675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,201200,130029060,6390,6390,6390,6390,485
|
|
20240924,201100,130029060,6390,6390,6390,6390,0
|
|
20240924,201000,130029060,6390,6390,6390,6390,0
|
|
20240924,200900,130029060,6390,6390,6390,6390,0
|
|
20240924,200800,130029060,6390,6390,6390,6390,0
|
|
20240924,200700,130029060,6390,6390,6390,6390,0
|
|
20240924,200600,130029060,6390,6390,6390,6390,0
|
|
20240924,200500,130029060,6390,6390,6390,6390,0
|
|
20240924,200400,130029060,6390,6390,6390,6390,0
|
|
20240924,200300,130029060,6390,6390,6390,6390,0
|
|
20240924,200200,130029060,6390,6390,6390,6390,0
|
|
20240924,200100,130029060,6390,6390,6390,6390,0
|
|
20240924,200000,130029060,6390,6390,6390,6390,0
|
|
20240924,195900,130029060,6390,6390,6390,6390,0
|
|
20240924,195800,130029060,6390,6390,6390,6390,0
|
|
20240924,195700,130029060,6390,6390,6390,6390,0
|
|
20240924,195600,130029060,6390,6390,6390,6390,0
|
|
20240924,195500,130029060,6390,6390,6390,6390,0
|
|
20240924,195400,130029060,6390,6390,6390,6390,0
|
|
20240924,195300,130029060,6390,6390,6390,6390,0
|
|
20240924,195200,130029060,6390,6390,6390,6390,0
|
|
20240924,195100,130029060,6390,6390,6390,6390,0
|
|
20240924,195000,130029060,6390,6390,6390,6390,0
|
|
20240924,194900,130029060,6390,6390,6390,6390,0
|
|
20240924,194800,130029060,6390,6390,6390,6390,0
|
|
20240924,194700,130029060,6390,6390,6390,6390,0
|
|
20240924,194600,130029060,6390,6390,6390,6390,0
|
|
20240924,194500,130029060,6390,6390,6390,6390,0
|
|
20240924,194400,130029060,6390,6390,6390,6390,0
|
|
20240924,194300,130029060,6390,6390,6390,6390,0
|
|
20240924,194200,130029060,6390,6390,6390,6390,485
|
|
20240924,194100,130029060,6390,6390,6390,6390,0
|
|
20240924,194000,130029060,6390,6390,6390,6390,0
|
|
20240924,193900,130029060,6390,6390,6390,6390,0
|
|
20240924,193800,130029060,6390,6390,6390,6390,0
|
|
20240924,193700,130029060,6390,6390,6390,6390,0
|
|
20240924,193600,130029060,6390,6390,6390,6390,0
|
|
20240924,193500,130029060,6390,6390,6390,6390,0
|
|
20240924,193400,130029060,6390,6390,6390,6390,0
|
|
20240924,193300,130029060,6390,6390,6390,6390,0
|
|
20240924,193200,130029060,6390,6390,6390,6390,0
|
|
20240924,193100,130029060,6390,6390,6390,6390,0
|
|
20240924,193000,130029060,6390,6390,6390,6390,0
|
|
20240924,192900,130029060,6390,6390,6390,6390,0
|
|
20240924,192800,130029060,6390,6390,6390,6390,0
|
|
20240924,192700,130029060,6390,6390,6390,6390,0
|
|
20240924,192600,130029060,6390,6390,6390,6390,0
|
|
20240924,192500,130029060,6390,6390,6390,6390,0
|
|
20240924,192400,130029060,6390,6390,6390,6390,0
|
|
20240924,192300,130029060,6390,6390,6390,6390,0
|
|
20240924,192200,130029060,6390,6390,6390,6390,0
|
|
20240924,192100,130029060,6390,6390,6390,6390,0
|
|
20240924,192000,130029060,6390,6390,6390,6390,0
|
|
20240924,191900,130029060,6390,6390,6390,6390,0
|
|
20240924,191800,130029060,6390,6390,6390,6390,0
|
|
20240924,191700,130029060,6390,6390,6390,6390,0
|
|
20240924,191600,130029060,6390,6390,6390,6390,0
|
|
20240924,191500,130029060,6390,6390,6390,6390,0
|
|
20240924,191400,130029060,6390,6390,6390,6390,0
|
|
20240924,191300,130029060,6390,6390,6390,6390,0
|
|
20240924,191200,130029060,6390,6390,6390,6390,485
|
|
20240924,191100,130029060,6390,6390,6390,6390,0
|
|
20240924,191000,130029060,6390,6390,6390,6390,0
|
|
20240924,190900,130029060,6390,6390,6390,6390,0
|
|
20240924,190800,130029060,6390,6390,6390,6390,0
|
|
20240924,190700,130029060,6390,6390,6390,6390,0
|
|
20240924,190600,130029060,6390,6390,6390,6390,0
|
|
20240924,190500,130029060,6390,6390,6390,6390,0
|
|
20240924,190400,130029060,6390,6390,6390,6390,0
|
|
20240924,190300,130029060,6390,6390,6390,6390,0
|
|
20240924,190200,130029060,6390,6390,6390,6390,0
|
|
20240924,190100,130029060,6390,6390,6390,6390,0
|
|
20240924,190000,130029060,6390,6390,6390,6390,0
|
|
20240924,185900,130029060,6390,6390,6390,6390,0
|
|
20240924,185800,130029060,6390,6390,6390,6390,0
|
|
20240924,185700,130029060,6390,6390,6390,6390,0
|
|
20240924,185600,130029060,6390,6390,6390,6390,0
|
|
20240924,185500,130029060,6390,6390,6390,6390,0
|
|
20240924,185400,130029060,6390,6390,6390,6390,0
|
|
20240924,185300,130029060,6390,6390,6390,6390,0
|
|
20240924,185200,130029060,6390,6390,6390,6390,0
|
|
20240924,185100,130029060,6390,6390,6390,6390,0
|
|
20240924,185000,130029060,6390,6390,6390,6390,0
