691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,202800,437288020,6080,6080,6080,6080,1512
|
|
20240903,202700,437288020,6080,6080,6080,6080,0
|
|
20240903,202600,437288020,6080,6080,6080,6080,0
|
|
20240903,202500,437288020,6080,6080,6080,6080,0
|
|
20240903,202400,437288020,6080,6080,6080,6080,0
|
|
20240903,202300,437288020,6080,6080,6080,6080,0
|
|
20240903,202200,437288020,6080,6080,6080,6080,0
|
|
20240903,202100,437288020,6080,6080,6080,6080,0
|
|
20240903,202000,437288020,6080,6080,6080,6080,0
|
|
20240903,201900,437288020,6080,6080,6080,6080,0
|
|
20240903,201800,437288020,6080,6080,6080,6080,0
|
|
20240903,201700,437288020,6080,6080,6080,6080,0
|
|
20240903,201600,437288020,6080,6080,6080,6080,0
|
|
20240903,201500,437288020,6080,6080,6080,6080,0
|
|
20240903,201400,437288020,6080,6080,6080,6080,0
|
|
20240903,201300,437288020,6080,6080,6080,6080,0
|
|
20240903,201200,437288020,6080,6080,6080,6080,0
|
|
20240903,201100,437288020,6080,6080,6080,6080,0
|
|
20240903,201000,437288020,6080,6080,6080,6080,0
|
|
20240903,200900,437288020,6080,6080,6080,6080,0
|
|
20240903,200800,437288020,6080,6080,6080,6080,0
|
|
20240903,200700,437288020,6080,6080,6080,6080,0
|
|
20240903,200600,437288020,6080,6080,6080,6080,0
|
|
20240903,200500,437288020,6080,6080,6080,6080,0
|
|
20240903,200400,437288020,6080,6080,6080,6080,0
|
|
20240903,200300,437288020,6080,6080,6080,6080,0
|
|
20240903,200200,437288020,6080,6080,6080,6080,0
|
|
20240903,200100,437288020,6080,6080,6080,6080,0
|
|
20240903,200000,437288020,6080,6080,6080,6080,0
|
|
20240903,195900,437288020,6080,6080,6080,6080,0
|
|
20240903,195800,437288020,6080,6080,6080,6080,1512
|
|
20240903,195700,437288020,6080,6080,6080,6080,0
|
|
20240903,195600,437288020,6080,6080,6080,6080,0
|
|
20240903,195500,437288020,6080,6080,6080,6080,0
|
|
20240903,195400,437288020,6080,6080,6080,6080,0
|
|
20240903,195300,437288020,6080,6080,6080,6080,0
|
|
20240903,195200,437288020,6080,6080,6080,6080,0
|
|
20240903,195100,437288020,6080,6080,6080,6080,0
|
|
20240903,195000,437288020,6080,6080,6080,6080,0
|
|
20240903,194900,437288020,6080,6080,6080,6080,0
|
|
20240903,194800,437288020,6080,6080,6080,6080,0
|
|
20240903,194700,437288020,6080,6080,6080,6080,0
|
|
20240903,194600,437288020,6080,6080,6080,6080,0
|
|
20240903,194500,437288020,6080,6080,6080,6080,0
|
|
20240903,194400,437288020,6080,6080,6080,6080,0
|
|
20240903,194300,437288020,6080,6080,6080,6080,0
|
|
20240903,194200,437288020,6080,6080,6080,6080,0
|
|
20240903,194100,437288020,6080,6080,6080,6080,0
|
|
20240903,194000,437288020,6080,6080,6080,6080,0
|
|
20240903,193900,437288020,6080,6080,6080,6080,0
|
|
20240903,193800,437288020,6080,6080,6080,6080,0
|
|
20240903,193700,437288020,6080,6080,6080,6080,0
|
|
20240903,193600,437288020,6080,6080,6080,6080,0
|
|
20240903,193500,437288020,6080,6080,6080,6080,0
|
|
20240903,193400,437288020,6080,6080,6080,6080,0
|
|
20240903,193300,437288020,6080,6080,6080,6080,0
|
|
20240903,193200,437288020,6080,6080,6080,6080,0
|
|
20240903,193100,437288020,6080,6080,6080,6080,0
|
|
20240903,193000,437288020,6080,6080,6080,6080,0
|
|
20240903,192900,437288020,6080,6080,6080,6080,0
|
|
20240903,192800,437288020,6080,6080,6080,6080,1512
|
|
20240903,192700,437288020,6080,6080,6080,6080,0
|
|
20240903,192600,437288020,6080,6080,6080,6080,0
|
|
20240903,192500,437288020,6080,6080,6080,6080,0
|
|
20240903,192400,437288020,6080,6080,6080,6080,0
|
|
20240903,192300,437288020,6080,6080,6080,6080,0
|
|
20240903,192200,437288020,6080,6080,6080,6080,0
|
|
20240903,192100,437288020,6080,6080,6080,6080,0
|
|
20240903,192000,437288020,6080,6080,6080,6080,0
|
|
20240903,191900,437288020,6080,6080,6080,6080,0
|
|
20240903,191800,437288020,6080,6080,6080,6080,0
|
|
20240903,191700,437288020,6080,6080,6080,6080,0
|
|
20240903,191600,437288020,6080,6080,6080,6080,0
|
|
20240903,191500,437288020,6080,6080,6080,6080,0
|
|
20240903,191400,437288020,6080,6080,6080,6080,0
|
|
20240903,191300,437288020,6080,6080,6080,6080,0
|
|
20240903,191200,437288020,6080,6080,6080,6080,0
|
|
20240903,191100,437288020,6080,6080,6080,6080,0
|
|
20240903,191000,437288020,6080,6080,6080,6080,0
|
|
20240903,190900,437288020,6080,6080,6080,6080,0
|
|
20240903,190800,437288020,6080,6080,6080,6080,0
|
|
20240903,190700,437288020,6080,6080,6080,6080,0
|
|
20240903,190600,437288020,6080,6080,6080,6080,0
|
|
20240903,190500,437288020,6080,6080,6080,6080,0
|
|
20240903,190400,437288020,6080,6080,6080,6080,0
|
|
