690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,202700,351543500,5960,5960,5960,5960,1262
|
|
20240906,202600,351543500,5960,5960,5960,5960,0
|
|
20240906,202500,351543500,5960,5960,5960,5960,0
|
|
20240906,202400,351543500,5960,5960,5960,5960,0
|
|
20240906,202300,351543500,5960,5960,5960,5960,0
|
|
20240906,202200,351543500,5960,5960,5960,5960,0
|
|
20240906,202100,351543500,5960,5960,5960,5960,0
|
|
20240906,202000,351543500,5960,5960,5960,5960,0
|
|
20240906,201900,351543500,5960,5960,5960,5960,0
|
|
20240906,201800,351543500,5960,5960,5960,5960,0
|
|
20240906,201700,351543500,5960,5960,5960,5960,0
|
|
20240906,201600,351543500,5960,5960,5960,5960,0
|
|
20240906,201500,351543500,5960,5960,5960,5960,0
|
|
20240906,201400,351543500,5960,5960,5960,5960,0
|
|
20240906,201300,351543500,5960,5960,5960,5960,0
|
|
20240906,201200,351543500,5960,5960,5960,5960,0
|
|
20240906,201100,351543500,5960,5960,5960,5960,0
|
|
20240906,201000,351543500,5960,5960,5960,5960,0
|
|
20240906,200900,351543500,5960,5960,5960,5960,0
|
|
20240906,200800,351543500,5960,5960,5960,5960,0
|
|
20240906,200700,351543500,5960,5960,5960,5960,0
|
|
20240906,200600,351543500,5960,5960,5960,5960,0
|
|
20240906,200500,351543500,5960,5960,5960,5960,0
|
|
20240906,200400,351543500,5960,5960,5960,5960,0
|
|
20240906,200300,351543500,5960,5960,5960,5960,0
|
|
20240906,200200,351543500,5960,5960,5960,5960,0
|
|
20240906,200100,351543500,5960,5960,5960,5960,0
|
|
20240906,200000,351543500,5960,5960,5960,5960,0
|
|
20240906,195900,351543500,5960,5960,5960,5960,0
|
|
20240906,195800,351543500,5960,5960,5960,5960,0
|
|
20240906,195700,351543500,5960,5960,5960,5960,1262
|
|
20240906,195600,351543500,5960,5960,5960,5960,0
|
|
20240906,195500,351543500,5960,5960,5960,5960,0
|
|
20240906,195400,351543500,5960,5960,5960,5960,0
|
|
20240906,195300,351543500,5960,5960,5960,5960,0
|
|
20240906,195200,351543500,5960,5960,5960,5960,0
|
|
20240906,195100,351543500,5960,5960,5960,5960,0
|
|
20240906,195000,351543500,5960,5960,5960,5960,0
|
|
20240906,194900,351543500,5960,5960,5960,5960,0
|
|
20240906,194800,351543500,5960,5960,5960,5960,0
|
|
20240906,194700,351543500,5960,5960,5960,5960,0
|
|
20240906,194600,351543500,5960,5960,5960,5960,0
|
|
20240906,194500,351543500,5960,5960,5960,5960,0
|
|
20240906,194400,351543500,5960,5960,5960,5960,0
|
|
20240906,194300,351543500,5960,5960,5960,5960,0
|
|
20240906,194200,351543500,5960,5960,5960,5960,0
|
|
20240906,194100,351543500,5960,5960,5960,5960,0
|
|
20240906,194000,351543500,5960,5960,5960,5960,0
|
|
20240906,193900,351543500,5960,5960,5960,5960,0
|
|
20240906,193800,351543500,5960,5960,5960,5960,0
|
|
20240906,193700,351543500,5960,5960,5960,5960,0
|
|
20240906,193600,351543500,5960,5960,5960,5960,0
|
|
20240906,193500,351543500,5960,5960,5960,5960,0
|
|
20240906,193400,351543500,5960,5960,5960,5960,0
|
|
20240906,193300,351543500,5960,5960,5960,5960,0
|
|
20240906,193200,351543500,5960,5960,5960,5960,0
|
|
20240906,193100,351543500,5960,5960,5960,5960,0
|
|
20240906,193000,351543500,5960,5960,5960,5960,0
|
|
20240906,192900,351543500,5960,5960,5960,5960,0
|
|
20240906,192800,351543500,5960,5960,5960,5960,0
|
|
20240906,192700,351543500,5960,5960,5960,5960,1262
|
|
20240906,192600,351543500,5960,5960,5960,5960,0
|
|
20240906,192500,351543500,5960,5960,5960,5960,0
|
|
20240906,192400,351543500,5960,5960,5960,5960,0
|
|
20240906,192300,351543500,5960,5960,5960,5960,0
|
|
20240906,192200,351543500,5960,5960,5960,5960,0
|
|
20240906,192100,351543500,5960,5960,5960,5960,0
|
|
20240906,192000,351543500,5960,5960,5960,5960,0
|
|
20240906,191900,351543500,5960,5960,5960,5960,0
|
|
20240906,191800,351543500,5960,5960,5960,5960,0
|
|
20240906,191700,351543500,5960,5960,5960,5960,0
|
|
20240906,191600,351543500,5960,5960,5960,5960,0
|
|
20240906,191500,351543500,5960,5960,5960,5960,0
|
|
20240906,191400,351543500,5960,5960,5960,5960,0
|
|
20240906,191300,351543500,5960,5960,5960,5960,0
|
|
20240906,191200,351543500,5960,5960,5960,5960,0
|
|
20240906,191100,351543500,5960,5960,5960,5960,0
|
|
20240906,191000,351543500,5960,5960,5960,5960,0
|
|
20240906,190900,351543500,5960,5960,5960,5960,0
|
|
20240906,190800,351543500,5960,5960,5960,5960,0
|
|
20240906,190700,351543500,5960,5960,5960,5960,0
|
|
20240906,190600,351543500,5960,5960,5960,5960,0
|
|
20240906,190500,351543500,5960,5960,5960,5960,0
|
|
20240906,190400,351543500,5960,5960,5960,5960,0
|
|
20240906,190300,351543500,5960,5960,5960,5960,0
|
|
20240906,190200,351543500,5960,5960,5960,5960,0
