676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,201300,316885120,6360,6360,6360,6360,2536
|
|
20240923,201200,316885120,6360,6360,6360,6360,0
|
|
20240923,201100,316885120,6360,6360,6360,6360,0
|
|
20240923,201000,316885120,6360,6360,6360,6360,0
|
|
20240923,200900,316885120,6360,6360,6360,6360,0
|
|
20240923,200800,316885120,6360,6360,6360,6360,0
|
|
20240923,200700,316885120,6360,6360,6360,6360,0
|
|
20240923,200600,316885120,6360,6360,6360,6360,0
|
|
20240923,200500,316885120,6360,6360,6360,6360,0
|
|
20240923,200400,316885120,6360,6360,6360,6360,0
|
|
20240923,200300,316885120,6360,6360,6360,6360,0
|
|
20240923,200200,316885120,6360,6360,6360,6360,0
|
|
20240923,200100,316885120,6360,6360,6360,6360,0
|
|
20240923,200000,316885120,6360,6360,6360,6360,0
|
|
20240923,195900,316885120,6360,6360,6360,6360,0
|
|
20240923,195800,316885120,6360,6360,6360,6360,0
|
|
20240923,195700,316885120,6360,6360,6360,6360,0
|
|
20240923,195600,316885120,6360,6360,6360,6360,0
|
|
20240923,195500,316885120,6360,6360,6360,6360,0
|
|
20240923,195400,316885120,6360,6360,6360,6360,0
|
|
20240923,195300,316885120,6360,6360,6360,6360,0
|
|
20240923,195200,316885120,6360,6360,6360,6360,0
|
|
20240923,195100,316885120,6360,6360,6360,6360,0
|
|
20240923,195000,316885120,6360,6360,6360,6360,0
|
|
20240923,194900,316885120,6360,6360,6360,6360,0
|
|
20240923,194800,316885120,6360,6360,6360,6360,0
|
|
20240923,194700,316885120,6360,6360,6360,6360,0
|
|
20240923,194600,316885120,6360,6360,6360,6360,0
|
|
20240923,194500,316885120,6360,6360,6360,6360,0
|
|
20240923,194400,316885120,6360,6360,6360,6360,0
|
|
20240923,194300,316885120,6360,6360,6360,6360,2536
|
|
20240923,194200,316885120,6360,6360,6360,6360,0
|
|
20240923,194100,316885120,6360,6360,6360,6360,0
|
|
20240923,194000,316885120,6360,6360,6360,6360,0
|
|
20240923,193900,316885120,6360,6360,6360,6360,0
|
|
20240923,193800,316885120,6360,6360,6360,6360,0
|
|
20240923,193700,316885120,6360,6360,6360,6360,0
|
|
20240923,193600,316885120,6360,6360,6360,6360,0
|
|
20240923,193500,316885120,6360,6360,6360,6360,0
|
|
20240923,193400,316885120,6360,6360,6360,6360,0
|
|
20240923,193300,316885120,6360,6360,6360,6360,0
|
|
20240923,193200,316885120,6360,6360,6360,6360,0
|
|
20240923,193100,316885120,6360,6360,6360,6360,0
|
|
20240923,193000,316885120,6360,6360,6360,6360,0
|
|
20240923,192900,316885120,6360,6360,6360,6360,0
|
|
20240923,192800,316885120,6360,6360,6360,6360,0
|
|
20240923,192700,316885120,6360,6360,6360,6360,0
|
|
20240923,192600,316885120,6360,6360,6360,6360,0
|
|
20240923,192500,316885120,6360,6360,6360,6360,0
|
|
20240923,192400,316885120,6360,6360,6360,6360,0
|
|
20240923,192300,316885120,6360,6360,6360,6360,0
|
|
20240923,192200,316885120,6360,6360,6360,6360,0
|
|
20240923,192100,316885120,6360,6360,6360,6360,0
|
|
20240923,192000,316885120,6360,6360,6360,6360,0
|
|
20240923,191900,316885120,6360,6360,6360,6360,0
|
|
20240923,191800,316885120,6360,6360,6360,6360,0
|
|
20240923,191700,316885120,6360,6360,6360,6360,0
|
|
20240923,191600,316885120,6360,6360,6360,6360,0
|
|
20240923,191500,316885120,6360,6360,6360,6360,0
|
|
20240923,191400,316885120,6360,6360,6360,6360,0
|
|
20240923,191300,316885120,6360,6360,6360,6360,2536
|
|
20240923,191200,316885120,6360,6360,6360,6360,0
|
|
20240923,191100,316885120,6360,6360,6360,6360,0
|
|
20240923,191000,316885120,6360,6360,6360,6360,0
|
|
20240923,190900,316885120,6360,6360,6360,6360,0
|
|
20240923,190800,316885120,6360,6360,6360,6360,0
|
|
20240923,190700,316885120,6360,6360,6360,6360,0
|
|
20240923,190600,316885120,6360,6360,6360,6360,0
|
|
20240923,190500,316885120,6360,6360,6360,6360,0
|
|
20240923,190400,316885120,6360,6360,6360,6360,0
|
|
20240923,190300,316885120,6360,6360,6360,6360,0
|
|
20240923,190200,316885120,6360,6360,6360,6360,0
|
|
20240923,190100,316885120,6360,6360,6360,6360,0
|
|
20240923,190000,316885120,6360,6360,6360,6360,0
|
|
20240923,185900,316885120,6360,6360,6360,6360,0
|
|
20240923,185800,316885120,6360,6360,6360,6360,0
|
|
20240923,185700,316885120,6360,6360,6360,6360,0
|
|
20240923,185600,316885120,6360,6360,6360,6360,0
|
|
20240923,185500,316885120,6360,6360,6360,6360,0
|
|
20240923,185400,316885120,6360,6360,6360,6360,0
|
|
20240923,185300,316885120,6360,6360,6360,6360,0
|
|
20240923,185200,316885120,6360,6360,6360,6360,0
|
|
20240923,185100,316885120,6360,6360,6360,6360,0
|
|
20240923,185000,316885120,6360,6360,6360,6360,0