|
|
20240924,184900,130029060,6390,6390,6390,6390,0
|
|
20240924,184800,130029060,6390,6390,6390,6390,0
|
|
20240924,184700,130029060,6390,6390,6390,6390,0
|
|
20240924,184600,130029060,6390,6390,6390,6390,0
|
|
20240924,184500,130029060,6390,6390,6390,6390,0
|
|
20240924,184400,130029060,6390,6390,6390,6390,0
|
|
20240924,184300,130029060,6390,6390,6390,6390,0
|
|
20240924,184200,130029060,6390,6390,6390,6390,485
|
|
20240924,184100,130029060,6390,6390,6390,6390,0
|
|
20240924,184000,130029060,6390,6390,6390,6390,0
|
|
20240924,183900,130029060,6390,6390,6390,6390,0
|
|
20240924,183800,130029060,6390,6390,6390,6390,0
|
|
20240924,183700,130029060,6390,6390,6390,6390,0
|
|
20240924,183600,130029060,6390,6390,6390,6390,0
|
|
20240924,183500,130029060,6390,6390,6390,6390,0
|
|
20240924,183400,130029060,6390,6390,6390,6390,0
|
|
20240924,183300,130029060,6390,6390,6390,6390,0
|
|
20240924,183200,130029060,6390,6390,6390,6390,0
|
|
20240924,183100,130029060,6390,6390,6390,6390,0
|
|
20240924,183000,130029060,6390,6390,6390,6390,0
|
|
20240924,182900,130029060,6390,6390,6390,6390,0
|
|
20240924,182800,130029060,6390,6390,6390,6390,0
|
|
20240924,182700,130029060,6390,6390,6390,6390,0
|
|
20240924,182600,130029060,6390,6390,6390,6390,0
|
|
20240924,182500,130029060,6390,6390,6390,6390,0
|
|
20240924,182400,130029060,6390,6390,6390,6390,0
|
|
20240924,182300,130029060,6390,6390,6390,6390,0
|
|
20240924,182200,130029060,6390,6390,6390,6390,0
|
|
20240924,182100,130029060,6390,6390,6390,6390,0
|
|
20240924,182000,130029060,6390,6390,6390,6390,0
|
|
20240924,181900,130029060,6390,6390,6390,6390,0
|
|
20240924,181800,130029060,6390,6390,6390,6390,0
|
|
20240924,181700,130029060,6390,6390,6390,6390,0
|
|
20240924,181600,130029060,6390,6390,6390,6390,0
|
|
20240924,181500,130029060,6390,6390,6390,6390,0
|
|
20240924,181400,130029060,6390,6390,6390,6390,0
|
|
20240924,181300,130029060,6390,6390,6390,6390,0
|
|
20240924,181200,130029060,6390,6390,6390,6390,485
|
|
20240924,181100,130029060,6390,6390,6390,6390,0
|
|
20240924,181000,130029060,6390,6390,6390,6390,0
|
|
20240924,180900,130029060,6390,6390,6390,6390,0
|
|
20240924,180800,130029060,6390,6390,6390,6390,0
|
|
20240924,180700,130029060,6390,6390,6390,6390,0
|
|
20240924,180600,130029060,6390,6390,6390,6390,0
|
|
20240924,180500,130029060,6390,6390,6390,6390,0
|
|
20240924,180400,130029060,6390,6390,6390,6390,0
|
|
20240924,180300,130029060,6390,6390,6390,6390,0
|
|
20240924,180200,130029060,6390,6390,6390,6390,0
|
|
20240924,180100,130029060,6390,6390,6390,6390,0
|
|
20240924,180000,130029060,6390,6390,6390,6390,0
|
|
20240924,175900,130029060,6390,6390,6390,6390,0
|
|
20240924,175800,130029060,6390,6390,6390,6390,0
|
|
20240924,175700,130029060,6390,6390,6390,6390,0
|
|
20240924,175600,130029060,6390,6390,6390,6390,0
|
|
20240924,175500,130029060,6390,6390,6390,6390,0
|
|
20240924,175400,130029060,6390,6390,6390,6390,0
|
|
20240924,175300,130029060,6390,6390,6390,6390,0
|
|
20240924,175200,130029060,6390,6390,6390,6390,0
|
|
20240924,175100,130029060,6390,6390,6390,6390,0
|
|
20240924,175000,130029060,6390,6390,6390,6390,0
|
|
20240924,174900,130029060,6390,6390,6390,6390,0
|
|
20240924,174800,130029060,6390,6390,6390,6390,0
|
|
20240924,174700,130029060,6390,6390,6390,6390,0
|
|
20240924,174600,130029060,6390,6390,6390,6390,0
|
|
20240924,174500,130029060,6390,6390,6390,6390,0
|
|
20240924,174400,130029060,6390,6390,6390,6390,0
|
|
20240924,174300,130029060,6390,6390,6390,6390,0
|
|
20240924,174200,130029060,6390,6390,6390,6390,485
|
|
20240924,174100,130029060,6390,6390,6390,6390,0
|
|
20240924,174000,130029060,6390,6390,6390,6390,0
|
|
20240924,173900,130029060,6390,6390,6390,6390,0
|
|
20240924,173800,130029060,6390,6390,6390,6390,0
|
|
20240924,173700,130029060,6390,6390,6390,6390,0
|
|
20240924,173600,130029060,6390,6390,6390,6390,0
|
|
20240924,173500,130029060,6390,6390,6390,6390,0
|
|
20240924,173400,130029060,6390,6390,6390,6390,0
|
|
20240924,173300,130029060,6390,6390,6390,6390,0
|
|
20240924,173200,130029060,6390,6390,6390,6390,0
|
|
20240924,173100,130029060,6390,6390,6390,6390,0
|
|
20240924,173000,130029060,6390,6390,6390,6390,0
|
|
20240924,172900,130029060,6390,6390,6390,6390,0
|
|
20240924,172800,130029060,6390,6390,6390,6390,0
|
|
20240924,172700,130029060,6390,6390,6390,6390,0
|
|
20240924,172600,130029060,6390,6390,6390,6390,0
