669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,200600,86291810,6010,6010,6010,6010,658
|
|
20240910,200500,86291810,6010,6010,6010,6010,0
|
|
20240910,200400,86291810,6010,6010,6010,6010,0
|
|
20240910,200300,86291810,6010,6010,6010,6010,0
|
|
20240910,200200,86291810,6010,6010,6010,6010,0
|
|
20240910,200100,86291810,6010,6010,6010,6010,0
|
|
20240910,200000,86291810,6010,6010,6010,6010,0
|
|
20240910,195900,86291810,6010,6010,6010,6010,0
|
|
20240910,195800,86291810,6010,6010,6010,6010,0
|
|
20240910,195700,86291810,6010,6010,6010,6010,0
|
|
20240910,195600,86291810,6010,6010,6010,6010,0
|
|
20240910,195500,86291810,6010,6010,6010,6010,0
|
|
20240910,195400,86291810,6010,6010,6010,6010,0
|
|
20240910,195300,86291810,6010,6010,6010,6010,0
|
|
20240910,195200,86291810,6010,6010,6010,6010,0
|
|
20240910,195100,86291810,6010,6010,6010,6010,0
|
|
20240910,195000,86291810,6010,6010,6010,6010,0
|
|
20240910,194900,86291810,6010,6010,6010,6010,0
|
|
20240910,194800,86291810,6010,6010,6010,6010,0
|
|
20240910,194700,86291810,6010,6010,6010,6010,0
|
|
20240910,194600,86291810,6010,6010,6010,6010,0
|
|
20240910,194500,86291810,6010,6010,6010,6010,0
|
|
20240910,194400,86291810,6010,6010,6010,6010,0
|
|
20240910,194300,86291810,6010,6010,6010,6010,0
|
|
20240910,194200,86291810,6010,6010,6010,6010,0
|
|
20240910,194100,86291810,6010,6010,6010,6010,0
|
|
20240910,194000,86291810,6010,6010,6010,6010,0
|
|
20240910,193900,86291810,6010,6010,6010,6010,0
|
|
20240910,193800,86291810,6010,6010,6010,6010,0
|
|
20240910,193700,86291810,6010,6010,6010,6010,0
|
|
20240910,193600,86291810,6010,6010,6010,6010,658
|
|
20240910,193500,86291810,6010,6010,6010,6010,0
|
|
20240910,193400,86291810,6010,6010,6010,6010,0
|
|
20240910,193300,86291810,6010,6010,6010,6010,0
|
|
20240910,193200,86291810,6010,6010,6010,6010,0
|
|
20240910,193100,86291810,6010,6010,6010,6010,0
|
|
20240910,193000,86291810,6010,6010,6010,6010,0
|
|
20240910,192900,86291810,6010,6010,6010,6010,0
|
|
20240910,192800,86291810,6010,6010,6010,6010,0
|
|
20240910,192700,86291810,6010,6010,6010,6010,0
|
|
20240910,192600,86291810,6010,6010,6010,6010,0
|
|
20240910,192500,86291810,6010,6010,6010,6010,0
|
|
20240910,192400,86291810,6010,6010,6010,6010,0
|
|
20240910,192300,86291810,6010,6010,6010,6010,0
|
|
20240910,192200,86291810,6010,6010,6010,6010,0
|
|
20240910,192100,86291810,6010,6010,6010,6010,0
|
|
20240910,192000,86291810,6010,6010,6010,6010,0
|
|
20240910,191900,86291810,6010,6010,6010,6010,0
|
|
20240910,191800,86291810,6010,6010,6010,6010,0
|
|
20240910,191700,86291810,6010,6010,6010,6010,0
|
|
20240910,191600,86291810,6010,6010,6010,6010,0
|
|
20240910,191500,86291810,6010,6010,6010,6010,0
|
|
20240910,191400,86291810,6010,6010,6010,6010,0
|
|
20240910,191300,86291810,6010,6010,6010,6010,0
|
|
20240910,191200,86291810,6010,6010,6010,6010,0
|
|
20240910,191100,86291810,6010,6010,6010,6010,0
|
|
20240910,191000,86291810,6010,6010,6010,6010,0
|
|
20240910,190900,86291810,6010,6010,6010,6010,0
|
|
20240910,190800,86291810,6010,6010,6010,6010,0
|
|
20240910,190700,86291810,6010,6010,6010,6010,0
|
|
20240910,190600,86291810,6010,6010,6010,6010,658
|
|
20240910,190500,86291810,6010,6010,6010,6010,0
|
|
20240910,190400,86291810,6010,6010,6010,6010,0
|
|
20240910,190300,86291810,6010,6010,6010,6010,0
|
|
20240910,190200,86291810,6010,6010,6010,6010,0
|
|
20240910,190100,86291810,6010,6010,6010,6010,0
|
|
20240910,190000,86291810,6010,6010,6010,6010,0
|
|
20240910,185900,86291810,6010,6010,6010,6010,0
|
|
20240910,185800,86291810,6010,6010,6010,6010,0
|
|
20240910,185700,86291810,6010,6010,6010,6010,0
|
|
20240910,185600,86291810,6010,6010,6010,6010,0
|
|
20240910,185500,86291810,6010,6010,6010,6010,0
|
|
20240910,185400,86291810,6010,6010,6010,6010,0
|
|
20240910,185300,86291810,6010,6010,6010,6010,0
|
|
20240910,185200,86291810,6010,6010,6010,6010,0
|
|
20240910,185100,86291810,6010,6010,6010,6010,0
|
|
20240910,185000,86291810,6010,6010,6010,6010,0
|
|
20240910,184900,86291810,6010,6010,6010,6010,0
|
|
20240910,184800,86291810,6010,6010,6010,6010,0
|
|
20240910,184700,86291810,6010,6010,6010,6010,0
|
|
20240910,184600,86291810,6010,6010,6010,6010,0
|
|
20240910,184500,86291810,6010,6010,6010,6010,0
|
|
20240910,184400,86291810,6010,6010,6010,6010,0