|
|
20240923,184900,316885120,6360,6360,6360,6360,0
|
|
20240923,184800,316885120,6360,6360,6360,6360,0
|
|
20240923,184700,316885120,6360,6360,6360,6360,0
|
|
20240923,184600,316885120,6360,6360,6360,6360,0
|
|
20240923,184500,316885120,6360,6360,6360,6360,0
|
|
20240923,184400,316885120,6360,6360,6360,6360,0
|
|
20240923,184300,316885120,6360,6360,6360,6360,2536
|
|
20240923,184200,316885120,6360,6360,6360,6360,0
|
|
20240923,184100,316885120,6360,6360,6360,6360,0
|
|
20240923,184000,316885120,6360,6360,6360,6360,0
|
|
20240923,183900,316885120,6360,6360,6360,6360,0
|
|
20240923,183800,316885120,6360,6360,6360,6360,0
|
|
20240923,183700,316885120,6360,6360,6360,6360,0
|
|
20240923,183600,316885120,6360,6360,6360,6360,0
|
|
20240923,183500,316885120,6360,6360,6360,6360,0
|
|
20240923,183400,316885120,6360,6360,6360,6360,0
|
|
20240923,183300,316885120,6360,6360,6360,6360,0
|
|
20240923,183200,316885120,6360,6360,6360,6360,0
|
|
20240923,183100,316885120,6360,6360,6360,6360,0
|
|
20240923,183000,316885120,6360,6360,6360,6360,0
|
|
20240923,182900,316885120,6360,6360,6360,6360,0
|
|
20240923,182800,316885120,6360,6360,6360,6360,0
|
|
20240923,182700,316885120,6360,6360,6360,6360,0
|
|
20240923,182600,316885120,6360,6360,6360,6360,0
|
|
20240923,182500,316885120,6360,6360,6360,6360,0
|
|
20240923,182400,316885120,6360,6360,6360,6360,0
|
|
20240923,182300,316885120,6360,6360,6360,6360,0
|
|
20240923,182200,316885120,6360,6360,6360,6360,0
|
|
20240923,182100,316885120,6360,6360,6360,6360,0
|
|
20240923,182000,316885120,6360,6360,6360,6360,0
|
|
20240923,181900,316885120,6360,6360,6360,6360,0
|
|
20240923,181800,316885120,6360,6360,6360,6360,0
|
|
20240923,181700,316885120,6360,6360,6360,6360,0
|
|
20240923,181600,316885120,6360,6360,6360,6360,0
|
|
20240923,181500,316885120,6360,6360,6360,6360,0
|
|
20240923,181400,316885120,6360,6360,6360,6360,0
|
|
20240923,181300,316885120,6360,6360,6360,6360,2536
|
|
20240923,181200,316885120,6360,6360,6360,6360,0
|
|
20240923,181100,316885120,6360,6360,6360,6360,0
|
|
20240923,181000,316885120,6360,6360,6360,6360,0
|
|
20240923,180900,316885120,6360,6360,6360,6360,0
|
|
20240923,180800,316885120,6360,6360,6360,6360,0
|
|
20240923,180700,316885120,6360,6360,6360,6360,0
|
|
20240923,180600,316885120,6360,6360,6360,6360,0
|
|
20240923,180500,316885120,6360,6360,6360,6360,0
|
|
20240923,180400,316885120,6360,6360,6360,6360,0
|
|
20240923,180300,316885120,6360,6360,6360,6360,0
|
|
20240923,180200,316885120,6360,6360,6360,6360,0
|
|
20240923,180100,316885120,6360,6360,6360,6360,0
|
|
20240923,180000,316885120,6360,6360,6360,6360,0
|
|
20240923,175900,316885120,6360,6360,6360,6360,0
|
|
20240923,175800,316885120,6360,6360,6360,6360,0
|
|
20240923,175700,316885120,6360,6360,6360,6360,0
|
|
20240923,175600,316885120,6360,6360,6360,6360,0
|
|
20240923,175500,316885120,6360,6360,6360,6360,0
|
|
20240923,175400,316885120,6360,6360,6360,6360,0
|
|
20240923,175300,316885120,6360,6360,6360,6360,0
|
|
20240923,175200,316885120,6360,6360,6360,6360,0
|
|
20240923,175100,316885120,6360,6360,6360,6360,0
|
|
20240923,175000,316885120,6360,6360,6360,6360,0
|
|
20240923,174900,316885120,6360,6360,6360,6360,0
|
|
20240923,174800,316885120,6360,6360,6360,6360,0
|
|
20240923,174700,316885120,6360,6360,6360,6360,0
|
|
20240923,174600,316885120,6360,6360,6360,6360,0
|
|
20240923,174500,316885120,6360,6360,6360,6360,0
|
|
20240923,174400,316885120,6360,6360,6360,6360,0
|
|
20240923,174300,316885120,6360,6360,6360,6360,2536
|
|
20240923,174200,316885120,6360,6360,6360,6360,0
|
|
20240923,174100,316885120,6360,6360,6360,6360,0
|
|
20240923,174000,316885120,6360,6360,6360,6360,0
|
|
20240923,173900,316885120,6360,6360,6360,6360,0
|
|
20240923,173800,316885120,6360,6360,6360,6360,0
|
|
20240923,173700,316885120,6360,6360,6360,6360,0
|
|
20240923,173600,316885120,6360,6360,6360,6360,0
|
|
20240923,173500,316885120,6360,6360,6360,6360,0
|
|
20240923,173400,316885120,6360,6360,6360,6360,0
|
|
20240923,173300,316885120,6360,6360,6360,6360,0
|
|
20240923,173200,316885120,6360,6360,6360,6360,0
|
|
20240923,173100,316885120,6360,6360,6360,6360,0
|
|
20240923,173000,316885120,6360,6360,6360,6360,0
|
|
20240923,172900,316885120,6360,6360,6360,6360,0
|
|
20240923,172800,316885120,6360,6360,6360,6360,0
|
|
20240923,172700,316885120,6360,6360,6360,6360,0
|
|
20240923,172600,316885120,6360,6360,6360,6360,0
|
|