|
|
20240906,190100,351543500,5960,5960,5960,5960,0
|
|
20240906,190000,351543500,5960,5960,5960,5960,0
|
|
20240906,185900,351543500,5960,5960,5960,5960,0
|
|
20240906,185800,351543500,5960,5960,5960,5960,0
|
|
20240906,185700,351543500,5960,5960,5960,5960,1262
|
|
20240906,185600,351543500,5960,5960,5960,5960,0
|
|
20240906,185500,351543500,5960,5960,5960,5960,0
|
|
20240906,185400,351543500,5960,5960,5960,5960,0
|
|
20240906,185300,351543500,5960,5960,5960,5960,0
|
|
20240906,185200,351543500,5960,5960,5960,5960,0
|
|
20240906,185100,351543500,5960,5960,5960,5960,0
|
|
20240906,185000,351543500,5960,5960,5960,5960,0
|
|
20240906,184900,351543500,5960,5960,5960,5960,0
|
|
20240906,184800,351543500,5960,5960,5960,5960,0
|
|
20240906,184700,351543500,5960,5960,5960,5960,0
|
|
20240906,184600,351543500,5960,5960,5960,5960,0
|
|
20240906,184500,351543500,5960,5960,5960,5960,0
|
|
20240906,184400,351543500,5960,5960,5960,5960,0
|
|
20240906,184300,351543500,5960,5960,5960,5960,0
|
|
20240906,184200,351543500,5960,5960,5960,5960,0
|
|
20240906,184100,351543500,5960,5960,5960,5960,0
|
|
20240906,184000,351543500,5960,5960,5960,5960,0
|
|
20240906,183900,351543500,5960,5960,5960,5960,0
|
|
20240906,183800,351543500,5960,5960,5960,5960,0
|
|
20240906,183700,351543500,5960,5960,5960,5960,0
|
|
20240906,183600,351543500,5960,5960,5960,5960,0
|
|
20240906,183500,351543500,5960,5960,5960,5960,0
|
|
20240906,183400,351543500,5960,5960,5960,5960,0
|
|
20240906,183300,351543500,5960,5960,5960,5960,0
|
|
20240906,183200,351543500,5960,5960,5960,5960,0
|
|
20240906,183100,351543500,5960,5960,5960,5960,0
|
|
20240906,183000,351543500,5960,5960,5960,5960,0
|
|
20240906,182900,351543500,5960,5960,5960,5960,0
|
|
20240906,182800,351543500,5960,5960,5960,5960,0
|
|
20240906,182700,351543500,5960,5960,5960,5960,1262
|
|
20240906,182600,351543500,5960,5960,5960,5960,0
|
|
20240906,182500,351543500,5960,5960,5960,5960,0
|
|
20240906,182400,351543500,5960,5960,5960,5960,0
|
|
20240906,182300,351543500,5960,5960,5960,5960,0
|
|
20240906,182200,351543500,5960,5960,5960,5960,0
|
|
20240906,182100,351543500,5960,5960,5960,5960,0
|
|
20240906,182000,351543500,5960,5960,5960,5960,0
|
|
20240906,181900,351543500,5960,5960,5960,5960,0
|
|
20240906,181800,351543500,5960,5960,5960,5960,0
|
|
20240906,181700,351543500,5960,5960,5960,5960,0
|
|
20240906,181600,351543500,5960,5960,5960,5960,0
|
|
20240906,181500,351543500,5960,5960,5960,5960,0
|
|
20240906,181400,351543500,5960,5960,5960,5960,0
|
|
20240906,181300,351543500,5960,5960,5960,5960,0
|
|
20240906,181200,351543500,5960,5960,5960,5960,0
|
|
20240906,181100,351543500,5960,5960,5960,5960,0
|
|
20240906,181000,351543500,5960,5960,5960,5960,0
|
|
20240906,180900,351543500,5960,5960,5960,5960,0
|
|
20240906,180800,351543500,5960,5960,5960,5960,0
|
|
20240906,180700,351543500,5960,5960,5960,5960,0
|
|
20240906,180600,351543500,5960,5960,5960,5960,0
|
|
20240906,180500,351543500,5960,5960,5960,5960,0
|
|
20240906,180400,351543500,5960,5960,5960,5960,0
|
|
20240906,180300,351543500,5960,5960,5960,5960,0
|
|
20240906,180200,351543500,5960,5960,5960,5960,0
|
|
20240906,180100,351543500,5960,5960,5960,5960,0
|
|
20240906,180000,351543500,5960,5960,5960,5960,0
|
|
20240906,175900,351543500,5960,5960,5960,5960,0
|
|
20240906,175800,351543500,5960,5960,5960,5960,0
|
|
20240906,175700,351543500,5960,5960,5960,5960,1262
|
|
20240906,175600,351543500,5960,5960,5960,5960,0
|
|
20240906,175500,351543500,5960,5960,5960,5960,0
|
|
20240906,175400,351543500,5960,5960,5960,5960,0
|
|
20240906,175300,351543500,5960,5960,5960,5960,0
|
|
20240906,175200,351543500,5960,5960,5960,5960,0
|
|
20240906,175100,351543500,5960,5960,5960,5960,0
|
|
20240906,175000,351543500,5960,5960,5960,5960,0
|
|
20240906,174900,351543500,5960,5960,5960,5960,0
|
|
20240906,174800,351543500,5960,5960,5960,5960,0
|
|
20240906,174700,351543500,5960,5960,5960,5960,0
|
|
20240906,174600,351543500,5960,5960,5960,5960,0
|
|
20240906,174500,351543500,5960,5960,5960,5960,0
|
|
20240906,174400,351543500,5960,5960,5960,5960,0
|
|
20240906,174300,351543500,5960,5960,5960,5960,0
|
|
20240906,174200,351543500,5960,5960,5960,5960,0
|
|
20240906,174100,351543500,5960,5960,5960,5960,0
|
|
20240906,174000,351543500,5960,5960,5960,5960,0
|
|
20240906,173900,351543500,5960,5960,5960,5960,0
|
|
20240906,173800,351543500,5960,5960,5960,5960,0
|
|
20240906,173700,351543500,5960,5960,5960,5960,0
|
|
20240906,173600,351543500,5960,5960,5960,5960,0
|
|
