670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,200700,355503690,6230,6230,6230,6230,1520
|
|
20240903,200600,355503690,6230,6230,6230,6230,0
|
|
20240903,200500,355503690,6230,6230,6230,6230,0
|
|
20240903,200400,355503690,6230,6230,6230,6230,0
|
|
20240903,200300,355503690,6230,6230,6230,6230,0
|
|
20240903,200200,355503690,6230,6230,6230,6230,0
|
|
20240903,200100,355503690,6230,6230,6230,6230,0
|
|
20240903,200000,355503690,6230,6230,6230,6230,0
|
|
20240903,195900,355503690,6230,6230,6230,6230,0
|
|
20240903,195800,355503690,6230,6230,6230,6230,0
|
|
20240903,195700,355503690,6230,6230,6230,6230,0
|
|
20240903,195600,355503690,6230,6230,6230,6230,0
|
|
20240903,195500,355503690,6230,6230,6230,6230,0
|
|
20240903,195400,355503690,6230,6230,6230,6230,0
|
|
20240903,195300,355503690,6230,6230,6230,6230,0
|
|
20240903,195200,355503690,6230,6230,6230,6230,0
|
|
20240903,195100,355503690,6230,6230,6230,6230,0
|
|
20240903,195000,355503690,6230,6230,6230,6230,0
|
|
20240903,194900,355503690,6230,6230,6230,6230,0
|
|
20240903,194800,355503690,6230,6230,6230,6230,0
|
|
20240903,194700,355503690,6230,6230,6230,6230,0
|
|
20240903,194600,355503690,6230,6230,6230,6230,0
|
|
20240903,194500,355503690,6230,6230,6230,6230,0
|
|
20240903,194400,355503690,6230,6230,6230,6230,0
|
|
20240903,194300,355503690,6230,6230,6230,6230,0
|
|
20240903,194200,355503690,6230,6230,6230,6230,0
|
|
20240903,194100,355503690,6230,6230,6230,6230,0
|
|
20240903,194000,355503690,6230,6230,6230,6230,0
|
|
20240903,193900,355503690,6230,6230,6230,6230,0
|
|
20240903,193800,355503690,6230,6230,6230,6230,0
|
|
20240903,193700,355503690,6230,6230,6230,6230,1520
|
|
20240903,193600,355503690,6230,6230,6230,6230,0
|
|
20240903,193500,355503690,6230,6230,6230,6230,0
|
|
20240903,193400,355503690,6230,6230,6230,6230,0
|
|
20240903,193300,355503690,6230,6230,6230,6230,0
|
|
20240903,193200,355503690,6230,6230,6230,6230,0
|
|
20240903,193100,355503690,6230,6230,6230,6230,0
|
|
20240903,193000,355503690,6230,6230,6230,6230,0
|
|
20240903,192900,355503690,6230,6230,6230,6230,0
|
|
20240903,192800,355503690,6230,6230,6230,6230,0
|
|
20240903,192700,355503690,6230,6230,6230,6230,0
|
|
20240903,192600,355503690,6230,6230,6230,6230,0
|
|
20240903,192500,355503690,6230,6230,6230,6230,0
|
|
20240903,192400,355503690,6230,6230,6230,6230,0
|
|
20240903,192300,355503690,6230,6230,6230,6230,0
|
|
20240903,192200,355503690,6230,6230,6230,6230,0
|
|
20240903,192100,355503690,6230,6230,6230,6230,0
|
|
20240903,192000,355503690,6230,6230,6230,6230,0
|
|
20240903,191900,355503690,6230,6230,6230,6230,0
|
|
20240903,191800,355503690,6230,6230,6230,6230,0
|
|
20240903,191700,355503690,6230,6230,6230,6230,0
|
|
20240903,191600,355503690,6230,6230,6230,6230,0
|
|
20240903,191500,355503690,6230,6230,6230,6230,0
|
|
20240903,191400,355503690,6230,6230,6230,6230,0
|
|
20240903,191300,355503690,6230,6230,6230,6230,0
|
|
20240903,191200,355503690,6230,6230,6230,6230,0
|
|
20240903,191100,355503690,6230,6230,6230,6230,0
|
|
20240903,191000,355503690,6230,6230,6230,6230,0
|
|
20240903,190900,355503690,6230,6230,6230,6230,0
|
|
20240903,190800,355503690,6230,6230,6230,6230,0
|
|
20240903,190700,355503690,6230,6230,6230,6230,1520
|
|
20240903,190600,355503690,6230,6230,6230,6230,0
|
|
20240903,190500,355503690,6230,6230,6230,6230,0
|
|
20240903,190400,355503690,6230,6230,6230,6230,0
|
|
20240903,190300,355503690,6230,6230,6230,6230,0
|
|
20240903,190200,355503690,6230,6230,6230,6230,0
|
|
20240903,190100,355503690,6230,6230,6230,6230,0
|
|
20240903,190000,355503690,6230,6230,6230,6230,0
|
|
20240903,185900,355503690,6230,6230,6230,6230,0
|
|
20240903,185800,355503690,6230,6230,6230,6230,0
|
|
20240903,185700,355503690,6230,6230,6230,6230,0
|
|
20240903,185600,355503690,6230,6230,6230,6230,0
|
|
20240903,185500,355503690,6230,6230,6230,6230,0
|
|
20240903,185400,355503690,6230,6230,6230,6230,0
|
|
20240903,185300,355503690,6230,6230,6230,6230,0
|
|
20240903,185200,355503690,6230,6230,6230,6230,0
|
|
20240903,185100,355503690,6230,6230,6230,6230,0
|
|
20240903,185000,355503690,6230,6230,6230,6230,0
|
|
20240903,184900,355503690,6230,6230,6230,6230,0
|
|
20240903,184800,355503690,6230,6230,6230,6230,0
|
|
20240903,184700,355503690,6230,6230,6230,6230,0
|
|
20240903,184600,355503690,6230,6230,6230,6230,0
|
|
20240903,184500,355503690,6230,6230,6230,6230,0
|
|
