661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,195800,128653170,6200,6200,6200,6200,668
|
|
20240910,195700,128653170,6200,6200,6200,6200,0
|
|
20240910,195600,128653170,6200,6200,6200,6200,0
|
|
20240910,195500,128653170,6200,6200,6200,6200,0
|
|
20240910,195400,128653170,6200,6200,6200,6200,0
|
|
20240910,195300,128653170,6200,6200,6200,6200,0
|
|
20240910,195200,128653170,6200,6200,6200,6200,0
|
|
20240910,195100,128653170,6200,6200,6200,6200,0
|
|
20240910,195000,128653170,6200,6200,6200,6200,0
|
|
20240910,194900,128653170,6200,6200,6200,6200,0
|
|
20240910,194800,128653170,6200,6200,6200,6200,0
|
|
20240910,194700,128653170,6200,6200,6200,6200,0
|
|
20240910,194600,128653170,6200,6200,6200,6200,0
|
|
20240910,194500,128653170,6200,6200,6200,6200,0
|
|
20240910,194400,128653170,6200,6200,6200,6200,0
|
|
20240910,194300,128653170,6200,6200,6200,6200,0
|
|
20240910,194200,128653170,6200,6200,6200,6200,0
|
|
20240910,194100,128653170,6200,6200,6200,6200,0
|
|
20240910,194000,128653170,6200,6200,6200,6200,0
|
|
20240910,193900,128653170,6200,6200,6200,6200,0
|
|
20240910,193800,128653170,6200,6200,6200,6200,0
|
|
20240910,193700,128653170,6200,6200,6200,6200,0
|
|
20240910,193600,128653170,6200,6200,6200,6200,0
|
|
20240910,193500,128653170,6200,6200,6200,6200,0
|
|
20240910,193400,128653170,6200,6200,6200,6200,0
|
|
20240910,193300,128653170,6200,6200,6200,6200,0
|
|
20240910,193200,128653170,6200,6200,6200,6200,0
|
|
20240910,193100,128653170,6200,6200,6200,6200,0
|
|
20240910,193000,128653170,6200,6200,6200,6200,0
|
|
20240910,192900,128653170,6200,6200,6200,6200,0
|
|
20240910,192800,128653170,6200,6200,6200,6200,668
|
|
20240910,192700,128653170,6200,6200,6200,6200,0
|
|
20240910,192600,128653170,6200,6200,6200,6200,0
|
|
20240910,192500,128653170,6200,6200,6200,6200,0
|
|
20240910,192400,128653170,6200,6200,6200,6200,0
|
|
20240910,192300,128653170,6200,6200,6200,6200,0
|
|
20240910,192200,128653170,6200,6200,6200,6200,0
|
|
20240910,192100,128653170,6200,6200,6200,6200,0
|
|
20240910,192000,128653170,6200,6200,6200,6200,0
|
|
20240910,191900,128653170,6200,6200,6200,6200,0
|
|
20240910,191800,128653170,6200,6200,6200,6200,0
|
|
20240910,191700,128653170,6200,6200,6200,6200,0
|
|
20240910,191600,128653170,6200,6200,6200,6200,0
|
|
20240910,191500,128653170,6200,6200,6200,6200,0
|
|
20240910,191400,128653170,6200,6200,6200,6200,0
|
|
20240910,191300,128653170,6200,6200,6200,6200,0
|
|
20240910,191200,128653170,6200,6200,6200,6200,0
|
|
20240910,191100,128653170,6200,6200,6200,6200,0
|
|
20240910,191000,128653170,6200,6200,6200,6200,0
|
|
20240910,190900,128653170,6200,6200,6200,6200,0
|
|
20240910,190800,128653170,6200,6200,6200,6200,0
|
|
20240910,190700,128653170,6200,6200,6200,6200,0
|
|
20240910,190600,128653170,6200,6200,6200,6200,0
|
|
20240910,190500,128653170,6200,6200,6200,6200,0
|
|
20240910,190400,128653170,6200,6200,6200,6200,0
|
|
20240910,190300,128653170,6200,6200,6200,6200,0
|
|
20240910,190200,128653170,6200,6200,6200,6200,0
|
|
20240910,190100,128653170,6200,6200,6200,6200,0
|
|
20240910,190000,128653170,6200,6200,6200,6200,0
|
|
20240910,185900,128653170,6200,6200,6200,6200,0
|
|
20240910,185800,128653170,6200,6200,6200,6200,668
|
|
20240910,185700,128653170,6200,6200,6200,6200,0
|
|
20240910,185600,128653170,6200,6200,6200,6200,0
|
|
20240910,185500,128653170,6200,6200,6200,6200,0
|
|
20240910,185400,128653170,6200,6200,6200,6200,0
|
|
20240910,185300,128653170,6200,6200,6200,6200,0
|
|
20240910,185200,128653170,6200,6200,6200,6200,0
|
|
20240910,185100,128653170,6200,6200,6200,6200,0
|
|
20240910,185000,128653170,6200,6200,6200,6200,0
|
|
20240910,184900,128653170,6200,6200,6200,6200,0
|
|
20240910,184800,128653170,6200,6200,6200,6200,0
|
|
20240910,184700,128653170,6200,6200,6200,6200,0
|
|
20240910,184600,128653170,6200,6200,6200,6200,0
|
|
20240910,184500,128653170,6200,6200,6200,6200,0
|
|
20240910,184400,128653170,6200,6200,6200,6200,0
|
|
20240910,184300,128653170,6200,6200,6200,6200,0
|
|
20240910,184200,128653170,6200,6200,6200,6200,0
|
|
20240910,184100,128653170,6200,6200,6200,6200,0
|
|
20240910,184000,128653170,6200,6200,6200,6200,0
|
|
20240910,183900,128653170,6200,6200,6200,6200,0
|
|
20240910,183800,128653170,6200,6200,6200,6200,0