20240906,173500,351543500,5960,5960,5960,5960,0
|
|
20240906,173400,351543500,5960,5960,5960,5960,0
|
|
20240906,173300,351543500,5960,5960,5960,5960,0
|
|
20240906,173200,351543500,5960,5960,5960,5960,0
|
|
20240906,173100,351543500,5960,5960,5960,5960,0
|
|
20240906,173000,351543500,5960,5960,5960,5960,0
|
|
20240906,172900,351543500,5960,5960,5960,5960,0
|
|
20240906,172800,351543500,5960,5960,5960,5960,0
|
|
20240906,172700,351543500,5960,5960,5960,5960,1262
|
|
20240906,172600,351543500,5960,5960,5960,5960,0
|
|
20240906,172500,351543500,5960,5960,5960,5960,0
|
|
20240906,172400,351543500,5960,5960,5960,5960,0
|
|
20240906,172300,351543500,5960,5960,5960,5960,0
|
|
20240906,172200,351543500,5960,5960,5960,5960,0
|
|
20240906,172100,351543500,5960,5960,5960,5960,0
|
|
20240906,172000,351543500,5960,5960,5960,5960,0
|
|
20240906,171900,351543500,5960,5960,5960,5960,0
|
|
20240906,171800,351543500,5960,5960,5960,5960,0
|
|
20240906,171700,351543500,5960,5960,5960,5960,0
|
|
20240906,171600,351543500,5960,5960,5960,5960,0
|
|
20240906,171500,351543500,5960,5960,5960,5960,0
|
|
20240906,171400,351543500,5960,5960,5960,5960,0
|
|
20240906,171300,351543500,5960,5960,5960,5960,0
|
|
20240906,171200,351543500,5960,5960,5960,5960,0
|
|
20240906,171100,351543500,5960,5960,5960,5960,0
|
|
20240906,171000,351543500,5960,5960,5960,5960,0
|
|
20240906,170900,351543500,5960,5960,5960,5960,0
|
|
20240906,170800,351543500,5960,5960,5960,5960,0
|
|
20240906,170700,351543500,5960,5960,5960,5960,0
|
|
20240906,170600,351543500,5960,5960,5960,5960,0
|
|
20240906,170500,351543500,5960,5960,5960,5960,0
|
|
20240906,170400,351543500,5960,5960,5960,5960,0
|
|
20240906,170300,351543500,5960,5960,5960,5960,0
|
|
20240906,170200,351543500,5960,5960,5960,5960,0
|
|
20240906,170100,351543500,5960,5960,5960,5960,0
|
|
20240906,170000,351543500,5960,5960,5960,5960,0
|
|
20240906,165900,351543500,5960,5960,5960,5960,0
|
|
20240906,165800,351543500,5960,5960,5960,5960,0
|
|
20240906,165700,351543500,5960,5960,5960,5960,1262
|
|
20240906,165600,351543500,5960,5960,5960,5960,0
|
|
20240906,165500,351543500,5960,5960,5960,5960,0
|
|
20240906,165400,351543500,5960,5960,5960,5960,0
|
|
20240906,165300,351543500,5960,5960,5960,5960,0
|
|
20240906,165200,351543500,5960,5960,5960,5960,0
|
|
20240906,165100,351543500,5960,5960,5960,5960,0
|
|
20240906,165000,351543500,5960,5960,5960,5960,0
|
|
20240906,164900,351543500,5960,5960,5960,5960,0
|
|
20240906,164800,351543500,5960,5960,5960,5960,0
|
|
20240906,164700,351543500,5960,5960,5960,5960,0
|
|
20240906,164600,351543500,5960,5960,5960,5960,0
|
|
20240906,164500,351543500,5960,5960,5960,5960,0
|
|
20240906,164400,351543500,5960,5960,5960,5960,0
|
|
20240906,164300,351543500,5960,5960,5960,5960,0
|
|
20240906,164200,351543500,5960,5960,5960,5960,0
|
|
20240906,164100,351543500,5960,5960,5960,5960,0
|
|
20240906,164000,351543500,5960,5960,5960,5960,0
|
|
20240906,163900,351543500,5960,5960,5960,5960,0
|
|
20240906,163800,351543500,5960,5960,5960,5960,0
|
|
20240906,163700,351543500,5960,5960,5960,5960,0
|
|
20240906,163600,351543500,5960,5960,5960,5960,0
|
|
20240906,163500,351543500,5960,5960,5960,5960,0
|
|
20240906,163400,351543500,5960,5960,5960,5960,0
|
|
20240906,163300,351543500,5960,5960,5960,5960,0
|
|
20240906,163200,351543500,5960,5960,5960,5960,0
|
|
20240906,163100,351543500,5960,5960,5960,5960,0
|
|
20240906,163000,351543500,5960,5960,5960,5960,0
|
|
20240906,162900,351543500,5960,5960,5960,5960,0
|
|
20240906,162800,351543500,5960,5960,5960,5960,0
|
|
20240906,162700,351543500,5960,5960,5960,5960,1262
|
|
20240906,162600,351543500,5960,5960,5960,5960,0
|
|
20240906,162500,351543500,5960,5960,5960,5960,0
|
|
20240906,162400,351543500,5960,5960,5960,5960,0
|
|
20240906,162300,351543500,5960,5960,5960,5960,0
|
|
20240906,162200,351543500,5960,5960,5960,5960,0
|
|
20240906,162100,351543500,5960,5960,5960,5960,0
|
|
20240906,162000,351543500,5960,5960,5960,5960,0
|
|
20240906,161900,351543500,5960,5960,5960,5960,0
|
|
20240906,161800,351543500,5960,5960,5960,5960,0
|
|
20240906,161700,351543500,5960,5960,5960,5960,0
|
|
20240906,161600,351543500,5960,5960,5960,5960,0
|
|
20240906,161500,351543500,5960,5960,5960,5960,0
|
|
20240906,161400,351543500,5960,5960,5960,5960,0
|
|
20240906,161300,351543500,5960,5960,5960,5960,0
|
|
20240906,161200,351543500,5960,5960,5960,5960,0
|
|
20240906,161100,351543500,5960,5960,5960,5960,0
|
|
20240906,161000,351543500,5960,5960,5960,5960,0
|
|
20240906,160900,351543500,5960,5960,5960,5960,0