|
|
20240910,184300,86291810,6010,6010,6010,6010,0
|
|
20240910,184200,86291810,6010,6010,6010,6010,0
|
|
20240910,184100,86291810,6010,6010,6010,6010,0
|
|
20240910,184000,86291810,6010,6010,6010,6010,0
|
|
20240910,183900,86291810,6010,6010,6010,6010,0
|
|
20240910,183800,86291810,6010,6010,6010,6010,0
|
|
20240910,183700,86291810,6010,6010,6010,6010,0
|
|
20240910,183600,86291810,6010,6010,6010,6010,658
|
|
20240910,183500,86291810,6010,6010,6010,6010,0
|
|
20240910,183400,86291810,6010,6010,6010,6010,0
|
|
20240910,183300,86291810,6010,6010,6010,6010,0
|
|
20240910,183200,86291810,6010,6010,6010,6010,0
|
|
20240910,183100,86291810,6010,6010,6010,6010,0
|
|
20240910,183000,86291810,6010,6010,6010,6010,0
|
|
20240910,182900,86291810,6010,6010,6010,6010,0
|
|
20240910,182800,86291810,6010,6010,6010,6010,0
|
|
20240910,182700,86291810,6010,6010,6010,6010,0
|
|
20240910,182600,86291810,6010,6010,6010,6010,0
|
|
20240910,182500,86291810,6010,6010,6010,6010,0
|
|
20240910,182400,86291810,6010,6010,6010,6010,0
|
|
20240910,182300,86291810,6010,6010,6010,6010,0
|
|
20240910,182200,86291810,6010,6010,6010,6010,0
|
|
20240910,182100,86291810,6010,6010,6010,6010,0
|
|
20240910,182000,86291810,6010,6010,6010,6010,0
|
|
20240910,181900,86291810,6010,6010,6010,6010,0
|
|
20240910,181800,86291810,6010,6010,6010,6010,0
|
|
20240910,181700,86291810,6010,6010,6010,6010,0
|
|
20240910,181600,86291810,6010,6010,6010,6010,0
|
|
20240910,181500,86291810,6010,6010,6010,6010,0
|
|
20240910,181400,86291810,6010,6010,6010,6010,0
|
|
20240910,181300,86291810,6010,6010,6010,6010,0
|
|
20240910,181200,86291810,6010,6010,6010,6010,0
|
|
20240910,181100,86291810,6010,6010,6010,6010,0
|
|
20240910,181000,86291810,6010,6010,6010,6010,0
|
|
20240910,180900,86291810,6010,6010,6010,6010,0
|
|
20240910,180800,86291810,6010,6010,6010,6010,0
|
|
20240910,180700,86291810,6010,6010,6010,6010,0
|
|
20240910,180600,86291810,6010,6010,6010,6010,658
|
|
20240910,180500,86291810,6010,6010,6010,6010,0
|
|
20240910,180400,86291810,6010,6010,6010,6010,0
|
|
20240910,180300,86291810,6010,6010,6010,6010,0
|
|
20240910,180200,86291810,6010,6010,6010,6010,0
|
|
20240910,180100,86291810,6010,6010,6010,6010,0
|
|
20240910,180000,86291810,6010,6010,6010,6010,0
|
|
20240910,175900,86291810,6010,6010,6010,6010,0
|
|
20240910,175800,86291810,6010,6010,6010,6010,0
|
|
20240910,175700,86291810,6010,6010,6010,6010,0
|
|
20240910,175600,86291810,6010,6010,6010,6010,0
|
|
20240910,175500,86291810,6010,6010,6010,6010,0
|
|
20240910,175400,86291810,6010,6010,6010,6010,0
|
|
20240910,175300,86291810,6010,6010,6010,6010,0
|
|
20240910,175200,86291810,6010,6010,6010,6010,0
|
|
20240910,175100,86291810,6010,6010,6010,6010,0
|
|
20240910,175000,86291810,6010,6010,6010,6010,0
|
|
20240910,174900,86291810,6010,6010,6010,6010,0
|
|
20240910,174800,86291810,6010,6010,6010,6010,0
|
|
20240910,174700,86291810,6010,6010,6010,6010,0
|
|
20240910,174600,86291810,6010,6010,6010,6010,0
|
|
20240910,174500,86291810,6010,6010,6010,6010,0
|
|
20240910,174400,86291810,6010,6010,6010,6010,0
|
|
20240910,174300,86291810,6010,6010,6010,6010,0
|
|
20240910,174200,86291810,6010,6010,6010,6010,0
|
|
20240910,174100,86291810,6010,6010,6010,6010,0
|
|
20240910,174000,86291810,6010,6010,6010,6010,0
|
|
20240910,173900,86291810,6010,6010,6010,6010,0
|
|
20240910,173800,86291810,6010,6010,6010,6010,0
|
|
20240910,173700,86291810,6010,6010,6010,6010,0
|
|
20240910,173600,86291810,6010,6010,6010,6010,658
|
|
20240910,173500,86291810,6010,6010,6010,6010,0
|
|
20240910,173400,86291810,6010,6010,6010,6010,0
|
|
20240910,173300,86291810,6010,6010,6010,6010,0
|
|
20240910,173200,86291810,6010,6010,6010,6010,0
|
|
20240910,173100,86291810,6010,6010,6010,6010,0
|
|
20240910,173000,86291810,6010,6010,6010,6010,0
|
|
20240910,172900,86291810,6010,6010,6010,6010,0
|
|
20240910,172800,86291810,6010,6010,6010,6010,0
|
|
20240910,172700,86291810,6010,6010,6010,6010,0
|
|
20240910,172600,86291810,6010,6010,6010,6010,0
|
|
20240910,172500,86291810,6010,6010,6010,6010,0
|
|
20240910,172400,86291810,6010,6010,6010,6010,0
|
|
20240910,172300,86291810,6010,6010,6010,6010,0
|
|
20240910,172200,86291810,6010,6010,6010,6010,0
|
|
20240910,172100,86291810,6010,6010,6010,6010,0
|
|
20240910,172000,86291810,6010,6010,6010,6010,0