|
|
20240910,183700,128653170,6200,6200,6200,6200,0
|
|
20240910,183600,128653170,6200,6200,6200,6200,0
|
|
20240910,183500,128653170,6200,6200,6200,6200,0
|
|
20240910,183400,128653170,6200,6200,6200,6200,0
|
|
20240910,183300,128653170,6200,6200,6200,6200,0
|
|
20240910,183200,128653170,6200,6200,6200,6200,0
|
|
20240910,183100,128653170,6200,6200,6200,6200,0
|
|
20240910,183000,128653170,6200,6200,6200,6200,0
|
|
20240910,182900,128653170,6200,6200,6200,6200,0
|
|
20240910,182800,128653170,6200,6200,6200,6200,668
|
|
20240910,182700,128653170,6200,6200,6200,6200,0
|
|
20240910,182600,128653170,6200,6200,6200,6200,0
|
|
20240910,182500,128653170,6200,6200,6200,6200,0
|
|
20240910,182400,128653170,6200,6200,6200,6200,0
|
|
20240910,182300,128653170,6200,6200,6200,6200,0
|
|
20240910,182200,128653170,6200,6200,6200,6200,0
|
|
20240910,182100,128653170,6200,6200,6200,6200,0
|
|
20240910,182000,128653170,6200,6200,6200,6200,0
|
|
20240910,181900,128653170,6200,6200,6200,6200,0
|
|
20240910,181800,128653170,6200,6200,6200,6200,0
|
|
20240910,181700,128653170,6200,6200,6200,6200,0
|
|
20240910,181600,128653170,6200,6200,6200,6200,0
|
|
20240910,181500,128653170,6200,6200,6200,6200,0
|
|
20240910,181400,128653170,6200,6200,6200,6200,0
|
|
20240910,181300,128653170,6200,6200,6200,6200,0
|
|
20240910,181200,128653170,6200,6200,6200,6200,0
|
|
20240910,181100,128653170,6200,6200,6200,6200,0
|
|
20240910,181000,128653170,6200,6200,6200,6200,0
|
|
20240910,180900,128653170,6200,6200,6200,6200,0
|
|
20240910,180800,128653170,6200,6200,6200,6200,0
|
|
20240910,180700,128653170,6200,6200,6200,6200,0
|
|
20240910,180600,128653170,6200,6200,6200,6200,0
|
|
20240910,180500,128653170,6200,6200,6200,6200,0
|
|
20240910,180400,128653170,6200,6200,6200,6200,0
|
|
20240910,180300,128653170,6200,6200,6200,6200,0
|
|
20240910,180200,128653170,6200,6200,6200,6200,0
|
|
20240910,180100,128653170,6200,6200,6200,6200,0
|
|
20240910,180000,128653170,6200,6200,6200,6200,0
|
|
20240910,175900,128653170,6200,6200,6200,6200,0
|
|
20240910,175800,128653170,6200,6200,6200,6200,668
|
|
20240910,175700,128653170,6200,6200,6200,6200,0
|
|
20240910,175600,128653170,6200,6200,6200,6200,0
|
|
20240910,175500,128653170,6200,6200,6200,6200,0
|
|
20240910,175400,128653170,6200,6200,6200,6200,0
|
|
20240910,175300,128653170,6200,6200,6200,6200,0
|
|
20240910,175200,128653170,6200,6200,6200,6200,0
|
|
20240910,175100,128653170,6200,6200,6200,6200,0
|
|
20240910,175000,128653170,6200,6200,6200,6200,0
|
|
20240910,174900,128653170,6200,6200,6200,6200,0
|
|
20240910,174800,128653170,6200,6200,6200,6200,0
|
|
20240910,174700,128653170,6200,6200,6200,6200,0
|
|
20240910,174600,128653170,6200,6200,6200,6200,0
|
|
20240910,174500,128653170,6200,6200,6200,6200,0
|
|
20240910,174400,128653170,6200,6200,6200,6200,0
|
|
20240910,174300,128653170,6200,6200,6200,6200,0
|
|
20240910,174200,128653170,6200,6200,6200,6200,0
|
|
20240910,174100,128653170,6200,6200,6200,6200,0
|
|
20240910,174000,128653170,6200,6200,6200,6200,0
|
|
20240910,173900,128653170,6200,6200,6200,6200,0
|
|
20240910,173800,128653170,6200,6200,6200,6200,0
|
|
20240910,173700,128653170,6200,6200,6200,6200,0
|
|
20240910,173600,128653170,6200,6200,6200,6200,0
|
|
20240910,173500,128653170,6200,6200,6200,6200,0
|
|
20240910,173400,128653170,6200,6200,6200,6200,0
|
|
20240910,173300,128653170,6200,6200,6200,6200,0
|
|
20240910,173200,128653170,6200,6200,6200,6200,0
|
|
20240910,173100,128653170,6200,6200,6200,6200,0
|
|
20240910,173000,128653170,6200,6200,6200,6200,0
|
|
20240910,172900,128653170,6200,6200,6200,6200,0
|
|
20240910,172800,128653170,6200,6200,6200,6200,668
|
|
20240910,172700,128653170,6200,6200,6200,6200,0
|
|
20240910,172600,128653170,6200,6200,6200,6200,0
|
|
20240910,172500,128653170,6200,6200,6200,6200,0
|
|
20240910,172400,128653170,6200,6200,6200,6200,0
|
|
20240910,172300,128653170,6200,6200,6200,6200,0
|
|
20240910,172200,128653170,6200,6200,6200,6200,0
|
|
20240910,172100,128653170,6200,6200,6200,6200,0
|
|
20240910,172000,128653170,6200,6200,6200,6200,0
|
|
20240910,171900,128653170,6200,6200,6200,6200,0
|
|
20240910,171800,128653170,6200,6200,6200,6200,0
|
|
20240910,171700,128653170,6200,6200,6200,6200,0
|
|
20240910,171600,128653170,6200,6200,6200,6200,0
