587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,184400,1899441520,6130,6130,6130,6130,5812
|
|
20240903,184300,1899441520,6130,6130,6130,6130,0
|
|
20240903,184200,1899441520,6130,6130,6130,6130,0
|
|
20240903,184100,1899441520,6130,6130,6130,6130,0
|
|
20240903,184000,1899441520,6130,6130,6130,6130,0
|
|
20240903,183900,1899441520,6130,6130,6130,6130,0
|
|
20240903,183800,1899441520,6130,6130,6130,6130,0
|
|
20240903,183700,1899441520,6130,6130,6130,6130,0
|
|
20240903,183600,1899441520,6130,6130,6130,6130,0
|
|
20240903,183500,1899441520,6130,6130,6130,6130,0
|
|
20240903,183400,1899441520,6130,6130,6130,6130,0
|
|
20240903,183300,1899441520,6130,6130,6130,6130,0
|
|
20240903,183200,1899441520,6130,6130,6130,6130,0
|
|
20240903,183100,1899441520,6130,6130,6130,6130,0
|
|
20240903,183000,1899441520,6130,6130,6130,6130,0
|
|
20240903,182900,1899441520,6130,6130,6130,6130,0
|
|
20240903,182800,1899441520,6130,6130,6130,6130,0
|
|
20240903,182700,1899441520,6130,6130,6130,6130,0
|
|
20240903,182600,1899441520,6130,6130,6130,6130,0
|
|
20240903,182500,1899441520,6130,6130,6130,6130,0
|
|
20240903,182400,1899441520,6130,6130,6130,6130,0
|
|
20240903,182300,1899441520,6130,6130,6130,6130,0
|
|
20240903,182200,1899441520,6130,6130,6130,6130,0
|
|
20240903,182100,1899441520,6130,6130,6130,6130,0
|
|
20240903,182000,1899441520,6130,6130,6130,6130,0
|
|
20240903,181900,1899441520,6130,6130,6130,6130,0
|
|
20240903,181800,1899441520,6130,6130,6130,6130,0
|
|
20240903,181700,1899441520,6130,6130,6130,6130,0
|
|
20240903,181600,1899441520,6130,6130,6130,6130,0
|
|
20240903,181500,1899441520,6130,6130,6130,6130,0
|
|
20240903,181400,1899441520,6130,6130,6130,6130,5812
|
|
20240903,181300,1899441520,6130,6130,6130,6130,0
|
|
20240903,181200,1899441520,6130,6130,6130,6130,0
|
|
20240903,181100,1899441520,6130,6130,6130,6130,0
|
|
20240903,181000,1899441520,6130,6130,6130,6130,0
|
|
20240903,180900,1899441520,6130,6130,6130,6130,0
|
|
20240903,180800,1899441520,6130,6130,6130,6130,0
|
|
20240903,180700,1899441520,6130,6130,6130,6130,0
|
|
20240903,180600,1899441520,6130,6130,6130,6130,0
|
|
20240903,180500,1899441520,6130,6130,6130,6130,0
|
|
20240903,180400,1899441520,6130,6130,6130,6130,0
|
|
20240903,180300,1899441520,6130,6130,6130,6130,0
|
|
20240903,180200,1899441520,6130,6130,6130,6130,0
|
|
20240903,180100,1899441520,6130,6130,6130,6130,0
|
|
20240903,180000,1899441520,6130,6130,6130,6130,0
|
|
20240903,175900,1899441520,6130,6130,6130,6130,0
|
|
20240903,175800,1899441520,6130,6130,6130,6130,0
|
|
20240903,175700,1899441520,6130,6130,6130,6130,0
|
|
20240903,175600,1899441520,6130,6130,6130,6130,0
|
|
20240903,175500,1899441520,6130,6130,6130,6130,0
|
|
20240903,175400,1899441520,6130,6130,6130,6130,0
|
|
20240903,175300,1899441520,6130,6130,6130,6130,0
|
|
20240903,175200,1899441520,6130,6130,6130,6130,0
|
|
20240903,175100,1899441520,6130,6130,6130,6130,0
|
|
20240903,175000,1899441520,6130,6130,6130,6130,0
|
|
20240903,174900,1899441520,6130,6130,6130,6130,0
|
|
20240903,174800,1899441520,6130,6130,6130,6130,0
|
|
20240903,174700,1899441520,6130,6130,6130,6130,0
|
|
20240903,174600,1899441520,6130,6130,6130,6130,0
|
|
20240903,174500,1899441520,6130,6130,6130,6130,0
|
|
20240903,174400,1899441520,6130,6130,6130,6130,5812
|
|
20240903,174300,1899441520,6130,6130,6130,6130,0
|
|
20240903,174200,1899441520,6130,6130,6130,6130,0
|
|
20240903,174100,1899441520,6130,6130,6130,6130,0
|
|
20240903,174000,1899441520,6130,6130,6130,6130,0
|
|
20240903,173900,1899441520,6130,6130,6130,6130,0
|
|
20240903,173800,1899441520,6130,6130,6130,6130,0
|
|
20240903,173700,1899441520,6130,6130,6130,6130,0
|
|
20240903,173600,1899441520,6130,6130,6130,6130,0
|
|
20240903,173500,1899441520,6130,6130,6130,6130,0
|
|
20240903,173400,1899441520,6130,6130,6130,6130,0
|
|
20240903,173300,1899441520,6130,6130,6130,6130,0
|
|
20240903,173200,1899441520,6130,6130,6130,6130,0
|
|
