618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,191500,141054760,6360,6360,6360,6360,1002
|
|
20240906,191400,141054760,6360,6360,6360,6360,0
|
|
20240906,191300,141054760,6360,6360,6360,6360,0
|
|
20240906,191200,141054760,6360,6360,6360,6360,0
|
|
20240906,191100,141054760,6360,6360,6360,6360,0
|
|
20240906,191000,141054760,6360,6360,6360,6360,0
|
|
20240906,190900,141054760,6360,6360,6360,6360,0
|
|
20240906,190800,141054760,6360,6360,6360,6360,0
|
|
20240906,190700,141054760,6360,6360,6360,6360,0
|
|
20240906,190600,141054760,6360,6360,6360,6360,0
|
|
20240906,190500,141054760,6360,6360,6360,6360,0
|
|
20240906,190400,141054760,6360,6360,6360,6360,0
|
|
20240906,190300,141054760,6360,6360,6360,6360,0
|
|
20240906,190200,141054760,6360,6360,6360,6360,0
|
|
20240906,190100,141054760,6360,6360,6360,6360,0
|
|
20240906,190000,141054760,6360,6360,6360,6360,0
|
|
20240906,185900,141054760,6360,6360,6360,6360,0
|
|
20240906,185800,141054760,6360,6360,6360,6360,0
|
|
20240906,185700,141054760,6360,6360,6360,6360,0
|
|
20240906,185600,141054760,6360,6360,6360,6360,0
|
|
20240906,185500,141054760,6360,6360,6360,6360,0
|
|
20240906,185400,141054760,6360,6360,6360,6360,0
|
|
20240906,185300,141054760,6360,6360,6360,6360,0
|
|
20240906,185200,141054760,6360,6360,6360,6360,0
|
|
20240906,185100,141054760,6360,6360,6360,6360,0
|
|
20240906,185000,141054760,6360,6360,6360,6360,0
|
|
20240906,184900,141054760,6360,6360,6360,6360,0
|
|
20240906,184800,141054760,6360,6360,6360,6360,0
|
|
20240906,184700,141054760,6360,6360,6360,6360,0
|
|
20240906,184600,141054760,6360,6360,6360,6360,0
|
|
20240906,184500,141054760,6360,6360,6360,6360,1002
|
|
20240906,184400,141054760,6360,6360,6360,6360,0
|
|
20240906,184300,141054760,6360,6360,6360,6360,0
|
|
20240906,184200,141054760,6360,6360,6360,6360,0
|
|
20240906,184100,141054760,6360,6360,6360,6360,0
|
|
20240906,184000,141054760,6360,6360,6360,6360,0
|
|
20240906,183900,141054760,6360,6360,6360,6360,0
|
|
20240906,183800,141054760,6360,6360,6360,6360,0
|
|
20240906,183700,141054760,6360,6360,6360,6360,0
|
|
20240906,183600,141054760,6360,6360,6360,6360,0
|
|
20240906,183500,141054760,6360,6360,6360,6360,0
|
|
20240906,183400,141054760,6360,6360,6360,6360,0
|
|
20240906,183300,141054760,6360,6360,6360,6360,0
|
|
20240906,183200,141054760,6360,6360,6360,6360,0
|
|
20240906,183100,141054760,6360,6360,6360,6360,0
|
|
20240906,183000,141054760,6360,6360,6360,6360,0
|
|
20240906,182900,141054760,6360,6360,6360,6360,0
|
|
20240906,182800,141054760,6360,6360,6360,6360,0
|
|
20240906,182700,141054760,6360,6360,6360,6360,0
|
|
20240906,182600,141054760,6360,6360,6360,6360,0
|
|
20240906,182500,141054760,6360,6360,6360,6360,0
|
|
20240906,182400,141054760,6360,6360,6360,6360,0
|
|
20240906,182300,141054760,6360,6360,6360,6360,0
|
|
20240906,182200,141054760,6360,6360,6360,6360,0
|
|
20240906,182100,141054760,6360,6360,6360,6360,0
|
|
20240906,182000,141054760,6360,6360,6360,6360,0
|
|
20240906,181900,141054760,6360,6360,6360,6360,0
|
|
20240906,181800,141054760,6360,6360,6360,6360,0
|
|
20240906,181700,141054760,6360,6360,6360,6360,0
|
|
20240906,181600,141054760,6360,6360,6360,6360,0
|
|
20240906,181500,141054760,6360,6360,6360,6360,1002
|
|
20240906,181400,141054760,6360,6360,6360,6360,0
|
|
20240906,181300,141054760,6360,6360,6360,6360,0
|
|
20240906,181200,141054760,6360,6360,6360,6360,0
|
|
20240906,181100,141054760,6360,6360,6360,6360,0
|
|
20240906,181000,141054760,6360,6360,6360,6360,0
|
|
20240906,180900,141054760,6360,6360,6360,6360,0
|
|
20240906,180800,141054760,6360,6360,6360,6360,0
|
|
20240906,180700,141054760,6360,6360,6360,6360,0
|
|
20240906,180600,141054760,6360,6360,6360,6360,0
|
|
20240906,180500,141054760,6360,6360,6360,6360,0
|
|
20240906,180400,141054760,6360,6360,6360,6360,0
|
|
20240906,180300,141054760,6360,6360,6360,6360,0
|
|
20240906,180200,141054760,6360,6360,6360,6360,0
|
|
20240906,180100,141054760,6360,6360,6360,6360,0
|
|
20240906,180000,141054760,6360,6360,6360,6360,0