|
|
20240910,171500,128653170,6200,6200,6200,6200,0
|
|
20240910,171400,128653170,6200,6200,6200,6200,0
|
|
20240910,171300,128653170,6200,6200,6200,6200,0
|
|
20240910,171200,128653170,6200,6200,6200,6200,0
|
|
20240910,171100,128653170,6200,6200,6200,6200,0
|
|
20240910,171000,128653170,6200,6200,6200,6200,0
|
|
20240910,170900,128653170,6200,6200,6200,6200,0
|
|
20240910,170800,128653170,6200,6200,6200,6200,0
|
|
20240910,170700,128653170,6200,6200,6200,6200,0
|
|
20240910,170600,128653170,6200,6200,6200,6200,0
|
|
20240910,170500,128653170,6200,6200,6200,6200,0
|
|
20240910,170400,128653170,6200,6200,6200,6200,0
|
|
20240910,170300,128653170,6200,6200,6200,6200,0
|
|
20240910,170200,128653170,6200,6200,6200,6200,0
|
|
20240910,170100,128653170,6200,6200,6200,6200,0
|
|
20240910,170000,128653170,6200,6200,6200,6200,0
|
|
20240910,165900,128653170,6200,6200,6200,6200,0
|
|
20240910,165800,128653170,6200,6200,6200,6200,668
|
|
20240910,165700,128653170,6200,6200,6200,6200,0
|
|
20240910,165600,128653170,6200,6200,6200,6200,0
|
|
20240910,165500,128653170,6200,6200,6200,6200,0
|
|
20240910,165400,128653170,6200,6200,6200,6200,0
|
|
20240910,165300,128653170,6200,6200,6200,6200,0
|
|
20240910,165200,128653170,6200,6200,6200,6200,0
|
|
20240910,165100,128653170,6200,6200,6200,6200,0
|
|
20240910,165000,128653170,6200,6200,6200,6200,0
|
|
20240910,164900,128653170,6200,6200,6200,6200,0
|
|
20240910,164800,128653170,6200,6200,6200,6200,0
|
|
20240910,164700,128653170,6200,6200,6200,6200,0
|
|
20240910,164600,128653170,6200,6200,6200,6200,0
|
|
20240910,164500,128653170,6200,6200,6200,6200,0
|
|
20240910,164400,128653170,6200,6200,6200,6200,0
|
|
20240910,164300,128653170,6200,6200,6200,6200,0
|
|
20240910,164200,128653170,6200,6200,6200,6200,0
|
|
20240910,164100,128653170,6200,6200,6200,6200,0
|
|
20240910,164000,128653170,6200,6200,6200,6200,0
|
|
20240910,163900,128653170,6200,6200,6200,6200,0
|
|
20240910,163800,128653170,6200,6200,6200,6200,0
|
|
20240910,163700,128653170,6200,6200,6200,6200,0
|
|
20240910,163600,128653170,6200,6200,6200,6200,0
|
|
20240910,163500,128653170,6200,6200,6200,6200,0
|
|
20240910,163400,128653170,6200,6200,6200,6200,0
|
|
20240910,163300,128653170,6200,6200,6200,6200,0
|
|
20240910,163200,128653170,6200,6200,6200,6200,0
|
|
20240910,163100,128653170,6200,6200,6200,6200,0
|
|
20240910,163000,128653170,6200,6200,6200,6200,0
|
|
20240910,162900,128653170,6200,6200,6200,6200,0
|
|
20240910,162800,128653170,6200,6200,6200,6200,668
|
|
20240910,162700,128653170,6200,6200,6200,6200,0
|
|
20240910,162600,128653170,6200,6200,6200,6200,0
|
|
20240910,162500,128653170,6200,6200,6200,6200,0
|
|
20240910,162400,128653170,6200,6200,6200,6200,0
|
|
20240910,162300,128653170,6200,6200,6200,6200,0
|
|
20240910,162200,128653170,6200,6200,6200,6200,0
|
|
20240910,162100,128653170,6200,6200,6200,6200,0
|
|
20240910,162000,128653170,6200,6200,6200,6200,0
|
|
20240910,161900,128653170,6200,6200,6200,6200,0
|
|
20240910,161800,128653170,6200,6200,6200,6200,0
|
|
20240910,161700,128653170,6200,6200,6200,6200,0
|
|
20240910,161600,128653170,6200,6200,6200,6200,0
|
|
20240910,161500,128653170,6200,6200,6200,6200,0
|
|
20240910,161400,128653170,6200,6200,6200,6200,0
|
|
20240910,161300,128653170,6200,6200,6200,6200,0
|
|
20240910,161200,128653170,6200,6200,6200,6200,0
|
|
20240910,161100,128653170,6200,6200,6200,6200,0
|
|
20240910,161000,128653170,6200,6200,6200,6200,0
|
|
20240910,160900,128653170,6200,6200,6200,6200,0
|
|
20240910,160800,128653170,6200,6200,6200,6200,0
|
|
20240910,160700,128653170,6200,6200,6200,6200,0
|
|
20240910,160600,128653170,6200,6200,6200,6200,0
|
|
20240910,160500,128653170,6200,6200,6200,6200,0
|
|
20240910,160400,128653170,6200,6200,6200,6200,0
|
|
20240910,160300,128653170,6200,6200,6200,6200,0
|
|
20240910,160200,128653170,6200,6200,6200,6200,0
|
|
20240910,160100,128653170,6200,6200,6200,6200,0
|
|
20240910,160000,128653170,6200,6200,6200,6200,0
|
|
20240910,155900,128653170,6200,6200,6200,6200,0
|
|
20240910,155800,128653170,6200,6200,6200,6200,668
|
|
20240910,155700,128653170,6200,6200,6200,6200,0
|
|
20240910,155600,128653170,6200,6200,6200,6200,0
|
|
20240910,155500,128653170,6200,6200,6200,6200,0
|
|
