629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,192600,1044967100,6050,6050,6050,6050,2570
|
|
20240903,192500,1044967100,6050,6050,6050,6050,0
|
|
20240903,192400,1044967100,6050,6050,6050,6050,0
|
|
20240903,192300,1044967100,6050,6050,6050,6050,0
|
|
20240903,192200,1044967100,6050,6050,6050,6050,0
|
|
20240903,192100,1044967100,6050,6050,6050,6050,0
|
|
20240903,192000,1044967100,6050,6050,6050,6050,0
|
|
20240903,191900,1044967100,6050,6050,6050,6050,0
|
|
20240903,191800,1044967100,6050,6050,6050,6050,0
|
|
20240903,191700,1044967100,6050,6050,6050,6050,0
|
|
20240903,191600,1044967100,6050,6050,6050,6050,0
|
|
20240903,191500,1044967100,6050,6050,6050,6050,0
|
|
20240903,191400,1044967100,6050,6050,6050,6050,0
|
|
20240903,191300,1044967100,6050,6050,6050,6050,0
|
|
20240903,191200,1044967100,6050,6050,6050,6050,0
|
|
20240903,191100,1044967100,6050,6050,6050,6050,0
|
|
20240903,191000,1044967100,6050,6050,6050,6050,0
|
|
20240903,190900,1044967100,6050,6050,6050,6050,0
|
|
20240903,190800,1044967100,6050,6050,6050,6050,0
|
|
20240903,190700,1044967100,6050,6050,6050,6050,0
|
|
20240903,190600,1044967100,6050,6050,6050,6050,0
|
|
20240903,190500,1044967100,6050,6050,6050,6050,0
|
|
20240903,190400,1044967100,6050,6050,6050,6050,0
|
|
20240903,190300,1044967100,6050,6050,6050,6050,0
|
|
20240903,190200,1044967100,6050,6050,6050,6050,0
|
|
20240903,190100,1044967100,6050,6050,6050,6050,0
|
|
20240903,190000,1044967100,6050,6050,6050,6050,0
|
|
20240903,185900,1044967100,6050,6050,6050,6050,0
|
|
20240903,185800,1044967100,6050,6050,6050,6050,0
|
|
20240903,185700,1044967100,6050,6050,6050,6050,0
|
|
20240903,185600,1044967100,6050,6050,6050,6050,2570
|
|
20240903,185500,1044967100,6050,6050,6050,6050,0
|
|
20240903,185400,1044967100,6050,6050,6050,6050,0
|
|
20240903,185300,1044967100,6050,6050,6050,6050,0
|
|
20240903,185200,1044967100,6050,6050,6050,6050,0
|
|
20240903,185100,1044967100,6050,6050,6050,6050,0
|
|
20240903,185000,1044967100,6050,6050,6050,6050,0
|
|
20240903,184900,1044967100,6050,6050,6050,6050,0
|
|
20240903,184800,1044967100,6050,6050,6050,6050,0
|
|
20240903,184700,1044967100,6050,6050,6050,6050,0
|
|
20240903,184600,1044967100,6050,6050,6050,6050,0
|
|
20240903,184500,1044967100,6050,6050,6050,6050,0
|
|
20240903,184400,1044967100,6050,6050,6050,6050,0
|
|
20240903,184300,1044967100,6050,6050,6050,6050,0
|
|
20240903,184200,1044967100,6050,6050,6050,6050,0
|
|
20240903,184100,1044967100,6050,6050,6050,6050,0
|
|
20240903,184000,1044967100,6050,6050,6050,6050,0
|
|
20240903,183900,1044967100,6050,6050,6050,6050,0
|
|
20240903,183800,1044967100,6050,6050,6050,6050,0
|
|
20240903,183700,1044967100,6050,6050,6050,6050,0
|
|
20240903,183600,1044967100,6050,6050,6050,6050,0
|
|
20240903,183500,1044967100,6050,6050,6050,6050,0
|
|
20240903,183400,1044967100,6050,6050,6050,6050,0
|
|
20240903,183300,1044967100,6050,6050,6050,6050,0
|
|
20240903,183200,1044967100,6050,6050,6050,6050,0
|
|
20240903,183100,1044967100,6050,6050,6050,6050,0
|
|
20240903,183000,1044967100,6050,6050,6050,6050,0
|
|
20240903,182900,1044967100,6050,6050,6050,6050,0
|
|
20240903,182800,1044967100,6050,6050,6050,6050,0
|
|
20240903,182700,1044967100,6050,6050,6050,6050,0
|
|
20240903,182600,1044967100,6050,6050,6050,6050,2570
|
|
20240903,182500,1044967100,6050,6050,6050,6050,0
|
|
20240903,182400,1044967100,6050,6050,6050,6050,0
|
|
20240903,182300,1044967100,6050,6050,6050,6050,0
|
|
20240903,182200,1044967100,6050,6050,6050,6050,0
|
|
20240903,182100,1044967100,6050,6050,6050,6050,0
|
|
20240903,182000,1044967100,6050,6050,6050,6050,0
|
|
20240903,181900,1044967100,6050,6050,6050,6050,0
|
|
20240903,181800,1044967100,6050,6050,6050,6050,0
|
|
20240903,181700,1044967100,6050,6050,6050,6050,0
|
|
20240903,181600,1044967100,6050,6050,6050,6050,0
|
|
20240903,181500,1044967100,6050,6050,6050,6050,0
|
|
20240903,181400,1044967100,6050,6050,6050,6050,0
|
|
20240903,181300,1044967100,6050,6050,6050,6050,0
|
|
20240903,181200,1044967100,6050,6050,6050,6050,0
|
|
20240903,181100,1044967100,6050,6050,6050,6050,0
|
|
20240903,181000,1044967100,6050,6050,6050,6050,0
|
|
20240903,180900,1044967100,6050,6050,6050,6050,0