|
|
20240906,175900,141054760,6360,6360,6360,6360,0
|
|
20240906,175800,141054760,6360,6360,6360,6360,0
|
|
20240906,175700,141054760,6360,6360,6360,6360,0
|
|
20240906,175600,141054760,6360,6360,6360,6360,0
|
|
20240906,175500,141054760,6360,6360,6360,6360,0
|
|
20240906,175400,141054760,6360,6360,6360,6360,0
|
|
20240906,175300,141054760,6360,6360,6360,6360,0
|
|
20240906,175200,141054760,6360,6360,6360,6360,0
|
|
20240906,175100,141054760,6360,6360,6360,6360,0
|
|
20240906,175000,141054760,6360,6360,6360,6360,0
|
|
20240906,174900,141054760,6360,6360,6360,6360,0
|
|
20240906,174800,141054760,6360,6360,6360,6360,0
|
|
20240906,174700,141054760,6360,6360,6360,6360,0
|
|
20240906,174600,141054760,6360,6360,6360,6360,0
|
|
20240906,174500,141054760,6360,6360,6360,6360,1002
|
|
20240906,174400,141054760,6360,6360,6360,6360,0
|
|
20240906,174300,141054760,6360,6360,6360,6360,0
|
|
20240906,174200,141054760,6360,6360,6360,6360,0
|
|
20240906,174100,141054760,6360,6360,6360,6360,0
|
|
20240906,174000,141054760,6360,6360,6360,6360,0
|
|
20240906,173900,141054760,6360,6360,6360,6360,0
|
|
20240906,173800,141054760,6360,6360,6360,6360,0
|
|
20240906,173700,141054760,6360,6360,6360,6360,0
|
|
20240906,173600,141054760,6360,6360,6360,6360,0
|
|
20240906,173500,141054760,6360,6360,6360,6360,0
|
|
20240906,173400,141054760,6360,6360,6360,6360,0
|
|
20240906,173300,141054760,6360,6360,6360,6360,0
|
|
20240906,173200,141054760,6360,6360,6360,6360,0
|
|
20240906,173100,141054760,6360,6360,6360,6360,0
|
|
20240906,173000,141054760,6360,6360,6360,6360,0
|
|
20240906,172900,141054760,6360,6360,6360,6360,0
|
|
20240906,172800,141054760,6360,6360,6360,6360,0
|
|
20240906,172700,141054760,6360,6360,6360,6360,0
|
|
20240906,172600,141054760,6360,6360,6360,6360,0
|
|
20240906,172500,141054760,6360,6360,6360,6360,0
|
|
20240906,172400,141054760,6360,6360,6360,6360,0
|
|
20240906,172300,141054760,6360,6360,6360,6360,0
|
|
20240906,172200,141054760,6360,6360,6360,6360,0
|
|
20240906,172100,141054760,6360,6360,6360,6360,0
|
|
20240906,172000,141054760,6360,6360,6360,6360,0
|
|
20240906,171900,141054760,6360,6360,6360,6360,0
|
|
20240906,171800,141054760,6360,6360,6360,6360,0
|
|
20240906,171700,141054760,6360,6360,6360,6360,0
|
|
20240906,171600,141054760,6360,6360,6360,6360,0
|
|
20240906,171500,141054760,6360,6360,6360,6360,1002
|
|
20240906,171400,141054760,6360,6360,6360,6360,0
|
|
20240906,171300,141054760,6360,6360,6360,6360,0
|
|
20240906,171200,141054760,6360,6360,6360,6360,0
|
|
20240906,171100,141054760,6360,6360,6360,6360,0
|
|
20240906,171000,141054760,6360,6360,6360,6360,0
|
|
20240906,170900,141054760,6360,6360,6360,6360,0
|
|
20240906,170800,141054760,6360,6360,6360,6360,0
|
|
20240906,170700,141054760,6360,6360,6360,6360,0
|
|
20240906,170600,141054760,6360,6360,6360,6360,0
|
|
20240906,170500,141054760,6360,6360,6360,6360,0
|
|
20240906,170400,141054760,6360,6360,6360,6360,0
|
|
20240906,170300,141054760,6360,6360,6360,6360,0
|
|
20240906,170200,141054760,6360,6360,6360,6360,0
|
|
20240906,170100,141054760,6360,6360,6360,6360,0
|
|
20240906,170000,141054760,6360,6360,6360,6360,0
|
|
20240906,165900,141054760,6360,6360,6360,6360,0
|
|
20240906,165800,141054760,6360,6360,6360,6360,0
|
|
20240906,165700,141054760,6360,6360,6360,6360,0
|
|
20240906,165600,141054760,6360,6360,6360,6360,0
|
|
20240906,165500,141054760,6360,6360,6360,6360,0
|
|
20240906,165400,141054760,6360,6360,6360,6360,0
|
|
20240906,165300,141054760,6360,6360,6360,6360,0
|
|
20240906,165200,141054760,6360,6360,6360,6360,0
|
|
20240906,165100,141054760,6360,6360,6360,6360,0
|
|
20240906,165000,141054760,6360,6360,6360,6360,0
|
|
20240906,164900,141054760,6360,6360,6360,6360,0
|
|
20240906,164800,141054760,6360,6360,6360,6360,0
|
|
20240906,164700,141054760,6360,6360,6360,6360,0
|
|
20240906,164600,141054760,6360,6360,6360,6360,0
|
|
20240906,164500,141054760,6360,6360,6360,6360,1002
|
|
20240906,164400,141054760,6360,6360,6360,6360,0
|