20240923,172500,316885120,6360,6360,6360,6360,0
|
|
20240923,172400,316885120,6360,6360,6360,6360,0
|
|
20240923,172300,316885120,6360,6360,6360,6360,0
|
|
20240923,172200,316885120,6360,6360,6360,6360,0
|
|
20240923,172100,316885120,6360,6360,6360,6360,0
|
|
20240923,172000,316885120,6360,6360,6360,6360,0
|
|
20240923,171900,316885120,6360,6360,6360,6360,0
|
|
20240923,171800,316885120,6360,6360,6360,6360,0
|
|
20240923,171700,316885120,6360,6360,6360,6360,0
|
|
20240923,171600,316885120,6360,6360,6360,6360,0
|
|
20240923,171500,316885120,6360,6360,6360,6360,0
|
|
20240923,171400,316885120,6360,6360,6360,6360,0
|
|
20240923,171300,316885120,6360,6360,6360,6360,2536
|
|
20240923,171200,316885120,6360,6360,6360,6360,0
|
|
20240923,171100,316885120,6360,6360,6360,6360,0
|
|
20240923,171000,316885120,6360,6360,6360,6360,0
|
|
20240923,170900,316885120,6360,6360,6360,6360,0
|
|
20240923,170800,316885120,6360,6360,6360,6360,0
|
|
20240923,170700,316885120,6360,6360,6360,6360,0
|
|
20240923,170600,316885120,6360,6360,6360,6360,0
|
|
20240923,170500,316885120,6360,6360,6360,6360,0
|
|
20240923,170400,316885120,6360,6360,6360,6360,0
|
|
20240923,170300,316885120,6360,6360,6360,6360,0
|
|
20240923,170200,316885120,6360,6360,6360,6360,0
|
|
20240923,170100,316885120,6360,6360,6360,6360,0
|
|
20240923,170000,316885120,6360,6360,6360,6360,0
|
|
20240923,165900,316885120,6360,6360,6360,6360,0
|
|
20240923,165800,316885120,6360,6360,6360,6360,0
|
|
20240923,165700,316885120,6360,6360,6360,6360,0
|
|
20240923,165600,316885120,6360,6360,6360,6360,0
|
|
20240923,165500,316885120,6360,6360,6360,6360,0
|
|
20240923,165400,316885120,6360,6360,6360,6360,0
|
|
20240923,165300,316885120,6360,6360,6360,6360,0
|
|
20240923,165200,316885120,6360,6360,6360,6360,0
|
|
20240923,165100,316885120,6360,6360,6360,6360,0
|
|
20240923,165000,316885120,6360,6360,6360,6360,0
|
|
20240923,164900,316885120,6360,6360,6360,6360,0
|
|
20240923,164800,316885120,6360,6360,6360,6360,0
|
|
20240923,164700,316885120,6360,6360,6360,6360,0
|
|
20240923,164600,316885120,6360,6360,6360,6360,0
|
|
20240923,164500,316885120,6360,6360,6360,6360,0
|
|
20240923,164400,316885120,6360,6360,6360,6360,0
|
|
20240923,164300,316885120,6360,6360,6360,6360,2536
|
|
20240923,164200,316885120,6360,6360,6360,6360,0
|
|
20240923,164100,316885120,6360,6360,6360,6360,0
|
|
20240923,164000,316885120,6360,6360,6360,6360,0
|
|
20240923,163900,316885120,6360,6360,6360,6360,0
|
|
20240923,163800,316885120,6360,6360,6360,6360,0
|
|
20240923,163700,316885120,6360,6360,6360,6360,0
|
|
20240923,163600,316885120,6360,6360,6360,6360,0
|
|
20240923,163500,316885120,6360,6360,6360,6360,0
|
|
20240923,163400,316885120,6360,6360,6360,6360,0
|
|
20240923,163300,316885120,6360,6360,6360,6360,0
|
|
20240923,163200,316885120,6360,6360,6360,6360,0
|
|
20240923,163100,316885120,6360,6360,6360,6360,0
|
|
20240923,163000,316885120,6360,6360,6360,6360,0
|
|
20240923,162900,316885120,6360,6360,6360,6360,0
|
|
20240923,162800,316885120,6360,6360,6360,6360,0
|
|
20240923,162700,316885120,6360,6360,6360,6360,0
|
|
20240923,162600,316885120,6360,6360,6360,6360,0
|
|
20240923,162500,316885120,6360,6360,6360,6360,0
|
|
20240923,162400,316885120,6360,6360,6360,6360,0
|
|
20240923,162300,316885120,6360,6360,6360,6360,0
|
|
20240923,162200,316885120,6360,6360,6360,6360,0
|
|
20240923,162100,316885120,6360,6360,6360,6360,0
|
|
20240923,162000,316885120,6360,6360,6360,6360,0
|
|
20240923,161900,316885120,6360,6360,6360,6360,0
|
|
20240923,161800,316885120,6360,6360,6360,6360,0
|
|
20240923,161700,316885120,6360,6360,6360,6360,0
|
|
20240923,161600,316885120,6360,6360,6360,6360,0
|
|
20240923,161500,316885120,6360,6360,6360,6360,0
|
|
20240923,161400,316885120,6360,6360,6360,6360,0
|
|
20240923,161300,316885120,6360,6360,6360,6360,2536
|
|
20240923,161200,316885120,6360,6360,6360,6360,0
|
|
20240923,161100,316885120,6360,6360,6360,6360,0
|
|
20240923,161000,316885120,6360,6360,6360,6360,0
|
|
20240923,160900,316885120,6360,6360,6360,6360,0
|
|
20240923,160800,316885120,6360,6360,6360,6360,0
|
|
20240923,160700,316885120,6360,6360,6360,6360,0
|
|
20240923,160600,316885120,6360,6360,6360,6360,0
|
|
20240923,160500,316885120,6360,6360,6360,6360,0
|
|
20240923,160400,316885120,6360,6360,6360,6360,0
|
|
20240923,160300,316885120,6360,6360,6360,6360,0
|
|
20240923,160200,316885120,6360,6360,6360,6360,0
|
|
20240923,160100,316885120,6360,6360,6360,6360,0
|
|