|
|
20240910,171900,86291810,6010,6010,6010,6010,0
|
|
20240910,171800,86291810,6010,6010,6010,6010,0
|
|
20240910,171700,86291810,6010,6010,6010,6010,0
|
|
20240910,171600,86291810,6010,6010,6010,6010,0
|
|
20240910,171500,86291810,6010,6010,6010,6010,0
|
|
20240910,171400,86291810,6010,6010,6010,6010,0
|
|
20240910,171300,86291810,6010,6010,6010,6010,0
|
|
20240910,171200,86291810,6010,6010,6010,6010,0
|
|
20240910,171100,86291810,6010,6010,6010,6010,0
|
|
20240910,171000,86291810,6010,6010,6010,6010,0
|
|
20240910,170900,86291810,6010,6010,6010,6010,0
|
|
20240910,170800,86291810,6010,6010,6010,6010,0
|
|
20240910,170700,86291810,6010,6010,6010,6010,0
|
|
20240910,170600,86291810,6010,6010,6010,6010,658
|
|
20240910,170500,86291810,6010,6010,6010,6010,0
|
|
20240910,170400,86291810,6010,6010,6010,6010,0
|
|
20240910,170300,86291810,6010,6010,6010,6010,0
|
|
20240910,170200,86291810,6010,6010,6010,6010,0
|
|
20240910,170100,86291810,6010,6010,6010,6010,0
|
|
20240910,170000,86291810,6010,6010,6010,6010,0
|
|
20240910,165900,86291810,6010,6010,6010,6010,0
|
|
20240910,165800,86291810,6010,6010,6010,6010,0
|
|
20240910,165700,86291810,6010,6010,6010,6010,0
|
|
20240910,165600,86291810,6010,6010,6010,6010,0
|
|
20240910,165500,86291810,6010,6010,6010,6010,0
|
|
20240910,165400,86291810,6010,6010,6010,6010,0
|
|
20240910,165300,86291810,6010,6010,6010,6010,0
|
|
20240910,165200,86291810,6010,6010,6010,6010,0
|
|
20240910,165100,86291810,6010,6010,6010,6010,0
|
|
20240910,165000,86291810,6010,6010,6010,6010,0
|
|
20240910,164900,86291810,6010,6010,6010,6010,0
|
|
20240910,164800,86291810,6010,6010,6010,6010,0
|
|
20240910,164700,86291810,6010,6010,6010,6010,0
|
|
20240910,164600,86291810,6010,6010,6010,6010,0
|
|
20240910,164500,86291810,6010,6010,6010,6010,0
|
|
20240910,164400,86291810,6010,6010,6010,6010,0
|
|
20240910,164300,86291810,6010,6010,6010,6010,0
|
|
20240910,164200,86291810,6010,6010,6010,6010,0
|
|
20240910,164100,86291810,6010,6010,6010,6010,0
|
|
20240910,164000,86291810,6010,6010,6010,6010,0
|
|
20240910,163900,86291810,6010,6010,6010,6010,0
|
|
20240910,163800,86291810,6010,6010,6010,6010,0
|
|
20240910,163700,86291810,6010,6010,6010,6010,0
|
|
20240910,163600,86291810,6010,6010,6010,6010,658
|
|
20240910,163500,86291810,6010,6010,6010,6010,0
|
|
20240910,163400,86291810,6010,6010,6010,6010,0
|
|
20240910,163300,86291810,6010,6010,6010,6010,0
|
|
20240910,163200,86291810,6010,6010,6010,6010,0
|
|
20240910,163100,86291810,6010,6010,6010,6010,0
|
|
20240910,163000,86291810,6010,6010,6010,6010,0
|
|
20240910,162900,86291810,6010,6010,6010,6010,0
|
|
20240910,162800,86291810,6010,6010,6010,6010,0
|
|
20240910,162700,86291810,6010,6010,6010,6010,0
|
|
20240910,162600,86291810,6010,6010,6010,6010,0
|
|
20240910,162500,86291810,6010,6010,6010,6010,0
|
|
20240910,162400,86291810,6010,6010,6010,6010,0
|
|
20240910,162300,86291810,6010,6010,6010,6010,0
|
|
20240910,162200,86291810,6010,6010,6010,6010,0
|
|
20240910,162100,86291810,6010,6010,6010,6010,0
|
|
20240910,162000,86291810,6010,6010,6010,6010,0
|
|
20240910,161900,86291810,6010,6010,6010,6010,0
|
|
20240910,161800,86291810,6010,6010,6010,6010,0
|
|
20240910,161700,86291810,6010,6010,6010,6010,0
|
|
20240910,161600,86291810,6010,6010,6010,6010,0
|
|
20240910,161500,86291810,6010,6010,6010,6010,0
|
|
20240910,161400,86291810,6010,6010,6010,6010,0
|
|
20240910,161300,86291810,6010,6010,6010,6010,0
|
|
20240910,161200,86291810,6010,6010,6010,6010,0
|
|
20240910,161100,86291810,6010,6010,6010,6010,0
|
|
20240910,161000,86291810,6010,6010,6010,6010,0
|
|
20240910,160900,86291810,6010,6010,6010,6010,0
|
|
20240910,160800,86291810,6010,6010,6010,6010,0
|
|
20240910,160700,86291810,6010,6010,6010,6010,0
|
|
20240910,160600,86291810,6010,6010,6010,6010,658
|
|
20240910,160500,86291810,6010,6010,6010,6010,0
|
|
20240910,160400,86291810,6010,6010,6010,6010,0
|
|
20240910,160300,86291810,6010,6010,6010,6010,0
|
|
20240910,160200,86291810,6010,6010,6010,6010,0
|
|
20240910,160100,86291810,6010,6010,6010,6010,0
|
|
20240910,160000,86291810,6010,6010,6010,6010,0
|
|
20240910,155900,86291810,6010,6010,6010,6010,0
|
|
20240910,155800,86291810,6010,6010,6010,6010,0
|
|
20240910,155700,86291810,6010,6010,6010,6010,0
|
|