|
|
20240903,180800,1044967100,6050,6050,6050,6050,0
|
|
20240903,180700,1044967100,6050,6050,6050,6050,0
|
|
20240903,180600,1044967100,6050,6050,6050,6050,0
|
|
20240903,180500,1044967100,6050,6050,6050,6050,0
|
|
20240903,180400,1044967100,6050,6050,6050,6050,0
|
|
20240903,180300,1044967100,6050,6050,6050,6050,0
|
|
20240903,180200,1044967100,6050,6050,6050,6050,0
|
|
20240903,180100,1044967100,6050,6050,6050,6050,0
|
|
20240903,180000,1044967100,6050,6050,6050,6050,0
|
|
20240903,175900,1044967100,6050,6050,6050,6050,0
|
|
20240903,175800,1044967100,6050,6050,6050,6050,0
|
|
20240903,175700,1044967100,6050,6050,6050,6050,0
|
|
20240903,175600,1044967100,6050,6050,6050,6050,2570
|
|
20240903,175500,1044967100,6050,6050,6050,6050,0
|
|
20240903,175400,1044967100,6050,6050,6050,6050,0
|
|
20240903,175300,1044967100,6050,6050,6050,6050,0
|
|
20240903,175200,1044967100,6050,6050,6050,6050,0
|
|
20240903,175100,1044967100,6050,6050,6050,6050,0
|
|
20240903,175000,1044967100,6050,6050,6050,6050,0
|
|
20240903,174900,1044967100,6050,6050,6050,6050,0
|
|
20240903,174800,1044967100,6050,6050,6050,6050,0
|
|
20240903,174700,1044967100,6050,6050,6050,6050,0
|
|
20240903,174600,1044967100,6050,6050,6050,6050,0
|
|
20240903,174500,1044967100,6050,6050,6050,6050,0
|
|
20240903,174400,1044967100,6050,6050,6050,6050,0
|
|
20240903,174300,1044967100,6050,6050,6050,6050,0
|
|
20240903,174200,1044967100,6050,6050,6050,6050,0
|
|
20240903,174100,1044967100,6050,6050,6050,6050,0
|
|
20240903,174000,1044967100,6050,6050,6050,6050,0
|
|
20240903,173900,1044967100,6050,6050,6050,6050,0
|
|
20240903,173800,1044967100,6050,6050,6050,6050,0
|
|
20240903,173700,1044967100,6050,6050,6050,6050,0
|
|
20240903,173600,1044967100,6050,6050,6050,6050,0
|
|
20240903,173500,1044967100,6050,6050,6050,6050,0
|
|
20240903,173400,1044967100,6050,6050,6050,6050,0
|
|
20240903,173300,1044967100,6050,6050,6050,6050,0
|
|
20240903,173200,1044967100,6050,6050,6050,6050,0
|
|
20240903,173100,1044967100,6050,6050,6050,6050,0
|
|
20240903,173000,1044967100,6050,6050,6050,6050,0
|
|
20240903,172900,1044967100,6050,6050,6050,6050,0
|
|
20240903,172800,1044967100,6050,6050,6050,6050,0
|
|
20240903,172700,1044967100,6050,6050,6050,6050,0
|
|
20240903,172600,1044967100,6050,6050,6050,6050,2570
|
|
20240903,172500,1044967100,6050,6050,6050,6050,0
|
|
20240903,172400,1044967100,6050,6050,6050,6050,0
|
|
20240903,172300,1044967100,6050,6050,6050,6050,0
|
|
20240903,172200,1044967100,6050,6050,6050,6050,0
|
|
20240903,172100,1044967100,6050,6050,6050,6050,0
|
|
20240903,172000,1044967100,6050,6050,6050,6050,0
|
|
20240903,171900,1044967100,6050,6050,6050,6050,0
|
|
20240903,171800,1044967100,6050,6050,6050,6050,0
|
|
20240903,171700,1044967100,6050,6050,6050,6050,0
|
|
20240903,171600,1044967100,6050,6050,6050,6050,0
|
|
20240903,171500,1044967100,6050,6050,6050,6050,0
|
|
20240903,171400,1044967100,6050,6050,6050,6050,0
|
|
20240903,171300,1044967100,6050,6050,6050,6050,0
|
|
20240903,171200,1044967100,6050,6050,6050,6050,0
|
|
20240903,171100,1044967100,6050,6050,6050,6050,0
|
|
20240903,171000,1044967100,6050,6050,6050,6050,0
|
|
20240903,170900,1044967100,6050,6050,6050,6050,0
|
|
20240903,170800,1044967100,6050,6050,6050,6050,0
|
|
20240903,170700,1044967100,6050,6050,6050,6050,0
|
|
20240903,170600,1044967100,6050,6050,6050,6050,0
|
|
20240903,170500,1044967100,6050,6050,6050,6050,0
|
|
20240903,170400,1044967100,6050,6050,6050,6050,0
|
|
20240903,170300,1044967100,6050,6050,6050,6050,0
|
|
20240903,170200,1044967100,6050,6050,6050,6050,0
|
|
20240903,170100,1044967100,6050,6050,6050,6050,0
|
|
20240903,170000,1044967100,6050,6050,6050,6050,0
|
|
20240903,165900,1044967100,6050,6050,6050,6050,0
|
|
20240903,165800,1044967100,6050,6050,6050,6050,0
|
|
20240903,165700,1044967100,6050,6050,6050,6050,0
|
|
20240903,165600,1044967100,6050,6050,6050,6050,2570
|
|
20240903,165500,1044967100,6050,6050,6050,6050,0
|
|
20240903,165400,1044967100,6050,6050,6050,6050,0
|
|
20240903,165300,1044967100,6050,6050,6050,6050,0
|
|
20240903,165200,1044967100,6050,6050,6050,6050,0
|
|
20240903,165100,1044967100,6050,6050,6050,6050,0
|
|