20240903,173100,1899441520,6130,6130,6130,6130,0
|
|
20240903,173000,1899441520,6130,6130,6130,6130,0
|
|
20240903,172900,1899441520,6130,6130,6130,6130,0
|
|
20240903,172800,1899441520,6130,6130,6130,6130,0
|
|
20240903,172700,1899441520,6130,6130,6130,6130,0
|
|
20240903,172600,1899441520,6130,6130,6130,6130,0
|
|
20240903,172500,1899441520,6130,6130,6130,6130,0
|
|
20240903,172400,1899441520,6130,6130,6130,6130,0
|
|
20240903,172300,1899441520,6130,6130,6130,6130,0
|
|
20240903,172200,1899441520,6130,6130,6130,6130,0
|
|
20240903,172100,1899441520,6130,6130,6130,6130,0
|
|
20240903,172000,1899441520,6130,6130,6130,6130,0
|
|
20240903,171900,1899441520,6130,6130,6130,6130,0
|
|
20240903,171800,1899441520,6130,6130,6130,6130,0
|
|
20240903,171700,1899441520,6130,6130,6130,6130,0
|
|
20240903,171600,1899441520,6130,6130,6130,6130,0
|
|
20240903,171500,1899441520,6130,6130,6130,6130,0
|
|
20240903,171400,1899441520,6130,6130,6130,6130,5812
|
|
20240903,171300,1899441520,6130,6130,6130,6130,0
|
|
20240903,171200,1899441520,6130,6130,6130,6130,0
|
|
20240903,171100,1899441520,6130,6130,6130,6130,0
|
|
20240903,171000,1899441520,6130,6130,6130,6130,0
|
|
20240903,170900,1899441520,6130,6130,6130,6130,0
|
|
20240903,170800,1899441520,6130,6130,6130,6130,0
|
|
20240903,170700,1899441520,6130,6130,6130,6130,0
|
|
20240903,170600,1899441520,6130,6130,6130,6130,0
|
|
20240903,170500,1899441520,6130,6130,6130,6130,0
|
|
20240903,170400,1899441520,6130,6130,6130,6130,0
|
|
20240903,170300,1899441520,6130,6130,6130,6130,0
|
|
20240903,170200,1899441520,6130,6130,6130,6130,0
|
|
20240903,170100,1899441520,6130,6130,6130,6130,0
|
|
20240903,170000,1899441520,6130,6130,6130,6130,0
|
|
20240903,165900,1899441520,6130,6130,6130,6130,0
|
|
20240903,165800,1899441520,6130,6130,6130,6130,0
|
|
20240903,165700,1899441520,6130,6130,6130,6130,0
|
|
20240903,165600,1899441520,6130,6130,6130,6130,0
|
|
20240903,165500,1899441520,6130,6130,6130,6130,0
|
|
20240903,165400,1899441520,6130,6130,6130,6130,0
|
|
20240903,165300,1899441520,6130,6130,6130,6130,0
|
|
20240903,165200,1899441520,6130,6130,6130,6130,0
|
|
20240903,165100,1899441520,6130,6130,6130,6130,0
|
|
20240903,165000,1899441520,6130,6130,6130,6130,0
|
|
20240903,164900,1899441520,6130,6130,6130,6130,0
|
|
20240903,164800,1899441520,6130,6130,6130,6130,0
|
|
20240903,164700,1899441520,6130,6130,6130,6130,0
|
|
20240903,164600,1899441520,6130,6130,6130,6130,0
|
|
20240903,164500,1899441520,6130,6130,6130,6130,0
|
|
20240903,164400,1899441520,6130,6130,6130,6130,5812
|
|
20240903,164300,1899441520,6130,6130,6130,6130,0
|
|
20240903,164200,1899441520,6130,6130,6130,6130,0
|
|
20240903,164100,1899441520,6130,6130,6130,6130,0
|
|
20240903,164000,1899441520,6130,6130,6130,6130,0
|
|
20240903,163900,1899441520,6130,6130,6130,6130,0
|
|
20240903,163800,1899441520,6130,6130,6130,6130,0
|
|
20240903,163700,1899441520,6130,6130,6130,6130,0
|
|
20240903,163600,1899441520,6130,6130,6130,6130,0
|
|
20240903,163500,1899441520,6130,6130,6130,6130,0
|
|
20240903,163400,1899441520,6130,6130,6130,6130,0
|
|
20240903,163300,1899441520,6130,6130,6130,6130,0
|
|
20240903,163200,1899441520,6130,6130,6130,6130,0
|
|
20240903,163100,1899441520,6130,6130,6130,6130,0
|
|
20240903,163000,1899441520,6130,6130,6130,6130,0
|
|
20240903,162900,1899441520,6130,6130,6130,6130,0
|
|
20240903,162800,1899441520,6130,6130,6130,6130,0
|
|
20240903,162700,1899441520,6130,6130,6130,6130,0
|
|
20240903,162600,1899441520,6130,6130,6130,6130,0
|
|
20240903,162500,1899441520,6130,6130,6130,6130,0
|
|
20240903,162400,1899441520,6130,6130,6130,6130,0
|
|
20240903,162300,1899441520,6130,6130,6130,6130,0
|
|
20240903,162200,1899441520,6130,6130,6130,6130,0
|
|
20240903,162100,1899441520,6130,6130,6130,6130,0
|
|
20240903,162000,1899441520,6130,6130,6130,6130,0
|
|
20240903,161900,1899441520,6130,6130,6130,6130,0
|
|
20240903,161800,1899441520,6130,6130,6130,6130,0
|
|
20240903,161700,1899441520,6130,6130,6130,6130,0
