700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,203700,105870400,5100,5100,5100,5100,1206
|
|
20240903,203600,105870400,5100,5100,5100,5100,0
|
|
20240903,203500,105870400,5100,5100,5100,5100,0
|
|
20240903,203400,105870400,5100,5100,5100,5100,0
|
|
20240903,203300,105870400,5100,5100,5100,5100,0
|
|
20240903,203200,105870400,5100,5100,5100,5100,0
|
|
20240903,203100,105870400,5100,5100,5100,5100,0
|
|
20240903,203000,105870400,5100,5100,5100,5100,0
|
|
20240903,202900,105870400,5100,5100,5100,5100,0
|
|
20240903,202800,105870400,5100,5100,5100,5100,0
|
|
20240903,202700,105870400,5100,5100,5100,5100,0
|
|
20240903,202600,105870400,5100,5100,5100,5100,0
|
|
20240903,202500,105870400,5100,5100,5100,5100,0
|
|
20240903,202400,105870400,5100,5100,5100,5100,0
|
|
20240903,202300,105870400,5100,5100,5100,5100,0
|
|
20240903,202200,105870400,5100,5100,5100,5100,0
|
|
20240903,202100,105870400,5100,5100,5100,5100,0
|
|
20240903,202000,105870400,5100,5100,5100,5100,0
|
|
20240903,201900,105870400,5100,5100,5100,5100,0
|
|
20240903,201800,105870400,5100,5100,5100,5100,0
|
|
20240903,201700,105870400,5100,5100,5100,5100,0
|
|
20240903,201600,105870400,5100,5100,5100,5100,0
|
|
20240903,201500,105870400,5100,5100,5100,5100,0
|
|
20240903,201400,105870400,5100,5100,5100,5100,0
|
|
20240903,201300,105870400,5100,5100,5100,5100,0
|
|
20240903,201200,105870400,5100,5100,5100,5100,0
|
|
20240903,201100,105870400,5100,5100,5100,5100,0
|
|
20240903,201000,105870400,5100,5100,5100,5100,0
|
|
20240903,200900,105870400,5100,5100,5100,5100,0
|
|
20240903,200800,105870400,5100,5100,5100,5100,0
|
|
20240903,200700,105870400,5100,5100,5100,5100,1206
|
|
20240903,200600,105870400,5100,5100,5100,5100,0
|
|
20240903,200500,105870400,5100,5100,5100,5100,0
|
|
20240903,200400,105870400,5100,5100,5100,5100,0
|
|
20240903,200300,105870400,5100,5100,5100,5100,0
|
|
20240903,200200,105870400,5100,5100,5100,5100,0
|
|
20240903,200100,105870400,5100,5100,5100,5100,0
|
|
20240903,200000,105870400,5100,5100,5100,5100,0
|
|
20240903,195900,105870400,5100,5100,5100,5100,0
|
|
20240903,195800,105870400,5100,5100,5100,5100,0
|
|
20240903,195700,105870400,5100,5100,5100,5100,0
|
|
20240903,195600,105870400,5100,5100,5100,5100,0
|
|
20240903,195500,105870400,5100,5100,5100,5100,0
|
|
20240903,195400,105870400,5100,5100,5100,5100,0
|
|
20240903,195300,105870400,5100,5100,5100,5100,0
|
|
20240903,195200,105870400,5100,5100,5100,5100,0
|
|
20240903,195100,105870400,5100,5100,5100,5100,0
|
|
20240903,195000,105870400,5100,5100,5100,5100,0
|
|
20240903,194900,105870400,5100,5100,5100,5100,0
|
|
20240903,194800,105870400,5100,5100,5100,5100,0
|
|
20240903,194700,105870400,5100,5100,5100,5100,0
|
|
20240903,194600,105870400,5100,5100,5100,5100,0
|
|
20240903,194500,105870400,5100,5100,5100,5100,0
|
|
20240903,194400,105870400,5100,5100,5100,5100,0
|
|
20240903,194300,105870400,5100,5100,5100,5100,0
|
|