20240903,165000,1044967100,6050,6050,6050,6050,0
|
|
20240903,164900,1044967100,6050,6050,6050,6050,0
|
|
20240903,164800,1044967100,6050,6050,6050,6050,0
|
|
20240903,164700,1044967100,6050,6050,6050,6050,0
|
|
20240903,164600,1044967100,6050,6050,6050,6050,0
|
|
20240903,164500,1044967100,6050,6050,6050,6050,0
|
|
20240903,164400,1044967100,6050,6050,6050,6050,0
|
|
20240903,164300,1044967100,6050,6050,6050,6050,0
|
|
20240903,164200,1044967100,6050,6050,6050,6050,0
|
|
20240903,164100,1044967100,6050,6050,6050,6050,0
|
|
20240903,164000,1044967100,6050,6050,6050,6050,0
|
|
20240903,163900,1044967100,6050,6050,6050,6050,0
|
|
20240903,163800,1044967100,6050,6050,6050,6050,0
|
|
20240903,163700,1044967100,6050,6050,6050,6050,0
|
|
20240903,163600,1044967100,6050,6050,6050,6050,0
|
|
20240903,163500,1044967100,6050,6050,6050,6050,0
|
|
20240903,163400,1044967100,6050,6050,6050,6050,0
|
|
20240903,163300,1044967100,6050,6050,6050,6050,0
|
|
20240903,163200,1044967100,6050,6050,6050,6050,0
|
|
20240903,163100,1044967100,6050,6050,6050,6050,0
|
|
20240903,163000,1044967100,6050,6050,6050,6050,0
|
|
20240903,162900,1044967100,6050,6050,6050,6050,0
|
|
20240903,162800,1044967100,6050,6050,6050,6050,0
|
|
20240903,162700,1044967100,6050,6050,6050,6050,0
|
|
20240903,162600,1044967100,6050,6050,6050,6050,2570
|
|
20240903,162500,1044967100,6050,6050,6050,6050,0
|
|
20240903,162400,1044967100,6050,6050,6050,6050,0
|
|
20240903,162300,1044967100,6050,6050,6050,6050,0
|
|
20240903,162200,1044967100,6050,6050,6050,6050,0
|
|
20240903,162100,1044967100,6050,6050,6050,6050,0
|
|
20240903,162000,1044967100,6050,6050,6050,6050,0
|
|
20240903,161900,1044967100,6050,6050,6050,6050,0
|
|
20240903,161800,1044967100,6050,6050,6050,6050,0
|
|
20240903,161700,1044967100,6050,6050,6050,6050,0
|
|
20240903,161600,1044967100,6050,6050,6050,6050,0
|
|
20240903,161500,1044967100,6050,6050,6050,6050,0
|
|
20240903,161400,1044967100,6050,6050,6050,6050,0
|
|
20240903,161300,1044967100,6050,6050,6050,6050,0
|
|
20240903,161200,1044967100,6050,6050,6050,6050,0
|
|
20240903,161100,1044967100,6050,6050,6050,6050,0
|
|
20240903,161000,1044967100,6050,6050,6050,6050,0
|
|
20240903,160900,1044967100,6050,6050,6050,6050,0
|
|
20240903,160800,1044967100,6050,6050,6050,6050,0
|
|
20240903,160700,1044967100,6050,6050,6050,6050,0
|
|
20240903,160600,1044967100,6050,6050,6050,6050,0
|
|
20240903,160500,1044967100,6050,6050,6050,6050,0
|
|
20240903,160400,1044967100,6050,6050,6050,6050,0
|
|
20240903,160300,1044967100,6050,6050,6050,6050,0
|
|
20240903,160200,1044967100,6050,6050,6050,6050,0
|
|
20240903,160100,1044967100,6050,6050,6050,6050,0
|
|
20240903,160000,1044967100,6050,6050,6050,6050,0
|
|
20240903,155900,1044967100,6050,6050,6050,6050,0
|
|
20240903,155800,1044967100,6050,6050,6050,6050,0
|
|
20240903,155700,1044967100,6050,6050,6050,6050,0
|
|
20240903,155600,1044967100,6050,6050,6050,6050,2570
|
|
20240903,155500,1044967100,6050,6050,6050,6050,0
|
|
20240903,155400,1044967100,6050,6050,6050,6050,0
|
|
20240903,155300,1044967100,6050,6050,6050,6050,0
|
|
20240903,155200,1044967100,6050,6050,6050,6050,0
|
|
20240903,155100,1044967100,6050,6050,6050,6050,0
|
|
20240903,155000,1044967100,6050,6050,6050,6050,0
|
|
20240903,154900,1044967100,6050,6050,6050,6050,0
|
|
20240903,154800,1044967100,6050,6050,6050,6050,0
|
|
20240903,154700,1044967100,6050,6050,6050,6050,0
|
|
20240903,154600,1044967100,6050,6050,6050,6050,0
|
|
20240903,154500,1044967100,6050,6050,6050,6050,0
|
|
20240903,154400,1044967100,6050,6050,6050,6050,0
|
|
20240903,154300,1044967100,6050,6050,6050,6050,0
|
|
20240903,154200,1044967100,6050,6050,6050,6050,0
|
|
20240903,154100,1044967100,6050,6050,6050,6050,0
|
|
20240903,154000,1044967100,6050,6050,6050,6050,0
|
|
20240903,153900,1044967100,6050,6050,6050,6050,0
|
|
20240903,153800,1044967100,6050,6050,6050,6050,0
|
|
20240903,153700,1044967100,6050,6050,6050,6050,0
|
|
20240903,153600,1044967100,6050,6050,6050,6050,0
|
|
20240903,153500,1044967100,6050,6050,6050,6050,0
|
|
20240903,153400,1044967100,6050,6050,6050,6050,0
|
|
20240903,153300,1044967100,6050,6050,6050,6050,0
|
|
20240903,153200,1044967100,6050,6050,6050,6050,0
|
|