|
|
20240906,160800,351543500,5960,5960,5960,5960,0
|
|
20240906,160700,351543500,5960,5960,5960,5960,0
|
|
20240906,160600,351543500,5960,5960,5960,5960,0
|
|
20240906,160500,351543500,5960,5960,5960,5960,0
|
|
20240906,160400,351543500,5960,5960,5960,5960,0
|
|
20240906,160300,351543500,5960,5960,5960,5960,0
|
|
20240906,160200,351543500,5960,5960,5960,5960,0
|
|
20240906,160100,351543500,5960,5960,5960,5960,0
|
|
20240906,160000,351543500,5960,5960,5960,5960,0
|
|
20240906,155900,351543500,5960,5960,5960,5960,0
|
|
20240906,155800,351543500,5960,5960,5960,5960,0
|
|
20240906,155700,351543500,5960,5960,5960,5960,1262
|
|
20240906,155600,351543500,5960,5960,5960,5960,0
|
|
20240906,155500,351543500,5960,5960,5960,5960,0
|
|
20240906,155400,351543500,5960,5960,5960,5960,0
|
|
20240906,155300,351543500,5960,5960,5960,5960,0
|
|
20240906,155200,351543500,5960,5960,5960,5960,0
|
|
20240906,155100,351543500,5960,5960,5960,5960,0
|
|
20240906,155000,351543500,5960,5960,5960,5960,0
|
|
20240906,154900,351543500,5960,5960,5960,5960,0
|
|
20240906,154800,351543500,5960,5960,5960,5960,0
|
|
20240906,154700,351543500,5960,5960,5960,5960,0
|
|
20240906,154600,351543500,5960,5960,5960,5960,0
|
|
20240906,154500,351543500,5960,5960,5960,5960,0
|
|
20240906,154400,351543500,5960,5960,5960,5960,0
|
|
20240906,154300,351543500,5960,5960,5960,5960,0
|
|
20240906,154200,351543500,5960,5960,5960,5960,0
|
|
20240906,154100,351543500,5960,5960,5960,5960,0
|
|
20240906,154000,351543500,5960,5960,5960,5960,0
|
|
20240906,153900,351543500,5960,5960,5960,5960,0
|
|
20240906,153800,351543500,5960,5960,5960,5960,0
|
|
20240906,153700,351543500,5960,5960,5960,5960,0
|
|
20240906,153600,351543500,5960,5960,5960,5960,0
|
|
20240906,153500,351543500,5960,5960,5960,5960,0
|
|
20240906,153400,351543500,5960,5960,5960,5960,0
|
|
20240906,153300,351543500,5960,5960,5960,5960,0
|
|
20240906,153200,351543500,5960,5960,5960,5960,0
|
|
20240906,153100,351543500,5960,5960,5960,5960,0
|
|
20240906,153000,351543500,5960,5960,5960,5960,1262
|
|
20240906,152900,344021980,6050,6050,6050,6050,0
|
|
20240906,152800,344021980,6050,6050,6050,6050,0
|
|
20240906,152700,344021980,6050,6050,6050,6050,0
|
|
20240906,152600,344021980,6050,6050,6050,6050,0
|
|
20240906,152500,344021980,6050,6050,6050,6050,0
|
|
20240906,152400,344021980,6050,6050,6050,6050,0
|
|
20240906,152300,344021980,6050,6050,6050,6050,0
|
|
20240906,152200,344021980,6050,6050,6050,6050,0
|
|
20240906,152100,344021980,6050,6050,6050,6050,0
|
|
20240906,152000,344021980,6050,6050,6050,6050,0
|
|
20240906,151900,344021980,6050,6050,6060,6050,9
|
|
20240906,151800,343967520,6060,6060,6060,6060,0
|
|
20240906,151700,343967520,6060,6060,6060,6060,0
|
|
20240906,151600,343967520,6060,6060,6060,6060,0
|
|
20240906,151500,343967520,6060,6070,6070,6060,5
|
|
20240906,151400,343937210,6070,6070,6070,6070,0
|
|
20240906,151300,343937210,6070,6070,6070,6070,0
|
|
20240906,151200,343937210,6070,6070,6070,6070,1
|
|
20240906,151100,343931140,6060,6060,6060,6060,0
|
|
20240906,151000,343931140,6060,6060,6070,6040,32
|
|
20240906,150900,343737380,6070,6070,6070,6070,1
|
|
20240906,150800,343731310,6080,6080,6080,6080,0
|
|
20240906,150700,343731310,6080,6080,6080,6080,0
|
|
20240906,150600,343731310,6080,6070,6080,6070,19
|
|
20240906,150500,343615970,6070,6070,6070,6070,1
|
|
20240906,150400,343609900,6080,6080,6080,6080,10
|
|
20240906,150300,343549100,6080,6070,6080,6060,21
|
|
20240906,150200,343421630,6040,6030,6040,6030,198
|
|
20240906,150100,342226710,6040,6040,6040,6040,0
|
|
20240906,150000,342226710,6040,6040,6040,6040,0
|
|
20240906,145900,342226710,6040,6040,6040,6040,0
|
|
20240906,145800,342226710,6040,6040,6040,6040,20
|
|
20240906,145700,342105910,6040,6040,6040,6040,0
|
|
20240906,145600,342105910,6040,6040,6040,6040,0
|
|
20240906,145500,342105910,6040,6040,6040,6040,1
|
|
20240906,145400,342099870,6030,6040,6040,6030,51
|
|
20240906,145300,341792330,6030,6030,6030,6030,0
|
|
20240906,145200,341792330,6030,6030,6030,6030,112
|
|
20240906,145100,341116970,6040,6040,6040,6040,0
|
|
20240906,145000,341116970,6040,6040,6040,6040,0
|
|
20240906,144900,341116970,6040,6040,6040,6040,0
|
|
20240906,144800,341116970,6040,6040,6040,6040,0
|
|
20240906,144700,341116970,6040,6040,6040,6040,0
|
|
20240906,144600,341116970,6040,6040,6040,6040,0
|
|
20240906,144500,341116970,6040,6030,6040,6030,39
|
|
20240906,144400,340881690,6030,6030,6030,6030,53
|
|
20240906,144300,340562100,6030,6030,6030,6030,0
|
|