20240903,194200,105870400,5100,5100,5100,5100,0
|
|
20240903,194100,105870400,5100,5100,5100,5100,0
|
|
20240903,194000,105870400,5100,5100,5100,5100,0
|
|
20240903,193900,105870400,5100,5100,5100,5100,0
|
|
20240903,193800,105870400,5100,5100,5100,5100,0
|
|
20240903,193700,105870400,5100,5100,5100,5100,1206
|
|
20240903,193600,105870400,5100,5100,5100,5100,0
|
|
20240903,193500,105870400,5100,5100,5100,5100,0
|
|
20240903,193400,105870400,5100,5100,5100,5100,0
|
|
20240903,193300,105870400,5100,5100,5100,5100,0
|
|
20240903,193200,105870400,5100,5100,5100,5100,0
|
|
20240903,193100,105870400,5100,5100,5100,5100,0
|
|
20240903,193000,105870400,5100,5100,5100,5100,0
|
|
20240903,192900,105870400,5100,5100,5100,5100,0
|
|
20240903,192800,105870400,5100,5100,5100,5100,0
|
|
20240903,192700,105870400,5100,5100,5100,5100,0
|
|
20240903,192600,105870400,5100,5100,5100,5100,0
|
|
20240903,192500,105870400,5100,5100,5100,5100,0
|
|
20240903,192400,105870400,5100,5100,5100,5100,0
|
|
20240903,192300,105870400,5100,5100,5100,5100,0
|
|
20240903,192200,105870400,5100,5100,5100,5100,0
|
|
20240903,192100,105870400,5100,5100,5100,5100,0
|
|
20240903,192000,105870400,5100,5100,5100,5100,0
|
|
20240903,191900,105870400,5100,5100,5100,5100,0
|
|
20240903,191800,105870400,5100,5100,5100,5100,0
|
|
20240903,191700,105870400,5100,5100,5100,5100,0
|
|
20240903,191600,105870400,5100,5100,5100,5100,0
|
|
20240903,191500,105870400,5100,5100,5100,5100,0
|
|
20240903,191400,105870400,5100,5100,5100,5100,0
|
|
20240903,191300,105870400,5100,5100,5100,5100,0
|
|
20240903,191200,105870400,5100,5100,5100,5100,0
|
|
20240903,191100,105870400,5100,5100,5100,5100,0
|
|
20240903,191000,105870400,5100,5100,5100,5100,0
|
|
20240903,190900,105870400,5100,5100,5100,5100,0
|
|
20240903,190800,105870400,5100,5100,5100,5100,0
|
|
20240903,190700,105870400,5100,5100,5100,5100,1206
|
|
20240903,190600,105870400,5100,5100,5100,5100,0
|
|
20240903,190500,105870400,5100,5100,5100,5100,0
|
|
20240903,190400,105870400,5100,5100,5100,5100,0
|
|
20240903,190300,105870400,5100,5100,5100,5100,0
|
|
20240903,190200,105870400,5100,5100,5100,5100,0
|
|
20240903,190100,105870400,5100,5100,5100,5100,0
|
|
20240903,190000,105870400,5100,5100,5100,5100,0
|
|
20240903,185900,105870400,5100,5100,5100,5100,0
|
|
20240903,185800,105870400,5100,5100,5100,5100,0
|
|
20240903,185700,105870400,5100,5100,5100,5100,0
|
|
20240903,185600,105870400,5100,5100,5100,5100,0
|
|
20240903,185500,105870400,5100,5100,5100,5100,0
|
|
20240903,185400,105870400,5100,5100,5100,5100,0
|
|
20240903,185300,105870400,5100,5100,5100,5100,0
|
|
20240903,185200,105870400,5100,5100,5100,5100,0
|
|
20240903,185100,105870400,5100,5100,5100,5100,0
|
|
20240903,185000,105870400,5100,5100,5100,5100,0
|
|
20240903,184900,105870400,5100,5100,5100,5100,0
|
|
20240903,184800,105870400,5100,5100,5100,5100,0
|
|
20240903,184700,105870400,5100,5100,5100,5100,0
|
|