20240923,160000,316885120,6360,6360,6360,6360,0
|
|
20240923,155900,316885120,6360,6360,6360,6360,0
|
|
20240923,155800,316885120,6360,6360,6360,6360,0
|
|
20240923,155700,316885120,6360,6360,6360,6360,0
|
|
20240923,155600,316885120,6360,6360,6360,6360,0
|
|
20240923,155500,316885120,6360,6360,6360,6360,0
|
|
20240923,155400,316885120,6360,6360,6360,6360,0
|
|
20240923,155300,316885120,6360,6360,6360,6360,0
|
|
20240923,155200,316885120,6360,6360,6360,6360,0
|
|
20240923,155100,316885120,6360,6360,6360,6360,0
|
|
20240923,155000,316885120,6360,6360,6360,6360,0
|
|
20240923,154900,316885120,6360,6360,6360,6360,0
|
|
20240923,154800,316885120,6360,6360,6360,6360,0
|
|
20240923,154700,316885120,6360,6360,6360,6360,0
|
|
20240923,154600,316885120,6360,6360,6360,6360,0
|
|
20240923,154500,316885120,6360,6360,6360,6360,0
|
|
20240923,154400,316885120,6360,6360,6360,6360,0
|
|
20240923,154300,316885120,6360,6360,6360,6360,2536
|
|
20240923,154200,316885120,6360,6360,6360,6360,0
|
|
20240923,154100,316885120,6360,6360,6360,6360,0
|
|
20240923,154000,316885120,6360,6360,6360,6360,0
|
|
20240923,153900,316885120,6360,6360,6360,6360,0
|
|
20240923,153800,316885120,6360,6360,6360,6360,0
|
|
20240923,153700,316885120,6360,6360,6360,6360,0
|
|
20240923,153600,316885120,6360,6360,6360,6360,0
|
|
20240923,153500,316885120,6360,6360,6360,6360,0
|
|
20240923,153400,316885120,6360,6360,6360,6360,0
|
|
20240923,153300,316885120,6360,6360,6360,6360,0
|
|
20240923,153200,316885120,6360,6360,6360,6360,0
|
|
20240923,153100,316885120,6360,6360,6360,6360,0
|
|
20240923,153000,316885120,6360,6360,6360,6360,2536
|
|
20240923,152900,300756160,6400,6400,6400,6400,0
|
|
20240923,152800,300756160,6400,6400,6400,6400,0
|
|
20240923,152700,300756160,6400,6400,6400,6400,0
|
|
20240923,152600,300756160,6400,6400,6400,6400,0
|
|
20240923,152500,300756160,6400,6400,6400,6400,0
|
|
20240923,152400,300756160,6400,6400,6400,6400,0
|
|
20240923,152300,300756160,6400,6400,6400,6400,0
|
|
20240923,152200,300756160,6400,6400,6400,6400,0
|
|
20240923,152100,300756160,6400,6400,6400,6400,0
|
|
20240923,152000,300756160,6400,6400,6400,6400,0
|
|
20240923,151900,300756160,6400,6370,6400,6370,8
|
|
20240923,151800,300705090,6380,6380,6380,6380,0
|
|
20240923,151700,300705090,6380,6380,6380,6380,15
|
|
20240923,151600,300609390,6370,6380,6380,6370,220
|
|
20240923,151500,299207220,6380,6380,6380,6380,134
|
|
20240923,151400,298352300,6380,6380,6380,6380,103
|
|
20240923,151300,297695160,6380,6380,6380,6380,2
|
|
20240923,151200,297682400,6380,6380,6380,6380,1
|
|
20240923,151100,297676020,6370,6380,6380,6370,2
|
|
20240923,151000,297663270,6380,6370,6380,6370,17
|
|
20240923,150900,297554930,6370,6420,6420,6370,451
|
|
20240923,150800,294678340,6420,6420,6420,6420,0
|
|
20240923,150700,294678340,6420,6420,6420,6420,1
|
|
20240923,150600,294671920,6420,6430,6430,6420,40
|
|
20240923,150500,294414780,6430,6430,6430,6430,1
|
|
20240923,150400,294408350,6440,6430,6440,6430,203
|
|
20240923,150300,293101040,6420,6420,6420,6420,183
|
|
20240923,150200,291926180,6420,6410,6420,6410,150
|
|
20240923,150100,290963690,6410,6410,6410,6410,0
|
|
20240923,150000,290963690,6410,6410,6410,6410,64
|
|
20240923,145900,290553450,6380,6380,6380,6380,417
|
|
20240923,145800,287892990,6410,6410,6410,6410,0
|
|
20240923,145700,287892990,6410,6380,6410,6380,101
|
|
20240923,145600,287248580,6410,6410,6410,6410,162
|
|
20240923,145500,286210160,6410,6410,6410,6410,2
|
|
20240923,145400,286197340,6380,6380,6380,6380,20
|
|
20240923,145300,286069740,6410,6410,6410,6410,0
|
|
20240923,145200,286069740,6410,6410,6410,6410,0
|
|
20240923,145100,286069740,6410,6390,6410,6390,500
|
|
20240923,145000,282866160,6390,6390,6390,6390,1
|
|
20240923,144900,282859770,6370,6380,6380,6370,182
|
|
20240923,144800,281699060,6390,6390,6390,6390,0
|
|
20240923,144700,281699060,6390,6380,6390,6380,486
|
|
20240923,144600,278597380,6390,6390,6390,6380,77
|
|
20240923,144500,278105600,6390,6390,6390,6390,50
|
|
20240923,144400,277786100,6390,6390,6390,6390,80
|
|
20240923,144300,277274900,6390,6390,6390,6390,70
|
|
20240923,144200,276827600,6390,6400,6400,6390,738
|
|
20240923,144100,272111740,6400,6390,6400,6390,94
|
|
20240923,144000,271510200,6400,6400,6400,6400,190
|
|
20240923,143900,270294200,6410,6410,6410,6410,0
|
|
20240923,143800,270294200,6410,6410,6410,6410,1
|
|
20240923,143700,270287790,6410,6410,6410,6410,0
|
|