20240903,153100,1044967100,6050,6050,6050,6050,0
|
|
20240903,153000,1044967100,6050,6050,6050,6050,2570
|
|
20240903,152900,1029418600,6100,6100,6100,6100,0
|
|
20240903,152800,1029418600,6100,6100,6100,6100,0
|
|
20240903,152700,1029418600,6100,6100,6100,6100,0
|
|
20240903,152600,1029418600,6100,6100,6100,6100,0
|
|
20240903,152500,1029418600,6100,6100,6100,6100,0
|
|
20240903,152400,1029418600,6100,6100,6100,6100,0
|
|
20240903,152300,1029418600,6100,6100,6100,6100,0
|
|
20240903,152200,1029418600,6100,6100,6100,6100,0
|
|
20240903,152100,1029418600,6100,6100,6100,6100,0
|
|
20240903,152000,1029418600,6100,6100,6100,6100,0
|
|
20240903,151900,1029418600,6100,6070,6100,6070,791
|
|
20240903,151800,1024599620,6070,6070,6070,6070,0
|
|
20240903,151700,1024599620,6070,6070,6070,6070,41
|
|
20240903,151600,1024350750,6070,6070,6070,6070,681
|
|
20240903,151500,1020217080,6100,6100,6100,6100,0
|
|
20240903,151400,1020217080,6100,6100,6100,6100,10
|
|
20240903,151300,1020156080,6110,6100,6110,6100,58
|
|
20240903,151200,1019802240,6110,6080,6110,6080,112
|
|
20240903,151100,1019120580,6100,6080,6100,6080,554
|
|
20240903,151000,1015752240,6080,6080,6080,6080,258
|
|
20240903,150900,1014183600,6070,6070,6070,6070,590
|
|
20240903,150800,1010602300,6070,6070,6070,6070,620
|
|
20240903,150700,1006838900,6070,6070,6070,6070,90
|
|
20240903,150600,1006292600,6070,6080,6080,6070,40
|
|
20240903,150500,1006049600,6080,6080,6080,6080,0
|
|
20240903,150400,1006049600,6080,6080,6100,6080,520
|
|
20240903,150300,1002884000,6070,6080,6080,6070,1112
|
|
20240903,150200,996125040,6080,6080,6080,6080,61
|
|
20240903,150100,995754160,6080,6090,6100,6080,55
|
|
20240903,150000,995419700,6080,6080,6080,6080,44
|
|
20240903,145900,995152180,6080,6080,6080,6080,462
|
|
20240903,145800,992343220,6070,6070,6070,6070,1
|
|
20240903,145700,992337150,6070,6070,6070,6070,100
|
|
20240903,145600,991730150,6070,6070,6070,6070,333
|
|
20240903,145500,989708840,6080,6080,6080,6080,2
|
|
20240903,145400,989696680,6080,6080,6080,6080,0
|
|
20240903,145300,989696680,6080,6080,6080,6080,0
|
|
20240903,145200,989696680,6080,6080,6080,6080,135
|
|
20240903,145100,988875880,6080,6100,6100,6080,73
|
|
20240903,145000,988431940,6080,6080,6080,6080,407
|
|
20240903,144900,985957380,6080,6090,6090,6080,312
|
|
20240903,144800,984058680,6090,6090,6090,6090,74
|
|
20240903,144700,983608020,6080,6080,6080,6080,364
|
|
20240903,144600,981394900,6080,6080,6080,6080,245
|
|
20240903,144500,979905300,6080,6080,6080,6080,54
|
|
20240903,144400,979576980,6080,6080,6080,6080,695
|
|
20240903,144300,975351380,6080,6090,6090,6080,275
|
|
20240903,144200,973677720,6090,6090,6090,6090,72
|
|
20240903,144100,973239240,6090,6110,6110,6090,150
|
|
20240903,144000,972324000,6090,6110,6110,6090,1860
|
|
20240903,143900,960973500,6080,6090,6090,6080,172
|
|
20240903,143800,959926740,6080,6080,6080,6080,72
|
|
20240903,143700,959488980,6080,6080,6080,6080,51
|
|
20240903,143600,959178900,6080,6080,6080,6080,47
|
|
20240903,143500,958893140,6080,6090,6090,6080,586
|
|
20240903,143400,955328590,6100,6100,6100,6100,56
|
|
20240903,143300,954986990,6100,6130,6140,6100,79
|
|
20240903,143200,954504710,6140,6100,6140,6100,3001
|
|
20240903,143100,936100860,6100,6100,6100,6100,68
|
|
20240903,143000,935686060,6100,6100,6100,6100,50
|
|
20240903,142900,935381060,6100,6100,6100,6100,25
|
|
20240903,142800,935228560,6100,6100,6100,6100,100
|
|
20240903,142700,934618560,6110,6100,6110,6100,66
|
|
20240903,142600,934215310,6110,6120,6120,6110,352
|
|
20240903,142500,932061510,6130,6130,6130,6130,1
|
|
20240903,142400,932055380,6130,6130,6130,6130,154
|
|
20240903,142300,931111360,6140,6140,6140,6140,635
|
|
20240903,142200,927212460,6140,6140,6140,6140,114
|
|
20240903,142100,926512500,6160,6140,6160,6140,48
|
|
20240903,142000,926217740,6140,6150,6160,6140,388
|
|
20240903,141900,923830080,6150,6150,6150,6150,1
|
|
20240903,141800,923823930,6120,6140,6160,6120,890
|
|
20240903,141700,918358240,6130,6120,6130,6120,1513
|
|
20240903,141600,909096450,6120,6120,6130,6120,72
|
|
20240903,141500,908655800,6120,6100,6120,6090,1934
|
|
20240903,141400,896843520,6100,6080,6100,6080,2336