20240903,184400,355503690,6230,6230,6230,6230,0
|
|
20240903,184300,355503690,6230,6230,6230,6230,0
|
|
20240903,184200,355503690,6230,6230,6230,6230,0
|
|
20240903,184100,355503690,6230,6230,6230,6230,0
|
|
20240903,184000,355503690,6230,6230,6230,6230,0
|
|
20240903,183900,355503690,6230,6230,6230,6230,0
|
|
20240903,183800,355503690,6230,6230,6230,6230,0
|
|
20240903,183700,355503690,6230,6230,6230,6230,1520
|
|
20240903,183600,355503690,6230,6230,6230,6230,0
|
|
20240903,183500,355503690,6230,6230,6230,6230,0
|
|
20240903,183400,355503690,6230,6230,6230,6230,0
|
|
20240903,183300,355503690,6230,6230,6230,6230,0
|
|
20240903,183200,355503690,6230,6230,6230,6230,0
|
|
20240903,183100,355503690,6230,6230,6230,6230,0
|
|
20240903,183000,355503690,6230,6230,6230,6230,0
|
|
20240903,182900,355503690,6230,6230,6230,6230,0
|
|
20240903,182800,355503690,6230,6230,6230,6230,0
|
|
20240903,182700,355503690,6230,6230,6230,6230,0
|
|
20240903,182600,355503690,6230,6230,6230,6230,0
|
|
20240903,182500,355503690,6230,6230,6230,6230,0
|
|
20240903,182400,355503690,6230,6230,6230,6230,0
|
|
20240903,182300,355503690,6230,6230,6230,6230,0
|
|
20240903,182200,355503690,6230,6230,6230,6230,0
|
|
20240903,182100,355503690,6230,6230,6230,6230,0
|
|
20240903,182000,355503690,6230,6230,6230,6230,0
|
|
20240903,181900,355503690,6230,6230,6230,6230,0
|
|
20240903,181800,355503690,6230,6230,6230,6230,0
|
|
20240903,181700,355503690,6230,6230,6230,6230,0
|
|
20240903,181600,355503690,6230,6230,6230,6230,0
|
|
20240903,181500,355503690,6230,6230,6230,6230,0
|
|
20240903,181400,355503690,6230,6230,6230,6230,0
|
|
20240903,181300,355503690,6230,6230,6230,6230,0
|
|
20240903,181200,355503690,6230,6230,6230,6230,0
|
|
20240903,181100,355503690,6230,6230,6230,6230,0
|
|
20240903,181000,355503690,6230,6230,6230,6230,0
|
|
20240903,180900,355503690,6230,6230,6230,6230,0
|
|
20240903,180800,355503690,6230,6230,6230,6230,0
|
|
20240903,180700,355503690,6230,6230,6230,6230,1520
|
|
20240903,180600,355503690,6230,6230,6230,6230,0
|
|
20240903,180500,355503690,6230,6230,6230,6230,0
|
|
20240903,180400,355503690,6230,6230,6230,6230,0
|
|
20240903,180300,355503690,6230,6230,6230,6230,0
|
|
20240903,180200,355503690,6230,6230,6230,6230,0
|
|
20240903,180100,355503690,6230,6230,6230,6230,0
|
|
20240903,180000,355503690,6230,6230,6230,6230,0
|
|
20240903,175900,355503690,6230,6230,6230,6230,0
|
|
20240903,175800,355503690,6230,6230,6230,6230,0
|
|
20240903,175700,355503690,6230,6230,6230,6230,0
|
|
20240903,175600,355503690,6230,6230,6230,6230,0
|
|
20240903,175500,355503690,6230,6230,6230,6230,0
|
|
20240903,175400,355503690,6230,6230,6230,6230,0
|
|
20240903,175300,355503690,6230,6230,6230,6230,0
|
|
20240903,175200,355503690,6230,6230,6230,6230,0
|
|
20240903,175100,355503690,6230,6230,6230,6230,0
|
|
20240903,175000,355503690,6230,6230,6230,6230,0
|
|
20240903,174900,355503690,6230,6230,6230,6230,0
|
|
20240903,174800,355503690,6230,6230,6230,6230,0
|
|
20240903,174700,355503690,6230,6230,6230,6230,0
|
|
20240903,174600,355503690,6230,6230,6230,6230,0
|
|
20240903,174500,355503690,6230,6230,6230,6230,0
|
|
20240903,174400,355503690,6230,6230,6230,6230,0
|
|
20240903,174300,355503690,6230,6230,6230,6230,0
|
|
20240903,174200,355503690,6230,6230,6230,6230,0
|
|
20240903,174100,355503690,6230,6230,6230,6230,0
|
|
20240903,174000,355503690,6230,6230,6230,6230,0
|
|
20240903,173900,355503690,6230,6230,6230,6230,0
|
|
20240903,173800,355503690,6230,6230,6230,6230,0
|
|
20240903,173700,355503690,6230,6230,6230,6230,1520
|
|
20240903,173600,355503690,6230,6230,6230,6230,0
|
|
20240903,173500,355503690,6230,6230,6230,6230,0
|
|
20240903,173400,355503690,6230,6230,6230,6230,0
|
|
20240903,173300,355503690,6230,6230,6230,6230,0
|
|
20240903,173200,355503690,6230,6230,6230,6230,0
|
|
20240903,173100,355503690,6230,6230,6230,6230,0
|
|
20240903,173000,355503690,6230,6230,6230,6230,0
|
|
20240903,172900,355503690,6230,6230,6230,6230,0
|
|
20240903,172800,355503690,6230,6230,6230,6230,0
|
|
20240903,172700,355503690,6230,6230,6230,6230,0
|
|
20240903,172600,355503690,6230,6230,6230,6230,0
|
|
20240903,172500,355503690,6230,6230,6230,6230,0
|
|
20240903,172400,355503690,6230,6230,6230,6230,0
|
|
20240903,172300,355503690,6230,6230,6230,6230,0
|
|
20240903,172200,355503690,6230,6230,6230,6230,0
|
|
20240903,172100,355503690,6230,6230,6230,6230,0
|