20240903,190300,437288020,6080,6080,6080,6080,0
|
|
20240903,190200,437288020,6080,6080,6080,6080,0
|
|
20240903,190100,437288020,6080,6080,6080,6080,0
|
|
20240903,190000,437288020,6080,6080,6080,6080,0
|
|
20240903,185900,437288020,6080,6080,6080,6080,0
|
|
20240903,185800,437288020,6080,6080,6080,6080,1512
|
|
20240903,185700,437288020,6080,6080,6080,6080,0
|
|
20240903,185600,437288020,6080,6080,6080,6080,0
|
|
20240903,185500,437288020,6080,6080,6080,6080,0
|
|
20240903,185400,437288020,6080,6080,6080,6080,0
|
|
20240903,185300,437288020,6080,6080,6080,6080,0
|
|
20240903,185200,437288020,6080,6080,6080,6080,0
|
|
20240903,185100,437288020,6080,6080,6080,6080,0
|
|
20240903,185000,437288020,6080,6080,6080,6080,0
|
|
20240903,184900,437288020,6080,6080,6080,6080,0
|
|
20240903,184800,437288020,6080,6080,6080,6080,0
|
|
20240903,184700,437288020,6080,6080,6080,6080,0
|
|
20240903,184600,437288020,6080,6080,6080,6080,0
|
|
20240903,184500,437288020,6080,6080,6080,6080,0
|
|
20240903,184400,437288020,6080,6080,6080,6080,0
|
|
20240903,184300,437288020,6080,6080,6080,6080,0
|
|
20240903,184200,437288020,6080,6080,6080,6080,0
|
|
20240903,184100,437288020,6080,6080,6080,6080,0
|
|
20240903,184000,437288020,6080,6080,6080,6080,0
|
|
20240903,183900,437288020,6080,6080,6080,6080,0
|
|
20240903,183800,437288020,6080,6080,6080,6080,0
|
|
20240903,183700,437288020,6080,6080,6080,6080,0
|
|
20240903,183600,437288020,6080,6080,6080,6080,0
|
|
20240903,183500,437288020,6080,6080,6080,6080,0
|
|
20240903,183400,437288020,6080,6080,6080,6080,0
|
|
20240903,183300,437288020,6080,6080,6080,6080,0
|
|
20240903,183200,437288020,6080,6080,6080,6080,0
|
|
20240903,183100,437288020,6080,6080,6080,6080,0
|
|
20240903,183000,437288020,6080,6080,6080,6080,0
|
|
20240903,182900,437288020,6080,6080,6080,6080,0
|
|
20240903,182800,437288020,6080,6080,6080,6080,1512
|
|
20240903,182700,437288020,6080,6080,6080,6080,0
|
|
20240903,182600,437288020,6080,6080,6080,6080,0
|
|
20240903,182500,437288020,6080,6080,6080,6080,0
|
|
20240903,182400,437288020,6080,6080,6080,6080,0
|
|
20240903,182300,437288020,6080,6080,6080,6080,0
|
|
20240903,182200,437288020,6080,6080,6080,6080,0
|
|
20240903,182100,437288020,6080,6080,6080,6080,0
|
|
20240903,182000,437288020,6080,6080,6080,6080,0
|
|
20240903,181900,437288020,6080,6080,6080,6080,0
|
|
20240903,181800,437288020,6080,6080,6080,6080,0
|
|
20240903,181700,437288020,6080,6080,6080,6080,0
|
|
20240903,181600,437288020,6080,6080,6080,6080,0
|
|
20240903,181500,437288020,6080,6080,6080,6080,0
|
|
20240903,181400,437288020,6080,6080,6080,6080,0
|
|
20240903,181300,437288020,6080,6080,6080,6080,0
|
|
20240903,181200,437288020,6080,6080,6080,6080,0
|
|
20240903,181100,437288020,6080,6080,6080,6080,0
|
|
20240903,181000,437288020,6080,6080,6080,6080,0
|
|
20240903,180900,437288020,6080,6080,6080,6080,0
|
|
20240903,180800,437288020,6080,6080,6080,6080,0
|
|
20240903,180700,437288020,6080,6080,6080,6080,0
|
|
20240903,180600,437288020,6080,6080,6080,6080,0
|
|
20240903,180500,437288020,6080,6080,6080,6080,0
|
|
20240903,180400,437288020,6080,6080,6080,6080,0
|
|
20240903,180300,437288020,6080,6080,6080,6080,0
|
|
20240903,180200,437288020,6080,6080,6080,6080,0
|
|
20240903,180100,437288020,6080,6080,6080,6080,0
|
|
20240903,180000,437288020,6080,6080,6080,6080,0
|
|
20240903,175900,437288020,6080,6080,6080,6080,0
|
|
20240903,175800,437288020,6080,6080,6080,6080,1512
|
|
20240903,175700,437288020,6080,6080,6080,6080,0
|
|
20240903,175600,437288020,6080,6080,6080,6080,0
|
|
20240903,175500,437288020,6080,6080,6080,6080,0
|
|
20240903,175400,437288020,6080,6080,6080,6080,0
|
|
20240903,175300,437288020,6080,6080,6080,6080,0
|
|
20240903,175200,437288020,6080,6080,6080,6080,0
|
|
20240903,175100,437288020,6080,6080,6080,6080,0
|
|
20240903,175000,437288020,6080,6080,6080,6080,0
|
|
20240903,174900,437288020,6080,6080,6080,6080,0
|
|
20240903,174800,437288020,6080,6080,6080,6080,0
|
|
20240903,174700,437288020,6080,6080,6080,6080,0
|
|
20240903,174600,437288020,6080,6080,6080,6080,0
|
|
20240903,174500,437288020,6080,6080,6080,6080,0
|
|
20240903,174400,437288020,6080,6080,6080,6080,0
|
|
20240903,174300,437288020,6080,6080,6080,6080,0
|
|
20240903,174200,437288020,6080,6080,6080,6080,0
|
|
20240903,174100,437288020,6080,6080,6080,6080,0
|
|
20240903,174000,437288020,6080,6080,6080,6080,0
|
|
20240903,173900,437288020,6080,6080,6080,6080,0
|
|
20240903,173800,437288020,6080,6080,6080,6080,0