20240910,155400,128653170,6200,6200,6200,6200,0
|
|
20240910,155300,128653170,6200,6200,6200,6200,0
|
|
20240910,155200,128653170,6200,6200,6200,6200,0
|
|
20240910,155100,128653170,6200,6200,6200,6200,0
|
|
20240910,155000,128653170,6200,6200,6200,6200,0
|
|
20240910,154900,128653170,6200,6200,6200,6200,0
|
|
20240910,154800,128653170,6200,6200,6200,6200,0
|
|
20240910,154700,128653170,6200,6200,6200,6200,0
|
|
20240910,154600,128653170,6200,6200,6200,6200,0
|
|
20240910,154500,128653170,6200,6200,6200,6200,0
|
|
20240910,154400,128653170,6200,6200,6200,6200,0
|
|
20240910,154300,128653170,6200,6200,6200,6200,0
|
|
20240910,154200,128653170,6200,6200,6200,6200,0
|
|
20240910,154100,128653170,6200,6200,6200,6200,0
|
|
20240910,154000,128653170,6200,6200,6200,6200,0
|
|
20240910,153900,128653170,6200,6200,6200,6200,0
|
|
20240910,153800,128653170,6200,6200,6200,6200,0
|
|
20240910,153700,128653170,6200,6200,6200,6200,0
|
|
20240910,153600,128653170,6200,6200,6200,6200,0
|
|
20240910,153500,128653170,6200,6200,6200,6200,0
|
|
20240910,153400,128653170,6200,6200,6200,6200,0
|
|
20240910,153300,128653170,6200,6200,6200,6200,0
|
|
20240910,153200,128653170,6200,6200,6200,6200,0
|
|
20240910,153100,128653170,6200,6200,6200,6200,0
|
|
20240910,153000,128653170,6200,6200,6200,6200,668
|
|
20240910,152900,124511570,6200,6200,6200,6200,0
|
|
20240910,152800,124511570,6200,6200,6200,6200,0
|
|
20240910,152700,124511570,6200,6200,6200,6200,0
|
|
20240910,152600,124511570,6200,6200,6200,6200,0
|
|
20240910,152500,124511570,6200,6200,6200,6200,0
|
|
20240910,152400,124511570,6200,6200,6200,6200,0
|
|
20240910,152300,124511570,6200,6200,6200,6200,0
|
|
20240910,152200,124511570,6200,6200,6200,6200,0
|
|
20240910,152100,124511570,6200,6200,6200,6200,0
|
|
20240910,152000,124511570,6200,6200,6200,6200,0
|
|
20240910,151900,124511570,6200,6200,6200,6200,37
|
|
20240910,151800,124282170,6260,6260,6260,6260,0
|
|
20240910,151700,124282170,6260,6260,6260,6260,0
|
|
20240910,151600,124282170,6260,6260,6260,6260,0
|
|
20240910,151500,124282170,6260,6260,6260,6260,0
|
|
20240910,151400,124282170,6260,6220,6260,6210,1695
|
|
20240910,151300,113754890,6270,6270,6270,6270,4
|
|
20240910,151200,113729810,6240,6240,6240,6240,200
|
|
20240910,151100,112481810,6240,6240,6240,6240,0
|
|
20240910,151000,112481810,6240,6240,6240,6240,0
|
|
20240910,150900,112481810,6240,6240,6240,6240,131
|
|
20240910,150800,111664370,6240,6240,6240,6240,0
|
|
20240910,150700,111664370,6240,6240,6240,6240,8
|
|
20240910,150600,111614450,6220,6220,6220,6220,548
|
|
20240910,150500,108205890,6240,6240,6240,6240,0
|
|
20240910,150400,108205890,6240,6240,6240,6240,0
|
|
20240910,150300,108205890,6240,6240,6240,6240,10
|
|
20240910,150200,108143490,6210,6220,6220,6210,673
|
|
20240910,150100,103957440,6260,6260,6260,6260,0
|
|
20240910,150000,103957440,6260,6260,6260,6260,0
|
|
20240910,145900,103957440,6260,6230,6270,6230,155
|
|
20240910,145800,102991630,6230,6240,6240,6230,1183
|
|
20240910,145700,95618890,6270,6270,6270,6270,2
|
|
20240910,145600,95606350,6280,6280,6280,6280,0
|
|
20240910,145500,95606350,6280,6280,6280,6280,0
|
|
20240910,145400,95606350,6280,6280,6280,6280,0
|
|
20240910,145300,95606350,6280,6280,6280,6280,0
|
|
20240910,145200,95606350,6280,6280,6280,6280,5
|
|
20240910,145100,95574950,6240,6240,6240,6240,0
|
|
20240910,145000,95574950,6240,6240,6240,6240,0
|
|
20240910,144900,95574950,6240,6240,6240,6240,117
|
|
20240910,144800,94844870,6240,6240,6240,6240,146
|
|
20240910,144700,93933830,6280,6280,6280,6280,0
|
|
20240910,144600,93933830,6280,6280,6280,6280,0
|
|
20240910,144500,93933830,6280,6280,6280,6280,0
|
|
20240910,144400,93933830,6280,6280,6280,6280,0
|
|
20240910,144300,93933830,6280,6280,6280,6280,0
|
|
20240910,144200,93933830,6280,6280,6280,6280,0
|
|
20240910,144100,93933830,6280,6280,6280,6280,0
|
|
20240910,144000,93933830,6280,6280,6280,6280,0
|
|
20240910,143900,93933830,6280,6280,6280,6280,0
|
|
20240910,143800,93933830,6280,6280,6280,6280,9
|
|
20240910,143700,93877310,6240,6240,6240,6240,0
|
|
20240910,143600,93877310,6240,6240,6240,6240,0
|
|
20240910,143500,93877310,6240,6250,6250,6240,410
|
|
20240910,143400,91318840,6280,6280,6280,6280,0
|
|
20240910,143300,91318840,6280,6280,6280,6280,0
|
|