20240923,143600,270287790,6410,6410,6410,6410,2
|
|
20240923,143500,270274970,6400,6400,6400,6400,15
|
|
20240923,143400,270178970,6400,6400,6400,6390,34
|
|
20240923,143300,269961400,6400,6400,6400,6400,49
|
|
20240923,143200,269647800,6410,6410,6410,6410,0
|
|
20240923,143100,269647800,6410,6410,6410,6410,0
|
|
20240923,143000,269647800,6410,6410,6410,6410,0
|
|
20240923,142900,269647800,6410,6410,6410,6410,15
|
|
20240923,142800,269551650,6410,6410,6410,6410,0
|
|
20240923,142700,269551650,6410,6410,6410,6410,2
|
|
20240923,142600,269538830,6400,6400,6400,6400,0
|
|
20240923,142500,269538830,6400,6400,6400,6400,0
|
|
20240923,142400,269538830,6400,6400,6400,6400,9
|
|
20240923,142300,269481230,6400,6400,6400,6400,0
|
|
20240923,142200,269481230,6400,6400,6400,6400,0
|
|
20240923,142100,269481230,6400,6400,6400,6400,105
|
|
20240923,142000,268809230,6390,6390,6390,6390,0
|
|
20240923,141900,268809230,6390,6390,6390,6390,0
|
|
20240923,141800,268809230,6390,6390,6390,6390,7
|
|
20240923,141700,268764500,6390,6400,6410,6390,118
|
|
20240923,141600,268009350,6400,6400,6400,6400,0
|
|
20240923,141500,268009350,6400,6400,6400,6400,0
|
|
20240923,141400,268009350,6400,6410,6410,6400,31
|
|
20240923,141300,267810940,6400,6400,6400,6400,1
|
|
20240923,141200,267804540,6400,6400,6400,6400,0
|
|
20240923,141100,267804540,6400,6400,6400,6400,4
|
|
20240923,141000,267778940,6400,6400,6410,6400,15
|
|
20240923,140900,267682930,6410,6410,6410,6410,0
|
|
20240923,140800,267682930,6410,6410,6410,6410,0
|
|
20240923,140700,267682930,6410,6410,6410,6410,0
|
|
20240923,140600,267682930,6410,6410,6410,6410,0
|
|
20240923,140500,267682930,6410,6410,6410,6410,0
|
|
20240923,140400,267682930,6410,6410,6410,6410,0
|
|
20240923,140300,267682930,6410,6410,6410,6410,0
|
|
20240923,140200,267682930,6410,6410,6410,6410,0
|
|
20240923,140100,267682930,6410,6410,6410,6410,1
|
|
20240923,140000,267676520,6400,6400,6400,6400,282
|
|
20240923,135900,265871720,6400,6390,6400,6390,15
|
|
20240923,135800,265775860,6390,6390,6390,6390,40
|
|
20240923,135700,265520260,6400,6400,6400,6400,2
|
|
20240923,135600,265507460,6400,6400,6400,6400,0
|
|
20240923,135500,265507460,6400,6400,6400,6400,67
|
|
20240923,135400,265078660,6400,6400,6400,6400,1
|
|
20240923,135300,265072260,6390,6390,6390,6390,0
|
|
20240923,135200,265072260,6390,6390,6390,6390,60
|
|
20240923,135100,264688860,6400,6400,6400,6400,0
|
|
20240923,135000,264688860,6400,6400,6400,6400,1
|
|
20240923,134900,264682460,6400,6400,6400,6400,0
|
|
20240923,134800,264682460,6400,6400,6400,6400,0
|
|
20240923,134700,264682460,6400,6400,6400,6400,2
|
|
20240923,134600,264669660,6400,6400,6400,6400,1
|
|
20240923,134500,264663260,6380,6380,6380,6380,0
|
|
20240923,134400,264663260,6380,6380,6380,6380,0
|
|
20240923,134300,264663260,6380,6390,6390,6380,483
|
|
20240923,134200,261577060,6390,6390,6390,6390,55
|
|
20240923,134100,261225610,6390,6390,6390,6390,0
|
|
20240923,134000,261225610,6390,6390,6390,6390,0
|
|
20240923,133900,261225610,6390,6390,6390,6390,1
|
|
20240923,133800,261219220,6400,6400,6400,6400,1
|
|
20240923,133700,261212820,6400,6400,6400,6400,0
|
|
20240923,133600,261212820,6400,6400,6400,6400,0
|
|
20240923,133500,261212820,6400,6400,6400,6400,0
|
|
20240923,133400,261212820,6400,6400,6400,6400,0
|
|
20240923,133300,261212820,6400,6390,6400,6380,336
|
|
20240923,133200,259066220,6390,6390,6390,6390,0
|
|
20240923,133100,259066220,6390,6390,6390,6390,0
|
|
20240923,133000,259066220,6390,6390,6390,6390,0
|
|
20240923,132900,259066220,6390,6390,6390,6390,592
|
|
20240923,132800,255283340,6400,6400,6400,6400,0
|
|
20240923,132700,255283340,6400,6400,6400,6400,0
|
|
20240923,132600,255283340,6400,6400,6400,6400,0
|
|
20240923,132500,255283340,6400,6400,6400,6400,5
|
|
20240923,132400,255251340,6400,6400,6400,6400,0
|
|
20240923,132300,255251340,6400,6400,6400,6400,0
|
|
20240923,132200,255251340,6400,6400,6400,6400,0
|
|
20240923,132100,255251340,6400,6400,6400,6400,0
|
|
20240923,132000,255251340,6400,6400,6400,6400,0
|
|
20240923,131900,255251340,6400,6400,6400,6400,1
|
|
20240923,131800,255244940,6400,6400,6400,6400,0
|
|
20240923,131700,255244940,6400,6400,6400,6400,135
|
|
20240923,131600,254380940,6400,6400,6400,6400,0
|
|
20240923,131500,254380940,6400,6400,6400,6400,22
|
|
20240923,131400,254240140,6400,6400,6400,6400,0
|
|
20240923,131300,254240140,6400,6400,6400,6400,0
|
|