|
|
20240903,173700,437288020,6080,6080,6080,6080,0
|
|
20240903,173600,437288020,6080,6080,6080,6080,0
|
|
20240903,173500,437288020,6080,6080,6080,6080,0
|
|
20240903,173400,437288020,6080,6080,6080,6080,0
|
|
20240903,173300,437288020,6080,6080,6080,6080,0
|
|
20240903,173200,437288020,6080,6080,6080,6080,0
|
|
20240903,173100,437288020,6080,6080,6080,6080,0
|
|
20240903,173000,437288020,6080,6080,6080,6080,0
|
|
20240903,172900,437288020,6080,6080,6080,6080,0
|
|
20240903,172800,437288020,6080,6080,6080,6080,1512
|
|
20240903,172700,437288020,6080,6080,6080,6080,0
|
|
20240903,172600,437288020,6080,6080,6080,6080,0
|
|
20240903,172500,437288020,6080,6080,6080,6080,0
|
|
20240903,172400,437288020,6080,6080,6080,6080,0
|
|
20240903,172300,437288020,6080,6080,6080,6080,0
|
|
20240903,172200,437288020,6080,6080,6080,6080,0
|
|
20240903,172100,437288020,6080,6080,6080,6080,0
|
|
20240903,172000,437288020,6080,6080,6080,6080,0
|
|
20240903,171900,437288020,6080,6080,6080,6080,0
|
|
20240903,171800,437288020,6080,6080,6080,6080,0
|
|
20240903,171700,437288020,6080,6080,6080,6080,0
|
|
20240903,171600,437288020,6080,6080,6080,6080,0
|
|
20240903,171500,437288020,6080,6080,6080,6080,0
|
|
20240903,171400,437288020,6080,6080,6080,6080,0
|
|
20240903,171300,437288020,6080,6080,6080,6080,0
|
|
20240903,171200,437288020,6080,6080,6080,6080,0
|
|
20240903,171100,437288020,6080,6080,6080,6080,0
|
|
20240903,171000,437288020,6080,6080,6080,6080,0
|
|
20240903,170900,437288020,6080,6080,6080,6080,0
|
|
20240903,170800,437288020,6080,6080,6080,6080,0
|
|
20240903,170700,437288020,6080,6080,6080,6080,0
|
|
20240903,170600,437288020,6080,6080,6080,6080,0
|
|
20240903,170500,437288020,6080,6080,6080,6080,0
|
|
20240903,170400,437288020,6080,6080,6080,6080,0
|
|
20240903,170300,437288020,6080,6080,6080,6080,0
|
|
20240903,170200,437288020,6080,6080,6080,6080,0
|
|
20240903,170100,437288020,6080,6080,6080,6080,0
|
|
20240903,170000,437288020,6080,6080,6080,6080,0
|
|
20240903,165900,437288020,6080,6080,6080,6080,0
|
|
20240903,165800,437288020,6080,6080,6080,6080,1512
|
|
20240903,165700,437288020,6080,6080,6080,6080,0
|
|
20240903,165600,437288020,6080,6080,6080,6080,0
|
|
20240903,165500,437288020,6080,6080,6080,6080,0
|
|
20240903,165400,437288020,6080,6080,6080,6080,0
|
|
20240903,165300,437288020,6080,6080,6080,6080,0
|
|
20240903,165200,437288020,6080,6080,6080,6080,0
|
|
20240903,165100,437288020,6080,6080,6080,6080,0
|
|
20240903,165000,437288020,6080,6080,6080,6080,0
|
|
20240903,164900,437288020,6080,6080,6080,6080,0
|
|
20240903,164800,437288020,6080,6080,6080,6080,0
|
|
20240903,164700,437288020,6080,6080,6080,6080,0
|
|
20240903,164600,437288020,6080,6080,6080,6080,0
|
|
20240903,164500,437288020,6080,6080,6080,6080,0
|
|
20240903,164400,437288020,6080,6080,6080,6080,0
|
|
20240903,164300,437288020,6080,6080,6080,6080,0
|
|
20240903,164200,437288020,6080,6080,6080,6080,0
|
|
20240903,164100,437288020,6080,6080,6080,6080,0
|
|
20240903,164000,437288020,6080,6080,6080,6080,0
|
|
20240903,163900,437288020,6080,6080,6080,6080,0
|
|
20240903,163800,437288020,6080,6080,6080,6080,0
|
|
20240903,163700,437288020,6080,6080,6080,6080,0
|
|
20240903,163600,437288020,6080,6080,6080,6080,0
|
|
20240903,163500,437288020,6080,6080,6080,6080,0
|
|
20240903,163400,437288020,6080,6080,6080,6080,0
|
|
20240903,163300,437288020,6080,6080,6080,6080,0
|
|
20240903,163200,437288020,6080,6080,6080,6080,0
|
|
20240903,163100,437288020,6080,6080,6080,6080,0
|
|
20240903,163000,437288020,6080,6080,6080,6080,0
|
|
20240903,162900,437288020,6080,6080,6080,6080,0
|
|
20240903,162800,437288020,6080,6080,6080,6080,1512
|
|
20240903,162700,437288020,6080,6080,6080,6080,0
|
|
20240903,162600,437288020,6080,6080,6080,6080,0
|
|
20240903,162500,437288020,6080,6080,6080,6080,0
|
|
20240903,162400,437288020,6080,6080,6080,6080,0
|
|
20240903,162300,437288020,6080,6080,6080,6080,0
|
|
20240903,162200,437288020,6080,6080,6080,6080,0
|
|
20240903,162100,437288020,6080,6080,6080,6080,0
|
|
20240903,162000,437288020,6080,6080,6080,6080,0
|
|
20240903,161900,437288020,6080,6080,6080,6080,0
|
|
20240903,161800,437288020,6080,6080,6080,6080,0
|
|
20240903,161700,437288020,6080,6080,6080,6080,0
|
|
20240903,161600,437288020,6080,6080,6080,6080,0
|
|
20240903,161500,437288020,6080,6080,6080,6080,0
|
|
20240903,161400,437288020,6080,6080,6080,6080,0
|
|
20240903,161300,437288020,6080,6080,6080,6080,0
|
|
20240903,161200,437288020,6080,6080,6080,6080,0