|
|
20240903,141300,882618700,6070,6070,6070,6070,140
|
|
20240903,141200,881768900,6070,6070,6070,6070,1
|
|
20240903,141100,881762830,6080,6080,6080,6080,0
|
|
20240903,141000,881762830,6080,6080,6080,6080,126
|
|
20240903,140900,880996750,6070,6070,6070,6070,9
|
|
20240903,140800,880942120,6070,6070,6070,6070,0
|
|
20240903,140700,880942120,6070,6070,6070,6070,1
|
|
20240903,140600,880936050,6080,6080,6080,6080,30
|
|
20240903,140500,880753650,6080,6080,6080,6080,111
|
|
20240903,140400,880078770,6070,6070,6070,6070,0
|
|
20240903,140300,880078770,6070,6070,6070,6070,10
|
|
20240903,140200,880018070,6080,6080,6080,6080,10
|
|
20240903,140100,879957270,6100,6100,6100,6100,1
|
|
20240903,140000,879951170,6080,6080,6080,6080,245
|
|
20240903,135900,878461570,6080,6080,6080,6080,0
|
|
20240903,135800,878461570,6080,6080,6080,6080,0
|
|
20240903,135700,878461570,6080,6080,6080,6080,0
|
|
20240903,135600,878461570,6080,6080,6080,6080,32
|
|
20240903,135500,878267010,6080,6080,6080,6080,129
|
|
20240903,135400,877482690,6060,6070,6070,6060,1000
|
|
20240903,135300,871421190,6080,6100,6100,6080,17
|
|
20240903,135200,871317810,6080,6090,6090,6080,224
|
|
20240903,135100,869955090,6090,6090,6090,6090,1
|
|
20240903,135000,869949000,6100,6100,6100,6100,137
|
|
20240903,134900,869113300,6100,6090,6100,6090,981
|
|
20240903,134800,863129290,6100,6070,6100,6070,5771
|
|
20240903,134700,828025760,6060,6060,6060,6060,0
|
|
20240903,134600,828025760,6060,6050,6070,6050,589
|
|
20240903,134500,824461260,6050,6070,6070,6050,205
|
|
20240903,134400,823219910,6070,6070,6070,6070,0
|
|
20240903,134300,823219910,6070,6070,6070,6070,52
|
|
20240903,134200,822904270,6060,6060,6060,6060,160
|
|
20240903,134100,821934670,6060,6060,6060,6060,207
|
|
20240903,134000,820680250,6060,6060,6060,6060,2082
|
|
20240903,133900,808063330,6060,6060,6060,6060,540
|
|
20240903,133800,804790930,6060,6060,6060,6060,155
|
|
20240903,133700,803851630,6060,6060,6060,6060,0
|
|
20240903,133600,803851630,6060,6060,6060,6060,17
|
|
20240903,133500,803748610,6050,6050,6050,6050,49
|
|
20240903,133400,803452160,6050,6050,6060,6050,867
|
|
20240903,133300,798206800,6040,6040,6040,6040,100
|
|
20240903,133200,797602800,6030,6040,6040,6030,466
|
|
20240903,133100,794788990,6050,6050,6050,6050,105
|
|
20240903,133000,794153740,6050,6050,6050,6050,0
|
|
20240903,132900,794153740,6050,6050,6050,6050,2
|
|
20240903,132800,794141640,6050,6050,6050,6050,204
|
|
20240903,132700,792907440,6050,6050,6050,6050,50
|
|
20240903,132600,792604940,6050,6050,6050,6050,0
|
|
20240903,132500,792604940,6050,6040,6050,6040,645
|
|
20240903,132400,788709130,6040,6040,6040,6040,643
|
|
20240903,132300,784825410,6050,6050,6050,6050,105
|
|
20240903,132200,784190160,6050,6050,6050,6050,182
|
|
20240903,132100,783089060,6050,6050,6050,6050,1923
|
|
20240903,132000,771454910,6050,6050,6050,6050,233
|
|
20240903,131900,770045260,6050,6050,6050,6050,0
|
|
20240903,131800,770045260,6050,6050,6050,6050,0
|
|
20240903,131700,770045260,6050,6050,6050,6050,0
|
|
20240903,131600,770045260,6050,6050,6050,6050,1
|
|
20240903,131500,770039210,6050,6050,6050,6050,101
|
|
20240903,131400,769428160,6050,6050,6050,6050,50
|
|
20240903,131300,769125660,6050,6050,6050,6050,226
|
|
20240903,131200,767758360,6050,6050,6050,6050,0
|
|
20240903,131100,767758360,6050,6050,6050,6040,338
|
|
20240903,131000,765713560,6050,6060,6060,6050,42
|
|
20240903,130900,765459070,6050,6050,6050,6050,284
|
|
20240903,130800,763740870,6060,6060,6060,6060,255
|
|
20240903,130700,762195570,6060,6060,6060,6060,450
|
|
20240903,130600,759468570,6070,6080,6080,6070,360
|
|
20240903,130500,757280070,6060,6060,6060,6060,1
|
|
20240903,130400,757274010,6070,6070,6070,6070,51
|
|
20240903,130300,756964440,6070,6070,6070,6070,0
|
|
20240903,130200,756964440,6070,6070,6070,6070,29
|
|
20240903,130100,756788410,6060,6060,6060,6060,33
|
|
20240903,130000,756588430,6060,6060,6060,6060,41
|
|
20240903,125900,756339970,6060,6060,6060,6060,0
|
|
20240903,125800,756339970,6060,6060,6060,6060,0
|
|
20240903,125700,756339970,6060,6060,6060,6060,9
|
|
20240903,125600,756285430,6060,6060,6060,6060,264
|
|