|
|
20240903,161600,1899441520,6130,6130,6130,6130,0
|
|
20240903,161500,1899441520,6130,6130,6130,6130,0
|
|
20240903,161400,1899441520,6130,6130,6130,6130,5812
|
|
20240903,161300,1899441520,6130,6130,6130,6130,0
|
|
20240903,161200,1899441520,6130,6130,6130,6130,0
|
|
20240903,161100,1899441520,6130,6130,6130,6130,0
|
|
20240903,161000,1899441520,6130,6130,6130,6130,0
|
|
20240903,160900,1899441520,6130,6130,6130,6130,0
|
|
20240903,160800,1899441520,6130,6130,6130,6130,0
|
|
20240903,160700,1899441520,6130,6130,6130,6130,0
|
|
20240903,160600,1899441520,6130,6130,6130,6130,0
|
|
20240903,160500,1899441520,6130,6130,6130,6130,0
|
|
20240903,160400,1899441520,6130,6130,6130,6130,0
|
|
20240903,160300,1899441520,6130,6130,6130,6130,0
|
|
20240903,160200,1899441520,6130,6130,6130,6130,0
|
|
20240903,160100,1899441520,6130,6130,6130,6130,0
|
|
20240903,160000,1899441520,6130,6130,6130,6130,0
|
|
20240903,155900,1899441520,6130,6130,6130,6130,0
|
|
20240903,155800,1899441520,6130,6130,6130,6130,0
|
|
20240903,155700,1899441520,6130,6130,6130,6130,0
|
|
20240903,155600,1899441520,6130,6130,6130,6130,0
|
|
20240903,155500,1899441520,6130,6130,6130,6130,0
|
|
20240903,155400,1899441520,6130,6130,6130,6130,0
|
|
20240903,155300,1899441520,6130,6130,6130,6130,0
|
|
20240903,155200,1899441520,6130,6130,6130,6130,0
|
|
20240903,155100,1899441520,6130,6130,6130,6130,0
|
|
20240903,155000,1899441520,6130,6130,6130,6130,0
|
|
20240903,154900,1899441520,6130,6130,6130,6130,0
|
|
20240903,154800,1899441520,6130,6130,6130,6130,0
|
|
20240903,154700,1899441520,6130,6130,6130,6130,0
|
|
20240903,154600,1899441520,6130,6130,6130,6130,0
|
|
20240903,154500,1899441520,6130,6130,6130,6130,0
|
|
20240903,154400,1899441520,6130,6130,6130,6130,5812
|
|
20240903,154300,1899441520,6130,6130,6130,6130,0
|
|
20240903,154200,1899441520,6130,6130,6130,6130,0
|
|
20240903,154100,1899441520,6130,6130,6130,6130,0
|
|
20240903,154000,1899441520,6130,6130,6130,6130,0
|
|
20240903,153900,1899441520,6130,6130,6130,6130,0
|
|
20240903,153800,1899441520,6130,6130,6130,6130,0
|
|
20240903,153700,1899441520,6130,6130,6130,6130,0
|
|
20240903,153600,1899441520,6130,6130,6130,6130,0
|
|
20240903,153500,1899441520,6130,6130,6130,6130,0
|
|
20240903,153400,1899441520,6130,6130,6130,6130,0
|
|
20240903,153300,1899441520,6130,6130,6130,6130,0
|
|
20240903,153200,1899441520,6130,6130,6130,6130,0
|
|
20240903,153100,1899441520,6130,6130,6130,6130,0
|
|
20240903,153000,1899441520,6130,6130,6130,6130,5812
|
|
20240903,152900,1863813960,6110,6110,6110,6110,0
|
|
20240903,152800,1863813960,6110,6110,6110,6110,0
|
|
20240903,152700,1863813960,6110,6110,6110,6110,0
|
|
20240903,152600,1863813960,6110,6110,6110,6110,0
|
|
20240903,152500,1863813960,6110,6110,6110,6110,0
|
|
20240903,152400,1863813960,6110,6110,6110,6110,0
|
|
20240903,152300,1863813960,6110,6110,6110,6110,0
|
|
20240903,152200,1863813960,6110,6110,6110,6110,0
|
|
20240903,152100,1863813960,6110,6110,6110,6110,0
|
|
20240903,152000,1863813960,6110,6110,6110,6110,0
|
|
20240903,151900,1863813960,6110,6110,6110,6090,188
|
|
20240903,151800,1862666640,6090,6110,6110,6090,66
|
|
20240903,151700,1862264000,6100,6100,6100,6100,1056
|
|
20240903,151600,1855822400,6100,6070,6100,6070,379
|
|
20240903,151500,1853510640,6090,6100,6100,6090,516
|
|
20240903,151400,1850363150,6100,6120,6120,6100,773
|
|
20240903,151300,1845646030,6120,6100,6120,6100,1027
|
|
20240903,151200,1839378940,6100,6050,6110,6050,382
|
|
20240903,151100,1837051580,6050,6080,6080,6050,2250
|
|
20240903,151000,1823425510,6080,6080,6080,6080,220
|
|
20240903,150900,1822087910,6060,6060,6060,6060,500
|
|
20240903,150800,1819057910,6080,6080,6080,6080,399
|
|
20240903,150700,1816631990,6050,6050,6050,6050,0
|
|
20240903,150600,1816631990,6050,6090,6090,6050,598
|
|
20240903,150500,1812994170,6090,6090,6090,6090,0
|
|
20240903,150400,1812994170,6090,6060,6090,6050,2290
|
|
20240903,150300,1799078300,6050,6050,6050,6050,0