|
|
20240903,161100,437288020,6080,6080,6080,6080,0
|
|
20240903,161000,437288020,6080,6080,6080,6080,0
|
|
20240903,160900,437288020,6080,6080,6080,6080,0
|
|
20240903,160800,437288020,6080,6080,6080,6080,0
|
|
20240903,160700,437288020,6080,6080,6080,6080,0
|
|
20240903,160600,437288020,6080,6080,6080,6080,0
|
|
20240903,160500,437288020,6080,6080,6080,6080,0
|
|
20240903,160400,437288020,6080,6080,6080,6080,0
|
|
20240903,160300,437288020,6080,6080,6080,6080,0
|
|
20240903,160200,437288020,6080,6080,6080,6080,0
|
|
20240903,160100,437288020,6080,6080,6080,6080,0
|
|
20240903,160000,437288020,6080,6080,6080,6080,0
|
|
20240903,155900,437288020,6080,6080,6080,6080,0
|
|
20240903,155800,437288020,6080,6080,6080,6080,1512
|
|
20240903,155700,437288020,6080,6080,6080,6080,0
|
|
20240903,155600,437288020,6080,6080,6080,6080,0
|
|
20240903,155500,437288020,6080,6080,6080,6080,0
|
|
20240903,155400,437288020,6080,6080,6080,6080,0
|
|
20240903,155300,437288020,6080,6080,6080,6080,0
|
|
20240903,155200,437288020,6080,6080,6080,6080,0
|
|
20240903,155100,437288020,6080,6080,6080,6080,0
|
|
20240903,155000,437288020,6080,6080,6080,6080,0
|
|
20240903,154900,437288020,6080,6080,6080,6080,0
|
|
20240903,154800,437288020,6080,6080,6080,6080,0
|
|
20240903,154700,437288020,6080,6080,6080,6080,0
|
|
20240903,154600,437288020,6080,6080,6080,6080,0
|
|
20240903,154500,437288020,6080,6080,6080,6080,0
|
|
20240903,154400,437288020,6080,6080,6080,6080,0
|
|
20240903,154300,437288020,6080,6080,6080,6080,0
|
|
20240903,154200,437288020,6080,6080,6080,6080,0
|
|
20240903,154100,437288020,6080,6080,6080,6080,0
|
|
20240903,154000,437288020,6080,6080,6080,6080,0
|
|
20240903,153900,437288020,6080,6080,6080,6080,0
|
|
20240903,153800,437288020,6080,6080,6080,6080,0
|
|
20240903,153700,437288020,6080,6080,6080,6080,0
|
|
20240903,153600,437288020,6080,6080,6080,6080,0
|
|
20240903,153500,437288020,6080,6080,6080,6080,0
|
|
20240903,153400,437288020,6080,6080,6080,6080,0
|
|
20240903,153300,437288020,6080,6080,6080,6080,0
|
|
20240903,153200,437288020,6080,6080,6080,6080,0
|
|
20240903,153100,437288020,6080,6080,6080,6080,0
|
|
20240903,153000,437288020,6080,6080,6080,6080,1512
|
|
20240903,152900,428095060,6010,6010,6010,6010,0
|
|
20240903,152800,428095060,6010,6010,6010,6010,0
|
|
20240903,152700,428095060,6010,6010,6010,6010,0
|
|
20240903,152600,428095060,6010,6010,6010,6010,0
|
|
20240903,152500,428095060,6010,6010,6010,6010,0
|
|
20240903,152400,428095060,6010,6010,6010,6010,0
|
|
20240903,152300,428095060,6010,6010,6010,6010,0
|
|
20240903,152200,428095060,6010,6010,6010,6010,0
|
|
20240903,152100,428095060,6010,6010,6010,6010,0
|
|
20240903,152000,428095060,6010,6010,6010,6010,0
|
|
20240903,151900,428095060,6010,6050,6060,6010,653
|
|
20240903,151800,424161930,6050,6070,6070,6050,32
|
|
20240903,151700,423968240,6040,6030,6080,6030,737
|
|
20240903,151600,419510660,6060,6070,6070,6050,637
|
|
20240903,151500,415649460,6080,6070,6080,6070,271
|
|
20240903,151400,414001950,6090,6100,6100,6060,43
|
|
20240903,151300,413740510,6110,6100,6110,6100,201
|
|
20240903,151200,412514400,6090,6090,6100,6060,976
|
|
20240903,151100,406563400,6100,6080,6100,6080,63
|
|
20240903,151000,406179730,6060,6060,6080,6060,72
|
|
20240903,150900,405743370,6060,6080,6080,6060,17
|
|
20240903,150800,405640290,6080,6070,6080,6060,69
|
|
20240903,150700,405221440,6070,6080,6080,6070,10
|
|
20240903,150600,405160690,6050,6080,6080,6050,1323
|
|
20240903,150500,397138610,6100,6070,6100,6050,276
|
|
20240903,150400,395465950,6100,6060,6100,6060,37
|
|
20240903,150300,395241690,6100,6060,6100,6060,65
|
|
20240903,150200,394847210,6100,6090,6100,6090,1050
|
|
20240903,150100,388443920,6100,6090,6100,6050,791
|
|
20240903,150000,383630540,6060,6060,6110,6060,248
|
|
20240903,145900,382121020,6050,6040,6080,6040,198
|
|
20240903,145800,380923890,6030,6020,6030,6020,235
|
|
20240903,145700,379507050,6030,6030,6030,6030,0
|
|
20240903,145600,379507050,6030,6030,6030,6030,0
|
|
20240903,145500,379507050,6030,6040,6040,6020,1519
|
|
20240903,145400,370345520,6040,6050,6050,6040,7
|
|
20240903,145300,370303210,6080,6080,6080,6080,14
|
|
20240903,145200,370218090,6000,6000,6000,6000,2208
|
|
20240903,145100,356970090,6000,5990,6000,5990,62
|
|
20240903,145000,356598170,6000,5990,6000,5990,1065
|
|
20240903,144900,350212030,5990,6000,6000,5990,195
|
|
20240903,144800,349042190,6000,6020,6020,6000,850
|
|
20240903,144700,343935510,6030,6030,6030,6030,5