20240910,155600,86291810,6010,6010,6010,6010,0
|
|
20240910,155500,86291810,6010,6010,6010,6010,0
|
|
20240910,155400,86291810,6010,6010,6010,6010,0
|
|
20240910,155300,86291810,6010,6010,6010,6010,0
|
|
20240910,155200,86291810,6010,6010,6010,6010,0
|
|
20240910,155100,86291810,6010,6010,6010,6010,0
|
|
20240910,155000,86291810,6010,6010,6010,6010,0
|
|
20240910,154900,86291810,6010,6010,6010,6010,0
|
|
20240910,154800,86291810,6010,6010,6010,6010,0
|
|
20240910,154700,86291810,6010,6010,6010,6010,0
|
|
20240910,154600,86291810,6010,6010,6010,6010,0
|
|
20240910,154500,86291810,6010,6010,6010,6010,0
|
|
20240910,154400,86291810,6010,6010,6010,6010,0
|
|
20240910,154300,86291810,6010,6010,6010,6010,0
|
|
20240910,154200,86291810,6010,6010,6010,6010,0
|
|
20240910,154100,86291810,6010,6010,6010,6010,0
|
|
20240910,154000,86291810,6010,6010,6010,6010,0
|
|
20240910,153900,86291810,6010,6010,6010,6010,0
|
|
20240910,153800,86291810,6010,6010,6010,6010,0
|
|
20240910,153700,86291810,6010,6010,6010,6010,0
|
|
20240910,153600,86291810,6010,6010,6010,6010,658
|
|
20240910,153500,86291810,6010,6010,6010,6010,0
|
|
20240910,153400,86291810,6010,6010,6010,6010,0
|
|
20240910,153300,86291810,6010,6010,6010,6010,0
|
|
20240910,153200,86291810,6010,6010,6010,6010,0
|
|
20240910,153100,86291810,6010,6010,6010,6010,0
|
|
20240910,153000,86291810,6010,6010,6010,6010,658
|
|
20240910,152900,82337230,6020,6020,6020,6020,0
|
|
20240910,152800,82337230,6020,6020,6020,6020,0
|
|
20240910,152700,82337230,6020,6020,6020,6020,0
|
|
20240910,152600,82337230,6020,6020,6020,6020,0
|
|
20240910,152500,82337230,6020,6020,6020,6020,0
|
|
20240910,152400,82337230,6020,6020,6020,6020,0
|
|
20240910,152300,82337230,6020,6020,6020,6020,0
|
|
20240910,152200,82337230,6020,6020,6020,6020,0
|
|
20240910,152100,82337230,6020,6020,6020,6020,0
|
|
20240910,152000,82337230,6020,6020,6020,6020,0
|
|
20240910,151900,82337230,6020,6030,6030,6020,80
|
|
20240910,151800,81855460,6030,6030,6030,6030,0
|
|
20240910,151700,81855460,6030,6030,6030,6030,70
|
|
20240910,151600,81433360,6030,6040,6040,6030,302
|
|
20240910,151500,79611970,6040,6040,6040,6040,0
|
|
20240910,151400,79611970,6040,6070,6070,6040,101
|
|
20240910,151300,79001900,6040,6040,6040,6040,0
|
|
20240910,151200,79001900,6040,6040,6040,6040,2
|
|
20240910,151100,78989820,6070,6070,6070,6060,17
|
|
20240910,151000,78886640,6070,6070,6070,6070,0
|
|
20240910,150900,78886640,6070,6060,6070,6060,5
|
|
20240910,150800,78856300,6050,6050,6050,6050,0
|
|
20240910,150700,78856300,6050,6050,6050,6050,16
|
|
20240910,150600,78759500,6040,6040,6040,6040,0
|
|
20240910,150500,78759500,6040,6040,6040,6040,0
|
|
20240910,150400,78759500,6040,6050,6050,6040,100
|
|
20240910,150300,78155480,6070,6070,6070,6070,0
|
|
20240910,150200,78155480,6070,6070,6070,6070,0
|
|
20240910,150100,78155480,6070,6070,6070,6070,0
|
|
20240910,150000,78155480,6070,6070,6070,6070,0
|
|
20240910,145900,78155480,6070,6070,6070,6070,0
|
|
20240910,145800,78155480,6070,6070,6070,6070,0
|
|
20240910,145700,78155480,6070,6070,6070,6070,0
|
|
20240910,145600,78155480,6070,6070,6070,6070,0
|
|
20240910,145500,78155480,6070,6070,6070,6070,0
|
|
20240910,145400,78155480,6070,6070,6070,6070,0
|
|
20240910,145300,78155480,6070,6070,6070,6070,0
|
|
20240910,145200,78155480,6070,6070,6070,6070,0
|
|
20240910,145100,78155480,6070,6070,6070,6070,1
|
|
20240910,145000,78149410,6050,6050,6050,6050,0
|
|
20240910,144900,78149410,6050,6050,6050,6050,1
|
|
20240910,144800,78143360,6070,6070,6070,6070,0
|
|
20240910,144700,78143360,6070,6070,6070,6070,0
|
|
20240910,144600,78143360,6070,6070,6070,6070,0
|
|
20240910,144500,78143360,6070,6070,6070,6070,50
|
|
20240910,144400,77839860,6070,6060,6070,6060,35
|
|
20240910,144300,77627420,6070,6070,6070,6070,0
|
|
20240910,144200,77627420,6070,6070,6070,6070,0
|
|
20240910,144100,77627420,6070,6070,6070,6070,0
|
|
20240910,144000,77627420,6070,6070,6070,6070,0
|
|
20240910,143900,77627420,6070,6070,6070,6070,0
|
|
20240910,143800,77627420,6070,6070,6070,6070,0
|
|
20240910,143700,77627420,6070,6070,6070,6070,0
|
|
20240910,143600,77627420,6070,6070,6070,6070,2
|
|
20240910,143500,77615280,6060,6060,6060,6060,100
|
|
20240910,143400,77009280,6070,6070,6070,6070,0
|
|
20240910,143300,77009280,6070,6070,6070,6070,0