20240903,125500,754685590,6060,6060,6060,6060,0
|
|
20240903,125400,754685590,6060,6060,6060,6060,1
|
|
20240903,125300,754679530,6070,6070,6070,6070,9
|
|
20240903,125200,754624900,6070,6070,6070,6070,12
|
|
20240903,125100,754552060,6080,6080,6080,6080,631
|
|
20240903,125000,750715580,6080,6080,6080,6080,11
|
|
20240903,124900,750648700,6080,6060,6080,6060,629
|
|
20240903,124800,746828720,6060,6060,6060,6060,50
|
|
20240903,124700,746525720,6060,6060,6060,6060,0
|
|
20240903,124600,746525720,6060,6060,6060,6060,121
|
|
20240903,124500,745792460,6040,6040,6040,6040,0
|
|
20240903,124400,745792460,6040,6060,6060,6040,7
|
|
20240903,124300,745750140,6040,6040,6040,6040,0
|
|
20240903,124200,745750140,6040,6040,6040,6040,201
|
|
20240903,124100,744536100,6040,6040,6040,6040,10
|
|
20240903,124000,744475700,6040,6040,6040,6040,8
|
|
20240903,123900,744427380,6030,6030,6030,6030,130
|
|
20240903,123800,743643480,6040,6040,6040,6040,95
|
|
20240903,123700,743069680,6040,6040,6040,6030,707
|
|
20240903,123600,738802250,6030,6070,6070,6030,10505
|
|
20240903,123500,675312730,6080,6080,6080,6080,0
|
|
20240903,123400,675312730,6080,6070,6080,6070,97
|
|
20240903,123300,674723930,6080,6080,6080,6080,0
|
|
20240903,123200,674723930,6080,6080,6080,6080,0
|
|
20240903,123100,674723930,6080,6070,6080,6070,335
|
|
20240903,123000,672690470,6060,6060,6060,6060,46
|
|
20240903,122900,672411710,6060,6060,6060,6060,0
|
|
20240903,122800,672411710,6060,6050,6060,6050,542
|
|
20240903,122700,669127200,6050,6050,6050,6050,172
|
|
20240903,122600,668086600,6060,6060,6060,6060,276
|
|
20240903,122500,666414040,6060,6060,6060,6060,500
|
|
20240903,122400,663384040,6070,6080,6080,6070,111
|
|
20240903,122300,662709270,6080,6080,6080,6080,5
|
|
20240903,122200,662678870,6080,6080,6080,6080,110
|
|
20240903,122100,662010070,6080,6080,6080,6080,0
|
|
20240903,122000,662010070,6080,6070,6080,6070,22
|
|
20240903,121900,661876320,6070,6060,6070,6060,14
|
|
20240903,121800,661791470,6060,6060,6060,6060,0
|
|
20240903,121700,661791470,6060,6070,6070,6060,822
|
|
20240903,121600,656806690,6080,6080,6080,6080,5
|
|
20240903,121500,656776290,6080,6080,6080,6080,3
|
|
20240903,121400,656758050,6080,6080,6080,6080,0
|
|
20240903,121300,656758050,6080,6080,6080,6080,53
|
|
20240903,121200,656435810,6090,6080,6090,6080,1394
|
|
20240903,121100,647960190,6080,6080,6080,6080,2
|
|
20240903,121000,647948030,6070,6070,6070,6070,10
|
|
20240903,120900,647887330,6070,6070,6070,6070,0
|
|
20240903,120800,647887330,6070,6090,6090,6070,2101
|
|
20240903,120700,635129600,6080,6080,6080,6080,1060
|
|
20240903,120600,628684800,6080,6080,6080,6080,101
|
|
20240903,120500,628070720,6080,6080,6080,6080,0
|
|
20240903,120400,628070720,6080,6080,6080,6080,159
|
|
20240903,120300,627104000,6090,6090,6090,6090,1485
|
|
20240903,120200,618060350,6090,6090,6090,6090,225
|
|
20240903,120100,616690100,6090,6090,6090,6090,0
|
|
20240903,120000,616690100,6090,6090,6090,6090,0
|
|
20240903,115900,616690100,6090,6100,6100,6090,393
|
|
20240903,115800,614293730,6090,6090,6090,6090,0
|
|
20240903,115700,614293730,6090,6090,6090,6090,121
|
|
20240903,115600,613556840,6090,6090,6090,6090,0
|
|
20240903,115500,613556840,6090,6090,6090,6090,658
|
|
20240903,115400,609549620,6090,6100,6100,6090,3
|
|
20240903,115300,609531340,6090,6110,6110,6090,39
|
|
20240903,115200,609293270,6110,6110,6110,6100,123
|
|
20240903,115100,608542950,6100,6110,6110,6100,202
|
|
20240903,115000,607310730,6110,6110,6110,6100,26
|
|
20240903,114900,607152100,6090,6100,6100,6090,1985
|
|
20240903,114800,595044720,6110,6110,6110,6110,92
|
|
20240903,114700,594482600,6120,6120,6120,6120,0
|
|
20240903,114600,594482600,6120,6110,6120,6110,101
|
|
20240903,114500,593865480,6120,6120,6120,6120,5
|
|
20240903,114400,593834880,6120,6120,6120,6120,2
|
|
20240903,114300,593822640,6120,6120,6120,6120,14
|
|
20240903,114200,593736960,6120,6120,6120,6120,0
|
|
20240903,114100,593736960,6120,6120,6120,6120,100
|
|
20240903,114000,593124960,6120,6120,6120,6120,0
|
|
20240903,113900,593124960,6120,6120,6120,6120,8
|
|
20240903,113800,593076000,6120,6110,6120,6110,510
|
|
20240903,113700,589959800,6120,6120,6120,6120,1
|
|