|
|
20240903,144600,343905360,6030,6040,6040,6030,123
|
|
20240903,144500,343163510,6040,6060,6060,6040,29
|
|
20240903,144400,342988150,6070,6080,6080,6050,365
|
|
20240903,144300,340779850,6080,6050,6100,6050,116
|
|
20240903,144200,340072960,6090,6050,6090,6050,10
|
|
20240903,144100,340012100,6040,6060,6060,6040,46
|
|
20240903,144000,339733820,6090,6080,6090,6060,214
|
|
20240903,143900,338434390,6080,6080,6080,6080,10
|
|
20240903,143800,338373590,6080,6090,6090,6080,15
|
|
20240903,143700,338282360,6100,6080,6100,6070,64
|
|
20240903,143600,337892970,6090,6080,6090,6080,71
|
|
20240903,143500,337460760,6090,6060,6090,6060,311
|
|
20240903,143400,335575710,6060,6050,6060,6050,138
|
|
20240903,143300,334740050,6020,6050,6050,6020,257
|
|
20240903,143200,333185800,6020,6030,6030,6010,321
|
|
20240903,143100,331255170,6040,6040,6050,6040,300
|
|
20240903,143000,329443150,6050,6070,6070,6050,428
|
|
20240903,142900,326852750,6060,6080,6080,6050,313
|
|
20240903,142800,324957840,6050,6100,6100,6050,2615
|
|
20240903,142700,309074100,6070,6120,6120,6070,165
|
|
20240903,142600,308069230,6100,6130,6160,6100,916
|
|
20240903,142500,302441100,6130,6120,6130,6120,114
|
|
20240903,142400,301742580,6120,6080,6130,6080,405
|
|
20240903,142300,299271750,6080,6110,6110,6070,2714
|
|
20240903,142200,282720770,6120,6160,6160,6120,1582
|
|
20240903,142100,273002070,6160,6170,6170,6140,1298
|
|
20240903,142000,265018910,6180,6160,6180,6110,1641
|
|
20240903,141900,254950660,6160,6110,6160,6110,1406
|
|
20240903,141800,246328780,6110,6160,6180,6090,5404
|
|
20240903,141700,213211610,6120,6060,6200,6020,5876
|
|
20240903,141600,177305870,6040,5940,6100,5940,7209
|
|
20240903,141500,133990580,5940,5930,5940,5920,1052
|
|
20240903,141400,127744780,5940,5890,5940,5890,1126
|
|
20240903,141300,121074540,5890,5880,5890,5880,1099
|
|
20240903,141200,114601440,5890,5860,5890,5860,1036
|
|
20240903,141100,108513990,5860,5860,5860,5860,0
|
|
20240903,141000,108513990,5860,5860,5860,5860,361
|
|
20240903,140900,106398530,5860,5860,5860,5860,0
|
|
20240903,140800,106398530,5860,5860,5860,5860,0
|
|
20240903,140700,106398530,5860,5860,5860,5860,0
|
|
20240903,140600,106398530,5860,5860,5860,5860,0
|
|
20240903,140500,106398530,5860,5850,5860,5850,229
|
|
20240903,140400,105057360,5790,5810,5810,5790,165
|
|
20240903,140300,104101430,5850,5850,5850,5850,0
|
|
20240903,140200,104101430,5850,5810,5850,5810,256
|
|
20240903,140100,102607420,5770,5770,5770,5770,1
|
|
20240903,140000,102601650,5740,5740,5740,5740,0
|
|
20240903,135900,102601650,5740,5740,5740,5740,0
|
|
20240903,135800,102601650,5740,5740,5740,5740,0
|
|
20240903,135700,102601650,5740,5740,5740,5740,0
|
|
20240903,135600,102601650,5740,5750,5750,5740,166
|
|
20240903,135500,101647160,5810,5810,5810,5810,0
|
|
20240903,135400,101647160,5810,5810,5810,5810,0
|
|
20240903,135300,101647160,5810,5810,5810,5810,0
|
|
20240903,135200,101647160,5810,5760,5810,5760,105
|
|
20240903,135100,101042190,5760,5760,5760,5760,124
|
|
20240903,135000,100327950,5760,5750,5760,5750,9
|
|
20240903,134900,100276190,5790,5790,5790,5790,0
|
|
20240903,134800,100276190,5790,5790,5790,5790,0
|
|
20240903,134700,100276190,5790,5790,5790,5790,0
|
|
20240903,134600,100276190,5790,5790,5790,5790,0
|
|
20240903,134500,100276190,5790,5790,5790,5790,0
|
|
20240903,134400,100276190,5790,5790,5790,5790,0
|
|
20240903,134300,100276190,5790,5790,5790,5790,0
|
|
20240903,134200,100276190,5790,5790,5790,5790,0
|
|
20240903,134100,100276190,5790,5790,5790,5790,0
|
|
20240903,134000,100276190,5790,5790,5790,5790,0
|
|
20240903,133900,100276190,5790,5790,5790,5790,0
|
|
20240903,133800,100276190,5790,5790,5790,5790,0
|
|
20240903,133700,100276190,5790,5790,5790,5790,0
|
|
20240903,133600,100276190,5790,5790,5790,5790,0
|
|
20240903,133500,100276190,5790,5790,5790,5790,0
|
|
20240903,133400,100276190,5790,5790,5790,5790,1
|
|
20240903,133300,100270400,5730,5780,5780,5730,126
|
|
20240903,133200,99548210,5820,5820,5820,5820,0
|
|
20240903,133100,99548210,5820,5820,5820,5820,0
|
|
20240903,133000,99548210,5820,5820,5820,5820,0
|
|
20240903,132900,99548210,5820,5820,5820,5820,1
|
|
20240903,132800,99542390,5780,5780,5780,5780,0
|
|
20240903,132700,99542390,5780,5780,5780,5780,0
|
|
20240903,132600,99542390,5780,5780,5780,5780,0
|
|
20240903,132500,99542390,5780,5780,5780,5780,0
|
|
20240903,132400,99542390,5780,5780,5780,5780,8
|
|
20240903,132300,99496150,5760,5770,5770,5760,5
|
|