|
20240903,172000,355503690,6230,6230,6230,6230,0
|
|
20240903,171900,355503690,6230,6230,6230,6230,0
|
|
20240903,171800,355503690,6230,6230,6230,6230,0
|
|
20240903,171700,355503690,6230,6230,6230,6230,0
|
|
20240903,171600,355503690,6230,6230,6230,6230,0
|
|
20240903,171500,355503690,6230,6230,6230,6230,0
|
|
20240903,171400,355503690,6230,6230,6230,6230,0
|
|
20240903,171300,355503690,6230,6230,6230,6230,0
|
|
20240903,171200,355503690,6230,6230,6230,6230,0
|
|
20240903,171100,355503690,6230,6230,6230,6230,0
|
|
20240903,171000,355503690,6230,6230,6230,6230,0
|
|
20240903,170900,355503690,6230,6230,6230,6230,0
|
|
20240903,170800,355503690,6230,6230,6230,6230,0
|
|
20240903,170700,355503690,6230,6230,6230,6230,1520
|
|
20240903,170600,355503690,6230,6230,6230,6230,0
|
|
20240903,170500,355503690,6230,6230,6230,6230,0
|
|
20240903,170400,355503690,6230,6230,6230,6230,0
|
|
20240903,170300,355503690,6230,6230,6230,6230,0
|
|
20240903,170200,355503690,6230,6230,6230,6230,0
|
|
20240903,170100,355503690,6230,6230,6230,6230,0
|
|
20240903,170000,355503690,6230,6230,6230,6230,0
|
|
20240903,165900,355503690,6230,6230,6230,6230,0
|
|
20240903,165800,355503690,6230,6230,6230,6230,0
|
|
20240903,165700,355503690,6230,6230,6230,6230,0
|
|
20240903,165600,355503690,6230,6230,6230,6230,0
|
|
20240903,165500,355503690,6230,6230,6230,6230,0
|
|
20240903,165400,355503690,6230,6230,6230,6230,0
|
|
20240903,165300,355503690,6230,6230,6230,6230,0
|
|
20240903,165200,355503690,6230,6230,6230,6230,0
|
|
20240903,165100,355503690,6230,6230,6230,6230,0
|
|
20240903,165000,355503690,6230,6230,6230,6230,0
|
|
20240903,164900,355503690,6230,6230,6230,6230,0
|
|
20240903,164800,355503690,6230,6230,6230,6230,0
|
|
20240903,164700,355503690,6230,6230,6230,6230,0
|
|
20240903,164600,355503690,6230,6230,6230,6230,0
|
|
20240903,164500,355503690,6230,6230,6230,6230,0
|
|
20240903,164400,355503690,6230,6230,6230,6230,0
|
|
20240903,164300,355503690,6230,6230,6230,6230,0
|
|
20240903,164200,355503690,6230,6230,6230,6230,0
|
|
20240903,164100,355503690,6230,6230,6230,6230,0
|
|
20240903,164000,355503690,6230,6230,6230,6230,0
|
|
20240903,163900,355503690,6230,6230,6230,6230,0
|
|
20240903,163800,355503690,6230,6230,6230,6230,0
|
|
20240903,163700,355503690,6230,6230,6230,6230,1520
|
|
20240903,163600,355503690,6230,6230,6230,6230,0
|
|
20240903,163500,355503690,6230,6230,6230,6230,0
|
|
20240903,163400,355503690,6230,6230,6230,6230,0
|
|
20240903,163300,355503690,6230,6230,6230,6230,0
|
|
20240903,163200,355503690,6230,6230,6230,6230,0
|
|
20240903,163100,355503690,6230,6230,6230,6230,0
|
|
20240903,163000,355503690,6230,6230,6230,6230,0
|
|
20240903,162900,355503690,6230,6230,6230,6230,0
|
|
20240903,162800,355503690,6230,6230,6230,6230,0
|
|
20240903,162700,355503690,6230,6230,6230,6230,0
|
|
20240903,162600,355503690,6230,6230,6230,6230,0
|
|
20240903,162500,355503690,6230,6230,6230,6230,0
|
|
20240903,162400,355503690,6230,6230,6230,6230,0
|
|
20240903,162300,355503690,6230,6230,6230,6230,0
|
|
20240903,162200,355503690,6230,6230,6230,6230,0
|
|
20240903,162100,355503690,6230,6230,6230,6230,0
|
|
20240903,162000,355503690,6230,6230,6230,6230,0
|
|
20240903,161900,355503690,6230,6230,6230,6230,0
|
|
20240903,161800,355503690,6230,6230,6230,6230,0
|
|
20240903,161700,355503690,6230,6230,6230,6230,0
|
|
20240903,161600,355503690,6230,6230,6230,6230,0
|
|
20240903,161500,355503690,6230,6230,6230,6230,0
|
|
20240903,161400,355503690,6230,6230,6230,6230,0
|
|
20240903,161300,355503690,6230,6230,6230,6230,0
|
|
20240903,161200,355503690,6230,6230,6230,6230,0
|
|
20240903,161100,355503690,6230,6230,6230,6230,0
|
|
20240903,161000,355503690,6230,6230,6230,6230,0
|
|
20240903,160900,355503690,6230,6230,6230,6230,0
|
|
20240903,160800,355503690,6230,6230,6230,6230,0
|
|
20240903,160700,355503690,6230,6230,6230,6230,1520
|
|
20240903,160600,355503690,6230,6230,6230,6230,0
|
|
20240903,160500,355503690,6230,6230,6230,6230,0
|
|
20240903,160400,355503690,6230,6230,6230,6230,0
|
|
20240903,160300,355503690,6230,6230,6230,6230,0
|
|
20240903,160200,355503690,6230,6230,6230,6230,0
|
|
20240903,160100,355503690,6230,6230,6230,6230,0
|
|
20240903,160000,355503690,6230,6230,6230,6230,0
|
|
20240903,155900,355503690,6230,6230,6230,6230,0
|
|
20240903,155800,355503690,6230,6230,6230,6230,0
|
|
20240903,155700,355503690,6230,6230,6230,6230,0