|
20240906,164300,141054760,6360,6360,6360,6360,0
|
|
20240906,164200,141054760,6360,6360,6360,6360,0
|
|
20240906,164100,141054760,6360,6360,6360,6360,0
|
|
20240906,164000,141054760,6360,6360,6360,6360,0
|
|
20240906,163900,141054760,6360,6360,6360,6360,0
|
|
20240906,163800,141054760,6360,6360,6360,6360,0
|
|
20240906,163700,141054760,6360,6360,6360,6360,0
|
|
20240906,163600,141054760,6360,6360,6360,6360,0
|
|
20240906,163500,141054760,6360,6360,6360,6360,0
|
|
20240906,163400,141054760,6360,6360,6360,6360,0
|
|
20240906,163300,141054760,6360,6360,6360,6360,0
|
|
20240906,163200,141054760,6360,6360,6360,6360,0
|
|
20240906,163100,141054760,6360,6360,6360,6360,0
|
|
20240906,163000,141054760,6360,6360,6360,6360,0
|
|
20240906,162900,141054760,6360,6360,6360,6360,0
|
|
20240906,162800,141054760,6360,6360,6360,6360,0
|
|
20240906,162700,141054760,6360,6360,6360,6360,0
|
|
20240906,162600,141054760,6360,6360,6360,6360,0
|
|
20240906,162500,141054760,6360,6360,6360,6360,0
|
|
20240906,162400,141054760,6360,6360,6360,6360,0
|
|
20240906,162300,141054760,6360,6360,6360,6360,0
|
|
20240906,162200,141054760,6360,6360,6360,6360,0
|
|
20240906,162100,141054760,6360,6360,6360,6360,0
|
|
20240906,162000,141054760,6360,6360,6360,6360,0
|
|
20240906,161900,141054760,6360,6360,6360,6360,0
|
|
20240906,161800,141054760,6360,6360,6360,6360,0
|
|
20240906,161700,141054760,6360,6360,6360,6360,0
|
|
20240906,161600,141054760,6360,6360,6360,6360,0
|
|
20240906,161500,141054760,6360,6360,6360,6360,1002
|
|
20240906,161400,141054760,6360,6360,6360,6360,0
|
|
20240906,161300,141054760,6360,6360,6360,6360,0
|
|
20240906,161200,141054760,6360,6360,6360,6360,0
|
|
20240906,161100,141054760,6360,6360,6360,6360,0
|
|
20240906,161000,141054760,6360,6360,6360,6360,0
|
|
20240906,160900,141054760,6360,6360,6360,6360,0
|
|
20240906,160800,141054760,6360,6360,6360,6360,0
|
|
20240906,160700,141054760,6360,6360,6360,6360,0
|
|
20240906,160600,141054760,6360,6360,6360,6360,0
|
|
20240906,160500,141054760,6360,6360,6360,6360,0
|
|
20240906,160400,141054760,6360,6360,6360,6360,0
|
|
20240906,160300,141054760,6360,6360,6360,6360,0
|
|
20240906,160200,141054760,6360,6360,6360,6360,0
|
|
20240906,160100,141054760,6360,6360,6360,6360,0
|
|
20240906,160000,141054760,6360,6360,6360,6360,0
|
|
20240906,155900,141054760,6360,6360,6360,6360,0
|
|
20240906,155800,141054760,6360,6360,6360,6360,0
|
|
20240906,155700,141054760,6360,6360,6360,6360,0
|
|
20240906,155600,141054760,6360,6360,6360,6360,0
|
|
20240906,155500,141054760,6360,6360,6360,6360,0
|
|
20240906,155400,141054760,6360,6360,6360,6360,0
|
|
20240906,155300,141054760,6360,6360,6360,6360,0
|
|
20240906,155200,141054760,6360,6360,6360,6360,0
|
|
20240906,155100,141054760,6360,6360,6360,6360,0
|
|
20240906,155000,141054760,6360,6360,6360,6360,0
|
|
20240906,154900,141054760,6360,6360,6360,6360,0
|
|
20240906,154800,141054760,6360,6360,6360,6360,0
|
|
20240906,154700,141054760,6360,6360,6360,6360,0
|
|
20240906,154600,141054760,6360,6360,6360,6360,0
|
|
20240906,154500,141054760,6360,6360,6360,6360,1002
|
|
20240906,154400,141054760,6360,6360,6360,6360,0
|
|
20240906,154300,141054760,6360,6360,6360,6360,0
|
|
20240906,154200,141054760,6360,6360,6360,6360,0
|
|
20240906,154100,141054760,6360,6360,6360,6360,0
|
|
20240906,154000,141054760,6360,6360,6360,6360,0
|
|
20240906,153900,141054760,6360,6360,6360,6360,0
|
|
20240906,153800,141054760,6360,6360,6360,6360,0
|
|
20240906,153700,141054760,6360,6360,6360,6360,0
|
|
20240906,153600,141054760,6360,6360,6360,6360,0
|
|
20240906,153500,141054760,6360,6360,6360,6360,0
|
|
20240906,153400,141054760,6360,6360,6360,6360,0
|
|
20240906,153300,141054760,6360,6360,6360,6360,0
|
|
20240906,153200,141054760,6360,6360,6360,6360,0
|
|
20240906,153100,141054760,6360,6360,6360,6360,0
|
|
20240906,153000,141054760,6360,6360,6360,6360,1002
|
|
20240906,152900,134682040,6390,6390,6390,6390,0
|
|
20240906,152800,134682040,6390,6390,6390,6390,0
|
|