20240923,131200,254240140,6400,6400,6400,6400,0
|
|
20240923,131100,254240140,6400,6400,6400,6400,0
|
|
20240923,131000,254240140,6400,6400,6400,6400,0
|
|
20240923,130900,254240140,6400,6400,6400,6400,0
|
|
20240923,130800,254240140,6400,6400,6400,6400,576
|
|
20240923,130700,250553740,6400,6400,6400,6400,1
|
|
20240923,130600,250547340,6400,6400,6400,6400,0
|
|
20240923,130500,250547340,6400,6400,6400,6400,24
|
|
20240923,130400,250393740,6410,6410,6410,6410,0
|
|
20240923,130300,250393740,6410,6410,6410,6410,0
|
|
20240923,130200,250393740,6410,6410,6410,6410,0
|
|
20240923,130100,250393740,6410,6410,6410,6410,0
|
|
20240923,130000,250393740,6410,6410,6410,6410,0
|
|
20240923,125900,250393740,6410,6410,6410,6410,8
|
|
20240923,125800,250342460,6410,6410,6410,6410,179
|
|
20240923,125700,249195070,6410,6410,6410,6410,2
|
|
20240923,125600,249182250,6400,6400,6400,6400,0
|
|
20240923,125500,249182250,6400,6400,6400,6400,80
|
|
20240923,125400,248670250,6410,6410,6410,6410,0
|
|
20240923,125300,248670250,6410,6410,6410,6410,1
|
|
20240923,125200,248663840,6420,6420,6420,6420,0
|
|
20240923,125100,248663840,6420,6420,6420,6420,0
|
|
20240923,125000,248663840,6420,6420,6420,6420,0
|
|
20240923,124900,248663840,6420,6420,6420,6420,0
|
|
20240923,124800,248663840,6420,6420,6420,6420,2
|
|
20240923,124700,248651000,6420,6420,6420,6420,5
|
|
20240923,124600,248618900,6420,6410,6420,6410,349
|
|
20240923,124500,246381310,6410,6410,6410,6410,3
|
|
20240923,124400,246362080,6410,6410,6410,6410,698
|
|
20240923,124300,241887900,6410,6410,6410,6410,2
|
|
20240923,124200,241875080,6410,6410,6410,6410,10
|
|
20240923,124100,241810980,6410,6410,6410,6410,10
|
|
20240923,124000,241746880,6410,6410,6410,6410,258
|
|
20240923,123900,240093100,6410,6410,6410,6410,0
|
|
20240923,123800,240093100,6410,6410,6410,6410,2
|
|
20240923,123700,240080280,6390,6390,6390,6390,20
|
|
20240923,123600,239952480,6390,6390,6390,6390,0
|
|
20240923,123500,239952480,6390,6390,6390,6390,0
|
|
20240923,123400,239952480,6390,6390,6390,6390,1
|
|
20240923,123300,239946090,6410,6410,6410,6410,40
|
|
20240923,123200,239689690,6400,6400,6400,6400,38
|
|
20240923,123100,239446490,6400,6400,6400,6400,286
|
|
20240923,123000,237616090,6400,6400,6400,6400,2
|
|
20240923,122900,237603290,6400,6400,6400,6400,1
|
|
20240923,122800,237596890,6400,6400,6400,6400,0
|
|
20240923,122700,237596890,6400,6400,6400,6400,30
|
|
20240923,122600,237404890,6400,6400,6400,6400,0
|
|
20240923,122500,237404890,6400,6400,6400,6400,0
|
|
20240923,122400,237404890,6400,6400,6400,6400,0
|
|
20240923,122300,237404890,6400,6400,6400,6400,0
|
|
20240923,122200,237404890,6400,6400,6400,6400,0
|
|
20240923,122100,237404890,6400,6400,6400,6400,0
|
|
20240923,122000,237404890,6400,6400,6400,6400,10
|
|
20240923,121900,237340890,6400,6400,6400,6400,0
|
|
20240923,121800,237340890,6400,6400,6400,6400,50
|
|
20240923,121700,237020890,6400,6400,6400,6400,333
|
|
20240923,121600,234889690,6390,6390,6390,6390,1
|
|
20240923,121500,234883300,6390,6380,6390,6380,34
|
|
20240923,121400,234666080,6380,6370,6380,6370,5
|
|
20240923,121300,234634220,6390,6390,6390,6390,100
|
|
20240923,121200,233995220,6390,6390,6390,6390,0
|
|
20240923,121100,233995220,6390,6390,6390,6390,0
|
|
20240923,121000,233995220,6390,6390,6390,6390,0
|
|
20240923,120900,233995220,6390,6390,6390,6390,0
|
|
20240923,120800,233995220,6390,6390,6390,6390,1
|
|
20240923,120700,233988830,6390,6390,6390,6390,200
|
|
20240923,120600,232710830,6360,6360,6360,6360,0
|
|
20240923,120500,232710830,6360,6360,6360,6360,0
|
|
20240923,120400,232710830,6360,6360,6360,6360,0
|
|
20240923,120300,232710830,6360,6360,6360,6360,0
|
|
20240923,120200,232710830,6360,6360,6360,6360,0
|
|
20240923,120100,232710830,6360,6360,6360,6360,100
|
|
20240923,120000,232074830,6340,6340,6340,6340,0
|
|
20240923,115900,232074830,6340,6340,6340,6340,0
|
|
20240923,115800,232074830,6340,6340,6340,6340,0
|
|
20240923,115700,232074830,6340,6340,6340,6340,0
|
|
20240923,115600,232074830,6340,6340,6340,6340,0
|
|
20240923,115500,232074830,6340,6340,6340,6340,0
|
|
20240923,115400,232074830,6340,6340,6340,6340,0
|
|
20240923,115300,232074830,6340,6340,6340,6340,0
|
|
20240923,115200,232074830,6340,6340,6340,6340,0
|
|
20240923,115100,232074830,6340,6340,6340,6340,0
|
|
20240923,115000,232074830,6340,6340,6340,6340,20
|
|
20240923,114900,231948030,6330,6330,6330,6330,0
|
|
20240923,114800,231948030,6330,6330,6330,6330,0