|
|
20240910,143200,77009280,6070,6060,6070,6060,2
|
|
20240910,143100,76997150,6070,6070,6070,6070,0
|
|
20240910,143000,76997150,6070,6070,6070,6070,3
|
|
20240910,142900,76978940,6070,6060,6070,6060,4
|
|
20240910,142800,76954670,6050,6050,6050,6050,3
|
|
20240910,142700,76936520,6050,6050,6050,6050,32
|
|
20240910,142600,76742920,6050,6050,6050,6050,0
|
|
20240910,142500,76742920,6050,6050,6050,6050,0
|
|
20240910,142400,76742920,6050,6050,6050,6050,0
|
|
20240910,142300,76742920,6050,6050,6050,6050,0
|
|
20240910,142200,76742920,6050,6050,6050,6050,0
|
|
20240910,142100,76742920,6050,6050,6050,6050,0
|
|
20240910,142000,76742920,6050,6050,6050,6050,157
|
|
20240910,141900,75793070,6050,6050,6050,6050,0
|
|
20240910,141800,75793070,6050,6050,6050,6050,0
|
|
20240910,141700,75793070,6050,6050,6050,6050,0
|
|
20240910,141600,75793070,6050,6050,6050,6050,0
|
|
20240910,141500,75793070,6050,6050,6050,6050,0
|
|
20240910,141400,75793070,6050,6050,6050,6050,0
|
|
20240910,141300,75793070,6050,6050,6050,6050,0
|
|
20240910,141200,75793070,6050,6050,6050,6050,0
|
|
20240910,141100,75793070,6050,6050,6050,6050,10
|
|
20240910,141000,75732570,6050,6050,6050,6050,0
|
|
20240910,140900,75732570,6050,6050,6050,6050,0
|
|
20240910,140800,75732570,6050,6050,6050,6050,0
|
|
20240910,140700,75732570,6050,6050,6050,6050,0
|
|
20240910,140600,75732570,6050,6050,6050,6050,0
|
|
20240910,140500,75732570,6050,6050,6050,6050,0
|
|
20240910,140400,75732570,6050,6050,6050,6050,0
|
|
20240910,140300,75732570,6050,6050,6050,6050,0
|
|
20240910,140200,75732570,6050,6050,6050,6050,0
|
|
20240910,140100,75732570,6050,6050,6050,6050,0
|
|
20240910,140000,75732570,6050,6050,6050,6050,0
|
|
20240910,135900,75732570,6050,6050,6050,6050,0
|
|
20240910,135800,75732570,6050,6050,6050,6050,0
|
|
20240910,135700,75732570,6050,6050,6050,6050,0
|
|
20240910,135600,75732570,6050,6050,6050,6050,0
|
|
20240910,135500,75732570,6050,6050,6050,6050,1
|
|
20240910,135400,75726520,6050,6050,6050,6050,0
|
|
20240910,135300,75726520,6050,6050,6050,6050,0
|
|
20240910,135200,75726520,6050,6050,6050,6050,0
|
|
20240910,135100,75726520,6050,6050,6050,6050,0
|
|
20240910,135000,75726520,6050,6050,6050,6050,0
|
|
20240910,134900,75726520,6050,6050,6050,6050,0
|
|
20240910,134800,75726520,6050,6050,6050,6050,0
|
|
20240910,134700,75726520,6050,6050,6050,6050,0
|
|
20240910,134600,75726520,6050,6050,6050,6050,0
|
|
20240910,134500,75726520,6050,6050,6050,6050,0
|
|
20240910,134400,75726520,6050,6050,6050,6050,10
|
|
20240910,134300,75666020,6050,6050,6050,6050,54
|
|
20240910,134200,75339320,6050,6050,6050,6050,0
|
|
20240910,134100,75339320,6050,6050,6050,6050,0
|
|
20240910,134000,75339320,6050,6050,6050,6050,0
|
|
20240910,133900,75339320,6050,6050,6050,6050,0
|
|
20240910,133800,75339320,6050,6050,6050,6050,0
|
|
20240910,133700,75339320,6050,6050,6050,6050,0
|
|
20240910,133600,75339320,6050,6050,6050,6050,168
|
|
20240910,133500,74322920,6060,6060,6060,6060,2
|
|
20240910,133400,74310800,6070,6070,6070,6070,0
|
|
20240910,133300,74310800,6070,6070,6070,6070,0
|
|
20240910,133200,74310800,6070,6070,6070,6070,0
|
|
20240910,133100,74310800,6070,6070,6070,6070,0
|
|
20240910,133000,74310800,6070,6070,6070,6070,0
|
|
20240910,132900,74310800,6070,6070,6070,6070,0
|
|
20240910,132800,74310800,6070,6070,6070,6070,0
|
|
20240910,132700,74310800,6070,6070,6070,6070,0
|
|
20240910,132600,74310800,6070,6070,6070,6070,0
|
|
20240910,132500,74310800,6070,6070,6070,6070,0
|
|
20240910,132400,74310800,6070,6070,6070,6070,100
|
|
20240910,132300,73703800,6060,6060,6060,6060,0
|
|
20240910,132200,73703800,6060,6060,6060,6060,1
|
|
20240910,132100,73697740,6040,6040,6040,6040,0
|
|
20240910,132000,73697740,6040,6040,6040,6040,0
|
|
20240910,131900,73697740,6040,6040,6040,6040,0
|
|
20240910,131800,73697740,6040,6040,6040,6040,0
|
|
20240910,131700,73697740,6040,6040,6040,6040,0
|
|
20240910,131600,73697740,6040,6050,6050,6040,100
|
|
20240910,131500,73093550,6060,6060,6060,6060,0
|
|
20240910,131400,73093550,6060,6060,6060,6060,0
|
|
20240910,131300,73093550,6060,6060,6060,6060,5
|
|
20240910,131200,73063250,6070,6070,6070,6070,0
|
|
20240910,131100,73063250,6070,6070,6070,6070,10
|
|
20240910,131000,73002550,6050,6050,6050,6050,0
|
|