|
|
20240924,172500,130029060,6390,6390,6390,6390,0
|
|
20240924,172400,130029060,6390,6390,6390,6390,0
|
|
20240924,172300,130029060,6390,6390,6390,6390,0
|
|
20240924,172200,130029060,6390,6390,6390,6390,0
|
|
20240924,172100,130029060,6390,6390,6390,6390,0
|
|
20240924,172000,130029060,6390,6390,6390,6390,0
|
|
20240924,171900,130029060,6390,6390,6390,6390,0
|
|
20240924,171800,130029060,6390,6390,6390,6390,0
|
|
20240924,171700,130029060,6390,6390,6390,6390,0
|
|
20240924,171600,130029060,6390,6390,6390,6390,0
|
|
20240924,171500,130029060,6390,6390,6390,6390,0
|
|
20240924,171400,130029060,6390,6390,6390,6390,0
|
|
20240924,171300,130029060,6390,6390,6390,6390,0
|
|
20240924,171200,130029060,6390,6390,6390,6390,485
|
|
20240924,171100,130029060,6390,6390,6390,6390,0
|
|
20240924,171000,130029060,6390,6390,6390,6390,0
|
|
20240924,170900,130029060,6390,6390,6390,6390,0
|
|
20240924,170800,130029060,6390,6390,6390,6390,0
|
|
20240924,170700,130029060,6390,6390,6390,6390,0
|
|
20240924,170600,130029060,6390,6390,6390,6390,0
|
|
20240924,170500,130029060,6390,6390,6390,6390,0
|
|
20240924,170400,130029060,6390,6390,6390,6390,0
|
|
20240924,170300,130029060,6390,6390,6390,6390,0
|
|
20240924,170200,130029060,6390,6390,6390,6390,0
|
|
20240924,170100,130029060,6390,6390,6390,6390,0
|
|
20240924,170000,130029060,6390,6390,6390,6390,0
|
|
20240924,165900,130029060,6390,6390,6390,6390,0
|
|
20240924,165800,130029060,6390,6390,6390,6390,0
|
|
20240924,165700,130029060,6390,6390,6390,6390,0
|
|
20240924,165600,130029060,6390,6390,6390,6390,0
|
|
20240924,165500,130029060,6390,6390,6390,6390,0
|
|
20240924,165400,130029060,6390,6390,6390,6390,0
|
|
20240924,165300,130029060,6390,6390,6390,6390,0
|
|
20240924,165200,130029060,6390,6390,6390,6390,0
|
|
20240924,165100,130029060,6390,6390,6390,6390,0
|
|
20240924,165000,130029060,6390,6390,6390,6390,0
|
|
20240924,164900,130029060,6390,6390,6390,6390,0
|
|
20240924,164800,130029060,6390,6390,6390,6390,0
|
|
20240924,164700,130029060,6390,6390,6390,6390,0
|
|
20240924,164600,130029060,6390,6390,6390,6390,0
|
|
20240924,164500,130029060,6390,6390,6390,6390,0
|
|
20240924,164400,130029060,6390,6390,6390,6390,0
|
|
20240924,164300,130029060,6390,6390,6390,6390,0
|
|
20240924,164200,130029060,6390,6390,6390,6390,485
|
|
20240924,164100,130029060,6390,6390,6390,6390,0
|
|
20240924,164000,130029060,6390,6390,6390,6390,0
|
|
20240924,163900,130029060,6390,6390,6390,6390,0
|
|
20240924,163800,130029060,6390,6390,6390,6390,0
|
|
20240924,163700,130029060,6390,6390,6390,6390,0
|
|
20240924,163600,130029060,6390,6390,6390,6390,0
|
|
20240924,163500,130029060,6390,6390,6390,6390,0
|
|
20240924,163400,130029060,6390,6390,6390,6390,0
|
|
20240924,163300,130029060,6390,6390,6390,6390,0
|
|
20240924,163200,130029060,6390,6390,6390,6390,0
|
|
20240924,163100,130029060,6390,6390,6390,6390,0
|
|
20240924,163000,130029060,6390,6390,6390,6390,0
|
|
20240924,162900,130029060,6390,6390,6390,6390,0
|
|
20240924,162800,130029060,6390,6390,6390,6390,0
|
|
20240924,162700,130029060,6390,6390,6390,6390,0
|
|
20240924,162600,130029060,6390,6390,6390,6390,0
|
|
20240924,162500,130029060,6390,6390,6390,6390,0
|
|
20240924,162400,130029060,6390,6390,6390,6390,0
|
|
20240924,162300,130029060,6390,6390,6390,6390,0
|
|
20240924,162200,130029060,6390,6390,6390,6390,0
|
|
20240924,162100,130029060,6390,6390,6390,6390,0
|
|
20240924,162000,130029060,6390,6390,6390,6390,0
|
|
20240924,161900,130029060,6390,6390,6390,6390,0
|
|
20240924,161800,130029060,6390,6390,6390,6390,0
|
|
20240924,161700,130029060,6390,6390,6390,6390,0
|
|
20240924,161600,130029060,6390,6390,6390,6390,0
|
|
20240924,161500,130029060,6390,6390,6390,6390,0
|
|
20240924,161400,130029060,6390,6390,6390,6390,0
|
|
20240924,161300,130029060,6390,6390,6390,6390,0
|
|
20240924,161200,130029060,6390,6390,6390,6390,485
|
|
20240924,161100,130029060,6390,6390,6390,6390,0
|
|
20240924,161000,130029060,6390,6390,6390,6390,0
|
|
20240924,160900,130029060,6390,6390,6390,6390,0
|
|
20240924,160800,130029060,6390,6390,6390,6390,0
|
|
20240924,160700,130029060,6390,6390,6390,6390,0
|
|
20240924,160600,130029060,6390,6390,6390,6390,0
|
|
20240924,160500,130029060,6390,6390,6390,6390,0
|
|
20240924,160400,130029060,6390,6390,6390,6390,0
|
|
20240924,160300,130029060,6390,6390,6390,6390,0
|
|
20240924,160200,130029060,6390,6390,6390,6390,0