|
|
20240923,114700,231948030,6330,6330,6330,6330,0
|
|
20240923,114600,231948030,6330,6330,6330,6330,0
|
|
20240923,114500,231948030,6330,6330,6330,6330,3578
|
|
20240923,114400,209299290,6330,6330,6330,6330,689
|
|
20240923,114300,204937920,6330,6320,6330,6320,1435
|
|
20240923,114200,195854380,6330,6320,6330,6320,486
|
|
20240923,114100,192778700,6330,6330,6330,6330,25
|
|
20240923,114000,192620450,6330,6330,6330,6330,2
|
|
20240923,113900,192607790,6320,6320,6320,6320,3
|
|
20240923,113800,192588830,6330,6330,6330,6330,1685
|
|
20240923,113700,181922780,6330,6340,6340,6330,2749
|
|
20240923,113600,164519610,6340,6340,6340,6340,1135
|
|
20240923,113500,157323710,6350,6350,6350,6350,0
|
|
20240923,113400,157323710,6350,6350,6350,6350,0
|
|
20240923,113300,157323710,6350,6350,6350,6350,0
|
|
20240923,113200,157323710,6350,6350,6350,6350,15
|
|
20240923,113100,157228460,6340,6340,6340,6340,26
|
|
20240923,113000,157063620,6350,6350,6350,6350,25
|
|
20240923,112900,156904870,6350,6350,6350,6350,0
|
|
20240923,112800,156904870,6350,6350,6350,6350,26
|
|
20240923,112700,156739770,6350,6350,6350,6350,222
|
|
20240923,112600,155330070,6350,6350,6350,6350,0
|
|
20240923,112500,155330070,6350,6350,6350,6350,4
|
|
20240923,112400,155304670,6370,6370,6370,6370,160
|
|
20240923,112300,154285470,6370,6370,6370,6370,2
|
|
20240923,112200,154272730,6350,6350,6350,6350,0
|
|
20240923,112100,154272730,6350,6360,6360,6350,721
|
|
20240923,112000,149691990,6360,6360,6360,6360,30
|
|
20240923,111900,149501190,6360,6360,6360,6360,10
|
|
20240923,111800,149437590,6360,6360,6360,6360,4
|
|
20240923,111700,149412150,6370,6370,6370,6370,1
|
|
20240923,111600,149405780,6370,6370,6370,6370,0
|
|
20240923,111500,149405780,6370,6370,6370,6370,5
|
|
20240923,111400,149373930,6370,6370,6370,6370,0
|
|
20240923,111300,149373930,6370,6370,6370,6370,8
|
|
20240923,111200,149322970,6370,6370,6370,6370,1
|
|
20240923,111100,149316600,6370,6370,6370,6370,1
|
|
20240923,111000,149310230,6360,6360,6360,6360,0
|
|
20240923,110900,149310230,6360,6360,6360,6360,0
|
|
20240923,110800,149310230,6360,6360,6360,6360,3
|
|
20240923,110700,149291150,6360,6360,6360,6360,0
|
|
20240923,110600,149291150,6360,6360,6360,6360,1
|
|
20240923,110500,149284790,6360,6360,6360,6360,1
|
|
20240923,110400,149278430,6370,6370,6370,6370,0
|
|
20240923,110300,149278430,6370,6370,6370,6370,0
|
|
20240923,110200,149278430,6370,6370,6370,6370,0
|
|
20240923,110100,149278430,6370,6370,6370,6370,158
|
|
20240923,110000,148271970,6370,6370,6370,6370,0
|
|
20240923,105900,148271970,6370,6370,6370,6370,0
|
|
20240923,105800,148271970,6370,6370,6370,6370,300
|
|
20240923,105700,146360970,6370,6370,6370,6370,0
|
|
20240923,105600,146360970,6370,6370,6370,6370,0
|
|
20240923,105500,146360970,6370,6370,6370,6370,15
|
|
20240923,105400,146265420,6370,6370,6370,6370,0
|
|
20240923,105300,146265420,6370,6370,6370,6370,0
|
|
20240923,105200,146265420,6370,6370,6370,6370,170
|
|
20240923,105100,145182520,6370,6370,6370,6370,0
|
|
20240923,105000,145182520,6370,6370,6370,6370,0
|
|
20240923,104900,145182520,6370,6370,6370,6370,51
|
|
20240923,104800,144857650,6370,6370,6370,6370,0
|
|
20240923,104700,144857650,6370,6380,6380,6370,14
|
|
20240923,104600,144768430,6370,6370,6370,6370,10
|
|
20240923,104500,144704730,6360,6360,6360,6360,0
|
|
20240923,104400,144704730,6360,6370,6370,6360,2
|
|
20240923,104300,144692000,6360,6360,6360,6360,0
|
|
20240923,104200,144692000,6360,6360,6360,6360,0
|
|
20240923,104100,144692000,6360,6370,6370,6360,221
|
|
20240923,104000,143284430,6370,6370,6370,6370,0
|
|
20240923,103900,143284430,6370,6370,6370,6370,0
|
|
20240923,103800,143284430,6370,6370,6370,6370,300
|
|
20240923,103700,141373430,6360,6360,6360,6360,135
|
|
20240923,103600,140514830,6370,6370,6370,6370,21
|
|
20240923,103500,140381060,6370,6360,6370,6360,35
|
|
20240923,103400,140158120,6360,6360,6360,6360,0
|
|
20240923,103300,140158120,6360,6360,6360,6360,40
|
|
20240923,103200,139903720,6360,6360,6360,6360,0
|
|
20240923,103100,139903720,6360,6360,6360,6360,0
|
|
20240923,103000,139903720,6360,6360,6360,6360,0
|
|
20240923,102900,139903720,6360,6360,6360,6360,0
|
|
20240923,102800,139903720,6360,6360,6360,6360,0
|
|
20240923,102700,139903720,6360,6360,6360,6360,0
|
|
20240923,102600,139903720,6360,6360,6360,6360,0
|
|
20240923,102500,139903720,6360,6360,6360,6360,789
|
|