20240903,113600,589953680,6120,6110,6120,6110,391
|
|
20240903,113500,587564660,6120,6120,6120,6120,74
|
|
20240903,113400,587111780,6120,6120,6120,6120,0
|
|
20240903,113300,587111780,6120,6120,6120,6120,3
|
|
20240903,113200,587093420,6120,6120,6120,6120,3
|
|
20240903,113100,587075060,6110,6120,6120,6110,88
|
|
20240903,113000,586537360,6120,6120,6120,6120,3
|
|
20240903,112900,586519000,6120,6120,6120,6120,28
|
|
20240903,112800,586347640,6120,6120,6120,6110,48
|
|
20240903,112700,586054020,6120,6120,6120,6120,98
|
|
20240903,112600,585454260,6130,6130,6130,6130,2
|
|
20240903,112500,585442000,6130,6130,6130,6130,2
|
|
20240903,112400,585429740,6120,6120,6120,6120,0
|
|
20240903,112300,585429740,6120,6120,6120,6120,0
|
|
20240903,112200,585429740,6120,6120,6120,6120,213
|
|
20240903,112100,584126180,6120,6120,6120,6120,108
|
|
20240903,112000,583465220,6120,6120,6120,6120,0
|
|
20240903,111900,583465220,6120,6120,6120,6120,252
|
|
20240903,111800,581922980,6120,6120,6120,6120,33
|
|
20240903,111700,581721020,6110,6130,6130,6100,1602
|
|
20240903,111600,571936820,6130,6130,6130,6130,0
|
|
20240903,111500,571936820,6130,6130,6130,6130,0
|
|
20240903,111400,571936820,6130,6130,6130,6130,89
|
|
20240903,111300,571391250,6130,6130,6130,6130,0
|
|
20240903,111200,571391250,6130,6130,6130,6130,50
|
|
20240903,111100,571084750,6130,6140,6140,6130,217
|
|
20240903,111000,569752430,6130,6140,6140,6130,594
|
|
20240903,110900,566110270,6130,6140,6140,6130,222
|
|
20240903,110800,564748470,6140,6140,6140,6140,41
|
|
20240903,110700,564496730,6140,6140,6140,6140,0
|
|
20240903,110600,564496730,6140,6140,6140,6140,101
|
|
20240903,110500,563876590,6140,6140,6140,6140,5
|
|
20240903,110400,563845890,6160,6160,6160,6160,0
|
|
20240903,110300,563845890,6160,6160,6160,6160,0
|
|
20240903,110200,563845890,6160,6140,6160,6140,374
|
|
20240903,110100,561545360,6140,6140,6140,6140,0
|
|
20240903,110000,561545360,6140,6130,6140,6130,83
|
|
20240903,105900,561036150,6130,6130,6130,6130,0
|
|
20240903,105800,561036150,6130,6130,6130,6130,222
|
|
20240903,105700,559675290,6130,6130,6130,6130,191
|
|
20240903,105600,558504460,6140,6140,6140,6140,27
|
|
20240903,105500,558338680,6140,6140,6140,6140,0
|
|
20240903,105400,558338680,6140,6130,6140,6130,261
|
|
20240903,105300,556737570,6130,6120,6130,6120,358
|
|
20240903,105200,554546600,6120,6120,6120,6120,50
|
|
20240903,105100,554240600,6110,6110,6110,6110,0
|
|
20240903,105000,554240600,6110,6110,6110,6110,191
|
|
20240903,104900,553073590,6110,6110,6110,6110,61
|
|
20240903,104800,552700880,6110,6110,6110,6110,768
|
|
20240903,104700,548008400,6110,6110,6110,6110,269
|
|
20240903,104600,546364810,6120,6110,6120,6110,132
|
|
20240903,104500,545556990,6120,6120,6120,6120,150
|
|
20240903,104400,544638990,6110,6110,6110,6110,0
|
|
20240903,104300,544638990,6110,6110,6110,6110,0
|
|
20240903,104200,544638990,6110,6120,6120,6110,149
|
|
20240903,104100,543727740,6120,6120,6120,6120,0
|
|
20240903,104000,543727740,6120,6120,6120,6120,0
|
|
20240903,103900,543727740,6120,6120,6120,6120,0
|
|
20240903,103800,543727740,6120,6120,6120,6120,10
|
|
20240903,103700,543666540,6120,6120,6120,6120,0
|
|
20240903,103600,543666540,6120,6120,6120,6120,0
|
|
20240903,103500,543666540,6120,6120,6120,6120,20
|
|
20240903,103400,543544140,6140,6140,6140,6140,2
|
|
20240903,103300,543531860,6120,6130,6130,6120,110
|
|
20240903,103200,542858150,6110,6120,6120,6110,61
|
|
20240903,103100,542485120,6140,6140,6140,6140,0
|
|
20240903,103000,542485120,6140,6140,6140,6140,0
|
|
20240903,102900,542485120,6140,6140,6140,6140,0
|
|
20240903,102800,542485120,6140,6140,6140,6140,3
|
|
20240903,102700,542466700,6120,6120,6120,6120,0
|
|
20240903,102600,542466700,6120,6120,6120,6120,720
|
|
20240903,102500,538060300,6130,6130,6130,6130,500
|
|
20240903,102400,534995300,6140,6140,6140,6140,56
|
|
20240903,102300,534651460,6140,6140,6140,6140,180
|
|
20240903,102200,533546260,6140,6150,6150,6140,804
|
|
20240903,102100,528606250,6140,6150,6150,6140,279
|
|
20240903,102000,526891180,6150,6170,6170,6150,3030
|
|
20240903,101900,508247830,6180,6190,6190,6180,51
|
|
20240903,101800,507932250,6180,6160,6180,6160,15
|