20240906,144200,340562100,6030,6030,6030,6030,13
|
|
20240906,144100,340483710,6030,6000,6030,6000,118
|
|
20240906,144000,339775680,6000,6030,6030,6000,1200
|
|
20240906,143900,332575310,6040,6040,6040,6040,3
|
|
20240906,143800,332557190,6030,6020,6030,6000,124
|
|
20240906,143700,331812500,6030,6020,6030,6000,501
|
|
20240906,143600,328804740,6030,6040,6040,6030,4
|
|
20240906,143500,328780610,6040,6040,6040,6040,0
|
|
20240906,143400,328780610,6040,6040,6040,6040,1
|
|
20240906,143300,328774570,6040,6040,6040,6040,0
|
|
20240906,143200,328774570,6040,6040,6040,6040,0
|
|
20240906,143100,328774570,6040,6040,6040,6040,0
|
|
20240906,143000,328774570,6040,6040,6040,6040,0
|
|
20240906,142900,328774570,6040,6040,6040,6040,0
|
|
20240906,142800,328774570,6040,6040,6040,6040,0
|
|
20240906,142700,328774570,6040,6040,6040,6040,0
|
|
20240906,142600,328774570,6040,6040,6040,6040,0
|
|
20240906,142500,328774570,6040,6040,6040,6040,0
|
|
20240906,142400,328774570,6040,6040,6040,6040,0
|
|
20240906,142300,328774570,6040,6040,6040,6040,0
|
|
20240906,142200,328774570,6040,6040,6040,6040,0
|
|
20240906,142100,328774570,6040,6040,6040,6040,0
|
|
20240906,142000,328774570,6040,6040,6040,6040,0
|
|
20240906,141900,328774570,6040,6040,6040,6040,0
|
|
20240906,141800,328774570,6040,6040,6040,6040,0
|
|
20240906,141700,328774570,6040,6040,6040,6040,0
|
|
20240906,141600,328774570,6040,6040,6040,6040,0
|
|
20240906,141500,328774570,6040,6040,6040,6040,0
|
|
20240906,141400,328774570,6040,6040,6040,6040,0
|
|
20240906,141300,328774570,6040,6040,6040,6040,233
|
|
20240906,141200,327367250,6040,6040,6040,6040,1610
|
|
20240906,141100,317642850,6040,6040,6040,6040,1690
|
|
20240906,141000,307435250,6040,6040,6040,6040,0
|
|
20240906,140900,307435250,6040,6040,6040,6040,0
|
|
20240906,140800,307435250,6040,6040,6040,6040,0
|
|
20240906,140700,307435250,6040,6040,6040,6040,0
|
|
20240906,140600,307435250,6040,6030,6040,6030,9
|
|
20240906,140500,307380970,6010,6010,6010,6010,0
|
|
20240906,140400,307380970,6010,6010,6010,6010,0
|
|
20240906,140300,307380970,6010,6010,6010,6010,103
|
|
20240906,140200,306761940,6010,6030,6030,6010,171
|
|
20240906,140100,305733130,6040,6040,6040,6040,1
|
|
20240906,140000,305727090,6040,6040,6040,6040,0
|
|
20240906,135900,305727090,6040,6040,6040,6040,0
|
|
20240906,135800,305727090,6040,6040,6040,6040,0
|
|
20240906,135700,305727090,6040,6040,6040,6040,0
|
|
20240906,135600,305727090,6040,6040,6040,6040,2
|
|
20240906,135500,305715010,6040,6040,6040,6040,0
|
|
20240906,135400,305715010,6040,6040,6040,6040,0
|
|
20240906,135300,305715010,6040,6040,6040,6040,18
|
|
20240906,135200,305606290,6040,6040,6040,6040,0
|
|
20240906,135100,305606290,6040,6050,6050,6040,25
|
|
20240906,135000,305455220,6050,6050,6050,6050,0
|
|
20240906,134900,305455220,6050,6050,6050,6050,2
|
|
20240906,134800,305443120,6060,6060,6060,6060,0
|
|
20240906,134700,305443120,6060,6060,6060,6060,0
|
|
20240906,134600,305443120,6060,6060,6060,6060,0
|
|
20240906,134500,305443120,6060,6060,6060,6060,0
|
|
20240906,134400,305443120,6060,6060,6060,6060,0
|
|
20240906,134300,305443120,6060,6060,6060,6060,0
|
|
20240906,134200,305443120,6060,6060,6060,6060,0
|
|
20240906,134100,305443120,6060,6050,6060,6050,30
|
|
20240906,134000,305261610,6060,6060,6060,6060,1
|
|
20240906,133900,305255550,6020,6020,6020,6020,0
|
|
20240906,133800,305255550,6020,6020,6020,6020,0
|
|
20240906,133700,305255550,6020,6020,6020,6020,0
|
|
20240906,133600,305255550,6020,6020,6020,6020,0
|
|
20240906,133500,305255550,6020,6020,6020,6020,0
|
|
20240906,133400,305255550,6020,6020,6020,6020,0
|
|
20240906,133300,305255550,6020,6020,6020,6020,21
|
|
20240906,133200,305129130,6010,6010,6010,6010,0
|
|
20240906,133100,305129130,6010,6010,6010,6010,0
|
|
20240906,133000,305129130,6010,6010,6010,6010,0
|
|
20240906,132900,305129130,6010,6010,6010,6010,651
|
|
20240906,132800,301216620,6010,6010,6010,6010,0
|
|
20240906,132700,301216620,6010,6020,6020,6010,170
|
|
20240906,132600,300194870,6010,6010,6010,6010,0
|
|
20240906,132500,300194870,6010,6010,6010,6010,0
|
|
20240906,132400,300194870,6010,6010,6010,6010,2
|
|
20240906,132300,300182850,6030,6030,6030,6030,170
|
|
20240906,132200,299157750,6030,6030,6030,6030,0
|
|
20240906,132100,299157750,6030,6030,6030,6030,20
|
|
20240906,132000,299037150,6060,6060,6060,6060,0
|
|
20240906,131900,299037150,6060,6060,6060,6060,0
|
|
20240906,131800,299037150,6060,6060,6060,6060,0
|
|
20240906,131700,299037150,6060,6050,6060,6050,60
|
|