20240910,130900,73002550,6050,6050,6050,6050,14
|
|
20240910,130800,72917850,6060,6060,6060,6060,0
|
|
20240910,130700,72917850,6060,6060,6060,6060,104
|
|
20240910,130600,72287610,6060,6060,6060,6060,0
|
|
20240910,130500,72287610,6060,6060,6060,6060,0
|
|
20240910,130400,72287610,6060,6060,6060,6060,0
|
|
20240910,130300,72287610,6060,6060,6060,6060,0
|
|
20240910,130200,72287610,6060,6060,6060,6060,0
|
|
20240910,130100,72287610,6060,6060,6060,6060,0
|
|
20240910,130000,72287610,6060,6060,6060,6060,0
|
|
20240910,125900,72287610,6060,6060,6060,6060,0
|
|
20240910,125800,72287610,6060,6060,6060,6060,0
|
|
20240910,125700,72287610,6060,6060,6060,6060,0
|
|
20240910,125600,72287610,6060,6060,6060,6060,0
|
|
20240910,125500,72287610,6060,6060,6060,6060,0
|
|
20240910,125400,72287610,6060,6060,6060,6060,0
|
|
20240910,125300,72287610,6060,6060,6060,6060,0
|
|
20240910,125200,72287610,6060,6060,6060,6060,0
|
|
20240910,125100,72287610,6060,6060,6060,6060,0
|
|
20240910,125000,72287610,6060,6060,6060,6060,0
|
|
20240910,124900,72287610,6060,6060,6060,6060,0
|
|
20240910,124800,72287610,6060,6060,6060,6060,0
|
|
20240910,124700,72287610,6060,6060,6060,6060,0
|
|
20240910,124600,72287610,6060,6060,6060,6060,0
|
|
20240910,124500,72287610,6060,6060,6060,6060,0
|
|
20240910,124400,72287610,6060,6060,6060,6060,0
|
|
20240910,124300,72287610,6060,6060,6060,6060,0
|
|
20240910,124200,72287610,6060,6060,6060,6060,0
|
|
20240910,124100,72287610,6060,6060,6060,6060,0
|
|
20240910,124000,72287610,6060,6060,6060,6060,0
|
|
20240910,123900,72287610,6060,6060,6060,6060,0
|
|
20240910,123800,72287610,6060,6060,6060,6060,0
|
|
20240910,123700,72287610,6060,6060,6060,6060,0
|
|
20240910,123600,72287610,6060,6060,6060,6060,0
|
|
20240910,123500,72287610,6060,6060,6060,6060,0
|
|
20240910,123400,72287610,6060,6060,6060,6060,0
|
|
20240910,123300,72287610,6060,6060,6060,6060,0
|
|
20240910,123200,72287610,6060,6060,6060,6060,0
|
|
20240910,123100,72287610,6060,6050,6060,6030,456
|
|
20240910,123000,69536620,6060,6050,6060,6050,2
|
|
20240910,122900,69524510,6050,6050,6050,6050,0
|
|
20240910,122800,69524510,6050,6050,6050,6050,0
|
|
20240910,122700,69524510,6050,6050,6050,6050,0
|
|
20240910,122600,69524510,6050,6050,6050,6050,0
|
|
20240910,122500,69524510,6050,6050,6050,6050,15
|
|
20240910,122400,69433760,6070,6070,6070,6070,0
|
|
20240910,122300,69433760,6070,6070,6070,6070,0
|
|
20240910,122200,69433760,6070,6070,6070,6070,0
|
|
20240910,122100,69433760,6070,6070,6070,6070,1
|
|
20240910,122000,69427690,6060,6060,6060,6060,0
|
|
20240910,121900,69427690,6060,6060,6060,6060,10
|
|
20240910,121800,69367090,6070,6070,6070,6070,0
|
|
20240910,121700,69367090,6070,6070,6070,6070,0
|
|
20240910,121600,69367090,6070,6070,6070,6070,0
|
|
20240910,121500,69367090,6070,6070,6070,6070,2
|
|
20240910,121400,69354950,6070,6070,6070,6070,2
|
|
20240910,121300,69342810,6070,6070,6070,6070,0
|
|
20240910,121200,69342810,6070,6070,6070,6070,0
|
|
20240910,121100,69342810,6070,6070,6070,6070,0
|
|
20240910,121000,69342810,6070,6070,6070,6070,0
|
|
20240910,120900,69342810,6070,6070,6070,6070,0
|
|
20240910,120800,69342810,6070,6070,6070,6070,0
|
|
20240910,120700,69342810,6070,6070,6070,6070,0
|
|
20240910,120600,69342810,6070,6070,6070,6070,1
|
|
20240910,120500,69336740,6070,6070,6070,6070,0
|
|
20240910,120400,69336740,6070,6070,6070,6070,0
|
|
20240910,120300,69336740,6070,6070,6070,6070,0
|
|
20240910,120200,69336740,6070,6070,6070,6070,0
|
|
20240910,120100,69336740,6070,6070,6070,6070,0
|
|
20240910,120000,69336740,6070,6070,6070,6070,1
|
|
20240910,115900,69330670,6060,6060,6060,6060,10
|
|
20240910,115800,69270070,6070,6070,6070,6070,11
|
|
20240910,115700,69203300,6060,6060,6060,6060,10
|
|
20240910,115600,69142700,6070,6070,6070,6070,10
|
|
20240910,115500,69082000,6070,6070,6070,6070,0
|
|
20240910,115400,69082000,6070,6070,6070,6070,0
|
|
20240910,115300,69082000,6070,6070,6070,6070,0
|
|
20240910,115200,69082000,6070,6070,6070,6070,12
|
|
20240910,115100,69009160,6070,6070,6070,6070,0
|
|
20240910,115000,69009160,6070,6070,6070,6070,150
|
|
20240910,114900,68098660,6070,6070,6070,6070,0
|
|
20240910,114800,68098660,6070,6070,6070,6070,1
|
|
20240910,114700,68092590,6070,6070,6070,6070,0
|
|
20240910,114600,68092590,6070,6070,6070,6070,0