20240923,102400,134885680,6370,6370,6370,6360,511
|
|
20240923,102300,131635460,6370,6370,6370,6370,1000
|
|
20240923,102200,125265460,6370,6370,6370,6370,817
|
|
20240923,102100,120061170,6380,6390,6390,6380,244
|
|
20240923,102000,118504440,6380,6380,6380,6380,0
|
|
20240923,101900,118504440,6380,6380,6380,6380,162
|
|
20240923,101800,117470880,6380,6380,6380,6380,2
|
|
20240923,101700,117458120,6380,6380,6380,6380,0
|
|
20240923,101600,117458120,6380,6390,6390,6380,237
|
|
20240923,101500,115945960,6400,6400,6400,6400,209
|
|
20240923,101400,114608360,6380,6380,6380,6380,0
|
|
20240923,101300,114608360,6380,6380,6380,6380,0
|
|
20240923,101200,114608360,6380,6380,6380,6380,3
|
|
20240923,101100,114589220,6380,6380,6380,6380,0
|
|
20240923,101000,114589220,6380,6380,6380,6380,186
|
|
20240923,100900,113402540,6400,6400,6400,6400,25
|
|
20240923,100800,113242540,6400,6390,6400,6370,44
|
|
20240923,100700,112961280,6400,6380,6400,6370,548
|
|
20240923,100600,109468200,6380,6380,6380,6380,0
|
|
20240923,100500,109468200,6380,6400,6400,6380,545
|
|
20240923,100400,105985110,6410,6410,6410,6410,1
|
|
20240923,100300,105978700,6410,6410,6410,6410,0
|
|
20240923,100200,105978700,6410,6410,6410,6410,0
|
|
20240923,100100,105978700,6410,6410,6410,6410,432
|
|
20240923,100000,103209580,6410,6410,6410,6410,0
|
|
20240923,095900,103209580,6410,6410,6410,6410,588
|
|
20240923,095800,99440500,6410,6410,6410,6410,0
|
|
20240923,095700,99440500,6410,6410,6410,6410,0
|
|
20240923,095600,99440500,6410,6410,6410,6410,0
|
|
20240923,095500,99440500,6410,6410,6410,6410,0
|
|
20240923,095400,99440500,6410,6410,6410,6410,0
|
|
20240923,095300,99440500,6410,6410,6410,6410,0
|
|
20240923,095200,99440500,6410,6410,6410,6410,20
|
|
20240923,095100,99312300,6390,6390,6390,6390,0
|
|
20240923,095000,99312300,6390,6390,6390,6390,0
|
|
20240923,094900,99312300,6390,6390,6390,6390,200
|
|
20240923,094800,98034300,6410,6410,6410,6410,0
|
|
20240923,094700,98034300,6410,6410,6410,6410,0
|
|
20240923,094600,98034300,6410,6410,6410,6410,1
|
|
20240923,094500,98027890,6410,6410,6410,6410,9
|
|
20240923,094400,97970200,6410,6410,6410,6410,1
|
|
20240923,094300,97963790,6380,6380,6380,6380,233
|
|
20240923,094200,96477250,6400,6400,6400,6400,1
|
|
20240923,094100,96470850,6410,6410,6410,6410,0
|
|
20240923,094000,96470850,6410,6410,6410,6410,2
|
|
20240923,093900,96458030,6410,6410,6410,6380,14
|
|
20240923,093800,96368590,6360,6360,6360,6360,0
|
|
20240923,093700,96368590,6360,6360,6360,6360,0
|
|
20240923,093600,96368590,6360,6380,6380,6360,355
|
|
20240923,093500,94108110,6400,6400,6400,6400,0
|
|
20240923,093400,94108110,6400,6400,6400,6400,0
|
|
20240923,093300,94108110,6400,6400,6400,6400,2
|
|
20240923,093200,94095310,6400,6400,6400,6400,75
|
|
20240923,093100,93615310,6400,6400,6400,6400,103
|
|
20240923,093000,92956110,6380,6380,6380,6380,5
|
|
20240923,092900,92924210,6410,6410,6410,6410,0
|
|
20240923,092800,92924210,6410,6410,6410,6410,26
|
|
20240923,092700,92757550,6410,6410,6410,6410,2
|
|
20240923,092600,92744730,6370,6370,6370,6370,0
|
|
20240923,092500,92744730,6370,6370,6370,6370,0
|
|
20240923,092400,92744730,6370,6370,6370,6370,11
|
|
20240923,092300,92674660,6370,6360,6370,6360,180
|
|
20240923,092200,91528510,6370,6370,6370,6370,1
|
|
20240923,092100,91522140,6370,6380,6380,6370,295
|
|
20240923,092000,89642640,6370,6370,6370,6370,0
|
|
20240923,091900,89642640,6370,6370,6370,6370,4
|
|
20240923,091800,89617160,6370,6370,6370,6370,1
|
|
20240923,091700,89610790,6370,6370,6370,6370,267
|
|
20240923,091600,87910000,6370,6360,6370,6360,48
|
|
20240923,091500,87604540,6370,6370,6370,6370,1
|
|
20240923,091400,87598170,6370,6380,6380,6370,2155
|
|
20240923,091300,73870690,6370,6370,6370,6370,20
|
|
20240923,091200,73743290,6450,6450,6450,6450,0
|
|
20240923,091100,73743290,6450,6450,6450,6450,0
|
|
20240923,091000,73743290,6450,6400,6460,6350,1428
|
|
20240923,090900,64644680,6400,6390,6400,6390,407
|
|
20240923,090800,62039890,6400,6450,6450,6400,1879
|
|
20240923,090700,50007160,6450,6450,6450,6450,10
|
|
20240923,090600,49942660,6430,6430,6440,6430,106
|
|
20240923,090500,49260680,6410,6430,6430,6410,108
|
|
20240923,090400,48566340,6400,6410,6460,6400,2621
|
|
20240923,090300,31788510,6410,6430,6430,6410,882
|
|
20240923,090200,26127560,6420,6460,6460,6420,416
|
|
20240923,090100,23447710,6450,6480,6500,6450,1058
|
|
20240923,090000,16614090,6450,6400,6490,6400,2583
|