902,093300,24758310,6150,6150,6150,6150,0
|
|
20240902,093200,24758310,6150,6150,6150,6150,0
|
|
20240902,093100,24758310,6150,6150,6150,6150,0
|
|
20240902,093000,24758310,6150,6150,6150,6150,17
|
|
20240902,092900,24653760,6160,6160,6160,6160,0
|
|
20240902,092800,24653760,6160,6160,6160,6160,200
|
|
20240902,092700,23421760,6170,6170,6170,6170,0
|
|
20240902,092600,23421760,6170,6170,6170,6170,0
|
|
20240902,092500,23421760,6170,6170,6170,6170,0
|
|
20240902,092400,23421760,6170,6170,6170,6170,0
|
|
20240902,092300,23421760,6170,6170,6170,6170,0
|
|
20240902,092200,23421760,6170,6170,6170,6170,0
|
|
20240902,092100,23421760,6170,6170,6170,6170,0
|
|
20240902,092000,23421760,6170,6150,6170,6150,42
|
|
20240902,091900,23162820,6160,6170,6170,6160,235
|
|
20240902,091800,21715020,6170,6170,6170,6170,0
|
|
20240902,091700,21715020,6170,6170,6170,6170,0
|
|
20240902,091600,21715020,6170,6170,6170,6170,0
|
|
20240902,091500,21715020,6170,6170,6170,6170,400
|
|
20240902,091400,19247020,6170,6170,6170,6170,0
|
|
20240902,091300,19247020,6170,6170,6170,6170,0
|
|
20240902,091200,19247020,6170,6170,6170,6170,0
|
|
20240902,091100,19247020,6170,6170,6170,6170,400
|
|
20240902,091000,16779020,6200,6200,6200,6180,839
|
|
20240902,090900,11585660,6210,6210,6210,6210,0
|
|
20240902,090800,11585660,6210,6210,6210,6210,0
|
|
20240902,090700,11585660,6210,6210,6210,6210,1
|
|
20240902,090600,11579450,6190,6190,6190,6190,3
|
|
20240902,090500,11560880,6190,6190,6190,6190,2
|
|
20240902,090400,11548500,6190,6190,6190,6190,2
|
|
20240902,090300,11536120,6190,6200,6210,6190,320
|
|
20240902,090200,9552500,6200,6200,6200,6200,1035
|
|
20240902,090100,3135500,6200,6200,6200,6200,159
|
|
20240902,090000,2149700,6280,6200,6280,6200,346
|