20240906,152700,134682040,6390,6390,6390,6390,0
|
|
20240906,152600,134682040,6390,6390,6390,6390,0
|
|
20240906,152500,134682040,6390,6390,6390,6390,0
|
|
20240906,152400,134682040,6390,6390,6390,6390,0
|
|
20240906,152300,134682040,6390,6390,6390,6390,0
|
|
20240906,152200,134682040,6390,6390,6390,6390,0
|
|
20240906,152100,134682040,6390,6390,6390,6390,0
|
|
20240906,152000,134682040,6390,6390,6390,6390,0
|
|
20240906,151900,134682040,6390,6390,6390,6390,12
|
|
20240906,151800,134605360,6390,6390,6390,6390,6
|
|
20240906,151700,134567020,6390,6390,6390,6390,1
|
|
20240906,151600,134560630,6360,6360,6360,6360,0
|
|
20240906,151500,134560630,6360,6380,6390,6360,791
|
|
20240906,151400,129524500,6380,6380,6380,6380,50
|
|
20240906,151300,129205500,6390,6390,6390,6390,0
|
|
20240906,151200,129205500,6390,6380,6390,6380,332
|
|
20240906,151100,127086580,6390,6380,6390,6380,147
|
|
20240906,151000,126148200,6390,6380,6390,6370,47
|
|
20240906,150900,125848340,6400,6400,6400,6400,0
|
|
20240906,150800,125848340,6400,6400,6400,6400,0
|
|
20240906,150700,125848340,6400,6400,6400,6400,0
|
|
20240906,150600,125848340,6400,6400,6400,6400,0
|
|
20240906,150500,125848340,6400,6400,6400,6400,0
|
|
20240906,150400,125848340,6400,6400,6400,6400,211
|
|
20240906,150300,124497940,6400,6400,6400,6400,0
|
|
20240906,150200,124497940,6400,6400,6400,6400,0
|
|
20240906,150100,124497940,6400,6400,6400,6400,0
|
|
20240906,150000,124497940,6400,6400,6400,6400,11
|
|
20240906,145900,124427540,6400,6400,6400,6400,0
|
|
20240906,145800,124427540,6400,6400,6400,6400,0
|
|
20240906,145700,124427540,6400,6400,6400,6400,0
|
|
20240906,145600,124427540,6400,6400,6400,6400,10
|
|
20240906,145500,124363540,6400,6380,6400,6370,723
|
|
20240906,145400,119757450,6400,6400,6400,6400,0
|
|
20240906,145300,119757450,6400,6400,6400,6400,13
|
|
20240906,145200,119674250,6380,6380,6380,6380,0
|
|
20240906,145100,119674250,6380,6380,6380,6380,0
|
|
20240906,145000,119674250,6380,6380,6380,6380,0
|
|
20240906,144900,119674250,6380,6390,6400,6380,203
|
|
20240906,144800,118377060,6380,6380,6380,6370,1004
|
|
20240906,144700,111981530,6390,6390,6390,6390,0
|
|
20240906,144600,111981530,6390,6390,6390,6390,1
|
|
20240906,144500,111975140,6370,6370,6370,6370,0
|
|
20240906,144400,111975140,6370,6370,6370,6370,0
|
|
20240906,144300,111975140,6370,6370,6370,6370,1100
|
|
20240906,144200,104968140,6390,6390,6390,6390,2
|
|
20240906,144100,104955360,6370,6390,6390,6370,16
|
|
20240906,144000,104853420,6390,6390,6390,6390,0
|
|
20240906,143900,104853420,6390,6390,6390,6390,2
|
|
20240906,143800,104840640,6390,6380,6390,6380,252
|
|
20240906,143700,103232770,6380,6370,6380,6370,35
|
|
20240906,143600,103009620,6370,6380,6380,6370,563
|
|
20240906,143500,99420340,6400,6400,6400,6400,0
|
|
20240906,143400,99420340,6400,6390,6400,6390,42
|
|
20240906,143300,99151940,6390,6390,6390,6390,173
|
|
20240906,143200,98046470,6390,6390,6400,6390,56
|
|
20240906,143100,97688520,6400,6400,6400,6400,0
|
|
20240906,143000,97688520,6400,6400,6400,6400,0
|
|
20240906,142900,97688520,6400,6400,6400,6400,0
|
|
20240906,142800,97688520,6400,6400,6400,6400,0
|
|
20240906,142700,97688520,6400,6390,6400,6390,22
|
|
20240906,142600,97547870,6400,6400,6400,6400,0
|
|
20240906,142500,97547870,6400,6400,6400,6400,0
|
|
20240906,142400,97547870,6400,6400,6400,6400,0
|
|
20240906,142300,97547870,6400,6390,6400,6390,12
|
|
20240906,142200,97471080,6400,6390,6400,6390,4
|
|
20240906,142100,97445500,6390,6390,6390,6390,1
|
|
20240906,142000,97439110,6400,6400,6400,6400,11
|
|
20240906,141900,97368710,6400,6400,6400,6400,0
|
|
20240906,141800,97368710,6400,6400,6400,6400,2
|
|
20240906,141700,97355910,6400,6400,6400,6400,0
|
|
20240906,141600,97355910,6400,6400,6400,6400,0
|
|
20240906,141500,97355910,6400,6400,6400,6400,11
|
|
20240906,141400,97285510,6400,6400,6400,6400,0
|
|
20240906,141300,97285510,6400,6400,6400,6400,0
|
|
20240906,141200,97285510,6400,6400,6400,6400,100
|
|
20240906,141100,96645510,6400,6400,6400,6400,0