20240903,132200,99467340,5820,5820,5820,5820,0
|
|
20240903,132100,99467340,5820,5820,5820,5820,0
|
|
20240903,132000,99467340,5820,5820,5820,5820,0
|
|
20240903,131900,99467340,5820,5820,5820,5820,0
|
|
20240903,131800,99467340,5820,5820,5820,5820,1
|
|
20240903,131700,99461520,5770,5770,5770,5770,0
|
|
20240903,131600,99461520,5770,5770,5770,5770,0
|
|
20240903,131500,99461520,5770,5770,5770,5770,0
|
|
20240903,131400,99461520,5770,5770,5770,5770,0
|
|
20240903,131300,99461520,5770,5770,5770,5770,0
|
|
20240903,131200,99461520,5770,5780,5820,5770,214
|
|
20240903,131100,98226630,5820,5820,5820,5820,0
|
|
20240903,131000,98226630,5820,5820,5820,5820,0
|
|
20240903,130900,98226630,5820,5820,5820,5820,0
|
|
20240903,130800,98226630,5820,5820,5820,5820,0
|
|
20240903,130700,98226630,5820,5820,5820,5820,0
|
|
20240903,130600,98226630,5820,5820,5820,5820,0
|
|
20240903,130500,98226630,5820,5820,5820,5820,0
|
|
20240903,130400,98226630,5820,5820,5820,5820,0
|
|
20240903,130300,98226630,5820,5820,5820,5820,0
|
|
20240903,130200,98226630,5820,5820,5820,5820,0
|
|
20240903,130100,98226630,5820,5820,5820,5820,0
|
|
20240903,130000,98226630,5820,5820,5820,5820,0
|
|
20240903,125900,98226630,5820,5820,5820,5820,0
|
|
20240903,125800,98226630,5820,5820,5820,5820,0
|
|
20240903,125700,98226630,5820,5820,5820,5820,0
|
|
20240903,125600,98226630,5820,5820,5820,5820,0
|
|
20240903,125500,98226630,5820,5820,5820,5820,1
|
|
20240903,125400,98220810,5750,5750,5750,5750,8
|
|
20240903,125300,98174810,5830,5830,5830,5830,0
|
|
20240903,125200,98174810,5830,5830,5830,5830,0
|
|
20240903,125100,98174810,5830,5830,5830,5830,0
|
|
20240903,125000,98174810,5830,5830,5830,5830,1
|
|
20240903,124900,98168980,5820,5810,5820,5810,3
|
|
20240903,124800,98151540,5810,5800,5810,5800,200
|
|
20240903,124700,96990360,5800,5800,5800,5800,1
|
|
20240903,124600,96984560,5770,5770,5770,5770,0
|
|
20240903,124500,96984560,5770,5770,5770,5770,4
|
|
20240903,124400,96961480,5800,5800,5800,5800,0
|
|
20240903,124300,96961480,5800,5800,5800,5800,0
|
|
20240903,124200,96961480,5800,5800,5800,5800,0
|
|
20240903,124100,96961480,5800,5800,5800,5800,0
|
|
20240903,124000,96961480,5800,5800,5800,5800,0
|
|
20240903,123900,96961480,5800,5800,5800,5800,0
|
|
20240903,123800,96961480,5800,5800,5800,5800,1
|
|
20240903,123700,96955680,5740,5740,5740,5740,0
|
|
20240903,123600,96955680,5740,5740,5740,5740,0
|
|
20240903,123500,96955680,5740,5740,5740,5740,0
|
|
20240903,123400,96955680,5740,5740,5740,5740,0
|
|
20240903,123300,96955680,5740,5740,5740,5740,0
|
|
20240903,123200,96955680,5740,5780,5780,5740,291
|
|
20240903,123100,95282910,5810,5810,5810,5810,0
|
|
20240903,123000,95282910,5810,5810,5810,5810,0
|
|
20240903,122900,95282910,5810,5810,5810,5810,20
|
|
20240903,122800,95166710,5810,5810,5810,5810,0
|
|
20240903,122700,95166710,5810,5810,5810,5810,0
|
|
20240903,122600,95166710,5810,5810,5810,5810,0
|
|
20240903,122500,95166710,5810,5810,5810,5810,0
|
|
20240903,122400,95166710,5810,5810,5810,5810,1
|
|
20240903,122300,95160900,5780,5780,5780,5780,0
|
|
20240903,122200,95160900,5780,5780,5780,5780,0
|
|
20240903,122100,95160900,5780,5780,5780,5780,3
|
|
20240903,122000,95143560,5780,5780,5780,5780,0
|
|
20240903,121900,95143560,5780,5780,5780,5780,0
|
|
20240903,121800,95143560,5780,5780,5780,5780,0
|
|
20240903,121700,95143560,5780,5780,5780,5780,0
|
|
20240903,121600,95143560,5780,5780,5780,5780,0
|
|
20240903,121500,95143560,5780,5780,5780,5780,0
|
|
20240903,121400,95143560,5780,5780,5780,5780,0
|
|
20240903,121300,95143560,5780,5780,5780,5780,300
|
|
20240903,121200,93409560,5810,5810,5810,5810,3
|
|
20240903,121100,93392130,5820,5820,5820,5820,0
|
|
20240903,121000,93392130,5820,5820,5820,5820,0
|
|
20240903,120900,93392130,5820,5820,5820,5820,1
|
|
20240903,120800,93386310,5820,5820,5820,5820,0
|
|
20240903,120700,93386310,5820,5820,5820,5820,0
|
|
20240903,120600,93386310,5820,5820,5820,5820,0
|
|
20240903,120500,93386310,5820,5820,5820,5820,150
|
|
20240903,120400,92513310,5820,5820,5820,5820,0
|
|
20240903,120300,92513310,5820,5820,5820,5820,0
|
|
20240903,120200,92513310,5820,5820,5820,5820,9
|
|
20240903,120100,92460930,5820,5820,5820,5820,18
|
|
20240903,120000,92356170,5780,5780,5780,5780,0
|
|
20240903,115900,92356170,5780,5780,5780,5780,0
|
|
20240903,115800,92356170,5780,5780,5780,5780,8
|
|
20240903,115700,92309930,5780,5780,5780,5780,0
|
|
20240903,115600,92309930,5780,5780,5780,5780,0
|
|
20240903,115500,92309930,5780,5780,5780,5780,0