|
|
20240903,155600,355503690,6230,6230,6230,6230,0
|
|
20240903,155500,355503690,6230,6230,6230,6230,0
|
|
20240903,155400,355503690,6230,6230,6230,6230,0
|
|
20240903,155300,355503690,6230,6230,6230,6230,0
|
|
20240903,155200,355503690,6230,6230,6230,6230,0
|
|
20240903,155100,355503690,6230,6230,6230,6230,0
|
|
20240903,155000,355503690,6230,6230,6230,6230,0
|
|
20240903,154900,355503690,6230,6230,6230,6230,0
|
|
20240903,154800,355503690,6230,6230,6230,6230,0
|
|
20240903,154700,355503690,6230,6230,6230,6230,0
|
|
20240903,154600,355503690,6230,6230,6230,6230,0
|
|
20240903,154500,355503690,6230,6230,6230,6230,0
|
|
20240903,154400,355503690,6230,6230,6230,6230,0
|
|
20240903,154300,355503690,6230,6230,6230,6230,0
|
|
20240903,154200,355503690,6230,6230,6230,6230,0
|
|
20240903,154100,355503690,6230,6230,6230,6230,0
|
|
20240903,154000,355503690,6230,6230,6230,6230,0
|
|
20240903,153900,355503690,6230,6230,6230,6230,0
|
|
20240903,153800,355503690,6230,6230,6230,6230,0
|
|
20240903,153700,355503690,6230,6230,6230,6230,1520
|
|
20240903,153600,355503690,6230,6230,6230,6230,0
|
|
20240903,153500,355503690,6230,6230,6230,6230,0
|
|
20240903,153400,355503690,6230,6230,6230,6230,0
|
|
20240903,153300,355503690,6230,6230,6230,6230,0
|
|
20240903,153200,355503690,6230,6230,6230,6230,0
|
|
20240903,153100,355503690,6230,6230,6230,6230,0
|
|
20240903,153000,355503690,6230,6230,6230,6230,1520
|
|
20240903,152900,346034090,6230,6230,6230,6230,0
|
|
20240903,152800,346034090,6230,6230,6230,6230,0
|
|
20240903,152700,346034090,6230,6230,6230,6230,0
|
|
20240903,152600,346034090,6230,6230,6230,6230,0
|
|
20240903,152500,346034090,6230,6230,6230,6230,0
|
|
20240903,152400,346034090,6230,6230,6230,6230,0
|
|
20240903,152300,346034090,6230,6230,6230,6230,0
|
|
20240903,152200,346034090,6230,6230,6230,6230,0
|
|
20240903,152100,346034090,6230,6230,6230,6230,0
|
|
20240903,152000,346034090,6230,6230,6230,6230,0
|
|
20240903,151900,346034090,6230,6230,6230,6230,79
|
|
20240903,151800,345541920,6230,6250,6250,6230,112
|
|
20240903,151700,344842460,6250,6250,6250,6250,56
|
|
20240903,151600,344492460,6230,6230,6230,6230,67
|
|
20240903,151500,344075050,6250,6250,6250,6250,0
|
|
20240903,151400,344075050,6250,6230,6250,6230,282
|
|
20240903,151300,342317550,6230,6230,6230,6230,495
|
|
20240903,151200,339233700,6230,6230,6230,6230,1
|
|
20240903,151100,339227470,6230,6230,6230,6230,2
|
|
20240903,151000,339215010,6230,6230,6230,6230,1
|
|
20240903,150900,339208780,6230,6230,6230,6230,7
|
|
20240903,150800,339165170,6230,6230,6230,6230,87
|
|
20240903,150700,338623160,6230,6230,6230,6230,150
|
|
20240903,150600,337688660,6230,6230,6230,6230,53
|
|
20240903,150500,337358470,6230,6230,6230,6230,95
|
|
20240903,150400,336766620,6230,6230,6230,6220,179
|
|
20240903,150300,335653150,6230,6230,6230,6230,0
|
|
20240903,150200,335653150,6230,6230,6230,6230,1
|
|
20240903,150100,335646920,6220,6230,6230,6220,51
|
|
20240903,150000,335329690,6230,6230,6230,6230,100
|
|
20240903,145900,334706690,6230,6230,6230,6230,0
|
|
20240903,145800,334706690,6230,6230,6230,6230,0
|
|
20240903,145700,334706690,6230,6230,6230,6230,269
|
|
20240903,145600,333030820,6220,6220,6220,6220,0
|
|
20240903,145500,333030820,6220,6220,6220,6220,89
|
|
20240903,145400,332477240,6220,6220,6220,6220,0
|
|
20240903,145300,332477240,6220,6220,6220,6220,0
|
|
20240903,145200,332477240,6220,6220,6220,6220,0
|
|
20240903,145100,332477240,6220,6220,6220,6220,0
|
|
20240903,145000,332477240,6220,6240,6240,6220,522
|
|
20240903,144900,329226460,6230,6230,6230,6230,1
|
|
20240903,144800,329220230,6240,6240,6240,6240,0
|
|
20240903,144700,329220230,6240,6240,6240,6240,0
|
|
20240903,144600,329220230,6240,6240,6240,6240,100
|
|
20240903,144500,328596230,6250,6230,6250,6230,160
|
|
20240903,144400,327599090,6230,6230,6230,6230,0
|
|
20240903,144300,327599090,6230,6230,6230,6230,0
|
|
20240903,144200,327599090,6230,6230,6230,6230,0
|
|
20240903,144100,327599090,6230,6230,6230,6230,482
|
|
20240903,144000,324596230,6230,6230,6230,6230,205
|
|
20240903,143900,323319080,6230,6230,6230,6230,13
|
|
20240903,143800,323238090,6240,6240,6240,6240,801
|
|
20240903,143700,318239850,6250,6250,6250,6250,0
|
|
20240903,143600,318239850,6250,6250,6250,6250,180
|
|
20240903,143500,317114850,6240,6240,6240,6240,801
|
|
20240903,143400,312116610,6240,6240,6240,6240,18
|
|