|
|
20240906,141000,96645510,6400,6400,6400,6400,0
|
|
20240906,140900,96645510,6400,6400,6400,6400,0
|
|
20240906,140800,96645510,6400,6400,6400,6400,0
|
|
20240906,140700,96645510,6400,6400,6400,6400,11
|
|
20240906,140600,96575110,6390,6390,6390,6390,0
|
|
20240906,140500,96575110,6390,6390,6390,6390,0
|
|
20240906,140400,96575110,6390,6390,6390,6390,50
|
|
20240906,140300,96255610,6400,6400,6400,6400,11
|
|
20240906,140200,96185210,6400,6400,6400,6400,0
|
|
20240906,140100,96185210,6400,6390,6400,6390,7
|
|
20240906,140000,96140440,6390,6390,6390,6390,0
|
|
20240906,135900,96140440,6390,6390,6390,6390,7
|
|
20240906,135800,96095710,6400,6400,6400,6400,13
|
|
20240906,135700,96012510,6390,6390,6390,6390,1
|
|
20240906,135600,96006120,6390,6390,6390,6390,0
|
|
20240906,135500,96006120,6390,6390,6390,6390,77
|
|
20240906,135400,95514090,6400,6400,6400,6400,1
|
|
20240906,135300,95507690,6400,6400,6400,6400,0
|
|
20240906,135200,95507690,6400,6400,6400,6400,42
|
|
20240906,135100,95238890,6400,6400,6400,6400,100
|
|
20240906,135000,94598890,6400,6400,6400,6400,50
|
|
20240906,134900,94278890,6400,6400,6400,6400,0
|
|
20240906,134800,94278890,6400,6400,6400,6400,0
|
|
20240906,134700,94278890,6400,6400,6400,6400,0
|
|
20240906,134600,94278890,6400,6400,6400,6400,0
|
|
20240906,134500,94278890,6400,6400,6400,6400,11
|
|
20240906,134400,94208490,6400,6400,6400,6400,14
|
|
20240906,134300,94118890,6400,6400,6400,6400,0
|
|
20240906,134200,94118890,6400,6400,6400,6400,0
|
|
20240906,134100,94118890,6400,6400,6400,6400,0
|
|
20240906,134000,94118890,6400,6400,6400,6400,0
|
|
20240906,133900,94118890,6400,6400,6400,6400,11
|
|
20240906,133800,94048490,6400,6400,6400,6400,3
|
|
20240906,133700,94029290,6400,6400,6400,6400,15
|
|
20240906,133600,93933290,6400,6390,6400,6390,129
|
|
20240906,133500,93108950,6390,6390,6390,6390,250
|
|
20240906,133400,91511450,6390,6400,6400,6390,31
|
|
20240906,133300,91313290,6400,6400,6400,6400,27
|
|
20240906,133200,91140490,6390,6390,6390,6390,110
|
|
20240906,133100,90437590,6390,6390,6390,6390,0
|
|
20240906,133000,90437590,6390,6390,6400,6390,27
|
|
20240906,132900,90264970,6390,6380,6400,6380,172
|
|
20240906,132800,89165880,6390,6390,6390,6390,379
|
|
20240906,132700,86744070,6390,6390,6390,6390,20
|
|
20240906,132600,86616270,6390,6390,6390,6390,5
|
|
20240906,132500,86584320,6380,6390,6390,6380,45
|
|
20240906,132400,86296810,6390,6390,6390,6390,6
|
|
20240906,132300,86258470,6380,6380,6380,6380,0
|
|
20240906,132200,86258470,6380,6380,6380,6380,0
|
|
20240906,132100,86258470,6380,6380,6380,6380,0
|
|
20240906,132000,86258470,6380,6380,6380,6380,0
|
|
20240906,131900,86258470,6380,6380,6380,6380,0
|
|
20240906,131800,86258470,6380,6380,6380,6380,0
|
|
20240906,131700,86258470,6380,6380,6380,6380,0
|
|
20240906,131600,86258470,6380,6380,6380,6380,0
|
|
20240906,131500,86258470,6380,6380,6380,6380,0
|
|
20240906,131400,86258470,6380,6380,6380,6380,0
|
|
20240906,131300,86258470,6380,6380,6380,6380,0
|
|
20240906,131200,86258470,6380,6380,6380,6380,0
|
|
20240906,131100,86258470,6380,6380,6380,6380,0
|
|
20240906,131000,86258470,6380,6380,6380,6380,0
|
|
20240906,130900,86258470,6380,6370,6380,6370,2
|
|
20240906,130800,86245720,6380,6380,6380,6380,0
|
|
20240906,130700,86245720,6380,6380,6380,6380,0
|
|
20240906,130600,86245720,6380,6380,6380,6380,0
|
|
20240906,130500,86245720,6380,6380,6380,6380,0
|
|
20240906,130400,86245720,6380,6380,6380,6380,47
|
|
20240906,130300,85945860,6380,6380,6380,6380,0
|
|
20240906,130200,85945860,6380,6380,6380,6380,70
|
|
20240906,130100,85499260,6380,6380,6380,6380,10
|
|
20240906,130000,85435460,6380,6380,6380,6380,30
|
|
20240906,125900,85244060,6380,6380,6380,6380,0
|
|
20240906,125800,85244060,6380,6380,6380,6380,0
|
|
20240906,125700,85244060,6380,6380,6380,6380,0
|
|
20240906,125600,85244060,6380,6380,6380,6380,0
|
|
20240906,125500,85244060,6380,6380,6380,6380,0
|
|
20240906,125400,85244060,6380,6380,6380,6380,0
|
|