20240906,131600,298674050,6070,6080,6080,6010,1009
|
|
20240906,131500,292600550,6040,6070,6070,6040,413
|
|
20240906,131400,290098070,6070,6070,6070,6070,1
|
|
20240906,131300,290092000,6070,6070,6070,6070,1
|
|
20240906,131200,290085930,6060,6060,6060,6060,0
|
|
20240906,131100,290085930,6060,6060,6060,6060,0
|
|
20240906,131000,290085930,6060,6070,6070,6060,20
|
|
20240906,130900,289964660,6080,6070,6080,6070,21
|
|
20240906,130800,289837180,6080,6080,6080,6080,0
|
|
20240906,130700,289837180,6080,6080,6080,6080,0
|
|
20240906,130600,289837180,6080,6080,6080,6080,63
|
|
20240906,130500,289454140,6090,6090,6090,6090,5
|
|
20240906,130400,289423690,6100,6100,6100,6100,9
|
|
20240906,130300,289368790,6100,6100,6100,6100,0
|
|
20240906,130200,289368790,6100,6100,6100,6100,1
|
|
20240906,130100,289362690,6100,6100,6100,6100,0
|
|
20240906,130000,289362690,6100,6090,6100,6090,4
|
|
20240906,125900,289338320,6100,6100,6100,6100,12
|
|
20240906,125800,289265120,6100,6100,6100,6100,0
|
|
20240906,125700,289265120,6100,6100,6100,6100,0
|
|
20240906,125600,289265120,6100,6100,6100,6100,0
|
|
20240906,125500,289265120,6100,6100,6100,6100,3
|
|
20240906,125400,289246820,6100,6100,6100,6100,0
|
|
20240906,125300,289246820,6100,6090,6100,6090,11
|
|
20240906,125200,289179820,6090,6090,6090,6090,0
|
|
20240906,125100,289179820,6090,6090,6090,6090,0
|
|
20240906,125000,289179820,6090,6090,6090,6090,0
|
|
20240906,124900,289179820,6090,6090,6090,6090,0
|
|
20240906,124800,289179820,6090,6090,6090,6090,0
|
|
20240906,124700,289179820,6090,6090,6090,6090,100
|
|
20240906,124600,288570820,6080,6080,6080,6080,4
|
|
20240906,124500,288546500,6080,6080,6080,6080,0
|
|
20240906,124400,288546500,6080,6080,6080,6080,0
|
|
20240906,124300,288546500,6080,6080,6080,6080,0
|
|
20240906,124200,288546500,6080,6080,6080,6080,1
|
|
20240906,124100,288540420,6100,6100,6100,6100,1
|
|
20240906,124000,288534320,6090,6090,6090,6090,0
|
|
20240906,123900,288534320,6090,6090,6090,6090,0
|
|
20240906,123800,288534320,6090,6070,6090,6050,1078
|
|
20240906,123700,281972150,6070,6080,6080,6070,23
|
|
20240906,123600,281832470,6100,6100,6100,6100,0
|
|
20240906,123500,281832470,6100,6100,6100,6100,0
|
|
20240906,123400,281832470,6100,6100,6100,6100,0
|
|
20240906,123300,281832470,6100,6100,6100,6100,0
|
|
20240906,123200,281832470,6100,6100,6100,6100,1
|
|
20240906,123100,281826370,6070,6090,6090,6070,143
|
|
20240906,123000,280956560,6090,6090,6090,6090,0
|
|
20240906,122900,280956560,6090,6090,6090,6090,0
|
|
20240906,122800,280956560,6090,6090,6090,6090,0
|
|
20240906,122700,280956560,6090,6090,6090,6090,0
|
|
20240906,122600,280956560,6090,6090,6090,6090,0
|
|
20240906,122500,280956560,6090,6090,6090,6090,2
|
|
20240906,122400,280944380,6100,6100,6100,6100,0
|
|
20240906,122300,280944380,6100,6100,6100,6100,1
|
|
20240906,122200,280938280,6090,6090,6090,6090,88
|
|
20240906,122100,280402360,6090,6090,6090,6090,100
|
|
20240906,122000,279793360,6090,6090,6090,6090,62
|
|
20240906,121900,279415780,6090,6090,6090,6090,99
|
|
20240906,121800,278812870,6090,6090,6090,6090,0
|
|
20240906,121700,278812870,6090,6090,6090,6090,0
|
|
20240906,121600,278812870,6090,6090,6090,6090,0
|
|
20240906,121500,278812870,6090,6090,6090,6090,0
|
|
20240906,121400,278812870,6090,6090,6090,6090,1
|
|
20240906,121300,278806780,6080,6090,6090,6080,138
|
|
20240906,121200,277966950,6090,6090,6090,6090,0
|
|
20240906,121100,277966950,6090,6090,6090,6090,0
|
|
20240906,121000,277966950,6090,6090,6090,6090,0
|
|
20240906,120900,277966950,6090,6090,6090,6090,0
|
|
20240906,120800,277966950,6090,6090,6090,6090,0
|
|
20240906,120700,277966950,6090,6090,6090,6090,0
|
|
20240906,120600,277966950,6090,6090,6090,6090,3
|
|
20240906,120500,277948680,6090,6090,6090,6090,0
|
|
20240906,120400,277948680,6090,6090,6090,6090,0
|
|
20240906,120300,277948680,6090,6090,6090,6090,0
|
|
20240906,120200,277948680,6090,6090,6090,6090,0
|
|
20240906,120100,277948680,6090,6080,6090,6080,22
|
|
20240906,120000,277814740,6090,6080,6090,6080,82
|
|
20240906,115900,277315510,6090,6090,6090,6090,0
|
|
20240906,115800,277315510,6090,6090,6090,6090,0
|
|
20240906,115700,277315510,6090,6090,6090,6090,0
|
|
20240906,115600,277315510,6090,6090,6090,6090,6
|
|
20240906,115500,277278970,6100,6100,6100,6100,0
|
|
20240906,115400,277278970,6100,6100,6100,6100,0
|
|
20240906,115300,277278970,6100,6090,6100,6090,5
|
|
20240906,115200,277248510,6080,6080,6080,6080,0
|
|
20240906,115100,277248510,6080,6080,6080,6080,0
|
|