|
|
20240903,150200,1799078300,6050,6060,6060,6050,57
|
|
20240903,150100,1798733440,6060,6070,6070,6060,1922
|
|
20240903,150000,1787078040,6070,6080,6080,6070,106
|
|
20240903,145900,1786433570,6070,6070,6070,6070,0
|
|
20240903,145800,1786433570,6070,6070,6070,6070,2001
|
|
20240903,145700,1774287500,6070,6080,6090,6070,877
|
|
20240903,145600,1768959940,6080,6070,6080,6070,484
|
|
20240903,145500,1766017370,6070,6090,6090,6070,1308
|
|
20240903,145400,1758073150,6080,6080,6080,6080,347
|
|
20240903,145300,1755963390,6080,6080,6080,6080,174
|
|
20240903,145200,1754905470,6080,6070,6080,6070,591
|
|
20240903,145100,1751317180,6070,6070,6070,6070,46
|
|
20240903,145000,1751037960,6050,6060,6060,6050,504
|
|
20240903,144900,1747986700,6060,6090,6090,6060,51
|
|
20240903,144800,1747676140,6090,6090,6090,6070,116
|
|
20240903,144700,1746971700,6090,6090,6090,6090,101
|
|
20240903,144600,1746356610,6060,6060,6060,6060,0
|
|
20240903,144500,1746356610,6060,6090,6090,6060,49
|
|
20240903,144400,1746059640,6090,6090,6090,6090,0
|
|
20240903,144300,1746059640,6090,6090,6090,6090,100
|
|
20240903,144200,1745450640,6090,6090,6090,6090,0
|
|
20240903,144100,1745450640,6090,6090,6090,6090,259
|
|
20240903,144000,1743873330,6090,6080,6090,6080,1020
|
|
20240903,143900,1737662530,6080,6080,6080,6080,260
|
|
20240903,143800,1736081730,6080,6080,6080,6080,0
|
|
20240903,143700,1736081730,6080,6080,6080,6080,0
|
|
20240903,143600,1736081730,6080,6080,6080,6080,66
|
|
20240903,143500,1735680450,6050,6050,6050,6050,0
|
|
20240903,143400,1735680450,6050,6080,6090,6050,1049
|
|
20240903,143300,1729296730,6050,6050,6050,6050,0
|
|
20240903,143200,1729296730,6050,6050,6050,6050,0
|
|
20240903,143100,1729296730,6050,6050,6050,6050,0
|
|
20240903,143000,1729296730,6050,6070,6070,6050,149
|
|
20240903,142900,1728393260,6060,6060,6060,6060,1466
|
|
20240903,142800,1719509300,6060,6060,6060,6060,8
|
|
20240903,142700,1719460820,6050,6050,6050,6050,37
|
|
20240903,142600,1719236970,6050,6040,6050,6040,235
|
|
20240903,142500,1717815570,6030,6030,6030,6030,0
|
|
20240903,142400,1717815570,6030,6030,6030,6030,0
|
|
20240903,142300,1717815570,6030,6030,6030,6030,0
|
|
20240903,142200,1717815570,6030,6040,6040,6030,13
|
|
20240903,142100,1717737080,6030,6040,6040,6030,592
|
|
20240903,142000,1714167220,6040,6040,6040,6040,10
|
|
20240903,141900,1714106820,6030,6030,6030,6030,0
|
|
20240903,141800,1714106820,6030,6030,6030,6030,0
|
|
20240903,141700,1714106820,6030,6030,6030,6030,0
|
|
20240903,141600,1714106820,6030,6040,6040,6030,869
|
|
20240903,141500,1708862650,6040,6070,6070,6040,998
|
|
20240903,141400,1702830080,6080,6080,6080,6080,0
|
|
20240903,141300,1702830080,6080,6080,6080,6080,12
|
|
20240903,141200,1702757120,6080,6070,6080,6070,420
|
|
20240903,141100,1700207510,6060,6040,6060,6040,137
|
|
20240903,141000,1699377590,6040,6040,6040,6040,1376
|
|
20240903,140900,1691066550,6040,6040,6040,6040,16
|
|
20240903,140800,1690969910,6030,6040,6040,6030,1300
|
|
20240903,140700,1683128640,6020,6020,6020,6020,0
|
|
20240903,140600,1683128640,6020,6020,6020,6020,13
|
|
20240903,140500,1683050380,6020,6040,6040,6020,1429
|
|
20240903,140400,1674435140,6050,6040,6050,6040,532
|
|
20240903,140300,1671221250,6050,6050,6050,6050,177
|
|
20240903,140200,1670150400,6050,6050,6050,6050,0
|
|
20240903,140100,1670150400,6050,6020,6050,6020,2061
|
|
20240903,140000,1657702910,6020,6020,6020,6020,1641
|
|
20240903,135900,1647824090,6020,6050,6050,6020,730
|
|
20240903,135800,1643427680,6050,6050,6050,6050,0
|
|
20240903,135700,1643427680,6050,6050,6050,6050,70
|
|
20240903,135600,1643004180,6020,6020,6020,6020,15
|
|
20240903,135500,1642913880,6010,6030,6030,6010,1365
|
|
20240903,135400,1634703100,6020,6020,6020,6020,0
|
|
20240903,135300,1634703100,6020,6020,6020,6020,10
|
|
20240903,135200,1634642900,6020,6020,6020,6020,1673
|
|
20240903,135100,1624571440,6010,6010,6010,6010,1
|
|