20240906,125300,85244060,6380,6380,6380,6380,0
|
|
20240906,125200,85244060,6380,6380,6380,6380,0
|
|
20240906,125100,85244060,6380,6380,6380,6380,0
|
|
20240906,125000,85244060,6380,6380,6380,6380,0
|
|
20240906,124900,85244060,6380,6380,6380,6380,40
|
|
20240906,124800,84988860,6370,6370,6370,6370,0
|
|
20240906,124700,84988860,6370,6370,6370,6370,0
|
|
20240906,124600,84988860,6370,6370,6370,6370,0
|
|
20240906,124500,84988860,6370,6370,6370,6370,0
|
|
20240906,124400,84988860,6370,6370,6370,6370,0
|
|
20240906,124300,84988860,6370,6370,6370,6370,0
|
|
20240906,124200,84988860,6370,6370,6370,6370,0
|
|
20240906,124100,84988860,6370,6370,6370,6370,0
|
|
20240906,124000,84988860,6370,6370,6370,6370,0
|
|
20240906,123900,84988860,6370,6370,6370,6370,10
|
|
20240906,123800,84925160,6370,6370,6370,6370,0
|
|
20240906,123700,84925160,6370,6370,6370,6370,0
|
|
20240906,123600,84925160,6370,6370,6370,6370,0
|
|
20240906,123500,84925160,6370,6380,6380,6360,93
|
|
20240906,123400,84333640,6370,6370,6370,6370,0
|
|
20240906,123300,84333640,6370,6370,6370,6370,0
|
|
20240906,123200,84333640,6370,6370,6370,6370,1
|
|
20240906,123100,84327270,6380,6380,6380,6380,0
|
|
20240906,123000,84327270,6380,6380,6380,6380,0
|
|
20240906,122900,84327270,6380,6380,6380,6380,0
|
|
20240906,122800,84327270,6380,6380,6380,6380,0
|
|
20240906,122700,84327270,6380,6380,6380,6380,1
|
|
20240906,122600,84320890,6390,6390,6390,6390,1
|
|
20240906,122500,84314500,6350,6350,6350,6350,0
|
|
20240906,122400,84314500,6350,6370,6370,6350,1000
|
|
20240906,122300,77963840,6400,6400,6400,6400,0
|
|
20240906,122200,77963840,6400,6400,6400,6400,0
|
|
20240906,122100,77963840,6400,6400,6400,6400,0
|
|
20240906,122000,77963840,6400,6400,6400,6400,0
|
|
20240906,121900,77963840,6400,6400,6400,6400,0
|
|
20240906,121800,77963840,6400,6390,6400,6390,401
|
|
20240906,121700,75398420,6380,6380,6380,6380,0
|
|
20240906,121600,75398420,6380,6380,6380,6380,0
|
|
20240906,121500,75398420,6380,6380,6380,6380,0
|
|
20240906,121400,75398420,6380,6380,6380,6380,2
|
|
20240906,121300,75385660,6380,6380,6380,6380,29
|
|
20240906,121200,75200640,6390,6390,6390,6390,0
|
|
20240906,121100,75200640,6390,6390,6390,6390,0
|
|
20240906,121000,75200640,6390,6380,6390,6350,549
|
|
20240906,120900,71705470,6380,6380,6380,6380,0
|
|
20240906,120800,71705470,6380,6380,6380,6380,0
|
|
20240906,120700,71705470,6380,6380,6380,6380,0
|
|
20240906,120600,71705470,6380,6380,6380,6380,0
|
|
20240906,120500,71705470,6380,6380,6380,6380,0
|
|
20240906,120400,71705470,6380,6380,6380,6380,0
|
|
20240906,120300,71705470,6380,6380,6380,6380,0
|
|
20240906,120200,71705470,6380,6380,6380,6380,0
|
|
20240906,120100,71705470,6380,6380,6380,6380,2
|
|
20240906,120000,71692710,6380,6380,6380,6380,392
|
|
20240906,115900,69191750,6380,6380,6380,6380,80
|
|
20240906,115800,68681350,6380,6380,6380,6380,1
|
|
20240906,115700,68674970,6370,6370,6370,6370,0
|
|
20240906,115600,68674970,6370,6370,6370,6370,0
|
|
20240906,115500,68674970,6370,6370,6370,6370,1
|
|
20240906,115400,68668600,6380,6380,6380,6380,0
|
|
20240906,115300,68668600,6380,6380,6380,6380,0
|
|
20240906,115200,68668600,6380,6380,6380,6380,2
|
|
20240906,115100,68655840,6340,6370,6370,6340,481
|
|
20240906,115000,65602080,6370,6370,6370,6370,1
|
|
20240906,114900,65595710,6360,6360,6360,6360,0
|
|
20240906,114800,65595710,6360,6360,6360,6360,0
|
|
20240906,114700,65595710,6360,6360,6360,6360,0
|
|
20240906,114600,65595710,6360,6360,6360,6360,1
|
|
20240906,114500,65589350,6340,6340,6340,6340,0
|
|
20240906,114400,65589350,6340,6340,6340,6340,0
|
|
20240906,114300,65589350,6340,6340,6340,6340,0
|
|
20240906,114200,65589350,6340,6340,6340,6340,0
|
|
20240906,114100,65589350,6340,6340,6340,6340,0
|
|
20240906,114000,65589350,6340,6350,6350,6340,389
|
|
20240906,113900,63119410,6350,6360,6360,6350,11
|
|
20240906,113800,63049550,6380,6380,6380,6380,0
|
|
20240906,113700,63049550,6380,6380,6380,6380,0
|
|
20240906,113600,63049550,6380,6380,6380,6380,0
|