20240903,143300,312004290,6240,6240,6240,6240,0
|
|
20240903,143200,312004290,6240,6240,6240,6240,0
|
|
20240903,143100,312004290,6240,6240,6240,6240,100
|
|
20240903,143000,311380290,6230,6230,6230,6230,0
|
|
20240903,142900,311380290,6230,6230,6230,6230,125
|
|
20240903,142800,310601540,6240,6240,6240,6240,60
|
|
20240903,142700,310227140,6240,6240,6240,6240,37
|
|
20240903,142600,309996260,6240,6240,6240,6240,5
|
|
20240903,142500,309965060,6240,6240,6240,6240,0
|
|
20240903,142400,309965060,6240,6240,6240,6240,0
|
|
20240903,142300,309965060,6240,6240,6240,6240,0
|
|
20240903,142200,309965060,6240,6240,6240,6240,1269
|
|
20240903,142100,302046500,6250,6270,6270,6250,242
|
|
20240903,142000,300532850,6260,6260,6260,6260,24
|
|
20240903,141900,300382610,6260,6250,6260,6250,476
|
|
20240903,141800,297402930,6250,6250,6250,6240,184
|
|
20240903,141700,296254090,6240,6240,6240,6240,0
|
|
20240903,141600,296254090,6240,6240,6240,6240,0
|
|
20240903,141500,296254090,6240,6250,6250,6240,3863
|
|
20240903,141400,272111970,6250,6260,6260,6250,1801
|
|
20240903,141300,260843210,6260,6260,6260,6260,600
|
|
20240903,141200,257087210,6260,6270,6270,6260,600
|
|
20240903,141100,253330980,6280,6280,6280,6280,0
|
|
20240903,141000,253330980,6280,6280,6280,6280,3
|
|
20240903,140900,253312140,6260,6260,6260,6260,0
|
|
20240903,140800,253312140,6260,6260,6260,6260,0
|
|
20240903,140700,253312140,6260,6260,6260,6260,0
|
|
20240903,140600,253312140,6260,6260,6260,6260,312
|
|
20240903,140500,251359020,6260,6270,6270,6260,1000
|
|
20240903,140400,245095940,6270,6270,6270,6270,0
|
|
20240903,140300,245095940,6270,6270,6270,6270,141
|
|
20240903,140200,244211870,6270,6270,6270,6270,0
|
|
20240903,140100,244211870,6270,6270,6270,6270,5
|
|
20240903,140000,244180520,6270,6270,6270,6270,0
|
|
20240903,135900,244180520,6270,6270,6270,6270,500
|
|
20240903,135800,241045520,6270,6270,6270,6270,1500
|
|
20240903,135700,231640520,6270,6270,6270,6270,0
|
|
20240903,135600,231640520,6270,6270,6270,6270,0
|
|
20240903,135500,231640520,6270,6270,6270,6270,0
|
|
20240903,135400,231640520,6270,6270,6270,6270,0
|
|
20240903,135300,231640520,6270,6270,6270,6270,0
|
|
20240903,135200,231640520,6270,6270,6270,6270,0
|
|
20240903,135100,231640520,6270,6270,6270,6270,0
|
|
20240903,135000,231640520,6270,6270,6270,6270,0
|
|
20240903,134900,231640520,6270,6290,6290,6270,93
|
|
20240903,134800,231055570,6270,6270,6270,6270,0
|
|
20240903,134700,231055570,6270,6290,6290,6270,99
|
|
20240903,134600,230434720,6270,6270,6270,6270,0
|
|
20240903,134500,230434720,6270,6270,6270,6270,0
|
|
20240903,134400,230434720,6270,6270,6270,6270,0
|
|
20240903,134300,230434720,6270,6270,6270,6270,0
|
|
20240903,134200,230434720,6270,6270,6270,6270,0
|
|
20240903,134100,230434720,6270,6270,6270,6270,0
|
|
20240903,134000,230434720,6270,6270,6270,6270,123
|
|
20240903,133900,229663510,6280,6280,6280,6280,0
|
|
20240903,133800,229663510,6280,6280,6280,6280,0
|
|
20240903,133700,229663510,6280,6280,6280,6280,300
|
|
20240903,133600,227779510,6280,6280,6280,6280,0
|
|
20240903,133500,227779510,6280,6280,6280,6280,0
|
|
20240903,133400,227779510,6280,6280,6280,6280,0
|
|
20240903,133300,227779510,6280,6280,6280,6280,0
|
|
20240903,133200,227779510,6280,6280,6280,6280,1
|
|
20240903,133100,227773230,6300,6300,6300,6300,0
|
|
20240903,133000,227773230,6300,6300,6300,6300,0
|
|
20240903,132900,227773230,6300,6300,6300,6300,0
|
|
20240903,132800,227773230,6300,6300,6300,6300,312
|
|
20240903,132700,225807630,6290,6290,6290,6290,0
|
|
20240903,132600,225807630,6290,6290,6290,6290,122
|
|
20240903,132500,225040250,6290,6290,6290,6290,0
|
|
20240903,132400,225040250,6290,6290,6290,6290,1
|
|
20240903,132300,225033960,6290,6290,6290,6290,202
|
|
20240903,132200,223763380,6270,6270,6270,6270,110
|
|
20240903,132100,223073680,6280,6280,6280,6280,0
|
|
20240903,132000,223073680,6280,6280,6280,6280,0
|
|
20240903,131900,223073680,6280,6280,6280,6280,3
|
|
20240903,131800,223054840,6270,6270,6270,6270,0
|
|
20240903,131700,223054840,6270,6270,6270,6270,0
|
|
20240903,131600,223054840,6270,6270,6270,6270,1
|
|
20240903,131500,223048570,6300,6300,6300,6300,0
|
|
20240903,131400,223048570,6300,6300,6300,6300,0
|
|
20240903,131300,223048570,6300,6300,6300,6300,1
|
|
20240903,131200,223042270,6270,6270,6270,6270,75
|
|
20240903,131100,222572020,6270,6270,6270,6270,124
|
|