20240910,143200,91318840,6280,6280,6280,6280,0
|
|
20240910,143100,91318840,6280,6280,6280,6280,0
|
|
20240910,143000,91318840,6280,6280,6280,6280,3
|
|
20240910,142900,91300000,6270,6240,6270,6240,11
|
|
20240910,142800,91231330,6280,6280,6280,6280,0
|
|
20240910,142700,91231330,6280,6280,6280,6280,0
|
|
20240910,142600,91231330,6280,6280,6280,6280,0
|
|
20240910,142500,91231330,6280,6280,6280,6280,13
|
|
20240910,142400,91149690,6280,6280,6280,6280,0
|
|
20240910,142300,91149690,6280,6280,6280,6280,0
|
|
20240910,142200,91149690,6280,6280,6280,6280,7
|
|
20240910,142100,91105730,6240,6240,6240,6240,198
|
|
20240910,142000,89870210,6290,6290,6290,6290,0
|
|
20240910,141900,89870210,6290,6290,6290,6290,0
|
|
20240910,141800,89870210,6290,6290,6290,6290,0
|
|
20240910,141700,89870210,6290,6290,6290,6290,0
|
|
20240910,141600,89870210,6290,6290,6290,6290,0
|
|
20240910,141500,89870210,6290,6290,6290,6290,0
|
|
20240910,141400,89870210,6290,6290,6290,6290,0
|
|
20240910,141300,89870210,6290,6290,6290,6290,0
|
|
20240910,141200,89870210,6290,6290,6290,6290,0
|
|
20240910,141100,89870210,6290,6290,6290,6290,0
|
|
20240910,141000,89870210,6290,6290,6290,6290,2
|
|
20240910,140900,89857630,6240,6240,6240,6240,2
|
|
20240910,140800,89845150,6290,6290,6290,6290,0
|
|
20240910,140700,89845150,6290,6290,6290,6290,0
|
|
20240910,140600,89845150,6290,6290,6290,6290,0
|
|
20240910,140500,89845150,6290,6290,6290,6290,0
|
|
20240910,140400,89845150,6290,6290,6290,6290,0
|
|
20240910,140300,89845150,6290,6290,6290,6290,0
|
|
20240910,140200,89845150,6290,6290,6290,6290,0
|
|
20240910,140100,89845150,6290,6290,6290,6290,0
|
|
20240910,140000,89845150,6290,6290,6290,6290,7
|
|
20240910,135900,89801120,6250,6250,6250,6250,0
|
|
20240910,135800,89801120,6250,6250,6250,6250,0
|
|
20240910,135700,89801120,6250,6250,6250,6250,0
|
|
20240910,135600,89801120,6250,6250,6250,6250,0
|
|
20240910,135500,89801120,6250,6250,6250,6250,639
|
|
20240910,135400,85807370,6300,6300,6300,6300,0
|
|
20240910,135300,85807370,6300,6300,6300,6300,0
|
|
20240910,135200,85807370,6300,6300,6300,6300,0
|
|
20240910,135100,85807370,6300,6300,6300,6300,0
|
|
20240910,135000,85807370,6300,6300,6300,6300,0
|
|
20240910,134900,85807370,6300,6300,6300,6300,0
|
|
20240910,134800,85807370,6300,6300,6300,6300,0
|
|
20240910,134700,85807370,6300,6300,6300,6300,0
|
|
20240910,134600,85807370,6300,6300,6300,6300,0
|
|
20240910,134500,85807370,6300,6300,6300,6300,0
|
|
20240910,134400,85807370,6300,6300,6300,6300,0
|
|
20240910,134300,85807370,6300,6260,6300,6260,560
|
|
20240910,134200,82301730,6300,6300,6300,6300,0
|
|
20240910,134100,82301730,6300,6300,6300,6300,0
|
|
20240910,134000,82301730,6300,6300,6300,6300,0
|
|
20240910,133900,82301730,6300,6300,6300,6300,0
|
|
20240910,133800,82301730,6300,6300,6300,6300,0
|
|
20240910,133700,82301730,6300,6300,6300,6300,0
|
|
20240910,133600,82301730,6300,6300,6300,6300,0
|
|
20240910,133500,82301730,6300,6300,6300,6300,0
|
|
20240910,133400,82301730,6300,6300,6300,6300,0
|
|
20240910,133300,82301730,6300,6300,6300,6300,0
|
|
20240910,133200,82301730,6300,6300,6300,6300,11
|
|
20240910,133100,82232430,6300,6300,6300,6300,0
|
|
20240910,133000,82232430,6300,6300,6300,6300,0
|
|
20240910,132900,82232430,6300,6300,6300,6300,0
|
|
20240910,132800,82232430,6300,6300,6300,6300,0
|
|
20240910,132700,82232430,6300,6300,6300,6300,0
|
|
20240910,132600,82232430,6300,6300,6300,6300,0
|
|
20240910,132500,82232430,6300,6300,6300,6300,0
|
|
20240910,132400,82232430,6300,6300,6300,6300,0
|
|
20240910,132300,82232430,6300,6300,6300,6300,0
|
|
20240910,132200,82232430,6300,6300,6300,6300,0
|
|
20240910,132100,82232430,6300,6300,6300,6300,0
|
|
20240910,132000,82232430,6300,6300,6300,6300,0
|
|
20240910,131900,82232430,6300,6300,6300,6300,0
|
|
20240910,131800,82232430,6300,6300,6300,6300,0
|
|
20240910,131700,82232430,6300,6300,6300,6300,0
|
|
20240910,131600,82232430,6300,6300,6300,6300,1
|
|
20240910,131500,82226130,6270,6270,6270,6270,0
|
|
20240910,131400,82226130,6270,6270,6270,6270,0
|
|
20240910,131300,82226130,6270,6270,6270,6270,0
|
|
20240910,131200,82226130,6270,6270,6270,6270,0
|
|
20240910,131100,82226130,6270,6270,6270,6270,240
|
|
20240910,131000,80721330,6300,6300,6300,6300,0
|
|