|
|
20240924,160100,130029060,6390,6390,6390,6390,0
|
|
20240924,160000,130029060,6390,6390,6390,6390,0
|
|
20240924,155900,130029060,6390,6390,6390,6390,0
|
|
20240924,155800,130029060,6390,6390,6390,6390,0
|
|
20240924,155700,130029060,6390,6390,6390,6390,0
|
|
20240924,155600,130029060,6390,6390,6390,6390,0
|
|
20240924,155500,130029060,6390,6390,6390,6390,0
|
|
20240924,155400,130029060,6390,6390,6390,6390,0
|
|
20240924,155300,130029060,6390,6390,6390,6390,0
|
|
20240924,155200,130029060,6390,6390,6390,6390,0
|
|
20240924,155100,130029060,6390,6390,6390,6390,0
|
|
20240924,155000,130029060,6390,6390,6390,6390,0
|
|
20240924,154900,130029060,6390,6390,6390,6390,0
|
|
20240924,154800,130029060,6390,6390,6390,6390,0
|
|
20240924,154700,130029060,6390,6390,6390,6390,0
|
|
20240924,154600,130029060,6390,6390,6390,6390,0
|
|
20240924,154500,130029060,6390,6390,6390,6390,0
|
|
20240924,154400,130029060,6390,6390,6390,6390,0
|
|
20240924,154300,130029060,6390,6390,6390,6390,0
|
|
20240924,154200,130029060,6390,6390,6390,6390,485
|
|
20240924,154100,130029060,6390,6390,6390,6390,0
|
|
20240924,154000,130029060,6390,6390,6390,6390,0
|
|
20240924,153900,130029060,6390,6390,6390,6390,0
|
|
20240924,153800,130029060,6390,6390,6390,6390,0
|
|
20240924,153700,130029060,6390,6390,6390,6390,0
|
|
20240924,153600,130029060,6390,6390,6390,6390,0
|
|
20240924,153500,130029060,6390,6390,6390,6390,0
|
|
20240924,153400,130029060,6390,6390,6390,6390,0
|
|
20240924,153300,130029060,6390,6390,6390,6390,0
|
|
20240924,153200,130029060,6390,6390,6390,6390,0
|
|
20240924,153100,130029060,6390,6390,6390,6390,0
|
|
20240924,153000,130029060,6390,6390,6390,6390,485
|
|
20240924,152900,126929910,6400,6400,6400,6400,0
|
|
20240924,152800,126929910,6400,6400,6400,6400,0
|
|
20240924,152700,126929910,6400,6400,6400,6400,0
|
|
20240924,152600,126929910,6400,6400,6400,6400,0
|
|
20240924,152500,126929910,6400,6400,6400,6400,0
|
|
20240924,152400,126929910,6400,6400,6400,6400,0
|
|
20240924,152300,126929910,6400,6400,6400,6400,0
|
|
20240924,152200,126929910,6400,6400,6400,6400,0
|
|
20240924,152100,126929910,6400,6400,6400,6400,0
|
|
20240924,152000,126929910,6400,6400,6400,6400,0
|
|
20240924,151900,126929910,6400,6390,6400,6390,337
|
|
20240924,151800,124776270,6400,6400,6400,6390,338
|
|
20240924,151700,122613080,6400,6410,6410,6400,17
|
|
20240924,151600,122504270,6410,6400,6410,6400,730
|
|
20240924,151500,117832260,6400,6400,6400,6400,0
|
|
20240924,151400,117832260,6400,6400,6400,6400,1
|
|
20240924,151300,117825860,6380,6390,6390,6380,48
|
|
20240924,151200,117519460,6390,6400,6400,6390,43
|
|
20240924,151100,117244490,6400,6400,6400,6400,1
|
|
20240924,151000,117238090,6390,6380,6390,6380,17
|
|
20240924,150900,117129620,6400,6400,6400,6400,25
|
|
20240924,150800,116969620,6390,6390,6390,6390,31
|
|
20240924,150700,116771530,6370,6370,6370,6370,228
|
|
20240924,150600,115319170,6380,6380,6380,6380,3
|
|
20240924,150500,115300030,6400,6400,6400,6400,0
|
|
20240924,150400,115300030,6400,6400,6400,6400,0
|
|
20240924,150300,115300030,6400,6400,6400,6400,0
|
|
20240924,150200,115300030,6400,6400,6400,6400,0
|
|
20240924,150100,115300030,6400,6380,6400,6380,29
|
|
20240924,150000,115114970,6380,6380,6380,6380,462
|
|
20240924,145900,112167410,6410,6410,6410,6410,3
|
|
20240924,145800,112148180,6400,6400,6400,6400,76
|
|
20240924,145700,111661780,6400,6400,6400,6400,53
|
|
20240924,145600,111322580,6380,6380,6380,6380,53
|
|
20240924,145500,110984440,6380,6380,6380,6380,0
|
|
20240924,145400,110984440,6380,6380,6380,6380,0
|
|
20240924,145300,110984440,6380,6380,6380,6380,0
|
|
20240924,145200,110984440,6380,6380,6380,6380,200
|
|
20240924,145100,109708440,6370,6370,6370,6370,0
|
|
20240924,145000,109708440,6370,6370,6370,6370,35
|
|
20240924,144900,109485490,6370,6370,6370,6370,0
|
|
20240924,144800,109485490,6370,6370,6370,6370,0
|
|
20240924,144700,109485490,6370,6370,6370,6370,8
|
|
20240924,144600,109434530,6370,6370,6370,6370,0
|
|
20240924,144500,109434530,6370,6370,6370,6370,0
|
|
20240924,144400,109434530,6370,6370,6370,6370,100
|
|
20240924,144300,108797530,6370,6370,6370,6370,0
|
|
20240924,144200,108797530,6370,6370,6370,6370,0
|
|
20240924,144100,108797530,6370,6370,6370,6370,0
|
|
20240924,144000,108797530,6370,6370,6370,6370,0
|
|
20240924,143900,108797530,6370,6370,6400,6370,100