20240903,184600,105870400,5100,5100,5100,5100,0
|
|
20240903,184500,105870400,5100,5100,5100,5100,0
|
|
20240903,184400,105870400,5100,5100,5100,5100,0
|
|
20240903,184300,105870400,5100,5100,5100,5100,0
|
|
20240903,184200,105870400,5100,5100,5100,5100,0
|
|
20240903,184100,105870400,5100,5100,5100,5100,0
|
|
20240903,184000,105870400,5100,5100,5100,5100,0
|
|
20240903,183900,105870400,5100,5100,5100,5100,0
|
|
20240903,183800,105870400,5100,5100,5100,5100,0
|
|
20240903,183700,105870400,5100,5100,5100,5100,1206
|
|
20240903,183600,105870400,5100,5100,5100,5100,0
|
|
20240903,183500,105870400,5100,5100,5100,5100,0
|
|
20240903,183400,105870400,5100,5100,5100,5100,0
|
|
20240903,183300,105870400,5100,5100,5100,5100,0
|
|
20240903,183200,105870400,5100,5100,5100,5100,0
|
|
20240903,183100,105870400,5100,5100,5100,5100,0
|
|
20240903,183000,105870400,5100,5100,5100,5100,0
|
|
20240903,182900,105870400,5100,5100,5100,5100,0
|
|
20240903,182800,105870400,5100,5100,5100,5100,0
|
|
20240903,182700,105870400,5100,5100,5100,5100,0
|
|
20240903,182600,105870400,5100,5100,5100,5100,0
|
|
20240903,182500,105870400,5100,5100,5100,5100,0
|
|
20240903,182400,105870400,5100,5100,5100,5100,0
|
|
20240903,182300,105870400,5100,5100,5100,5100,0
|
|
20240903,182200,105870400,5100,5100,5100,5100,0
|
|
20240903,182100,105870400,5100,5100,5100,5100,0
|
|
20240903,182000,105870400,5100,5100,5100,5100,0
|
|
20240903,181900,105870400,5100,5100,5100,5100,0
|
|
20240903,181800,105870400,5100,5100,5100,5100,0
|
|
20240903,181700,105870400,5100,5100,5100,5100,0
|
|
20240903,181600,105870400,5100,5100,5100,5100,0
|
|
20240903,181500,105870400,5100,5100,5100,5100,0
|
|
20240903,181400,105870400,5100,5100,5100,5100,0
|
|
20240903,181300,105870400,5100,5100,5100,5100,0
|
|
20240903,181200,105870400,5100,5100,5100,5100,0
|
|
20240903,181100,105870400,5100,5100,5100,5100,0
|
|
20240903,181000,105870400,5100,5100,5100,5100,0
|
|
20240903,180900,105870400,5100,5100,5100,5100,0
|
|
20240903,180800,105870400,5100,5100,5100,5100,0
|
|
20240903,180700,105870400,5100,5100,5100,5100,1206
|
|
20240903,180600,105870400,5100,5100,5100,5100,0
|
|
20240903,180500,105870400,5100,5100,5100,5100,0
|
|
20240903,180400,105870400,5100,5100,5100,5100,0
|
|
20240903,180300,105870400,5100,5100,5100,5100,0
|
|
20240903,180200,105870400,5100,5100,5100,5100,0
|
|
20240903,180100,105870400,5100,5100,5100,5100,0
|
|
20240903,180000,105870400,5100,5100,5100,5100,0
|
|
20240903,175900,105870400,5100,5100,5100,5100,0
|
|
20240903,175800,105870400,5100,5100,5100,5100,0
|
|
20240903,175700,105870400,5100,5100,5100,5100,0
|
|
20240903,175600,105870400,5100,5100,5100,5100,0
|
|
20240903,175500,105870400,5100,5100,5100,5100,0
|
|
20240903,175400,105870400,5100,5100,5100,5100,0
|
|
20240903,175300,105870400,5100,5100,5100,5100,0
|
|
20240903,175200,105870400,5100,5100,5100,5100,0
|
|
20240903,175100,105870400,5100,5100,5100,5100,0
|
|
20240903,175000,105870400,5100,5100,5100,5100,0