20240903,131000,221794540,6300,6300,6300,6300,0
|
|
20240903,130900,221794540,6300,6300,6300,6300,2
|
|
20240903,130800,221781940,6270,6270,6270,6270,1861
|
|
20240903,130700,210113470,6270,6270,6270,6270,0
|
|
20240903,130600,210113470,6270,6280,6280,6270,103
|
|
20240903,130500,209466660,6280,6280,6280,6280,81
|
|
20240903,130400,208957980,6280,6280,6280,6280,0
|
|
20240903,130300,208957980,6280,6280,6280,6280,97
|
|
20240903,130200,208348820,6280,6280,6280,6280,0
|
|
20240903,130100,208348820,6280,6280,6280,6280,0
|
|
20240903,130000,208348820,6280,6280,6280,6280,0
|
|
20240903,125900,208348820,6280,6280,6280,6280,0
|
|
20240903,125800,208348820,6280,6280,6280,6280,3
|
|
20240903,125700,208329980,6280,6280,6280,6280,0
|
|
20240903,125600,208329980,6280,6280,6280,6280,0
|
|
20240903,125500,208329980,6280,6280,6280,6280,0
|
|
20240903,125400,208329980,6280,6280,6280,6280,0
|
|
20240903,125300,208329980,6280,6280,6280,6280,0
|
|
20240903,125200,208329980,6280,6280,6280,6280,50
|
|
20240903,125100,208015980,6280,6280,6280,6280,182
|
|
20240903,125000,206873020,6280,6280,6280,6280,75
|
|
20240903,124900,206402020,6280,6280,6280,6280,10
|
|
20240903,124800,206339220,6280,6280,6280,6280,0
|
|
20240903,124700,206339220,6280,6280,6280,6280,0
|
|
20240903,124600,206339220,6280,6280,6280,6280,168
|
|
20240903,124500,205284180,6280,6280,6280,6280,0
|
|
20240903,124400,205284180,6280,6280,6280,6280,20
|
|
20240903,124300,205158580,6280,6280,6280,6280,0
|
|
20240903,124200,205158580,6280,6280,6280,6280,13
|
|
20240903,124100,205076940,6280,6280,6280,6280,15
|
|
20240903,124000,204982740,6280,6280,6280,6280,30
|
|
20240903,123900,204794340,6280,6280,6280,6280,86
|
|
20240903,123800,204254260,6280,6280,6280,6280,0
|
|
20240903,123700,204254260,6280,6280,6280,6280,0
|
|
20240903,123600,204254260,6280,6280,6280,6280,21
|
|
20240903,123500,204122380,6280,6280,6280,6280,5
|
|
20240903,123400,204090980,6280,6280,6280,6280,0
|
|
20240903,123300,204090980,6280,6280,6280,6280,23
|
|
20240903,123200,203946540,6280,6280,6280,6280,0
|
|
20240903,123100,203946540,6280,6280,6280,6280,0
|
|
20240903,123000,203946540,6280,6280,6280,6280,1
|
|
20240903,122900,203940260,6300,6290,6300,6280,204
|
|
20240903,122800,202657870,6290,6290,6290,6290,95
|
|
20240903,122700,202060320,6300,6300,6300,6300,0
|
|
20240903,122600,202060320,6300,6300,6300,6300,0
|
|
20240903,122500,202060320,6300,6300,6300,6300,1
|
|
20240903,122400,202054020,6300,6300,6300,6300,0
|
|
20240903,122300,202054020,6300,6300,6300,6300,1
|
|
20240903,122200,202047720,6290,6290,6290,6290,2
|
|
20240903,122100,202035140,6300,6300,6300,6300,429
|
|
20240903,122000,199332440,6300,6300,6300,6300,0
|
|
20240903,121900,199332440,6300,6300,6300,6300,0
|
|
20240903,121800,199332440,6300,6300,6300,6300,3
|
|
20240903,121700,199313540,6300,6300,6300,6300,0
|
|
20240903,121600,199313540,6300,6300,6300,6300,0
|
|
20240903,121500,199313540,6300,6300,6300,6300,0
|
|
20240903,121400,199313540,6300,6300,6300,6300,0
|
|
20240903,121300,199313540,6300,6300,6300,6300,0
|
|
20240903,121200,199313540,6300,6300,6300,6300,0
|
|
20240903,121100,199313540,6300,6300,6300,6300,0
|
|
20240903,121000,199313540,6300,6300,6300,6300,86
|
|
20240903,120900,198771740,6310,6310,6310,6310,0
|
|
20240903,120800,198771740,6310,6310,6310,6310,0
|
|
20240903,120700,198771740,6310,6310,6310,6310,0
|
|
20240903,120600,198771740,6310,6310,6310,6310,0
|
|
20240903,120500,198771740,6310,6310,6310,6310,1
|
|
20240903,120400,198765430,6320,6320,6320,6310,1350
|
|
20240903,120300,190234050,6320,6320,6320,6320,450
|
|
20240903,120200,187390050,6320,6320,6320,6320,0
|
|
20240903,120100,187390050,6320,6320,6320,6320,300
|
|
20240903,120000,185494050,6320,6320,6320,6320,0
|
|
20240903,115900,185494050,6320,6320,6320,6320,0
|
|
20240903,115800,185494050,6320,6320,6320,6320,0
|
|
20240903,115700,185494050,6320,6320,6320,6320,0
|
|
20240903,115600,185494050,6320,6320,6320,6320,200
|
|
20240903,115500,184230050,6320,6320,6320,6320,0
|
|
20240903,115400,184230050,6320,6320,6320,6320,1172
|
|
20240903,115300,176823010,6330,6330,6330,6330,225
|
|
20240903,115200,175398760,6340,6340,6340,6340,200
|
|
20240903,115100,174130760,6330,6330,6330,6330,0
|
|
20240903,115000,174130760,6330,6330,6330,6330,500
|
|
20240903,114900,170965760,6330,6330,6330,6330,98
|
|
20240903,114800,170345420,6340,6340,6340,6340,200
|
|