20240903,135000,1624565430,6010,6010,6020,6010,1497
|
|
20240903,134900,1615565760,6020,6020,6020,6020,50
|
|
20240903,134800,1615264760,6020,6020,6020,6020,584
|
|
20240903,134700,1611749080,6020,6020,6020,6020,0
|
|
20240903,134600,1611749080,6020,6020,6020,6020,48
|
|
20240903,134500,1611460120,6010,6050,6080,6010,3682
|
|
20240903,134400,1589250100,6040,6040,6040,6040,1
|
|
20240903,134300,1589244060,6010,6010,6010,6010,1
|
|
20240903,134200,1589238050,6010,6020,6020,6010,1470
|
|
20240903,134100,1580400960,6010,6010,6010,6010,15
|
|
20240903,134000,1580310810,6010,6020,6020,6010,1505
|
|
20240903,133900,1571254440,6020,6020,6020,6020,0
|
|
20240903,133800,1571254440,6020,6020,6020,6020,22
|
|
20240903,133700,1571122000,6060,6060,6060,6060,1
|
|
20240903,133600,1571115940,6010,6010,6010,6010,100
|
|
20240903,133500,1570514940,6010,6020,6020,6010,2026
|
|
20240903,133400,1558329870,6020,6060,6060,6020,329
|
|
20240903,133300,1556348620,6020,6060,6060,6020,3079
|
|
20240903,133200,1537810650,6020,6020,6020,6020,0
|
|
20240903,133100,1537810650,6020,6020,6020,6020,48
|
|
20240903,133000,1537521690,6020,6030,6060,6020,1730
|
|
20240903,132900,1527094920,6030,6030,6070,6030,356
|
|
20240903,132800,1524940340,6020,6030,6030,6020,1330
|
|
20240903,132700,1516933690,6030,6030,6030,6020,751
|
|
20240903,132600,1512406900,6020,6020,6020,6010,440
|
|
20240903,132500,1509758250,6010,6030,6030,6010,5266
|
|
20240903,132400,1478091560,6030,6030,6030,6030,403
|
|
20240903,132300,1475661470,6030,6030,6030,6030,0
|
|
20240903,132200,1475661470,6030,6030,6030,6030,775
|
|
20240903,132100,1470988220,6030,6020,6030,6020,290
|
|
20240903,132000,1469242120,6020,6050,6060,6020,6855
|
|
20240903,131900,1427858480,6060,6080,6080,6060,3061
|
|
20240903,131800,1409308800,6060,6060,6060,6060,0
|
|
20240903,131700,1409308800,6060,6060,6060,6060,782
|
|
20240903,131600,1404569880,6060,6060,6060,6060,537
|
|
20240903,131500,1401315660,6060,6060,6070,6060,2468
|
|
20240903,131400,1386359480,6080,6080,6080,6080,323
|
|
20240903,131300,1384395640,6080,6080,6080,6080,44
|
|
20240903,131200,1384128120,6080,6090,6090,6080,335
|
|
20240903,131100,1382088170,6070,6090,6090,6070,503
|
|
20240903,131000,1379034900,6060,6070,6090,6060,1624
|
|
20240903,130900,1369176990,6070,6070,6070,6070,0
|
|
20240903,130800,1369176990,6070,6070,6070,6070,1
|
|
20240903,130700,1369170920,6070,6070,6070,6070,150
|
|
20240903,130600,1368260420,6070,6070,6070,6070,0
|
|
20240903,130500,1368260420,6070,6070,6080,6070,1381
|
|
20240903,130400,1359877250,6080,6080,6080,6080,0
|
|
20240903,130300,1359877250,6080,6090,6090,6080,26
|
|
20240903,130200,1359718920,6090,6090,6090,6090,2
|
|
20240903,130100,1359706740,6070,6070,6070,6070,47
|
|
20240903,130000,1359421450,6070,6080,6080,6070,1789
|
|
20240903,125900,1348557520,6080,6080,6080,6080,30
|
|
20240903,125800,1348375120,6070,6070,6070,6070,0
|
|
20240903,125700,1348375120,6070,6070,6070,6070,0
|
|
20240903,125600,1348375120,6070,6080,6080,6070,15
|
|
20240903,125500,1348284060,6080,6080,6080,6080,1356
|
|
20240903,125400,1340039580,6080,6080,6080,6080,50
|
|
20240903,125300,1339735580,6070,6070,6070,6070,0
|
|
20240903,125200,1339735580,6070,6070,6070,6070,0
|
|
20240903,125100,1339735580,6070,6080,6080,6070,1000
|
|
20240903,125000,1333663590,6070,6070,6070,6070,1316
|
|
20240903,124900,1325675470,6080,6080,6080,6080,30
|
|
20240903,124800,1325493070,6080,6080,6080,6080,200
|
|
20240903,124700,1324277070,6070,6070,6070,6070,60
|
|
20240903,124600,1323912870,6070,6080,6080,6070,47
|
|
20240903,124500,1323627480,6070,6080,6080,6070,1586
|
|
20240903,124400,1313991250,6080,6080,6080,6080,0
|
|
20240903,124300,1313991250,6080,6080,6080,6070,110
|
|
20240903,124200,1313322510,6070,6070,6070,6070,0
|
|
20240903,124100,1313322510,6070,6070,6070,6070,15
|
|
20240903,124000,1313231460,6070,6080,6080,6070,1354
|
|
20240903,123900,1305012620,6080,6090,6090,6080,807
|
|
20240903,123800,1300104990,6100,6100,6100,6100,200