|
|
20240903,174900,105870400,5100,5100,5100,5100,0
|
|
20240903,174800,105870400,5100,5100,5100,5100,0
|
|
20240903,174700,105870400,5100,5100,5100,5100,0
|
|
20240903,174600,105870400,5100,5100,5100,5100,0
|
|
20240903,174500,105870400,5100,5100,5100,5100,0
|
|
20240903,174400,105870400,5100,5100,5100,5100,0
|
|
20240903,174300,105870400,5100,5100,5100,5100,0
|
|
20240903,174200,105870400,5100,5100,5100,5100,0
|
|
20240903,174100,105870400,5100,5100,5100,5100,0
|
|
20240903,174000,105870400,5100,5100,5100,5100,0
|
|
20240903,173900,105870400,5100,5100,5100,5100,0
|
|
20240903,173800,105870400,5100,5100,5100,5100,0
|
|
20240903,173700,105870400,5100,5100,5100,5100,1206
|
|
20240903,173600,105870400,5100,5100,5100,5100,0
|
|
20240903,173500,105870400,5100,5100,5100,5100,0
|
|
20240903,173400,105870400,5100,5100,5100,5100,0
|
|
20240903,173300,105870400,5100,5100,5100,5100,0
|
|
20240903,173200,105870400,5100,5100,5100,5100,0
|
|
20240903,173100,105870400,5100,5100,5100,5100,0
|
|
20240903,173000,105870400,5100,5100,5100,5100,0
|
|
20240903,172900,105870400,5100,5100,5100,5100,0
|
|
20240903,172800,105870400,5100,5100,5100,5100,0
|
|
20240903,172700,105870400,5100,5100,5100,5100,0
|
|
20240903,172600,105870400,5100,5100,5100,5100,0
|
|
20240903,172500,105870400,5100,5100,5100,5100,0
|
|
20240903,172400,105870400,5100,5100,5100,5100,0
|
|
20240903,172300,105870400,5100,5100,5100,5100,0
|
|
20240903,172200,105870400,5100,5100,5100,5100,0
|
|
20240903,172100,105870400,5100,5100,5100,5100,0
|
|
20240903,172000,105870400,5100,5100,5100,5100,0
|
|
20240903,171900,105870400,5100,5100,5100,5100,0
|
|
20240903,171800,105870400,5100,5100,5100,5100,0
|
|
20240903,171700,105870400,5100,5100,5100,5100,0
|
|
20240903,171600,105870400,5100,5100,5100,5100,0
|
|
20240903,171500,105870400,5100,5100,5100,5100,0
|
|
20240903,171400,105870400,5100,5100,5100,5100,0
|
|
20240903,171300,105870400,5100,5100,5100,5100,0
|
|
20240903,171200,105870400,5100,5100,5100,5100,0
|
|
20240903,171100,105870400,5100,5100,5100,5100,0
|
|
20240903,171000,105870400,5100,5100,5100,5100,0
|
|
20240903,170900,105870400,5100,5100,5100,5100,0
|
|
20240903,170800,105870400,5100,5100,5100,5100,0
|
|
20240903,170700,105870400,5100,5100,5100,5100,1206
|
|
20240903,170600,105870400,5100,5100,5100,5100,0
|
|
20240903,170500,105870400,5100,5100,5100,5100,0
|
|
20240903,170400,105870400,5100,5100,5100,5100,0
|
|
20240903,170300,105870400,5100,5100,5100,5100,0
|
|
20240903,170200,105870400,5100,5100,5100,5100,0
|
|
20240903,170100,105870400,5100,5100,5100,5100,0
|
|
20240903,170000,105870400,5100,5100,5100,5100,0
|
|
20240903,165900,105870400,5100,5100,5100,5100,0
|
|
20240903,165800,105870400,5100,5100,5100,5100,0
|
|
20240903,165700,105870400,5100,5100,5100,5100,0
|
|
20240903,165600,105870400,5100,5100,5100,5100,0
|
|
20240903,165500,105870400,5100,5100,5100,5100,0
|
|
20240903,165400,105870400,5100,5100,5100,5100,0