|
|
20240903,115400,92309930,5780,5780,5780,5780,10
|
|
20240903,115300,92252130,5820,5820,5820,5820,0
|
|
20240903,115200,92252130,5820,5820,5820,5820,0
|
|
20240903,115100,92252130,5820,5820,5820,5820,0
|
|
20240903,115000,92252130,5820,5820,5820,5820,0
|
|
20240903,114900,92252130,5820,5820,5820,5820,0
|
|
20240903,114800,92252130,5820,5820,5820,5820,0
|
|
20240903,114700,92252130,5820,5820,5820,5820,0
|
|
20240903,114600,92252130,5820,5820,5820,5820,0
|
|
20240903,114500,92252130,5820,5820,5820,5820,0
|
|
20240903,114400,92252130,5820,5820,5820,5820,0
|
|
20240903,114300,92252130,5820,5820,5820,5820,0
|
|
20240903,114200,92252130,5820,5820,5820,5820,0
|
|
20240903,114100,92252130,5820,5820,5820,5820,0
|
|
20240903,114000,92252130,5820,5820,5820,5820,0
|
|
20240903,113900,92252130,5820,5820,5820,5820,0
|
|
20240903,113800,92252130,5820,5820,5820,5820,0
|
|
20240903,113700,92252130,5820,5820,5820,5820,0
|
|
20240903,113600,92252130,5820,5820,5820,5820,0
|
|
20240903,113500,92252130,5820,5820,5820,5820,0
|
|
20240903,113400,92252130,5820,5820,5820,5820,0
|
|
20240903,113300,92252130,5820,5820,5820,5820,0
|
|
20240903,113200,92252130,5820,5820,5820,5820,0
|
|
20240903,113100,92252130,5820,5820,5820,5820,3
|
|
20240903,113000,92234670,5820,5820,5820,5820,0
|
|
20240903,112900,92234670,5820,5820,5820,5820,0
|
|
20240903,112800,92234670,5820,5820,5820,5820,0
|
|
20240903,112700,92234670,5820,5820,5820,5820,0
|
|
20240903,112600,92234670,5820,5820,5820,5820,0
|
|
20240903,112500,92234670,5820,5820,5820,5820,0
|
|
20240903,112400,92234670,5820,5820,5820,5820,0
|
|
20240903,112300,92234670,5820,5820,5820,5820,0
|
|
20240903,112200,92234670,5820,5820,5820,5820,0
|
|
20240903,112100,92234670,5820,5820,5820,5820,0
|
|
20240903,112000,92234670,5820,5820,5820,5820,0
|
|
20240903,111900,92234670,5820,5820,5820,5820,0
|
|
20240903,111800,92234670,5820,5820,5820,5820,0
|
|
20240903,111700,92234670,5820,5820,5820,5820,0
|
|
20240903,111600,92234670,5820,5820,5820,5820,0
|
|
20240903,111500,92234670,5820,5820,5820,5820,0
|
|
20240903,111400,92234670,5820,5820,5820,5820,0
|
|
20240903,111300,92234670,5820,5820,5820,5820,0
|
|
20240903,111200,92234670,5820,5820,5820,5820,1
|
|
20240903,111100,92228850,5820,5820,5820,5820,0
|
|
20240903,111000,92228850,5820,5820,5820,5820,0
|
|
20240903,110900,92228850,5820,5820,5820,5820,0
|
|
20240903,110800,92228850,5820,5820,5820,5820,0
|
|
20240903,110700,92228850,5820,5820,5820,5820,1
|
|
20240903,110600,92223030,5780,5780,5780,5780,0
|
|
20240903,110500,92223030,5780,5780,5780,5780,0
|
|
20240903,110400,92223030,5780,5780,5780,5780,0
|
|
20240903,110300,92223030,5780,5780,5780,5780,0
|
|
20240903,110200,92223030,5780,5790,5790,5780,8
|
|
20240903,110100,92176770,5840,5840,5840,5840,0
|
|
20240903,110000,92176770,5840,5840,5840,5840,0
|
|
20240903,105900,92176770,5840,5840,5840,5840,0
|
|
20240903,105800,92176770,5840,5840,5840,5840,0
|
|
20240903,105700,92176770,5840,5840,5840,5840,0
|
|
20240903,105600,92176770,5840,5840,5840,5840,0
|
|
20240903,105500,92176770,5840,5840,5840,5840,0
|
|
20240903,105400,92176770,5840,5840,5840,5840,0
|
|
20240903,105300,92176770,5840,5840,5840,5840,0
|
|
20240903,105200,92176770,5840,5840,5840,5840,0
|
|
20240903,105100,92176770,5840,5840,5840,5840,0
|
|
20240903,105000,92176770,5840,5840,5840,5840,0
|
|
20240903,104900,92176770,5840,5840,5840,5840,0
|
|
20240903,104800,92176770,5840,5840,5840,5840,0
|
|
20240903,104700,92176770,5840,5840,5840,5840,0
|
|
20240903,104600,92176770,5840,5840,5840,5840,0
|
|
20240903,104500,92176770,5840,5840,5840,5840,0
|
|
20240903,104400,92176770,5840,5840,5840,5840,0
|
|
20240903,104300,92176770,5840,5840,5840,5840,1
|
|
20240903,104200,92170930,5780,5780,5780,5780,223
|
|
20240903,104100,90881990,5780,5780,5780,5780,0
|
|
20240903,104000,90881990,5780,5780,5780,5780,1
|
|
20240903,103900,90876210,5820,5820,5820,5820,0
|
|
20240903,103800,90876210,5820,5820,5820,5820,0
|
|
20240903,103700,90876210,5820,5820,5820,5820,0
|
|
20240903,103600,90876210,5820,5820,5820,5820,0
|
|
20240903,103500,90876210,5820,5820,5820,5820,12
|
|
20240903,103400,90806370,5820,5820,5820,5820,0
|
|
20240903,103300,90806370,5820,5830,5830,5820,459
|
|
20240903,103200,88133050,5830,5840,5840,5830,105
|
|
20240903,103100,87520860,5840,5840,5840,5840,11
|
|
20240903,103000,87456620,5830,5830,5830,5830,0
|
|
20240903,102900,87456620,5830,5830,5830,5830,1005
|
|
20240903,102800,81597470,5850,5850,5850,5850,5
|
|