|
|
20240903,123700,1298884990,6100,6100,6100,6100,0
|
|
20240903,123600,1298884990,6100,6080,6100,6080,9
|
|
20240903,123500,1298830230,6080,6080,6100,6070,1330
|
|
20240903,123400,1290748280,6100,6100,6100,6100,1
|
|
20240903,123300,1290742180,6090,6090,6090,6090,10
|
|
20240903,123200,1290681280,6070,6070,6070,6070,16
|
|
20240903,123100,1290584160,6070,6070,6070,6070,47
|
|
20240903,123000,1290298870,6070,6080,6080,6070,1582
|
|
20240903,122900,1280686130,6070,6100,6100,6070,824
|
|
20240903,122800,1275659790,6090,6090,6090,6090,1
|
|
20240903,122700,1275653700,6070,6100,6100,6070,26
|
|
20240903,122600,1275495130,6100,6060,6100,6060,2015
|
|
20240903,122500,1263206880,6060,6070,6070,6060,3413
|
|
20240903,122400,1242492740,6080,6080,6080,6080,46
|
|
20240903,122300,1242213060,6080,6080,6080,6080,1007
|
|
20240903,122200,1236090500,6080,6080,6080,6080,69
|
|
20240903,122100,1235670980,6080,6080,6080,6080,0
|
|
20240903,122000,1235670980,6080,6080,6080,6070,1412
|
|
20240903,121900,1227094910,6080,6100,6100,6080,785
|
|
20240903,121800,1222320410,6080,6080,6080,6080,300
|
|
20240903,121700,1220496410,6080,6080,6080,6080,0
|
|
20240903,121600,1220496410,6080,6090,6090,6080,59
|
|
20240903,121500,1220137660,6080,6080,6090,6080,1693
|
|
20240903,121400,1209844090,6080,6080,6080,6080,100
|
|
20240903,121300,1209236090,6080,6080,6080,6080,1
|
|
20240903,121200,1209230010,6080,6080,6080,6080,0
|
|
20240903,121100,1209230010,6080,6080,6080,6080,85
|
|
20240903,121000,1208713210,6080,6080,6080,6080,1349
|
|
20240903,120900,1200511290,6080,6080,6080,6080,1
|
|
20240903,120800,1200505210,6080,6080,6080,6080,0
|
|
20240903,120700,1200505210,6080,6080,6080,6080,0
|
|
20240903,120600,1200505210,6080,6080,6080,6080,1822
|
|
20240903,120500,1189427450,6080,6080,6100,6080,1906
|
|
20240903,120400,1177838770,6080,6100,6100,6080,92
|
|
20240903,120300,1177279310,6100,6100,6100,6100,100
|
|
20240903,120200,1176669310,6100,6100,6100,6100,8
|
|
20240903,120100,1176620510,6080,6080,6080,6080,46
|
|
20240903,120000,1176340830,6080,6080,6100,6080,1560
|
|
20240903,115900,1166855990,6080,6090,6090,6080,264
|
|
20240903,115800,1165248650,6100,6100,6100,6100,11
|
|
20240903,115700,1165181550,6100,6090,6100,6090,78
|
|
20240903,115600,1164706320,6100,6110,6110,6090,19
|
|
20240903,115500,1164590550,6090,6090,6090,6090,1348
|
|
20240903,115400,1156381230,6100,6100,6100,6100,48
|
|
20240903,115300,1156088430,6100,6110,6110,6100,61
|
|
20240903,115200,1155715730,6080,6080,6080,6080,159
|
|
20240903,115100,1154749010,6080,6080,6080,6080,0
|
|
20240903,115000,1154749010,6080,6090,6090,6080,1309
|
|
20240903,114900,1146779140,6090,6090,6090,6090,0
|
|
20240903,114800,1146779140,6090,6090,6090,6090,1
|
|
20240903,114700,1146773050,6090,6090,6090,6090,0
|
|
20240903,114600,1146773050,6090,6090,6090,6090,46
|
|
20240903,114500,1146492910,6090,6100,6100,6090,1659
|
|
20240903,114400,1136387670,6110,6110,6110,6110,1
|
|
20240903,114300,1136381560,6100,6100,6100,6100,12
|
|
20240903,114200,1136308360,6090,6090,6090,6090,0
|
|
20240903,114100,1136308360,6090,6090,6090,6090,15
|
|
20240903,114000,1136217010,6090,6090,6100,6090,1347
|
|
20240903,113900,1128011780,6090,6100,6100,6090,550
|
|
20240903,113800,1124662270,6110,6110,6110,6110,0
|
|
20240903,113700,1124662270,6110,6090,6110,6090,50
|
|
20240903,113600,1124357470,6090,6090,6090,6090,200
|
|
20240903,113500,1123139470,6090,6100,6100,6090,1348
|
|
20240903,113400,1114929850,6090,6090,6090,6090,0
|
|
20240903,113300,1114929850,6090,6090,6090,6090,0
|
|
20240903,113200,1114929850,6090,6090,6090,6090,48
|
|
20240903,113100,1114637530,6090,6140,6140,6090,2066
|
|
20240903,113000,1102054590,6090,6110,6110,6090,1551
|
|
20240903,112900,1092593820,6150,6160,6160,6150,204
|
|
20240903,112800,1091337680,6170,6120,6170,6120,1420
|
|
20240903,112700,1082622550,6100,6100,6100,6100,628
|
|
20240903,112600,1078791750,6100,6100,6100,6090,748
|
|