|
|
20240903,165300,105870400,5100,5100,5100,5100,0
|
|
20240903,165200,105870400,5100,5100,5100,5100,0
|
|
20240903,165100,105870400,5100,5100,5100,5100,0
|
|
20240903,165000,105870400,5100,5100,5100,5100,0
|
|
20240903,164900,105870400,5100,5100,5100,5100,0
|
|
20240903,164800,105870400,5100,5100,5100,5100,0
|
|
20240903,164700,105870400,5100,5100,5100,5100,0
|
|
20240903,164600,105870400,5100,5100,5100,5100,0
|
|
20240903,164500,105870400,5100,5100,5100,5100,0
|
|
20240903,164400,105870400,5100,5100,5100,5100,0
|
|
20240903,164300,105870400,5100,5100,5100,5100,0
|
|
20240903,164200,105870400,5100,5100,5100,5100,0
|
|
20240903,164100,105870400,5100,5100,5100,5100,0
|
|
20240903,164000,105870400,5100,5100,5100,5100,0
|
|
20240903,163900,105870400,5100,5100,5100,5100,0
|
|
20240903,163800,105870400,5100,5100,5100,5100,0
|
|
20240903,163700,105870400,5100,5100,5100,5100,1206
|
|
20240903,163600,105870400,5100,5100,5100,5100,0
|
|
20240903,163500,105870400,5100,5100,5100,5100,0
|
|
20240903,163400,105870400,5100,5100,5100,5100,0
|
|
20240903,163300,105870400,5100,5100,5100,5100,0
|
|
20240903,163200,105870400,5100,5100,5100,5100,0
|
|
20240903,163100,105870400,5100,5100,5100,5100,0
|
|
20240903,163000,105870400,5100,5100,5100,5100,0
|
|
20240903,162900,105870400,5100,5100,5100,5100,0
|
|
20240903,162800,105870400,5100,5100,5100,5100,0
|
|
20240903,162700,105870400,5100,5100,5100,5100,0
|
|
20240903,162600,105870400,5100,5100,5100,5100,0
|
|
20240903,162500,105870400,5100,5100,5100,5100,0
|
|
20240903,162400,105870400,5100,5100,5100,5100,0
|
|
20240903,162300,105870400,5100,5100,5100,5100,0
|
|
20240903,162200,105870400,5100,5100,5100,5100,0
|
|
20240903,162100,105870400,5100,5100,5100,5100,0
|
|
20240903,162000,105870400,5100,5100,5100,5100,0
|
|
20240903,161900,105870400,5100,5100,5100,5100,0
|
|
20240903,161800,105870400,5100,5100,5100,5100,0
|
|
20240903,161700,105870400,5100,5100,5100,5100,0
|
|
20240903,161600,105870400,5100,5100,5100,5100,0
|
|
20240903,161500,105870400,5100,5100,5100,5100,0
|
|
20240903,161400,105870400,5100,5100,5100,5100,0
|
|
20240903,161300,105870400,5100,5100,5100,5100,0
|
|
20240903,161200,105870400,5100,5100,5100,5100,0
|
|
20240903,161100,105870400,5100,5100,5100,5100,0
|
|
20240903,161000,105870400,5100,5100,5100,5100,0
|
|
20240903,160900,105870400,5100,5100,5100,5100,0
|
|
20240903,160800,105870400,5100,5100,5100,5100,0
|
|
20240903,160700,105870400,5100,5100,5100,5100,1206
|
|
20240903,160600,105870400,5100,5100,5100,5100,0
|
|
20240903,160500,105870400,5100,5100,5100,5100,0
|
|
20240903,160400,105870400,5100,5100,5100,5100,0
|
|
20240903,160300,105870400,5100,5100,5100,5100,0
|
|
20240903,160200,105870400,5100,5100,5100,5100,0
|
|
20240903,160100,105870400,5100,5100,5100,5100,0
|
|
20240903,160000,105870400,5100,5100,5100,5100,0
|
|
20240903,155900,105870400,5100,5100,5100,5100,0
|
|
20240903,155800,105870400,5100,5100,5100,5100,0