|
20240906,113500,63049550,6380,6380,6380,6380,2
|
|
20240906,113400,63036790,6380,6380,6380,6380,0
|
|
20240906,113300,63036790,6380,6380,6380,6380,0
|
|
20240906,113200,63036790,6380,6380,6380,6380,0
|
|
20240906,113100,63036790,6380,6370,6380,6370,100
|
|
20240906,113000,62399170,6370,6370,6370,6370,0
|
|
20240906,112900,62399170,6370,6370,6370,6370,1
|
|
20240906,112800,62392800,6370,6370,6370,6370,0
|
|
20240906,112700,62392800,6370,6370,6370,6370,0
|
|
20240906,112600,62392800,6370,6370,6370,6370,0
|
|
20240906,112500,62392800,6370,6370,6370,6370,0
|
|
20240906,112400,62392800,6370,6370,6370,6370,0
|
|
20240906,112300,62392800,6370,6370,6370,6370,0
|
|
20240906,112200,62392800,6370,6370,6370,6370,10
|
|
20240906,112100,62329100,6370,6370,6370,6370,0
|
|
20240906,112000,62329100,6370,6370,6370,6370,0
|
|
20240906,111900,62329100,6370,6370,6370,6370,0
|
|
20240906,111800,62329100,6370,6370,6370,6370,1
|
|
20240906,111700,62322730,6370,6370,6370,6370,0
|
|
20240906,111600,62322730,6370,6370,6370,6370,0
|
|
20240906,111500,62322730,6370,6370,6370,6370,0
|
|
20240906,111400,62322730,6370,6350,6370,6350,80
|
|
20240906,111300,61814130,6350,6350,6350,6350,0
|
|
20240906,111200,61814130,6350,6350,6350,6350,60
|
|
20240906,111100,61433130,6350,6350,6350,6350,20
|
|
20240906,111000,61306130,6350,6350,6350,6350,0
|
|
20240906,110900,61306130,6350,6350,6350,6350,0
|
|
20240906,110800,61306130,6350,6350,6350,6350,700
|
|
20240906,110700,56861130,6350,6350,6350,6350,114
|
|
20240906,110600,56137230,6350,6350,6350,6350,0
|
|
20240906,110500,56137230,6350,6350,6350,6350,0
|
|
20240906,110400,56137230,6350,6350,6350,6350,0
|
|
20240906,110300,56137230,6350,6370,6370,6350,1593
|
|
20240906,110200,46018640,6380,6380,6380,6380,0
|
|
20240906,110100,46018640,6380,6380,6380,6380,0
|
|
20240906,110000,46018640,6380,6380,6380,6380,40
|
|
20240906,105900,45763440,6390,6390,6390,6390,0
|
|
20240906,105800,45763440,6390,6390,6390,6390,0
|
|
20240906,105700,45763440,6390,6390,6390,6390,1
|
|
20240906,105600,45757050,6390,6390,6390,6390,14
|
|
20240906,105500,45667590,6400,6400,6400,6400,0
|
|
20240906,105400,45667590,6400,6390,6400,6390,167
|
|
20240906,105300,44600210,6390,6390,6390,6390,2
|
|
20240906,105200,44587430,6400,6400,6400,6400,0
|
|
20240906,105100,44587430,6400,6400,6400,6400,1
|
|
20240906,105000,44581030,6400,6400,6400,6400,0
|
|
20240906,104900,44581030,6400,6400,6400,6400,0
|
|
20240906,104800,44581030,6400,6400,6400,6400,36
|
|
20240906,104700,44350630,6390,6390,6390,6390,318
|
|
20240906,104600,42318610,6370,6370,6370,6370,0
|
|
20240906,104500,42318610,6370,6370,6370,6370,0
|
|
20240906,104400,42318610,6370,6370,6370,6370,0
|
|
20240906,104300,42318610,6370,6370,6370,6370,0
|
|
20240906,104200,42318610,6370,6370,6370,6370,0
|
|
20240906,104100,42318610,6370,6370,6370,6370,0
|
|
20240906,104000,42318610,6370,6370,6370,6370,0
|
|
20240906,103900,42318610,6370,6370,6370,6370,0
|
|
20240906,103800,42318610,6370,6370,6370,6370,0
|
|
20240906,103700,42318610,6370,6370,6370,6370,0
|
|
20240906,103600,42318610,6370,6370,6370,6370,0
|
|
20240906,103500,42318610,6370,6370,6370,6370,0
|
|
20240906,103400,42318610,6370,6370,6370,6370,0
|
|
20240906,103300,42318610,6370,6370,6370,6370,0
|
|
20240906,103200,42318610,6370,6370,6370,6370,0
|
|
20240906,103100,42318610,6370,6370,6370,6370,0
|
|
20240906,103000,42318610,6370,6390,6390,6370,139
|
|
20240906,102900,41433150,6380,6380,6380,6380,150
|
|
20240906,102800,40476150,6380,6380,6380,6380,0
|
|
20240906,102700,40476150,6380,6380,6380,6380,0
|
|
20240906,102600,40476150,6380,6380,6380,6380,146
|
|
20240906,102500,39544670,6380,6380,6380,6380,0
|
|
20240906,102400,39544670,6380,6380,6380,6380,0
|
|
20240906,102300,39544670,6380,6380,6380,6380,0
|
|
20240906,102200,39544670,6380,6380,6380,6380,21
|
|
20240906,102100,39410690,6380,6380,6380,6380,0
|
|
20240906,102000,39410690,6380,6380,6380,6380,117
|
|
20240906,101900,38664230,6380,6380,6380,6380,0
|
|
20240906,101800,38664230,6380,6380,6380,6380,8