|
|
20240924,143800,108159960,6380,6380,6380,6380,0
|
|
20240924,143700,108159960,6380,6380,6380,6380,0
|
|
20240924,143600,108159960,6380,6380,6380,6380,21
|
|
20240924,143500,108025980,6400,6400,6400,6400,0
|
|
20240924,143400,108025980,6400,6400,6400,6400,0
|
|
20240924,143300,108025980,6400,6400,6400,6400,0
|
|
20240924,143200,108025980,6400,6400,6400,6400,0
|
|
20240924,143100,108025980,6400,6400,6400,6400,0
|
|
20240924,143000,108025980,6400,6400,6400,6400,0
|
|
20240924,142900,108025980,6400,6400,6400,6400,0
|
|
20240924,142800,108025980,6400,6400,6400,6400,0
|
|
20240924,142700,108025980,6400,6400,6400,6400,5
|
|
20240924,142600,107993980,6400,6400,6400,6400,0
|
|
20240924,142500,107993980,6400,6400,6400,6400,7
|
|
20240924,142400,107949180,6390,6390,6390,6390,16
|
|
20240924,142300,107846940,6340,6340,6340,6340,0
|
|
20240924,142200,107846940,6340,6340,6340,6340,0
|
|
20240924,142100,107846940,6340,6340,6340,6340,0
|
|
20240924,142000,107846940,6340,6340,6340,6340,0
|
|
20240924,141900,107846940,6340,6340,6340,6340,0
|
|
20240924,141800,107846940,6340,6340,6340,6340,0
|
|
20240924,141700,107846940,6340,6390,6390,6340,453
|
|
20240924,141600,104961280,6390,6390,6390,6390,0
|
|
20240924,141500,104961280,6390,6390,6390,6390,0
|
|
20240924,141400,104961280,6390,6390,6390,6390,0
|
|
20240924,141300,104961280,6390,6390,6390,6390,0
|
|
20240924,141200,104961280,6390,6390,6390,6390,1
|
|
20240924,141100,104954890,6380,6380,6380,6380,0
|
|
20240924,141000,104954890,6380,6370,6380,6360,86
|
|
20240924,140900,104407900,6360,6360,6360,6360,0
|
|
20240924,140800,104407900,6360,6360,6360,6360,10
|
|
20240924,140700,104344300,6340,6340,6340,6340,0
|
|
20240924,140600,104344300,6340,6340,6340,6340,0
|
|
20240924,140500,104344300,6340,6340,6340,6340,0
|
|
20240924,140400,104344300,6340,6370,6370,6340,244
|
|
20240924,140300,102794910,6390,6390,6390,6390,0
|
|
20240924,140200,102794910,6390,6390,6390,6390,0
|
|
20240924,140100,102794910,6390,6390,6390,6390,0
|
|
20240924,140000,102794910,6390,6390,6390,6390,0
|
|
20240924,135900,102794910,6390,6390,6390,6390,0
|
|
20240924,135800,102794910,6390,6390,6390,6390,0
|
|
20240924,135700,102794910,6390,6390,6390,6390,0
|
|
20240924,135600,102794910,6390,6390,6390,6390,0
|
|
20240924,135500,102794910,6390,6390,6390,6390,0
|
|
20240924,135400,102794910,6390,6390,6390,6390,0
|
|
20240924,135300,102794910,6390,6390,6390,6390,0
|
|
20240924,135200,102794910,6390,6390,6390,6390,0
|
|
20240924,135100,102794910,6390,6390,6390,6390,0
|
|
20240924,135000,102794910,6390,6390,6390,6390,0
|
|
20240924,134900,102794910,6390,6390,6390,6390,0
|
|
20240924,134800,102794910,6390,6390,6390,6390,0
|
|
20240924,134700,102794910,6390,6390,6390,6390,0
|
|
20240924,134600,102794910,6390,6390,6390,6390,0
|
|
20240924,134500,102794910,6390,6390,6390,6390,0
|
|
20240924,134400,102794910,6390,6390,6390,6390,0
|
|
20240924,134300,102794910,6390,6390,6390,6390,0
|
|
20240924,134200,102794910,6390,6390,6390,6390,0
|
|
20240924,134100,102794910,6390,6390,6390,6390,0
|
|
20240924,134000,102794910,6390,6390,6390,6390,0
|
|
20240924,133900,102794910,6390,6390,6390,6390,0
|
|
20240924,133800,102794910,6390,6390,6390,6390,0
|
|
20240924,133700,102794910,6390,6390,6390,6390,0
|
|
20240924,133600,102794910,6390,6390,6390,6390,0
|
|
20240924,133500,102794910,6390,6390,6390,6390,0
|
|
20240924,133400,102794910,6390,6390,6390,6390,0
|
|
20240924,133300,102794910,6390,6390,6390,6390,0
|
|
20240924,133200,102794910,6390,6390,6390,6390,0
|
|
20240924,133100,102794910,6390,6390,6390,6390,0
|
|
20240924,133000,102794910,6390,6390,6390,6390,0
|
|
20240924,132900,102794910,6390,6390,6390,6390,0
|
|
20240924,132800,102794910,6390,6390,6390,6390,0
|
|
20240924,132700,102794910,6390,6390,6390,6390,0
|
|
20240924,132600,102794910,6390,6390,6390,6390,0
|
|
20240924,132500,102794910,6390,6390,6390,6390,0
|
|
20240924,132400,102794910,6390,6390,6390,6390,1
|
|
20240924,132300,102788520,6330,6330,6330,6330,0
|
|
20240924,132200,102788520,6330,6390,6390,6330,3616
|
|
20240924,132100,79826320,6390,6390,6390,6390,0
|
|
20240924,132000,79826320,6390,6390,6390,6390,0
|
|
20240924,131900,79826320,6390,6390,6390,6390,117
|
|
20240924,131800,79078690,6390,6390,6390,6390,0
|
|
20240924,131700,79078690,6390,6390,6390,6390,0
|
|
20240924,131600,79078690,6390,6390,6390,6390,163
|
|
20240924,131500,78037120,6390,6390,6390,6390,31