20240903,114700,169077420,6330,6330,6330,6330,15
|
|
20240903,114600,168982470,6340,6340,6340,6340,0
|
|
20240903,114500,168982470,6340,6340,6340,6340,0
|
|
20240903,114400,168982470,6340,6340,6340,6340,0
|
|
20240903,114300,168982470,6340,6340,6340,6340,0
|
|
20240903,114200,168982470,6340,6340,6340,6340,0
|
|
20240903,114100,168982470,6340,6340,6340,6340,315
|
|
20240903,114000,166985370,6340,6340,6340,6340,28
|
|
20240903,113900,166807850,6340,6340,6340,6340,50
|
|
20240903,113800,166490850,6340,6340,6340,6340,0
|
|
20240903,113700,166490850,6340,6340,6340,6340,316
|
|
20240903,113600,164487410,6350,6350,6350,6350,14
|
|
20240903,113500,164398510,6350,6350,6350,6350,5
|
|
20240903,113400,164366760,6340,6340,6340,6340,0
|
|
20240903,113300,164366760,6340,6340,6340,6340,0
|
|
20240903,113200,164366760,6340,6340,6340,6340,0
|
|
20240903,113100,164366760,6340,6340,6340,6340,0
|
|
20240903,113000,164366760,6340,6340,6340,6340,0
|
|
20240903,112900,164366760,6340,6340,6340,6340,88
|
|
20240903,112800,163808840,6340,6350,6350,6340,261
|
|
20240903,112700,162154090,6360,6360,6360,6360,1
|
|
20240903,112600,162147730,6340,6340,6340,6340,50
|
|
20240903,112500,161830730,6340,6340,6340,6340,0
|
|
20240903,112400,161830730,6340,6340,6340,6340,0
|
|
20240903,112300,161830730,6340,6340,6340,6340,0
|
|
20240903,112200,161830730,6340,6340,6340,6340,0
|
|
20240903,112100,161830730,6340,6350,6350,6340,377
|
|
20240903,112000,159438340,6340,6340,6340,6340,0
|
|
20240903,111900,159438340,6340,6340,6340,6340,102
|
|
20240903,111800,158791660,6350,6350,6350,6350,2186
|
|
20240903,111700,144910560,6340,6340,6340,6340,0
|
|
20240903,111600,144910560,6340,6340,6340,6340,0
|
|
20240903,111500,144910560,6340,6340,6340,6340,0
|
|
20240903,111400,144910560,6340,6340,6340,6340,0
|
|
20240903,111300,144910560,6340,6340,6340,6340,0
|
|
20240903,111200,144910560,6340,6340,6340,6340,0
|
|
20240903,111100,144910560,6340,6340,6340,6340,0
|
|
20240903,111000,144910560,6340,6340,6340,6340,96
|
|
20240903,110900,144301920,6350,6350,6350,6350,0
|
|
20240903,110800,144301920,6350,6350,6350,6350,0
|
|
20240903,110700,144301920,6350,6350,6350,6350,0
|
|
20240903,110600,144301920,6350,6350,6350,6350,0
|
|
20240903,110500,144301920,6350,6350,6350,6350,0
|
|
20240903,110400,144301920,6350,6350,6350,6350,0
|
|
20240903,110300,144301920,6350,6350,6350,6350,0
|
|
20240903,110200,144301920,6350,6350,6350,6350,0
|
|
20240903,110100,144301920,6350,6340,6350,6340,232
|
|
20240903,110000,142829030,6340,6340,6340,6340,0
|
|
20240903,105900,142829030,6340,6340,6340,6340,0
|
|
20240903,105800,142829030,6340,6340,6340,6340,88
|
|
20240903,105700,142271110,6340,6340,6340,6340,0
|
|
20240903,105600,142271110,6340,6340,6340,6340,0
|
|
20240903,105500,142271110,6340,6340,6340,6340,0
|
|
20240903,105400,142271110,6340,6340,6340,6330,159
|
|
20240903,105300,141264190,6340,6340,6340,6340,0
|
|
20240903,105200,141264190,6340,6340,6340,6340,0
|
|
20240903,105100,141264190,6340,6340,6340,6340,96
|
|
20240903,105000,140655550,6340,6340,6340,6340,0
|
|
20240903,104900,140655550,6340,6340,6340,6340,19
|
|
20240903,104800,140535090,6340,6340,6340,6340,1400
|
|
20240903,104700,131659090,6350,6350,6350,6350,0
|
|
20240903,104600,131659090,6350,6350,6350,6350,500
|
|
20240903,104500,128484090,6350,6350,6350,6350,0
|
|
20240903,104400,128484090,6350,6350,6350,6350,2
|
|
20240903,104300,128471390,6350,6350,6350,6350,23
|
|
20240903,104200,128325340,6350,6350,6350,6350,14
|
|
20240903,104100,128236440,6360,6360,6360,6360,3
|
|
20240903,104000,128217360,6350,6350,6350,6350,20
|
|
20240903,103900,128090360,6350,6350,6350,6350,45
|
|
20240903,103800,127804610,6350,6350,6350,6350,171
|
|
20240903,103700,126718760,6350,6350,6350,6350,141
|
|
20240903,103600,125823410,6350,6350,6350,6350,73
|
|
20240903,103500,125359860,6350,6350,6350,6350,68
|
|
20240903,103400,124928060,6350,6350,6350,6350,80
|
|
20240903,103300,124420060,6350,6350,6350,6350,50
|
|
20240903,103200,124102560,6350,6350,6350,6350,0
|
|
20240903,103100,124102560,6350,6340,6360,6340,105
|
|
20240903,103000,123435840,6360,6350,6360,6350,199
|
|
20240903,102900,122172180,6360,6350,6360,6350,295
|
|
20240903,102800,120298920,6350,6350,6350,6350,2290
|
|
20240903,102700,105757420,6340,6340,6340,6340,2
|
|
20240903,102600,105744740,6340,6340,6340,6340,0
|
|
20240903,102500,105744740,6340,6340,6340,6340,387
|
|
20240903,102400,103291160,6350,6350,6350,6350,6