|
20240903,101700,507839830,6170,6170,6170,6170,60
|
|
20240903,101600,507469630,6170,6170,6170,6170,202
|
|
20240903,101500,506223290,6170,6170,6170,6170,0
|
|
20240903,101400,506223290,6170,6170,6170,6170,323
|
|
20240903,101300,504230380,6160,6160,6160,6160,430
|
|
20240903,101200,501581580,6160,6160,6160,6160,0
|
|
20240903,101100,501581580,6160,6160,6160,6160,0
|
|
20240903,101000,501581580,6160,6170,6170,6160,450
|
|
20240903,100900,498809480,6170,6170,6170,6170,51
|
|
20240903,100800,498494810,6170,6170,6170,6170,219
|
|
20240903,100700,497143580,6170,6170,6170,6170,30
|
|
20240903,100600,496958480,6170,6170,6170,6170,728
|
|
20240903,100500,492466720,6170,6170,6170,6170,50
|
|
20240903,100400,492158220,6190,6190,6190,6190,16
|
|
20240903,100300,492059180,6190,6190,6190,6190,0
|
|
20240903,100200,492059180,6190,6190,6190,6160,238
|
|
20240903,100100,490589950,6190,6200,6200,6190,1223
|
|
20240903,100000,483014590,6200,6200,6200,6200,44
|
|
20240903,095900,482741790,6200,6220,6220,6200,1013
|
|
20240903,095800,476459690,6220,6230,6230,6220,1581
|
|
20240903,095700,466623310,6230,6220,6230,6220,597
|
|
20240903,095600,462904400,6210,6230,6230,6210,107
|
|
20240903,095500,462239790,6230,6210,6250,6200,510
|
|
20240903,095400,459060440,6200,6200,6200,6200,40
|
|
20240903,095300,458812440,6200,6220,6220,6200,2157
|
|
20240903,095200,445413690,6220,6230,6250,6220,1265
|
|
20240903,095100,437528960,6230,6280,6290,6230,2677
|
|
20240903,095000,420791050,6290,6310,6310,6260,10718
|
|
20240903,094900,353304600,6320,6250,6320,6240,7958
|
|
20240903,094800,303260120,6240,6150,6300,6150,16362
|
|
20240903,094700,201211100,6150,6130,6150,6130,310
|
|
20240903,094600,199308200,6090,6090,6090,6090,0
|
|
20240903,094500,199308200,6090,6100,6100,6090,583
|
|
20240903,094400,195751970,6100,6100,6100,6100,191
|
|
20240903,094300,194586870,6110,6110,6110,6110,1290
|
|
20240903,094200,186704970,6110,6140,6140,6110,486
|
|
20240903,094100,183732770,6140,6140,6140,6140,101
|
|
20240903,094000,183112630,6140,6140,6140,6120,106
|
|
20240903,093900,182461810,6140,6150,6150,6110,33
|
|
20240903,093800,182259690,6150,6130,6150,6130,855
|
|
20240903,093700,177008390,6130,6110,6130,6110,989
|
|
20240903,093600,170958240,6100,6110,6110,6100,920
|
|
20240903,093500,165345040,6100,6100,6100,6100,110
|
|
20240903,093400,164674040,6110,6100,6110,6100,770
|
|
20240903,093300,159975340,6110,6110,6110,6110,110
|
|
20240903,093200,159303240,6110,6110,6110,6110,30
|
|
20240903,093100,159119940,6100,6110,6110,6100,852
|
|
20240903,093000,153918740,6100,6110,6110,6100,401
|
|
20240903,092900,151470630,6060,6060,6060,6060,330
|
|
20240903,092800,149470830,6040,6090,6090,6040,4568
|
|
20240903,092700,121817680,6090,6100,6100,6090,260
|
|
20240903,092600,120233680,6110,6110,6110,6100,488
|
|
20240903,092500,117255000,6110,6110,6110,6110,3
|
|
20240903,092400,117236670,6110,6100,6110,6100,448
|
|
20240903,092300,114502870,6100,6110,6110,6100,25
|
|
20240903,092200,114350320,6110,6110,6110,6110,129
|
|
20240903,092100,113562130,6100,6100,6100,6100,180
|
|
20240903,092000,112464130,6100,6090,6100,6090,423
|
|
20240903,091900,109884680,6070,6070,6070,6070,3121
|
|
20240903,091800,90940210,6060,6060,6060,6060,37
|
|
20240903,091700,90715990,6060,6060,6060,6060,0
|
|
20240903,091600,90715990,6060,6070,6080,6060,490
|
|
20240903,091500,87742680,6080,6080,6080,6080,988
|
|
20240903,091400,81735640,6080,6070,6080,6070,659
|
|
20240903,091300,77735420,6060,6060,6060,6060,0
|
|
20240903,091200,77735420,6060,6080,6080,6060,301
|
|
20240903,091100,75905360,6080,6080,6080,6080,120
|
|
20240903,091000,75175760,6080,6080,6080,6080,2384
|
|
20240903,090900,60681040,6060,6080,6080,6060,405
|
|
20240903,090800,58221800,6090,6080,6090,6080,4670
|
|
20240903,090700,29828150,6080,6080,6080,6070,356
|
|
20240903,090600,27664660,6060,6070,6070,6060,314
|
|
20240903,090500,25758810,6080,6080,6080,6070,2521
|
|
20240903,090400,10449880,6080,6080,6080,6070,35
|
|
20240903,090300,10237130,6070,6070,6070,6070,50
|
|
20240903,090200,9933630,6070,6070,6070,6070,535
|
|
20240903,090100,6686180,6070,6060,6070,6060,90
|
|
20240903,090000,6140590,6070,6070,6070,6070,937
|