|
|
20240906,101700,38613190,6380,6380,6380,6380,2
|
|
20240906,101600,38600430,6380,6390,6390,6380,159
|
|
20240906,101500,37585990,6380,6400,6400,6380,604
|
|
20240906,101400,33729650,6400,6400,6400,6400,21
|
|
20240906,101300,33595250,6390,6390,6390,6390,0
|
|
20240906,101200,33595250,6390,6390,6390,6390,0
|
|
20240906,101100,33595250,6390,6390,6390,6390,0
|
|
20240906,101000,33595250,6390,6390,6390,6390,0
|
|
20240906,100900,33595250,6390,6390,6390,6390,0
|
|
20240906,100800,33595250,6390,6390,6390,6390,0
|
|
20240906,100700,33595250,6390,6390,6390,6390,757
|
|
20240906,100600,28758020,6440,6440,6440,6440,0
|
|
20240906,100500,28758020,6440,6440,6440,6440,1
|
|
20240906,100400,28751580,6400,6400,6400,6400,0
|
|
20240906,100300,28751580,6400,6400,6400,6400,220
|
|
20240906,100200,27343580,6440,6430,6440,6430,2
|
|
20240906,100100,27330710,6410,6410,6410,6410,5
|
|
20240906,100000,27298660,6440,6440,6440,6440,0
|
|
20240906,095900,27298660,6440,6440,6440,6440,0
|
|
20240906,095800,27298660,6440,6440,6440,6440,0
|
|
20240906,095700,27298660,6440,6440,6440,6440,0
|
|
20240906,095600,27298660,6440,6440,6440,6440,0
|
|
20240906,095500,27298660,6440,6440,6440,6440,0
|
|
20240906,095400,27298660,6440,6440,6440,6440,0
|
|
20240906,095300,27298660,6440,6440,6440,6440,0
|
|
20240906,095200,27298660,6440,6440,6440,6440,0
|
|
20240906,095100,27298660,6440,6440,6440,6440,2
|
|
20240906,095000,27285780,6440,6440,6440,6440,0
|
|
20240906,094900,27285780,6440,6440,6440,6440,0
|
|
20240906,094800,27285780,6440,6440,6440,6440,0
|
|
20240906,094700,27285780,6440,6410,6440,6410,1000
|
|
20240906,094600,20855680,6410,6440,6440,6400,200
|
|
20240906,094500,19574790,6440,6440,6440,6440,3
|
|
20240906,094400,19555470,6440,6440,6440,6440,0
|
|
20240906,094300,19555470,6440,6440,6440,6440,0
|
|
20240906,094200,19555470,6440,6440,6440,6440,0
|
|
20240906,094100,19555470,6440,6440,6440,6440,11
|
|
20240906,094000,19484630,6440,6440,6440,6440,0
|
|
20240906,093900,19484630,6440,6440,6440,6440,5
|
|
20240906,093800,19452430,6400,6410,6410,6400,603
|
|
20240906,093700,15593030,6410,6420,6420,6410,1024
|
|
20240906,093600,9022200,6440,6440,6440,6440,1
|
|
20240906,093500,9015760,6430,6440,6440,6430,362
|
|
20240906,093400,6687220,6450,6450,6450,6450,0
|
|
20240906,093300,6687220,6450,6450,6450,6450,1
|
|
20240906,093200,6680770,6460,6460,6460,6460,1
|
|
20240906,093100,6674310,6460,6460,6460,6460,1
|
|
20240906,093000,6667850,6450,6450,6450,6450,0
|
|
20240906,092900,6667850,6450,6450,6450,6450,129
|
|
20240906,092800,5835800,6460,6450,6460,6450,22
|
|
20240906,092700,5693890,6450,6450,6450,6450,0
|
|
20240906,092600,5693890,6450,6450,6450,6450,101
|
|
20240906,092500,5042440,6460,6460,6460,6460,464
|
|
20240906,092400,2045000,6460,6460,6460,6460,0
|
|
20240906,092300,2045000,6460,6460,6460,6460,1
|
|
20240906,092200,2038540,6440,6440,6440,6440,0
|
|
20240906,092100,2038540,6440,6440,6440,6440,0
|
|
20240906,092000,2038540,6440,6440,6440,6440,0
|
|
20240906,091900,2038540,6440,6440,6440,6440,0
|
|
20240906,091800,2038540,6440,6440,6440,6440,17
|
|
20240906,091700,1929060,6450,6460,6460,6450,100
|
|
20240906,091600,1283860,6450,6450,6450,6450,9
|
|
20240906,091500,1225810,6460,6470,6470,6460,100
|
|
20240906,091400,579030,6510,6510,6510,6510,0
|
|
20240906,091300,579030,6510,6510,6510,6510,0
|
|
20240906,091200,579030,6510,6510,6510,6510,0
|
|
20240906,091100,579030,6510,6510,6510,6510,0
|
|
20240906,091000,579030,6510,6510,6510,6510,2
|
|
20240906,090900,566010,6510,6510,6510,6510,0
|
|
20240906,090800,566010,6510,6510,6510,6510,0
|
|
20240906,090700,566010,6510,6510,6510,6510,0
|
|
20240906,090600,566010,6510,6510,6510,6510,0
|
|
20240906,090500,566010,6510,6510,6510,6510,31
|
|
20240906,090400,364200,6450,6470,6470,6450,5
|
|
20240906,090300,331890,6530,6530,6530,6530,0
|
|
20240906,090200,331890,6530,6500,6530,6500,30
|
|
20240906,090100,136500,6500,6500,6500,6500,0
|
|
20240906,090000,136500,6500,6500,6500,6500,21
|