|
|
20240910,114500,68092590,6070,6070,6070,6070,0
|
|
20240910,114400,68092590,6070,6070,6070,6070,0
|
|
20240910,114300,68092590,6070,6070,6070,6070,0
|
|
20240910,114200,68092590,6070,6070,6070,6070,0
|
|
20240910,114100,68092590,6070,6070,6070,6070,0
|
|
20240910,114000,68092590,6070,6070,6070,6070,0
|
|
20240910,113900,68092590,6070,6070,6070,6070,0
|
|
20240910,113800,68092590,6070,6070,6070,6070,0
|
|
20240910,113700,68092590,6070,6070,6070,6070,0
|
|
20240910,113600,68092590,6070,6070,6070,6070,0
|
|
20240910,113500,68092590,6070,6070,6070,6070,0
|
|
20240910,113400,68092590,6070,6070,6070,6070,0
|
|
20240910,113300,68092590,6070,6070,6070,6070,1
|
|
20240910,113200,68086520,6060,6060,6060,6060,0
|
|
20240910,113100,68086520,6060,6060,6060,6060,3
|
|
20240910,113000,68068340,6070,6070,6070,6070,0
|
|
20240910,112900,68068340,6070,6070,6070,6070,0
|
|
20240910,112800,68068340,6070,6070,6070,6070,2
|
|
20240910,112700,68056200,6070,6070,6070,6070,0
|
|
20240910,112600,68056200,6070,6070,6070,6070,0
|
|
20240910,112500,68056200,6070,6070,6070,6070,0
|
|
20240910,112400,68056200,6070,6070,6070,6070,200
|
|
20240910,112300,66842200,6070,6070,6070,6070,0
|
|
20240910,112200,66842200,6070,6070,6070,6070,0
|
|
20240910,112100,66842200,6070,6070,6070,6070,0
|
|
20240910,112000,66842200,6070,6070,6070,6070,0
|
|
20240910,111900,66842200,6070,6070,6070,6070,0
|
|
20240910,111800,66842200,6070,6070,6070,6070,2
|
|
20240910,111700,66830060,6070,6050,6070,6040,101
|
|
20240910,111600,66219330,6060,6060,6060,6060,63
|
|
20240910,111500,65837550,6070,6070,6070,6070,0
|
|
20240910,111400,65837550,6070,6070,6070,6070,0
|
|
20240910,111300,65837550,6070,6070,6070,6070,0
|
|
20240910,111200,65837550,6070,6070,6070,6070,0
|
|
20240910,111100,65837550,6070,6070,6070,6070,0
|
|
20240910,111000,65837550,6070,6070,6070,6070,0
|
|
20240910,110900,65837550,6070,6060,6070,6060,11
|
|
20240910,110800,65770880,6070,6070,6070,6070,0
|
|
20240910,110700,65770880,6070,6070,6070,6070,0
|
|
20240910,110600,65770880,6070,6070,6070,6070,0
|
|
20240910,110500,65770880,6070,6070,6070,6070,0
|
|
20240910,110400,65770880,6070,6070,6070,6070,0
|
|
20240910,110300,65770880,6070,6070,6070,6070,0
|
|
20240910,110200,65770880,6070,6070,6070,6070,0
|
|
20240910,110100,65770880,6070,6070,6070,6070,0
|
|
20240910,110000,65770880,6070,6070,6070,6070,0
|
|
20240910,105900,65770880,6070,6070,6070,6070,1
|
|
20240910,105800,65764810,6070,6060,6070,6060,175
|
|
20240910,105700,64704210,6060,6060,6060,6060,26
|
|
20240910,105600,64546650,6060,6060,6060,6060,0
|
|
20240910,105500,64546650,6060,6060,6060,6060,0
|
|
20240910,105400,64546650,6060,6060,6060,6060,0
|
|
20240910,105300,64546650,6060,6060,6060,6060,0
|
|
20240910,105200,64546650,6060,6060,6060,6060,0
|
|
20240910,105100,64546650,6060,6060,6060,6060,2
|
|
20240910,105000,64534530,6070,6070,6070,6070,0
|
|
20240910,104900,64534530,6070,6070,6070,6070,0
|
|
20240910,104800,64534530,6070,6050,6070,6050,119
|
|
20240910,104700,63814380,6050,6050,6050,6050,91
|
|
20240910,104600,63263830,6050,6040,6050,6040,431
|
|
20240910,104500,60656440,6040,6040,6040,6040,287
|
|
20240910,104400,58922960,6040,6040,6040,6040,2
|
|
20240910,104300,58910880,6040,6040,6040,6040,0
|
|
20240910,104200,58910880,6040,6040,6040,6040,2
|
|
20240910,104100,58898800,6040,6040,6060,6040,139
|
|
20240910,104000,58058870,6070,6070,6070,6070,60
|
|
20240910,103900,57694670,6070,6070,6070,6070,1
|
|
20240910,103800,57688600,6080,6080,6080,6080,1
|
|
20240910,103700,57682520,6060,6060,6060,6060,7
|
|
20240910,103600,57640100,6000,6070,6080,6000,2960
|
|
20240910,103500,39788300,6080,6080,6080,6080,0
|
|
20240910,103400,39788300,6080,6080,6080,6080,0
|
|
20240910,103300,39788300,6080,6080,6080,6080,0
|
|
20240910,103200,39788300,6080,6080,6080,6080,5
|
|
20240910,103100,39757900,6080,6080,6080,6080,10
|
|
20240910,103000,39697100,6080,6080,6080,6080,25
|
|
20240910,102900,39545100,6100,6100,6100,6100,0
|
|
20240910,102800,39545100,6100,6090,6100,6090,20
|
|
20240910,102700,39423270,6090,6090,6090,6090,3
|
|
20240910,102600,39405000,6100,6100,6100,6100,0
|
|
20240910,102500,39405000,6100,6100,6100,6100,5
|
|
20240910,102400,39374500,6100,6100,6100,6100,0
|
|
20240910,102300,39374500,6100,6100,6100,6100,0
|
|