|
|
20240903,102300,103253060,6350,6350,6350,6340,854
|
|
20240903,102200,97838630,6350,6340,6350,6340,102
|
|
20240903,102100,97191930,6350,6350,6350,6330,114
|
|
20240903,102000,96470130,6350,6350,6350,6350,8
|
|
20240903,101900,96419330,6350,6340,6350,6340,508
|
|
20240903,101800,93198530,6340,6340,6340,6340,0
|
|
20240903,101700,93198530,6340,6340,6340,6340,2
|
|
20240903,101600,93185850,6350,6350,6350,6350,1
|
|
20240903,101500,93179500,6350,6350,6350,6350,1
|
|
20240903,101400,93173150,6350,6350,6350,6350,570
|
|
20240903,101300,89553650,6350,6350,6350,6350,100
|
|
20240903,101200,88918650,6340,6340,6340,6340,1
|
|
20240903,101100,88912310,6350,6350,6350,6350,4
|
|
20240903,101000,88886910,6350,6320,6350,6320,489
|
|
20240903,100900,85783720,6350,6350,6350,6350,50
|
|
20240903,100800,85466220,6340,6340,6340,6340,100
|
|
20240903,100700,84832220,6340,6330,6340,6330,571
|
|
20240903,100600,81214580,6330,6330,6330,6330,60
|
|
20240903,100500,80834780,6350,6350,6350,6350,0
|
|
20240903,100400,80834780,6350,6350,6350,6350,0
|
|
20240903,100300,80834780,6350,6350,6350,6350,2
|
|
20240903,100200,80822080,6320,6330,6330,6320,20
|
|
20240903,100100,80695670,6340,6340,6340,6340,98
|
|
20240903,100000,80074350,6340,6340,6340,6340,149
|
|
20240903,095900,79129690,6340,6340,6340,6340,1
|
|
20240903,095800,79123350,6330,6330,6330,6330,114
|
|
20240903,095700,78401730,6350,6350,6350,6350,0
|
|
20240903,095600,78401730,6350,6350,6350,6350,0
|
|
20240903,095500,78401730,6350,6340,6350,6330,52
|
|
20240903,095400,78071870,6350,6360,6360,6350,68
|
|
20240903,095300,77640050,6350,6350,6350,6350,1
|
|
20240903,095200,77633700,6360,6360,6360,6360,0
|
|
20240903,095100,77633700,6360,6360,6360,6360,0
|
|
20240903,095000,77633700,6360,6360,6360,6360,0
|
|
20240903,094900,77633700,6360,6360,6360,6360,500
|
|
20240903,094800,74453700,6370,6370,6370,6370,0
|
|
20240903,094700,74453700,6370,6370,6370,6370,0
|
|
20240903,094600,74453700,6370,6370,6370,6370,0
|
|
20240903,094500,74453700,6370,6370,6370,6370,20
|
|
20240903,094400,74326300,6370,6370,6370,6370,278
|
|
20240903,094300,72555440,6370,6370,6370,6370,106
|
|
20240903,094200,71880220,6370,6370,6370,6370,5
|
|
20240903,094100,71848370,6370,6370,6370,6370,5
|
|
20240903,094000,71816520,6370,6370,6370,6370,2
|
|
20240903,093900,71803780,6370,6330,6370,6330,58
|
|
20240903,093800,71436360,6370,6370,6370,6370,3
|
|
20240903,093700,71417250,6370,6360,6370,6360,232
|
|
20240903,093600,69940570,6360,6350,6360,6330,141
|
|
20240903,093500,69046740,6360,6360,6360,6360,48
|
|
20240903,093400,68741460,6360,6350,6360,6350,190
|
|
20240903,093300,67533250,6340,6350,6350,6340,72
|
|
20240903,093200,67076750,6350,6350,6350,6350,0
|
|
20240903,093100,67076750,6350,6370,6370,6350,50
|
|
20240903,093000,66759210,6350,6350,6350,6350,1050
|
|
20240903,092900,60091710,6350,6350,6350,6350,0
|
|
20240903,092800,60091710,6350,6350,6350,6350,141
|
|
20240903,092700,59196360,6360,6360,6360,6360,0
|
|
20240903,092600,59196360,6360,6360,6360,6360,3
|
|
20240903,092500,59177280,6360,6360,6360,6360,90
|
|
20240903,092400,58604880,6370,6370,6370,6370,0
|
|
20240903,092300,58604880,6370,6370,6370,6370,689
|
|
20240903,092200,54215950,6380,6370,6390,6370,61
|
|
20240903,092100,53827230,6370,6310,6390,6310,4081
|
|
20240903,092000,27923600,6310,6310,6310,6310,6
|
|
20240903,091900,27885740,6310,6310,6310,6310,0
|
|
20240903,091800,27885740,6310,6290,6310,6290,683
|
|
20240903,091700,23579510,6250,6250,6250,6250,0
|
|
20240903,091600,23579510,6250,6250,6250,6250,0
|
|
20240903,091500,23579510,6250,6250,6250,6250,0
|
|
20240903,091400,23579510,6250,6260,6260,6250,456
|
|
20240903,091300,20725760,6270,6260,6270,6260,299
|
|
20240903,091200,18852430,6290,6290,6290,6290,0
|
|
20240903,091100,18852430,6290,6290,6290,6290,2
|
|
20240903,091000,18839850,6290,6300,6300,6260,123
|
|
20240903,090900,18068580,6250,6270,6270,6250,2246
|
|
20240903,090800,4017670,6260,6260,6260,6260,0
|
|
20240903,090700,4017670,6260,6260,6260,6260,0
|
|
20240903,090600,4017670,6260,6260,6260,6260,0
|
|
20240903,090500,4017670,6260,6260,6260,6260,0
|
|
20240903,090400,4017670,6260,6260,6260,6260,0
|
|
20240903,090300,4017670,6260,6260,6260,6260,101
|
|
20240903,090200,3385410,6260,6260,6260,6260,100
|
|
20240903,090100,2759410,6280,6300,6300,6280,279
|
|
20240903,090000,1003290,6310,6310,6310,6310,159
|