20240910,130900,80721330,6300,6300,6300,6300,0
|
|
20240910,130800,80721330,6300,6300,6300,6300,0
|
|
20240910,130700,80721330,6300,6300,6300,6300,0
|
|
20240910,130600,80721330,6300,6300,6300,6300,0
|
|
20240910,130500,80721330,6300,6300,6300,6300,0
|
|
20240910,130400,80721330,6300,6300,6300,6300,0
|
|
20240910,130300,80721330,6300,6300,6300,6300,0
|
|
20240910,130200,80721330,6300,6290,6300,6290,5
|
|
20240910,130100,80689860,6260,6260,6260,6260,200
|
|
20240910,130000,79437860,6300,6300,6300,6300,0
|
|
20240910,125900,79437860,6300,6300,6300,6300,0
|
|
20240910,125800,79437860,6300,6300,6300,6300,0
|
|
20240910,125700,79437860,6300,6300,6300,6300,0
|
|
20240910,125600,79437860,6300,6300,6300,6300,0
|
|
20240910,125500,79437860,6300,6290,6300,6290,6
|
|
20240910,125400,79400100,6290,6290,6290,6290,0
|
|
20240910,125300,79400100,6290,6290,6290,6290,1
|
|
20240910,125200,79393810,6300,6300,6300,6300,0
|
|
20240910,125100,79393810,6300,6300,6300,6300,0
|
|
20240910,125000,79393810,6300,6300,6300,6300,0
|
|
20240910,124900,79393810,6300,6300,6300,6300,0
|
|
20240910,124800,79393810,6300,6300,6300,6300,0
|
|
20240910,124700,79393810,6300,6300,6300,6300,12
|
|
20240910,124600,79318210,6310,6310,6310,6310,0
|
|
20240910,124500,79318210,6310,6290,6310,6290,501
|
|
20240910,124400,76166900,6290,6290,6290,6290,0
|
|
20240910,124300,76166900,6290,6290,6290,6290,2000
|
|
20240910,124200,63586900,6290,6290,6290,6290,0
|
|
20240910,124100,63586900,6290,6290,6290,6290,100
|
|
20240910,124000,62957900,6290,6290,6290,6290,0
|
|
20240910,123900,62957900,6290,6290,6290,6290,0
|
|
20240910,123800,62957900,6290,6290,6290,6290,0
|
|
20240910,123700,62957900,6290,6290,6290,6290,0
|
|
20240910,123600,62957900,6290,6290,6290,6290,0
|
|
20240910,123500,62957900,6290,6290,6290,6290,0
|
|
20240910,123400,62957900,6290,6290,6290,6290,1
|
|
20240910,123300,62951610,6290,6290,6290,6290,0
|
|
20240910,123200,62951610,6290,6290,6290,6290,0
|
|
20240910,123100,62951610,6290,6290,6290,6290,0
|
|
20240910,123000,62951610,6290,6290,6290,6290,0
|
|
20240910,122900,62951610,6290,6290,6290,6290,8
|
|
20240910,122800,62901290,6260,6260,6260,6260,0
|
|
20240910,122700,62901290,6260,6260,6260,6260,0
|
|
20240910,122600,62901290,6260,6260,6260,6260,0
|
|
20240910,122500,62901290,6260,6260,6260,6260,1
|
|
20240910,122400,62895030,6290,6290,6290,6290,0
|
|
20240910,122300,62895030,6290,6290,6290,6290,0
|
|
20240910,122200,62895030,6290,6290,6290,6290,0
|
|
20240910,122100,62895030,6290,6290,6290,6290,0
|
|
20240910,122000,62895030,6290,6290,6290,6290,0
|
|
20240910,121900,62895030,6290,6290,6290,6290,0
|
|
20240910,121800,62895030,6290,6290,6290,6290,0
|
|
20240910,121700,62895030,6290,6290,6290,6290,0
|
|
20240910,121600,62895030,6290,6290,6290,6290,1
|
|
20240910,121500,62888740,6270,6270,6270,6270,955
|
|
20240910,121400,56900890,6290,6290,6290,6290,0
|
|
20240910,121300,56900890,6290,6290,6290,6290,0
|
|
20240910,121200,56900890,6290,6290,6290,6280,830
|
|
20240910,121100,51688430,6310,6310,6310,6310,0
|
|
20240910,121000,51688430,6310,6310,6310,6310,0
|
|
20240910,120900,51688430,6310,6310,6310,6310,0
|
|
20240910,120800,51688430,6310,6310,6310,6310,0
|
|
20240910,120700,51688430,6310,6310,6310,6310,0
|
|
20240910,120600,51688430,6310,6310,6310,6310,0
|
|
20240910,120500,51688430,6310,6310,6310,6310,0
|
|
20240910,120400,51688430,6310,6310,6310,6310,0
|
|
20240910,120300,51688430,6310,6310,6310,6310,0
|
|
20240910,120200,51688430,6310,6310,6310,6310,0
|
|
20240910,120100,51688430,6310,6310,6310,6310,0
|
|
20240910,120000,51688430,6310,6310,6310,6310,0
|
|
20240910,115900,51688430,6310,6310,6310,6310,0
|
|
20240910,115800,51688430,6310,6310,6310,6310,0
|
|
20240910,115700,51688430,6310,6310,6310,6310,0
|
|
20240910,115600,51688430,6310,6310,6310,6310,0
|
|
20240910,115500,51688430,6310,6310,6310,6310,0
|
|
20240910,115400,51688430,6310,6310,6310,6310,0
|
|
20240910,115300,51688430,6310,6310,6310,6310,0
|
|
20240910,115200,51688430,6310,6310,6310,6310,0
|
|
20240910,115100,51688430,6310,6310,6310,6310,0
|
|
20240910,115000,51688430,6310,6310,6310,6310,0
|
|
20240910,114900,51688430,6310,6310,6310,6310,0
|
|
20240910,114800,51688430,6310,6310,6310,6310,0
|
|
20240910,114700,51688430,6310,6310,6310,6310,0
|
|
20240910,114600,51688430,6310,6310,6310,6310,0