20240903,112500,1074229100,6100,6110,6110,6100,1343
|
|
20240903,112400,1066034790,6100,6100,6100,6100,0
|
|
20240903,112300,1066034790,6100,6100,6100,6100,93
|
|
20240903,112200,1065467490,6100,6100,6100,6100,200
|
|
20240903,112100,1064247490,6080,6080,6080,6080,1
|
|
20240903,112000,1064241410,6080,6090,6090,6070,1394
|
|
20240903,111900,1055762600,6090,6090,6090,6090,0
|
|
20240903,111800,1055762600,6090,6100,6100,6090,40
|
|
20240903,111700,1055518990,6080,6080,6080,6080,0
|
|
20240903,111600,1055518990,6080,6080,6080,6080,46
|
|
20240903,111500,1055239310,6080,6080,6080,6070,1549
|
|
20240903,111400,1045822710,6080,6080,6080,6080,1000
|
|
20240903,111300,1039742710,6080,6100,6100,6080,2000
|
|
20240903,111200,1027580530,6080,6080,6080,6080,0
|
|
20240903,111100,1027580530,6080,6080,6080,6080,15
|
|
20240903,111000,1027489330,6080,6090,6100,6080,1597
|
|
20240903,110900,1017762840,6100,6100,6100,6100,0
|
|
20240903,110800,1017762840,6100,6100,6100,6100,80
|
|
20240903,110700,1017274840,6100,6110,6110,6100,1500
|
|
20240903,110600,1008114840,6120,6120,6120,6120,5
|
|
20240903,110500,1008084240,6120,6100,6120,6080,3402
|
|
20240903,110400,987369440,6090,6100,6100,6090,500
|
|
20240903,110300,984323280,6120,6120,6120,6120,1000
|
|
20240903,110200,978203280,6120,6090,6120,6090,578
|
|
20240903,110100,974680260,6090,6090,6090,6090,126
|
|
20240903,110000,973912920,6080,6090,6090,6080,1628
|
|
20240903,105900,964007280,6090,6090,6090,6090,759
|
|
20240903,105800,959384970,6090,6090,6090,6090,171
|
|
20240903,105700,958343580,6080,6080,6080,6080,0
|
|
20240903,105600,958343580,6080,6080,6080,6080,14
|
|
20240903,105500,958258460,6080,6110,6110,6080,1338
|
|
20240903,105400,950108190,6130,6110,6130,6110,2335
|
|
20240903,105300,935839810,6110,6110,6110,6090,85
|
|
20240903,105200,935321800,6110,6110,6110,6110,909
|
|
20240903,105100,929767810,6090,6090,6090,6090,2182
|
|
20240903,105000,916479430,6100,6110,6110,6100,4796
|
|
20240903,104900,887223200,6100,6100,6100,6100,5
|
|
20240903,104800,887192700,6100,6100,6100,6100,1000
|
|
20240903,104700,881092700,6120,6100,6120,6100,597
|
|
20240903,104600,877449350,6100,6100,6100,6100,46
|
|
20240903,104500,877168750,6090,6110,6120,6090,3600
|
|
20240903,104400,855198250,6120,6120,6120,6110,1296
|
|
20240903,104300,847278740,6120,6120,6120,6120,690
|
|
20240903,104200,843055940,6110,6120,6120,6110,353
|
|
20240903,104100,840899080,6100,6110,6110,6100,556
|
|
20240903,104000,837502010,6100,6110,6110,6100,6341
|
|
20240903,103900,798804270,6120,6120,6120,6120,1358
|
|
20240903,103800,790493310,6120,6120,6130,6120,3053
|
|
20240903,103700,771806410,6120,6120,6130,6120,971
|
|
20240903,103600,765855810,6120,6130,6130,6120,1696
|
|
20240903,103500,755470970,6120,6140,6140,6110,2910
|
|
20240903,103400,737645970,6140,6140,6140,6140,5
|
|
20240903,103300,737615270,6140,6170,6170,6130,185
|
|
20240903,103200,736480920,6170,6170,6170,6170,11
|
|
20240903,103100,736413050,6130,6130,6130,6130,635
|
|
20240903,103000,732520500,6130,6150,6150,6130,2295
|
|
20240903,102900,718428970,6150,6150,6150,6150,0
|
|
20240903,102800,718428970,6150,6150,6150,6150,1214
|
|
20240903,102700,710962870,6150,6150,6150,6150,310
|
|
20240903,102600,709056370,6150,6150,6150,6150,21
|
|
20240903,102500,708927220,6150,6170,6170,6150,1333
|
|
20240903,102400,700722470,6170,6170,6170,6160,140
|
|
20240903,102300,699859170,6170,6170,6170,6170,177
|
|
20240903,102200,698767080,6170,6150,6170,6150,181
|
|
20240903,102100,697652210,6150,6170,6170,6130,535
|
|
20240903,102000,694370450,6140,6150,6150,6130,4463
|
|
20240903,101900,666939800,6150,6180,6180,6150,9000
|
|
20240903,101800,611533890,6180,6180,6180,6180,597
|
|
20240903,101700,607844430,6180,6180,6190,6180,407
|
|
20240903,101600,605329120,6180,6190,6190,6180,2606
|
|
20240903,101500,589219030,6190,6210,6210,6190,1571
|
|
20240903,101400,579491880,6210,6210,6210,6210,0
|
|
20240903,101300,579491880,6210,6200,6210,6200,1625
|