|
|
20240924,131400,77839030,6410,6410,6410,6410,2
|
|
20240924,131300,77826210,6410,6410,6410,6410,0
|
|
20240924,131200,77826210,6410,6410,6410,6410,0
|
|
20240924,131100,77826210,6410,6400,6410,6400,2
|
|
20240924,131000,77813400,6380,6380,6380,6380,0
|
|
20240924,130900,77813400,6380,6380,6380,6380,5
|
|
20240924,130800,77781500,6410,6410,6410,6410,0
|
|
20240924,130700,77781500,6410,6410,6410,6410,0
|
|
20240924,130600,77781500,6410,6410,6410,6410,0
|
|
20240924,130500,77781500,6410,6410,6410,6410,0
|
|
20240924,130400,77781500,6410,6410,6410,6410,0
|
|
20240924,130300,77781500,6410,6410,6410,6410,0
|
|
20240924,130200,77781500,6410,6410,6410,6410,0
|
|
20240924,130100,77781500,6410,6410,6410,6410,0
|
|
20240924,130000,77781500,6410,6410,6410,6410,0
|
|
20240924,125900,77781500,6410,6410,6410,6410,0
|
|
20240924,125800,77781500,6410,6410,6410,6410,1
|
|
20240924,125700,77775090,6400,6400,6400,6400,60
|
|
20240924,125600,77391090,6380,6380,6380,6380,0
|
|
20240924,125500,77391090,6380,6390,6390,6380,118
|
|
20240924,125400,76637240,6400,6400,6400,6400,0
|
|
20240924,125300,76637240,6400,6400,6400,6400,40
|
|
20240924,125200,76381240,6390,6390,6390,6390,100
|
|
20240924,125100,75742240,6390,6400,6400,6390,20
|
|
20240924,125000,75614430,6400,6400,6400,6400,0
|
|
20240924,124900,75614430,6400,6400,6400,6400,54
|
|
20240924,124800,75268830,6410,6400,6410,6400,101
|
|
20240924,124700,74622420,6420,6420,6420,6420,0
|
|
20240924,124600,74622420,6420,6420,6420,6420,0
|
|
20240924,124500,74622420,6420,6420,6420,6420,0
|
|
20240924,124400,74622420,6420,6420,6420,6420,0
|
|
20240924,124300,74622420,6420,6420,6420,6420,0
|
|
20240924,124200,74622420,6420,6420,6420,6420,80
|
|
20240924,124100,74108820,6420,6420,6420,6420,0
|
|
20240924,124000,74108820,6420,6380,6420,6380,204
|
|
20240924,123900,72807260,6380,6380,6380,6380,15
|
|
20240924,123800,72711560,6390,6390,6390,6390,0
|
|
20240924,123700,72711560,6390,6390,6390,6390,318
|
|
20240924,123600,70679540,6400,6400,6400,6400,0
|
|
20240924,123500,70679540,6400,6400,6400,6400,0
|
|
20240924,123400,70679540,6400,6400,6400,6400,0
|
|
20240924,123300,70679540,6400,6400,6400,6400,0
|
|
20240924,123200,70679540,6400,6400,6400,6400,2
|
|
20240924,123100,70666740,6400,6400,6400,6400,0
|
|
20240924,123000,70666740,6400,6400,6400,6400,165
|
|
20240924,122900,69610740,6400,6400,6400,6400,780
|
|
20240924,122800,64618740,6400,6400,6400,6400,0
|
|
20240924,122700,64618740,6400,6420,6420,6400,79
|
|
20240924,122600,64113100,6420,6420,6420,6420,0
|
|
20240924,122500,64113100,6420,6420,6420,6420,0
|
|
20240924,122400,64113100,6420,6420,6420,6420,0
|
|
20240924,122300,64113100,6420,6420,6420,6420,0
|
|
20240924,122200,64113100,6420,6420,6420,6420,0
|
|
20240924,122100,64113100,6420,6420,6420,6420,0
|
|
20240924,122000,64113100,6420,6420,6420,6420,0
|
|
20240924,121900,64113100,6420,6420,6420,6420,100
|
|
20240924,121800,63471100,6420,6420,6420,6420,0
|
|
20240924,121700,63471100,6420,6420,6420,6420,0
|
|
20240924,121600,63471100,6420,6420,6420,6420,0
|
|
20240924,121500,63471100,6420,6420,6420,6420,0
|
|
20240924,121400,63471100,6420,6420,6420,6420,496
|
|
20240924,121300,60286780,6420,6420,6420,6420,0
|
|
20240924,121200,60286780,6420,6410,6420,6410,567
|
|
20240924,121100,56650090,6410,6410,6410,6410,0
|
|
20240924,121000,56650090,6410,6410,6410,6410,0
|
|
20240924,120900,56650090,6410,6400,6410,6400,640
|
|
20240924,120800,52550800,6390,6390,6390,6390,58
|
|
20240924,120700,52180180,6390,6390,6390,6390,25
|
|
20240924,120600,52020430,6390,6390,6390,6390,0
|
|
20240924,120500,52020430,6390,6390,6390,6390,0
|
|
20240924,120400,52020430,6390,6390,6390,6390,0
|
|
20240924,120300,52020430,6390,6390,6390,6390,0
|
|
20240924,120200,52020430,6390,6390,6390,6390,0
|
|
20240924,120100,52020430,6390,6390,6390,6390,0
|
|
20240924,120000,52020430,6390,6390,6390,6390,0
|
|
20240924,115900,52020430,6390,6390,6390,6390,0
|
|
20240924,115800,52020430,6390,6390,6390,6390,0
|
|
20240924,115700,52020430,6390,6390,6390,6390,0
|
|
20240924,115600,52020430,6390,6390,6390,6390,0
|
|
20240924,115500,52020430,6390,6390,6390,6390,0
|
|
20240924,115400,52020430,6390,6390,6390,6390,1
|
|
20240924,115300,52014040,6390,6380,6390,6380,6
|
|
20240924,115200,51975740,6390,6390,6390,6390,0
|
|
20240924,115100,51975740,6390,6390,6390,6390,0
|
|
20240924,115000,51975740,6390,6390,6390,6390,0