|
|
20240910,114500,51688430,6310,6310,6310,6310,0
|
|
20240910,114400,51688430,6310,6310,6310,6310,0
|
|
20240910,114300,51688430,6310,6310,6310,6310,0
|
|
20240910,114200,51688430,6310,6310,6310,6310,0
|
|
20240910,114100,51688430,6310,6310,6310,6310,0
|
|
20240910,114000,51688430,6310,6310,6310,6310,0
|
|
20240910,113900,51688430,6310,6310,6310,6310,0
|
|
20240910,113800,51688430,6310,6310,6310,6310,0
|
|
20240910,113700,51688430,6310,6310,6310,6310,0
|
|
20240910,113600,51688430,6310,6310,6310,6310,0
|
|
20240910,113500,51688430,6310,6310,6310,6310,0
|
|
20240910,113400,51688430,6310,6310,6310,6310,0
|
|
20240910,113300,51688430,6310,6310,6310,6310,0
|
|
20240910,113200,51688430,6310,6310,6310,6310,0
|
|
20240910,113100,51688430,6310,6310,6310,6310,0
|
|
20240910,113000,51688430,6310,6310,6310,6310,0
|
|
20240910,112900,51688430,6310,6310,6310,6310,0
|
|
20240910,112800,51688430,6310,6310,6310,6310,0
|
|
20240910,112700,51688430,6310,6310,6310,6310,0
|
|
20240910,112600,51688430,6310,6310,6310,6310,0
|
|
20240910,112500,51688430,6310,6310,6310,6310,0
|
|
20240910,112400,51688430,6310,6310,6310,6310,0
|
|
20240910,112300,51688430,6310,6310,6310,6310,0
|
|
20240910,112200,51688430,6310,6310,6310,6310,0
|
|
20240910,112100,51688430,6310,6310,6310,6310,2
|
|
20240910,112000,51675810,6320,6320,6320,6320,0
|
|
20240910,111900,51675810,6320,6320,6320,6320,0
|
|
20240910,111800,51675810,6320,6320,6320,6320,0
|
|
20240910,111700,51675810,6320,6320,6320,6320,0
|
|
20240910,111600,51675810,6320,6320,6320,6320,9
|
|
20240910,111500,51618930,6270,6280,6280,6270,701
|
|
20240910,111400,47218020,6330,6330,6330,6330,0
|
|
20240910,111300,47218020,6330,6330,6330,6330,0
|
|
20240910,111200,47218020,6330,6330,6330,6330,0
|
|
20240910,111100,47218020,6330,6330,6330,6330,0
|
|
20240910,111000,47218020,6330,6330,6330,6330,0
|
|
20240910,110900,47218020,6330,6330,6330,6330,0
|
|
20240910,110800,47218020,6330,6330,6330,6330,0
|
|
20240910,110700,47218020,6330,6330,6330,6330,0
|
|
20240910,110600,47218020,6330,6330,6330,6330,0
|
|
20240910,110500,47218020,6330,6330,6330,6330,0
|
|
20240910,110400,47218020,6330,6330,6330,6330,0
|
|
20240910,110300,47218020,6330,6330,6330,6330,0
|
|
20240910,110200,47218020,6330,6330,6330,6330,0
|
|
20240910,110100,47218020,6330,6330,6330,6330,0
|
|
20240910,110000,47218020,6330,6330,6330,6330,0
|
|
20240910,105900,47218020,6330,6330,6330,6330,0
|
|
20240910,105800,47218020,6330,6330,6330,6330,0
|
|
20240910,105700,47218020,6330,6330,6330,6330,0
|
|
20240910,105600,47218020,6330,6330,6330,6330,0
|
|
20240910,105500,47218020,6330,6330,6330,6330,0
|
|
20240910,105400,47218020,6330,6330,6330,6330,540
|
|
20240910,105300,43799820,6330,6330,6330,6330,0
|
|
20240910,105200,43799820,6330,6330,6330,6330,9
|
|
20240910,105100,43742850,6300,6300,6300,6300,43
|
|
20240910,105000,43471950,6330,6330,6330,6330,0
|
|
20240910,104900,43471950,6330,6330,6330,6330,0
|
|
20240910,104800,43471950,6330,6330,6330,6330,0
|
|
20240910,104700,43471950,6330,6330,6330,6330,0
|
|
20240910,104600,43471950,6330,6330,6330,6330,0
|
|
20240910,104500,43471950,6330,6330,6330,6330,0
|
|
20240910,104400,43471950,6330,6290,6330,6290,38
|
|
20240910,104300,43232610,6330,6330,6330,6330,0
|
|
20240910,104200,43232610,6330,6330,6330,6330,0
|
|
20240910,104100,43232610,6330,6330,6330,6330,0
|
|
20240910,104000,43232610,6330,6330,6330,6330,0
|
|
20240910,103900,43232610,6330,6330,6330,6330,1
|
|
20240910,103800,43226280,6300,6300,6300,6300,0
|
|
20240910,103700,43226280,6300,6300,6300,6300,0
|
|
20240910,103600,43226280,6300,6300,6300,6300,0
|
|
20240910,103500,43226280,6300,6300,6300,6300,0
|
|
20240910,103400,43226280,6300,6300,6300,6300,0
|
|
20240910,103300,43226280,6300,6300,6300,6300,0
|
|
20240910,103200,43226280,6300,6300,6300,6300,0
|
|
20240910,103100,43226280,6300,6300,6300,6300,10
|
|
20240910,103000,43163280,6340,6340,6340,6340,0
|
|
20240910,102900,43163280,6340,6340,6340,6340,0
|
|
20240910,102800,43163280,6340,6340,6340,6340,0
|
|
20240910,102700,43163280,6340,6340,6340,6340,0
|
|
20240910,102600,43163280,6340,6340,6340,6340,0
|
|
20240910,102500,43163280,6340,6340,6340,6340,0
|
|
20240910,102400,43163280,6340,6340,6340,6340,0
|
|
20240910,102300,43163280,6340,6340,6340,6340,0