20240906,115000,277248510,6080,6080,6080,6080,2
|
|
20240906,114900,277236350,6090,6090,6090,6090,0
|
|
20240906,114800,277236350,6090,6100,6100,6090,12
|
|
20240906,114700,277163260,6110,6110,6110,6110,0
|
|
20240906,114600,277163260,6110,6110,6110,6110,0
|
|
20240906,114500,277163260,6110,6110,6110,6110,1
|
|
20240906,114400,277157150,6100,6100,6100,6100,0
|
|
20240906,114300,277157150,6100,6100,6100,6100,0
|
|
20240906,114200,277157150,6100,6100,6100,6100,2
|
|
20240906,114100,277144950,6110,6110,6110,6110,0
|
|
20240906,114000,277144950,6110,6110,6110,6110,10
|
|
20240906,113900,277083850,6110,6110,6110,6110,0
|
|
20240906,113800,277083850,6110,6110,6110,6110,0
|
|
20240906,113700,277083850,6110,6110,6110,6110,0
|
|
20240906,113600,277083850,6110,6110,6110,6110,0
|
|
20240906,113500,277083850,6110,6110,6110,6110,101
|
|
20240906,113400,276466740,6090,6090,6090,6090,8
|
|
20240906,113300,276418020,6110,6110,6110,6110,0
|
|
20240906,113200,276418020,6110,6110,6110,6110,0
|
|
20240906,113100,276418020,6110,6110,6110,6110,0
|
|
20240906,113000,276418020,6110,6110,6110,6110,0
|
|
20240906,112900,276418020,6110,6110,6110,6110,0
|
|
20240906,112800,276418020,6110,6110,6110,6110,0
|
|
20240906,112700,276418020,6110,6110,6110,6110,0
|
|
20240906,112600,276418020,6110,6110,6110,6110,0
|
|
20240906,112500,276418020,6110,6110,6110,6110,0
|
|
20240906,112400,276418020,6110,6110,6110,6110,0
|
|
20240906,112300,276418020,6110,6110,6110,6110,0
|
|
20240906,112200,276418020,6110,6110,6110,6110,0
|
|
20240906,112100,276418020,6110,6110,6110,6110,0
|
|
20240906,112000,276418020,6110,6110,6110,6110,0
|
|
20240906,111900,276418020,6110,6110,6110,6110,0
|
|
20240906,111800,276418020,6110,6110,6110,6110,1
|
|
20240906,111700,276411910,6130,6130,6130,6130,1
|
|
20240906,111600,276405780,6080,6080,6080,6080,0
|
|
20240906,111500,276405780,6080,6080,6080,6080,0
|
|
20240906,111400,276405780,6080,6090,6090,6080,372
|
|
20240906,111300,274143950,6090,6100,6100,6090,531
|
|
20240906,111200,270910130,6120,6120,6120,6120,1
|
|
20240906,111100,270904010,6120,6120,6120,6120,0
|
|
20240906,111000,270904010,6120,6120,6120,6120,0
|
|
20240906,110900,270904010,6120,6120,6120,6120,0
|
|
20240906,110800,270904010,6120,6120,6120,6120,0
|
|
20240906,110700,270904010,6120,6120,6120,6120,1
|
|
20240906,110600,270897890,6090,6100,6100,6090,100
|
|
20240906,110500,270288870,6120,6120,6120,6120,0
|
|
20240906,110400,270288870,6120,6120,6120,6120,1
|
|
20240906,110300,270282750,6090,6120,6120,6090,21
|
|
20240906,110200,270154810,6130,6130,6130,6130,0
|
|
20240906,110100,270154810,6130,6130,6130,6130,0
|
|
20240906,110000,270154810,6130,6130,6130,6130,0
|
|
20240906,105900,270154810,6130,6130,6130,6130,0
|
|
20240906,105800,270154810,6130,6100,6130,6100,2
|
|
20240906,105700,270142580,6130,6130,6130,6130,0
|
|
20240906,105600,270142580,6130,6130,6130,6130,0
|
|
20240906,105500,270142580,6130,6130,6130,6130,0
|
|
20240906,105400,270142580,6130,6090,6130,6080,137
|
|
20240906,105300,269309470,6090,6130,6130,6090,11
|
|
20240906,105200,269242410,6090,6090,6090,6090,18
|
|
20240906,105100,269132790,6130,6130,6130,6130,2
|
|
20240906,105000,269120530,6120,6120,6120,6120,22
|
|
20240906,104900,268985890,6120,6120,6120,6120,0
|
|
20240906,104800,268985890,6120,6120,6120,6120,0
|
|
20240906,104700,268985890,6120,6120,6120,6120,0
|
|
20240906,104600,268985890,6120,6120,6120,6120,0
|
|
20240906,104500,268985890,6120,6120,6120,6120,0
|
|
20240906,104400,268985890,6120,6120,6120,6120,139
|
|
20240906,104300,268135210,6090,6090,6090,6090,0
|
|
20240906,104200,268135210,6090,6090,6090,6090,0
|
|
20240906,104100,268135210,6090,6050,6090,6050,477
|
|
20240906,104000,265238050,6010,6050,6050,6010,633
|
|
20240906,103900,261429550,6050,6050,6050,6050,0
|
|
20240906,103800,261429550,6050,6050,6050,6050,1
|
|
20240906,103700,261423500,6050,6020,6050,6010,1007
|
|
20240906,103600,255369230,6030,6070,6070,6030,741
|
|
20240906,103500,250898280,6010,6090,6090,6010,3000
|
|
20240906,103400,232804410,6120,6120,6120,6120,2
|
|
20240906,103300,232792170,6070,6070,6070,6070,0
|
|
20240906,103200,232792170,6070,6090,6090,6070,65
|
|
20240906,103100,232396850,6100,6100,6100,6100,40
|
|
20240906,103000,232152850,6110,6110,6110,6110,57
|
|
20240906,102900,231804580,6150,6150,6150,6150,0
|
|
20240906,102800,231804580,6150,6150,6150,6150,0
|
|
20240906,102700,231804580,6150,6150,6150,6150,1
|
|
20240906,102600,231798430,6140,6140,6140,6140,0
|
|
20240906,102500,231798430,6140,6110,6140,6110,304
|
|