|
|
20240924,114900,51975740,6390,6390,6390,6390,0
|
|
20240924,114800,51975740,6390,6390,6390,6390,0
|
|
20240924,114700,51975740,6390,6390,6390,6390,0
|
|
20240924,114600,51975740,6390,6390,6390,6390,0
|
|
20240924,114500,51975740,6390,6390,6390,6390,0
|
|
20240924,114400,51975740,6390,6390,6390,6390,0
|
|
20240924,114300,51975740,6390,6390,6390,6390,1
|
|
20240924,114200,51969350,6380,6380,6380,6380,0
|
|
20240924,114100,51969350,6380,6380,6380,6380,0
|
|
20240924,114000,51969350,6380,6380,6380,6380,0
|
|
20240924,113900,51969350,6380,6380,6380,6380,0
|
|
20240924,113800,51969350,6380,6380,6380,6380,0
|
|
20240924,113700,51969350,6380,6380,6380,6380,0
|
|
20240924,113600,51969350,6380,6380,6380,6380,49
|
|
20240924,113500,51656730,6380,6360,6380,6360,62
|
|
20240924,113400,51262370,6390,6390,6390,6390,0
|
|
20240924,113300,51262370,6390,6390,6390,6390,0
|
|
20240924,113200,51262370,6390,6390,6390,6390,0
|
|
20240924,113100,51262370,6390,6390,6390,6390,0
|
|
20240924,113000,51262370,6390,6390,6390,6390,0
|
|
20240924,112900,51262370,6390,6390,6390,6390,0
|
|
20240924,112800,51262370,6390,6390,6390,6390,1
|
|
20240924,112700,51255980,6390,6380,6390,6380,121
|
|
20240924,112600,50483000,6380,6380,6380,6380,2
|
|
20240924,112500,50470240,6370,6370,6370,6370,0
|
|
20240924,112400,50470240,6370,6370,6370,6370,0
|
|
20240924,112300,50470240,6370,6370,6370,6370,0
|
|
20240924,112200,50470240,6370,6380,6380,6370,13
|
|
20240924,112100,50387330,6360,6360,6360,6360,7
|
|
20240924,112000,50342810,6360,6350,6360,6350,2
|
|
20240924,111900,50330100,6340,6340,6340,6340,0
|
|
20240924,111800,50330100,6340,6340,6340,6340,0
|
|
20240924,111700,50330100,6340,6340,6340,6340,0
|
|
20240924,111600,50330100,6340,6340,6340,6340,0
|
|
20240924,111500,50330100,6340,6340,6340,6340,0
|
|
20240924,111400,50330100,6340,6340,6340,6340,0
|
|
20240924,111300,50330100,6340,6340,6340,6340,0
|
|
20240924,111200,50330100,6340,6340,6340,6340,0
|
|
20240924,111100,50330100,6340,6350,6350,6340,373
|
|
20240924,111000,47964750,6360,6360,6360,6360,0
|
|
20240924,110900,47964750,6360,6360,6360,6360,0
|
|
20240924,110800,47964750,6360,6360,6360,6360,50
|
|
20240924,110700,47646750,6360,6360,6360,6360,0
|
|
20240924,110600,47646750,6360,6360,6360,6360,0
|
|
20240924,110500,47646750,6360,6360,6360,6360,0
|
|
20240924,110400,47646750,6360,6360,6360,6360,0
|
|
20240924,110300,47646750,6360,6360,6360,6360,0
|
|
20240924,110200,47646750,6360,6360,6360,6360,0
|
|
20240924,110100,47646750,6360,6360,6360,6360,0
|
|
20240924,110000,47646750,6360,6360,6360,6360,1
|
|
20240924,105900,47640390,6350,6350,6350,6350,0
|
|
20240924,105800,47640390,6350,6350,6350,6350,0
|
|
20240924,105700,47640390,6350,6350,6350,6350,0
|
|
20240924,105600,47640390,6350,6350,6350,6350,0
|
|
20240924,105500,47640390,6350,6350,6350,6350,0
|
|
20240924,105400,47640390,6350,6350,6350,6350,0
|
|
20240924,105300,47640390,6350,6350,6350,6350,0
|
|
20240924,105200,47640390,6350,6350,6350,6350,1
|
|
20240924,105100,47634040,6360,6360,6360,6360,0
|
|
20240924,105000,47634040,6360,6360,6360,6360,0
|
|
20240924,104900,47634040,6360,6360,6360,6360,0
|
|
20240924,104800,47634040,6360,6360,6360,6360,0
|
|
20240924,104700,47634040,6360,6360,6360,6360,2
|
|
20240924,104600,47621320,6360,6360,6360,6360,3
|
|
20240924,104500,47602240,6340,6340,6340,6340,0
|
|
20240924,104400,47602240,6340,6340,6340,6340,0
|
|
20240924,104300,47602240,6340,6340,6340,6340,0
|
|
20240924,104200,47602240,6340,6340,6340,6340,0
|
|
20240924,104100,47602240,6340,6340,6340,6340,0
|
|
20240924,104000,47602240,6340,6340,6340,6340,0
|
|
20240924,103900,47602240,6340,6340,6340,6340,0
|
|
20240924,103800,47602240,6340,6350,6350,6340,423
|
|
20240924,103700,44919690,6360,6360,6360,6360,0
|
|
20240924,103600,44919690,6360,6360,6360,6360,0
|
|
20240924,103500,44919690,6360,6360,6360,6360,5
|
|
20240924,103400,44887890,6360,6360,6360,6360,0
|
|
20240924,103300,44887890,6360,6360,6360,6360,0
|
|
20240924,103200,44887890,6360,6360,6360,6360,30
|
|
20240924,103100,44697090,6360,6360,6360,6360,0
|
|
20240924,103000,44697090,6360,6360,6360,6360,0
|
|
20240924,102900,44697090,6360,6360,6360,6360,0
|
|
20240924,102800,44697090,6360,6360,6360,6360,0
|
|
20240924,102700,44697090,6360,6360,6360,6360,0
|
|
20240924,102600,44697090,6360,6360,6360,6360,470
|
|
20240924,102500,41707890,6360,6360,6360,6360,100
|