|
20240903,101200,569400730,6200,6200,6200,6200,101
|
|
20240903,101100,568774530,6200,6230,6230,6200,66
|
|
20240903,101000,568365270,6200,6200,6200,6200,1377
|
|
20240903,100900,559827870,6200,6220,6220,6200,264
|
|
20240903,100800,558186390,6220,6230,6230,6220,201
|
|
20240903,100700,556934170,6230,6230,6230,6230,190
|
|
20240903,100600,555750470,6230,6200,6230,6200,72
|
|
20240903,100500,555304010,6230,6210,6230,6200,2592
|
|
20240903,100400,539229280,6220,6220,6220,6220,0
|
|
20240903,100300,539229280,6220,6210,6230,6210,62
|
|
20240903,100200,538843610,6230,6240,6240,6230,6
|
|
20240903,100100,538806220,6200,6200,6200,6200,74
|
|
20240903,100000,538347420,6200,6220,6220,6200,1552
|
|
20240903,095900,528723190,6220,6220,6230,6220,202
|
|
20240903,095800,527464900,6230,6210,6230,6210,830
|
|
20240903,095700,522310200,6210,6210,6210,6210,222
|
|
20240903,095600,520931580,6210,6220,6230,6210,357
|
|
20240903,095500,518708260,6200,6240,6240,6200,1602
|
|
20240903,095400,508747240,6260,6250,6260,6250,250
|
|
20240903,095300,507183550,6240,6240,6240,6240,343
|
|
20240903,095200,505043230,6230,6230,6230,6230,1137
|
|
20240903,095100,497959720,6220,6210,6220,6210,579
|
|
20240903,095000,494363280,6200,6210,6210,6200,1533
|
|
20240903,094900,484855020,6210,6220,6220,6210,100
|
|
20240903,094800,484233940,6210,6210,6210,6210,27
|
|
20240903,094700,484066270,6200,6200,6210,6200,351
|
|
20240903,094600,481890020,6200,6200,6200,6200,529
|
|
20240903,094500,478610220,6200,6220,6220,6200,1731
|
|
20240903,094400,467852290,6220,6220,6220,6220,51
|
|
20240903,094300,467535070,6220,6240,6240,6220,42
|
|
20240903,094200,467273390,6230,6230,6230,6230,0
|
|
20240903,094100,467273390,6230,6230,6230,6230,1416
|
|
20240903,094000,458451710,6240,6210,6240,6200,4589
|
|
20240903,093900,429938380,6210,6200,6210,6200,533
|
|
20240903,093800,426633740,6200,6210,6210,6200,292
|
|
20240903,093700,424821450,6200,6210,6210,6200,852
|
|
20240903,093600,419533170,6210,6210,6230,6210,171
|
|
20240903,093500,418471240,6200,6210,6210,6200,1288
|
|
20240903,093400,410475840,6210,6210,6210,6210,100
|
|
20240903,093300,409854840,6210,6210,6210,6210,0
|
|
20240903,093200,409854840,6210,6220,6220,6210,530
|
|
20240903,093100,406562540,6210,6240,6240,6210,58
|
|
20240903,093000,406201460,6210,6220,6240,6210,7583
|
|
20240903,092900,359110570,6220,6220,6220,6220,420
|
|
20240903,092800,356498170,6220,6220,6220,6220,1075
|
|
20240903,092700,349811670,6220,6240,6240,6220,1161
|
|
20240903,092600,342579850,6250,6240,6260,6240,166
|
|
20240903,092500,341543340,6230,6250,6250,6230,1324
|
|
20240903,092400,333287080,6260,6260,6270,6260,1208
|
|
20240903,092300,325724020,6250,6240,6260,6240,1569
|
|
20240903,092200,315928020,6230,6220,6230,6220,702
|
|
20240903,092100,311557270,6230,6230,6230,6230,304
|
|
20240903,092000,309663350,6220,6250,6250,6220,2858
|
|
20240903,091900,291880540,6240,6210,6240,6210,1880
|
|
20240903,091800,280175260,6210,6200,6210,6190,182
|
|
20240903,091700,279047420,6190,6190,6190,6190,170
|
|
20240903,091600,277995120,6190,6190,6190,6190,770
|
|
20240903,091500,273228820,6190,6220,6220,6190,2309
|
|
20240903,091400,258904150,6220,6190,6220,6190,626
|
|
20240903,091300,255017680,6200,6180,6220,6180,1103
|
|
20240903,091200,248196490,6180,6180,6240,6170,4691
|
|
20240903,091100,219195080,6180,6180,6190,6170,3284
|
|
20240903,091000,198910340,6170,6250,6250,6170,9249
|
|
20240903,090900,141459860,6250,6260,6260,6240,2021
|
|
20240903,090800,128827580,6260,6290,6290,6260,1120
|
|
20240903,090700,121794010,6290,6290,6290,6280,613
|
|
20240903,090600,117941340,6290,6260,6290,6240,2729
|
|
20240903,090500,100824280,6230,6290,6290,6230,4591
|
|
20240903,090400,72151400,6310,6250,6310,6250,3217
|
|
20240903,090300,51923890,6250,6240,6250,6240,348
|
|
20240903,090200,49751680,6240,6250,6250,6240,540
|
|
20240903,090100,46376890,6260,6230,6270,6230,257
|
|
20240903,090000,44768120,6230,6280,6290,6230,6948
|