20240906,102400,229932800,6100,6100,6100,6100,2
|
|
20240906,102300,229920600,6110,6110,6110,6110,0
|
|
20240906,102200,229920600,6110,6100,6110,6100,6
|
|
20240906,102100,229883990,6100,6110,6110,6100,255
|
|
20240906,102000,228326860,6110,6110,6110,6110,15
|
|
20240906,101900,228235210,6110,6110,6110,6110,115
|
|
20240906,101800,227532560,6110,6110,6110,6110,0
|
|
20240906,101700,227532560,6110,6110,6110,6110,1
|
|
20240906,101600,227526450,6100,6100,6100,6100,0
|
|
20240906,101500,227526450,6100,6100,6100,6100,0
|
|
20240906,101400,227526450,6100,6100,6100,6100,68
|
|
20240906,101300,227111650,6110,6110,6110,6100,171
|
|
20240906,101200,226067020,6130,6130,6130,6130,0
|
|
20240906,101100,226067020,6130,6130,6130,6130,0
|
|
20240906,101000,226067020,6130,6130,6130,6130,0
|
|
20240906,100900,226067020,6130,6130,6130,6130,1
|
|
20240906,100800,226060890,6080,6090,6090,6080,563
|
|
20240906,100700,222637720,6140,6090,6140,6090,301
|
|
20240906,100600,220804580,6120,6120,6120,6120,112
|
|
20240906,100500,220119140,6140,6140,6140,6140,0
|
|
20240906,100400,220119140,6140,6140,6140,6140,0
|
|
20240906,100300,220119140,6140,6140,6140,6140,0
|
|
20240906,100200,220119140,6140,6120,6140,6120,300
|
|
20240906,100100,218283120,6120,6110,6120,6110,137
|
|
20240906,100000,217446030,6110,6110,6110,6110,10
|
|
20240906,095900,217384930,6080,6080,6080,6080,432
|
|
20240906,095800,214758370,6080,6100,6100,6080,267
|
|
20240906,095700,213130380,6100,6100,6100,6100,1
|
|
20240906,095600,213124280,6100,6100,6100,6100,279
|
|
20240906,095500,211422380,6110,6120,6120,6110,1364
|
|
20240906,095400,203084810,6120,6140,6140,6120,256
|
|
20240906,095300,201517520,6130,6130,6130,6130,0
|
|
20240906,095200,201517520,6130,6140,6140,6130,4
|
|
20240906,095100,201492980,6140,6140,6140,6140,3
|
|
20240906,095000,201474560,6140,6140,6140,6130,131
|
|
20240906,094900,200670290,6150,6140,6150,6140,23
|
|
20240906,094800,200528990,6150,6150,6150,6150,30
|
|
20240906,094700,200344490,6150,6150,6150,6150,1
|
|
20240906,094600,200338340,6120,6130,6130,6120,478
|
|
20240906,094500,197412680,6130,6150,6150,6130,164
|
|
20240906,094400,196406420,6160,6160,6160,6160,2
|
|
20240906,094300,196394100,6120,6150,6190,6120,2497
|
|
20240906,094200,181092780,6150,6210,6210,6110,3038
|
|
20240906,094100,162440990,6220,6210,6220,6210,21
|
|
20240906,094000,162310380,6220,6210,6220,6210,217
|
|
20240906,093900,160961560,6210,6210,6210,6210,694
|
|
20240906,093800,156651820,6210,6200,6210,6200,21
|
|
20240906,093700,156521610,6200,6210,6210,6200,113
|
|
20240906,093600,155821000,6190,6210,6210,6190,153
|
|
20240906,093500,154871230,6210,6180,6210,6180,22
|
|
20240906,093400,154734910,6210,6200,6210,6200,375
|
|
20240906,093300,152408010,6200,6200,6200,6200,100
|
|
20240906,093200,151788010,6210,6210,6210,6200,338
|
|
20240906,093100,149689370,6210,6220,6220,6200,726
|
|
20240906,093000,145186610,6220,6210,6220,6210,128
|
|
20240906,092900,144391720,6210,6220,6220,6200,495
|
|
20240906,092800,141317980,6220,6200,6220,6200,356
|
|
20240906,092700,139107070,6220,6220,6230,6220,542
|
|
20240906,092600,135735820,6220,6230,6230,6210,32
|
|
20240906,092500,135536870,6210,6240,6240,6210,350
|
|
20240906,092400,133361870,6240,6240,6240,6240,152
|
|
20240906,092300,132413390,6210,6240,6250,6210,934
|
|
20240906,092200,126584060,6250,6190,6270,6190,2525
|
|
20240906,092100,110877940,6190,6190,6190,6190,126
|
|
20240906,092000,110098000,6190,6190,6200,6150,293
|
|
20240906,091900,108288370,6200,6150,6200,6150,522
|
|
20240906,091800,105066960,6150,6220,6220,6150,1450
|
|
20240906,091700,96101840,6200,6200,6240,6200,1272
|
|
20240906,091600,88187200,6210,6230,6240,6200,812
|
|
20240906,091500,83137030,6250,6140,6270,6060,2418
|
|
20240906,091400,68101760,6140,6170,6180,6140,2310
|
|
20240906,091300,53846570,6170,6010,6170,6010,2117
|
|
20240906,091200,40903320,6000,6060,6060,6000,1279
|
|
20240906,091100,33175860,6060,6080,6080,6060,553
|
|
20240906,091000,29819620,6090,6090,6090,6080,62
|
|
20240906,090900,29442080,6090,6080,6090,6080,124
|
|
20240906,090800,28687340,6090,6080,6090,6080,123
|
|
20240906,090700,27939490,6080,6070,6080,6070,19
|
|
20240906,090600,27824150,6080,6080,6090,6070,368
|
|
20240906,090500,25589900,6070,6080,6080,6070,159
|
|
20240906,090400,24624180,6080,6060,6080,6060,141
|
|
20240906,090300,23769560,6080,6090,6100,6060,1253
|
|
20240906,090200,16149630,6100,6090,6100,6090,249
|
|
20240906,090100,14632210,6100,6100,6100,6090,165
|
|
20240906,090000,13625810,6140,6160,6170,6100,2218
|