20240903,102700,81568220,5890,5890,5890,5890,0
|
|
20240903,102600,81568220,5890,5890,5890,5890,0
|
|
20240903,102500,81568220,5890,5890,5890,5890,0
|
|
20240903,102400,81568220,5890,5890,5890,5890,0
|
|
20240903,102300,81568220,5890,5890,5890,5890,0
|
|
20240903,102200,81568220,5890,5880,5890,5880,1000
|
|
20240903,102100,75678520,5840,5840,5840,5840,13
|
|
20240903,102000,75602600,5840,5840,5840,5840,5
|
|
20240903,101900,75573400,5880,5880,5880,5880,34
|
|
20240903,101800,75373480,5880,5880,5880,5880,1
|
|
20240903,101700,75367600,5830,5850,5850,5830,319
|
|
20240903,101600,73505230,5880,5880,5880,5880,50
|
|
20240903,101500,73211230,5880,5890,5890,5880,268
|
|
20240903,101400,71634830,5890,5890,5900,5890,71
|
|
20240903,101300,71216630,5880,5880,5880,5880,0
|
|
20240903,101200,71216630,5880,5900,5900,5880,54
|
|
20240903,101100,70898630,5900,5910,5910,5900,3310
|
|
20240903,101000,51367950,5940,5940,5940,5940,1
|
|
20240903,100900,51362010,5900,5920,5930,5900,792
|
|
20240903,100800,46671450,5920,5890,5920,5890,423
|
|
20240903,100700,44174450,5880,5840,5880,5840,1033
|
|
20240903,100600,38124430,5840,5840,5840,5830,334
|
|
20240903,100500,36174200,5850,5850,5850,5850,170
|
|
20240903,100400,35179700,5850,5840,5850,5840,36
|
|
20240903,100300,34969450,5840,5810,5840,5810,2641
|
|
20240903,100200,19577370,5810,5800,5810,5800,10
|
|
20240903,100100,19519280,5810,5810,5810,5810,2
|
|
20240903,100000,19507660,5810,5810,5810,5810,10
|
|
20240903,095900,19449560,5810,5810,5810,5810,0
|
|
20240903,095800,19449560,5810,5810,5810,5810,0
|
|
20240903,095700,19449560,5810,5810,5810,5810,0
|
|
20240903,095600,19449560,5810,5810,5810,5810,1
|
|
20240903,095500,19443750,5810,5810,5810,5810,1
|
|
20240903,095400,19437940,5800,5770,5800,5770,1384
|
|
20240903,095300,11418950,5780,5780,5780,5780,0
|
|
20240903,095200,11418950,5780,5780,5780,5780,0
|
|
20240903,095100,11418950,5780,5780,5780,5780,0
|
|
20240903,095000,11418950,5780,5780,5780,5780,0
|
|
20240903,094900,11418950,5780,5780,5780,5780,0
|
|
20240903,094800,11418950,5780,5780,5780,5780,0
|
|
20240903,094700,11418950,5780,5780,5780,5780,10
|
|
20240903,094600,11361150,5780,5780,5780,5780,5
|
|
20240903,094500,11332250,5790,5790,5790,5790,0
|
|
20240903,094400,11332250,5790,5770,5790,5770,4
|
|
20240903,094300,11309140,5760,5760,5760,5760,397
|
|
20240903,094200,9022420,5770,5770,5770,5770,0
|
|
20240903,094100,9022420,5770,5770,5770,5770,0
|
|
20240903,094000,9022420,5770,5770,5770,5770,0
|
|
20240903,093900,9022420,5770,5770,5770,5770,1
|
|
20240903,093800,9016650,5770,5770,5770,5770,2
|
|
20240903,093700,9005110,5770,5770,5770,5770,1
|
|
20240903,093600,8999340,5760,5760,5760,5760,0
|
|
20240903,093500,8999340,5760,5760,5760,5760,0
|
|
20240903,093400,8999340,5760,5760,5760,5760,0
|
|
20240903,093300,8999340,5760,5760,5760,5760,0
|
|
20240903,093200,8999340,5760,5760,5760,5760,0
|
|
20240903,093100,8999340,5760,5750,5760,5750,35
|
|
20240903,093000,8797890,5750,5750,5750,5750,0
|
|
20240903,092900,8797890,5750,5730,5750,5730,101
|
|
20240903,092800,8219140,5750,5750,5750,5750,0
|
|
20240903,092700,8219140,5750,5750,5750,5750,0
|
|
20240903,092600,8219140,5750,5750,5750,5750,1
|
|
20240903,092500,8213390,5730,5730,5730,5730,0
|
|
20240903,092400,8213390,5730,5730,5730,5730,100
|
|
20240903,092300,7640390,5770,5770,5770,5770,0
|
|
20240903,092200,7640390,5770,5770,5770,5770,0
|
|
20240903,092100,7640390,5770,5770,5770,5770,0
|
|
20240903,092000,7640390,5770,5770,5770,5770,0
|
|
20240903,091900,7640390,5770,5770,5770,5770,0
|
|
20240903,091800,7640390,5770,5770,5770,5770,0
|
|
20240903,091700,7640390,5770,5770,5770,5770,0
|
|
20240903,091600,7640390,5770,5770,5770,5770,0
|
|
20240903,091500,7640390,5770,5770,5770,5770,0
|
|
20240903,091400,7640390,5770,5770,5770,5770,0
|
|
20240903,091300,7640390,5770,5770,5770,5770,1
|
|
20240903,091200,7634620,5770,5730,5770,5730,18
|
|
20240903,091100,7531440,5740,5740,5740,5740,103
|
|
20240903,091000,6940220,5780,5780,5780,5780,103
|
|
20240903,090900,6344880,5780,5780,5780,5780,1
|
|
20240903,090800,6339100,5770,5770,5770,5770,200
|
|
20240903,090700,5185100,5780,5780,5780,5780,0
|
|
20240903,090600,5185100,5780,5780,5780,5780,0
|
|
20240903,090500,5185100,5780,5770,5780,5770,420
|
|
20240903,090400,2759700,5780,5780,5780,5780,0
|
|
20240903,090300,2759700,5780,5780,5780,5780,0
|
|
20240903,090200,2759700,5780,5780,5780,5780,200
|
|
20240903,090100,1603700,5790,5790,5790,5790,11
|
|
20240903,090000,1540010,5730,5720,5800,5720,269
|