20240910,102200,39374500,6100,6100,6100,6100,0
|
|
20240910,102100,39374500,6100,6100,6100,6100,0
|
|
20240910,102000,39374500,6100,6100,6100,6100,0
|
|
20240910,101900,39374500,6100,6100,6100,6100,0
|
|
20240910,101800,39374500,6100,6100,6100,6100,19
|
|
20240910,101700,39258600,6100,6070,6100,6070,86
|
|
20240910,101600,38736550,6070,6080,6080,6070,115
|
|
20240910,101500,38038070,6070,6070,6070,6070,0
|
|
20240910,101400,38038070,6070,6080,6080,6070,100
|
|
20240910,101300,37430370,6100,6100,6100,6100,0
|
|
20240910,101200,37430370,6100,6100,6100,6100,0
|
|
20240910,101100,37430370,6100,6100,6100,6100,0
|
|
20240910,101000,37430370,6100,6100,6100,6100,0
|
|
20240910,100900,37430370,6100,6100,6100,6100,0
|
|
20240910,100800,37430370,6100,6100,6100,6100,0
|
|
20240910,100700,37430370,6100,6070,6100,6070,570
|
|
20240910,100600,33956230,6070,6070,6070,6070,362
|
|
20240910,100500,31758890,6070,6070,6070,6070,100
|
|
20240910,100400,31151890,6080,6090,6090,6070,145
|
|
20240910,100300,30269600,6090,6090,6090,6090,0
|
|
20240910,100200,30269600,6090,6090,6090,6090,30
|
|
20240910,100100,30086900,6090,6090,6090,6090,0
|
|
20240910,100000,30086900,6090,6090,6090,6090,0
|
|
20240910,095900,30086900,6090,6090,6090,6090,0
|
|
20240910,095800,30086900,6090,6090,6090,6090,1
|
|
20240910,095700,30080810,6090,6090,6090,6090,100
|
|
20240910,095600,29471810,6100,6100,6100,6100,0
|
|
20240910,095500,29471810,6100,6100,6100,6100,50
|
|
20240910,095400,29166810,6100,6100,6100,6100,0
|
|
20240910,095300,29166810,6100,6100,6100,6100,82
|
|
20240910,095200,28666610,6100,6100,6100,6100,372
|
|
20240910,095100,26397410,6100,6100,6100,6100,0
|
|
20240910,095000,26397410,6100,6100,6100,6100,212
|
|
20240910,094900,25104210,6100,6100,6100,6100,0
|
|
20240910,094800,25104210,6100,6100,6100,6100,0
|
|
20240910,094700,25104210,6100,6100,6100,6100,0
|
|
20240910,094600,25104210,6100,6100,6100,6100,0
|
|
20240910,094500,25104210,6100,6100,6100,6100,118
|
|
20240910,094400,24384410,6100,6120,6120,6100,225
|
|
20240910,094300,23011460,6140,6140,6140,6140,0
|
|
20240910,094200,23011460,6140,6140,6140,6140,0
|
|
20240910,094100,23011460,6140,6140,6140,6140,161
|
|
20240910,094000,22022920,6140,6150,6150,6140,2
|
|
20240910,093900,22010630,6160,6160,6160,6160,10
|
|
20240910,093800,21949030,6160,6160,6160,6160,0
|
|
20240910,093700,21949030,6160,6160,6160,6160,0
|
|
20240910,093600,21949030,6160,6160,6160,6160,172
|
|
20240910,093500,20889510,6130,6130,6130,6130,0
|
|
20240910,093400,20889510,6130,6130,6130,6130,415
|
|
20240910,093300,18345560,6170,6170,6170,6170,0
|
|
20240910,093200,18345560,6170,6170,6170,6170,0
|
|
20240910,093100,18345560,6170,6170,6170,6170,0
|
|
20240910,093000,18345560,6170,6170,6170,6170,0
|
|
20240910,092900,18345560,6170,6170,6170,6170,0
|
|
20240910,092800,18345560,6170,6160,6170,6160,16
|
|
20240910,092700,18246860,6170,6120,6170,6120,114
|
|
20240910,092600,17549090,6120,6120,6120,6120,250
|
|
20240910,092500,16019090,6120,6120,6120,6120,192
|
|
20240910,092400,14844050,6120,6120,6120,6120,0
|
|
20240910,092300,14844050,6120,6120,6120,6120,0
|
|
20240910,092200,14844050,6120,6120,6120,6120,0
|
|
20240910,092100,14844050,6120,6120,6120,6120,0
|
|
20240910,092000,14844050,6120,6120,6120,6120,0
|
|
20240910,091900,14844050,6120,6120,6120,6120,15
|
|
20240910,091800,14752250,6120,6110,6120,6110,3
|
|
20240910,091700,14733910,6100,6100,6100,6100,0
|
|
20240910,091600,14733910,6100,6100,6100,6100,100
|
|
20240910,091500,14123910,6100,6120,6120,6100,139
|
|
20240910,091400,13275990,6120,6120,6120,6120,0
|
|
20240910,091300,13275990,6120,6120,6120,6120,500
|
|
20240910,091200,10215990,6100,6100,6100,6100,100
|
|
20240910,091100,9605990,6100,6100,6100,6100,0
|
|
20240910,091000,9605990,6100,6100,6100,6100,140
|
|
20240910,090900,8751990,6100,6100,6100,6100,0
|
|
20240910,090800,8751990,6100,6110,6110,6100,96
|
|
20240910,090700,8165450,6120,6120,6120,6120,12
|
|
20240910,090600,8092010,6120,6120,6120,6120,465
|
|
20240910,090500,5246210,6120,6120,6120,6120,462
|
|
20240910,090400,2418770,6120,6160,6160,6120,100
|
|
20240910,090300,1804880,6160,6160,6160,6160,0
|
|
20240910,090200,1804880,6160,6160,6160,6160,0
|
|
20240910,090100,1804880,6160,6160,6160,6160,0
|
|
20240910,090000,1804880,6160,6160,6160,6160,293
|