|
20240924,102400,41071890,6360,6360,6360,6360,0
|
|
20240924,102300,41071890,6360,6360,6360,6360,0
|
|
20240924,102200,41071890,6360,6360,6360,6360,0
|
|
20240924,102100,41071890,6360,6360,6360,6360,0
|
|
20240924,102000,41071890,6360,6360,6360,6360,6
|
|
20240924,101900,41033730,6410,6410,6410,6410,0
|
|
20240924,101800,41033730,6410,6410,6410,6410,0
|
|
20240924,101700,41033730,6410,6410,6410,6410,0
|
|
20240924,101600,41033730,6410,6350,6410,6340,344
|
|
20240924,101500,38842270,6360,6360,6360,6360,0
|
|
20240924,101400,38842270,6360,6360,6360,6360,0
|
|
20240924,101300,38842270,6360,6360,6360,6360,4
|
|
20240924,101200,38816830,6360,6360,6360,6360,20
|
|
20240924,101100,38689630,6360,6360,6360,6360,7
|
|
20240924,101000,38645110,6360,6340,6360,6340,208
|
|
20240924,100900,37325990,6320,6320,6320,6320,0
|
|
20240924,100800,37325990,6320,6320,6320,6320,0
|
|
20240924,100700,37325990,6320,6320,6320,6320,0
|
|
20240924,100600,37325990,6320,6320,6320,6320,0
|
|
20240924,100500,37325990,6320,6320,6320,6320,0
|
|
20240924,100400,37325990,6320,6320,6320,6320,0
|
|
20240924,100300,37325990,6320,6320,6320,6320,0
|
|
20240924,100200,37325990,6320,6320,6320,6320,0
|
|
20240924,100100,37325990,6320,6320,6320,6320,0
|
|
20240924,100000,37325990,6320,6320,6320,6320,0
|
|
20240924,095900,37325990,6320,6320,6320,6320,0
|
|
20240924,095800,37325990,6320,6320,6320,6320,0
|
|
20240924,095700,37325990,6320,6320,6320,6320,0
|
|
20240924,095600,37325990,6320,6350,6350,6320,1347
|
|
20240924,095500,28795660,6350,6350,6350,6350,0
|
|
20240924,095400,28795660,6350,6350,6350,6350,0
|
|
20240924,095300,28795660,6350,6350,6350,6350,0
|
|
20240924,095200,28795660,6350,6400,6400,6350,126
|
|
20240924,095100,27989310,6400,6400,6400,6400,0
|
|
20240924,095000,27989310,6400,6400,6400,6400,0
|
|
20240924,094900,27989310,6400,6400,6400,6400,0
|
|
20240924,094800,27989310,6400,6400,6400,6400,0
|
|
20240924,094700,27989310,6400,6400,6400,6400,0
|
|
20240924,094600,27989310,6400,6400,6400,6400,0
|
|
20240924,094500,27989310,6400,6400,6400,6400,0
|
|
20240924,094400,27989310,6400,6400,6400,6400,0
|
|
20240924,094300,27989310,6400,6400,6400,6400,1
|
|
20240924,094200,27982910,6400,6400,6400,6400,0
|
|
20240924,094100,27982910,6400,6400,6400,6400,0
|
|
20240924,094000,27982910,6400,6370,6400,6370,110
|
|
20240924,093900,27281940,6370,6370,6370,6370,1
|
|
20240924,093800,27275570,6330,6330,6330,6330,0
|
|
20240924,093700,27275570,6330,6330,6330,6330,0
|
|
20240924,093600,27275570,6330,6330,6330,6330,0
|
|
20240924,093500,27275570,6330,6330,6330,6330,0
|
|
20240924,093400,27275570,6330,6330,6330,6330,218
|
|
20240924,093300,25895630,6370,6370,6370,6370,0
|
|
20240924,093200,25895630,6370,6370,6370,6370,0
|
|
20240924,093100,25895630,6370,6370,6370,6370,0
|
|
20240924,093000,25895630,6370,6370,6370,6370,0
|
|
20240924,092900,25895630,6370,6340,6370,6320,550
|
|
20240924,092800,22413540,6340,6340,6340,6340,369
|
|
20240924,092700,20074080,6340,6340,6340,6340,0
|
|
20240924,092600,20074080,6340,6340,6340,6340,0
|
|
20240924,092500,20074080,6340,6340,6340,6340,0
|
|
20240924,092400,20074080,6340,6340,6340,6340,82
|
|
20240924,092300,19554200,6340,6340,6340,6340,97
|
|
20240924,092200,18939220,6340,6340,6340,6340,0
|
|
20240924,092100,18939220,6340,6340,6340,6340,0
|
|
20240924,092000,18939220,6340,6340,6340,6340,0
|
|
20240924,091900,18939220,6340,6340,6340,6340,351
|
|
20240924,091800,16713880,6340,6340,6340,6340,319
|
|
20240924,091700,14691420,6340,6340,6340,6340,0
|
|
20240924,091600,14691420,6340,6340,6340,6340,0
|
|
20240924,091500,14691420,6340,6340,6340,6340,9
|
|
20240924,091400,14634360,6340,6340,6340,6340,50
|
|
20240924,091300,14317360,6340,6340,6340,6340,15
|
|
20240924,091200,14222260,6330,6350,6350,6330,100
|
|
20240924,091100,13589190,6330,6390,6390,6330,730
|
|
20240924,091000,8947360,6390,6390,6390,6390,0
|
|
20240924,090900,8947360,6390,6390,6390,6390,0
|
|
20240924,090800,8947360,6390,6410,6410,6390,24
|
|
20240924,090700,8793600,6410,6410,6410,6410,30
|
|
20240924,090600,8601300,6410,6390,6410,6390,350
|
|
20240924,090500,6363800,6390,6410,6410,6390,41
|
|
20240924,090400,6101220,6410,6400,6420,6390,70
|
|
20240924,090300,5652830,6410,6420,6420,6410,2
|
|
20240924,090200,5640000,6430,6420,6430,6420,264
|
|
20240924,090100,3943480,6410,6400,6410,6400,134
|
|
20240924,090000,3084880,6430,6400,6430,6400,482
|