|
|
20240910,102200,43163280,6340,6340,6340,6340,158
|
|
20240910,102100,42161560,6330,6330,6330,6330,100
|
|
20240910,102000,41528560,6330,6330,6330,6330,0
|
|
20240910,101900,41528560,6330,6330,6330,6330,0
|
|
20240910,101800,41528560,6330,6330,6330,6330,2
|
|
20240910,101700,41515900,6330,6330,6330,6330,0
|
|
20240910,101600,41515900,6330,6330,6330,6330,0
|
|
20240910,101500,41515900,6330,6330,6330,6330,0
|
|
20240910,101400,41515900,6330,6330,6330,6330,0
|
|
20240910,101300,41515900,6330,6330,6330,6330,0
|
|
20240910,101200,41515900,6330,6330,6330,6330,0
|
|
20240910,101100,41515900,6330,6330,6330,6330,5
|
|
20240910,101000,41484250,6260,6260,6260,6260,0
|
|
20240910,100900,41484250,6260,6290,6290,6260,1800
|
|
20240910,100800,30184560,6330,6330,6330,6330,0
|
|
20240910,100700,30184560,6330,6330,6330,6330,0
|
|
20240910,100600,30184560,6330,6330,6330,6330,1
|
|
20240910,100500,30178230,6330,6330,6330,6330,0
|
|
20240910,100400,30178230,6330,6330,6330,6330,0
|
|
20240910,100300,30178230,6330,6330,6330,6330,0
|
|
20240910,100200,30178230,6330,6330,6330,6330,5
|
|
20240910,100100,30146580,6330,6330,6330,6330,0
|
|
20240910,100000,30146580,6330,6330,6330,6330,0
|
|
20240910,095900,30146580,6330,6330,6330,6330,0
|
|
20240910,095800,30146580,6330,6330,6330,6330,0
|
|
20240910,095700,30146580,6330,6330,6330,6330,0
|
|
20240910,095600,30146580,6330,6330,6330,6330,24
|
|
20240910,095500,29994660,6290,6290,6290,6290,1622
|
|
20240910,095400,19792280,6290,6310,6310,6290,316
|
|
20240910,095300,17803020,6340,6340,6340,6340,0
|
|
20240910,095200,17803020,6340,6340,6340,6340,0
|
|
20240910,095100,17803020,6340,6340,6340,6340,0
|
|
20240910,095000,17803020,6340,6340,6340,6340,0
|
|
20240910,094900,17803020,6340,6340,6340,6340,0
|
|
20240910,094800,17803020,6340,6340,6340,6340,2
|
|
20240910,094700,17790340,6340,6340,6340,6340,0
|
|
20240910,094600,17790340,6340,6340,6340,6340,0
|
|
20240910,094500,17790340,6340,6340,6340,6340,0
|
|
20240910,094400,17790340,6340,6340,6340,6340,0
|
|
20240910,094300,17790340,6340,6340,6340,6340,0
|
|
20240910,094200,17790340,6340,6340,6340,6340,0
|
|
20240910,094100,17790340,6340,6340,6340,6340,0
|
|
20240910,094000,17790340,6340,6340,6340,6340,0
|
|
20240910,093900,17790340,6340,6340,6340,6340,1
|
|
20240910,093800,17784000,6340,6340,6340,6340,0
|
|
20240910,093700,17784000,6340,6340,6340,6340,0
|
|
20240910,093600,17784000,6340,6340,6340,6340,25
|
|
20240910,093500,17625500,6340,6340,6340,6340,0
|
|
20240910,093400,17625500,6340,6340,6340,6340,45
|
|
20240910,093300,17340200,6340,6340,6340,6340,0
|
|
20240910,093200,17340200,6340,6340,6340,6340,0
|
|
20240910,093100,17340200,6340,6320,6340,6320,132
|
|
20240910,093000,16504680,6320,6320,6320,6320,0
|
|
20240910,092900,16504680,6320,6320,6320,6320,0
|
|
20240910,092800,16504680,6320,6320,6320,6320,0
|
|
20240910,092700,16504680,6320,6320,6320,6320,7
|
|
20240910,092600,16460440,6270,6270,6270,6270,0
|
|
20240910,092500,16460440,6270,6270,6270,6270,0
|
|
20240910,092400,16460440,6270,6280,6280,6270,1000
|
|
20240910,092300,10188250,6320,6320,6320,6320,0
|
|
20240910,092200,10188250,6320,6320,6320,6320,0
|
|
20240910,092100,10188250,6320,6320,6320,6320,0
|
|
20240910,092000,10188250,6320,6320,6320,6320,0
|
|
20240910,091900,10188250,6320,6320,6320,6320,0
|
|
20240910,091800,10188250,6320,6320,6320,6320,0
|
|
20240910,091700,10188250,6320,6320,6320,6320,0
|
|
20240910,091600,10188250,6320,6320,6320,6320,0
|
|
20240910,091500,10188250,6320,6320,6320,6320,0
|
|
20240910,091400,10188250,6320,6320,6320,6320,1
|
|
20240910,091300,10181930,6280,6280,6280,6280,0
|
|
20240910,091200,10181930,6280,6280,6280,6280,1
|
|
20240910,091100,10175650,6330,6330,6330,6330,0
|
|
20240910,091000,10175650,6330,6330,6330,6330,0
|
|
20240910,090900,10175650,6330,6330,6330,6330,0
|
|
20240910,090800,10175650,6330,6310,6330,6280,933
|
|
20240910,090700,4303060,6340,6340,6340,6340,0
|
|
20240910,090600,4303060,6340,6340,6340,6340,0
|
|
20240910,090500,4303060,6340,6300,6340,6300,2
|
|
20240910,090400,4290420,6340,6340,6340,6340,2
|
|
20240910,090300,4277740,6300,6340,6340,6300,50
|
|
20240910,090200,3962700,6300,6300,6300,6300,500
|
|
20240910,090100,812700,6300,6300,6300,6300,0
|
|
20240910,090000,812700,6300,6300,6300,6300,129
|