|
|
20240903,155700,105870400,5100,5100,5100,5100,0
|
|
20240903,155600,105870400,5100,5100,5100,5100,0
|
|
20240903,155500,105870400,5100,5100,5100,5100,0
|
|
20240903,155400,105870400,5100,5100,5100,5100,0
|
|
20240903,155300,105870400,5100,5100,5100,5100,0
|
|
20240903,155200,105870400,5100,5100,5100,5100,0
|
|
20240903,155100,105870400,5100,5100,5100,5100,0
|
|
20240903,155000,105870400,5100,5100,5100,5100,0
|
|
20240903,154900,105870400,5100,5100,5100,5100,0
|
|
20240903,154800,105870400,5100,5100,5100,5100,0
|
|
20240903,154700,105870400,5100,5100,5100,5100,0
|
|
20240903,154600,105870400,5100,5100,5100,5100,0
|
|
20240903,154500,105870400,5100,5100,5100,5100,0
|
|
20240903,154400,105870400,5100,5100,5100,5100,0
|
|
20240903,154300,105870400,5100,5100,5100,5100,0
|
|
20240903,154200,105870400,5100,5100,5100,5100,0
|
|
20240903,154100,105870400,5100,5100,5100,5100,0
|
|
20240903,154000,105870400,5100,5100,5100,5100,0
|
|
20240903,153900,105870400,5100,5100,5100,5100,0
|
|
20240903,153800,105870400,5100,5100,5100,5100,0
|
|
20240903,153700,105870400,5100,5100,5100,5100,1206
|
|
20240903,153600,105870400,5100,5100,5100,5100,0
|
|
20240903,153500,105870400,5100,5100,5100,5100,0
|
|
20240903,153400,105870400,5100,5100,5100,5100,0
|
|
20240903,153300,105870400,5100,5100,5100,5100,0
|
|
20240903,153200,105870400,5100,5100,5100,5100,0
|
|
20240903,153100,105870400,5100,5100,5100,5100,0
|
|
20240903,153000,105870400,5100,5100,5100,5100,1206
|
|
20240903,152900,99719800,5050,5050,5050,5050,0
|
|
20240903,152800,99719800,5050,5050,5050,5050,0
|
|
20240903,152700,99719800,5050,5050,5050,5050,0
|
|
20240903,152600,99719800,5050,5050,5050,5050,0
|
|
20240903,152500,99719800,5050,5050,5050,5050,0
|
|
20240903,152400,99719800,5050,5050,5050,5050,0
|
|
20240903,152300,99719800,5050,5050,5050,5050,0
|
|
20240903,152200,99719800,5050,5050,5050,5050,0
|
|
20240903,152100,99719800,5050,5050,5050,5050,0
|
|
20240903,152000,99719800,5050,5050,5050,5050,0
|
|
20240903,151900,99719800,5050,5070,5080,5050,232
|
|
20240903,151800,98547970,5080,5080,5080,5080,1
|
|
20240903,151700,98542890,5070,5070,5070,5070,0
|
|
20240903,151600,98542890,5070,5070,5070,5070,1
|
|
20240903,151500,98537820,5080,5080,5080,5080,0
|
|
20240903,151400,98537820,5080,5070,5080,5070,491
|
|
20240903,151300,96048440,5070,5070,5070,5070,188
|
|
20240903,151200,95095280,5070,5070,5070,5070,5
|
|
20240903,151100,95069930,5070,5070,5070,5070,0
|
|
20240903,151000,95069930,5070,5070,5070,5070,0
|
|
20240903,150900,95069930,5070,5070,5070,5070,1
|
|
20240903,150800,95064860,5070,5050,5070,5050,51
|
|
20240903,150700,94807290,5070,5060,5070,5060,19
|
|
20240903,150600,94711140,5060,5060,5060,5050,104
|
|
20240903,150500,94185910,5060,5060,5060,5060,0
|
|
20240903,150400,94185910,5060,5060,5060,5060,111
|
|
20240903,150300,93624250,5060,5050,5060,5050,591
|
|
20240903,150200,90639130,5060,5080,5080,5060,12
|
|
20240903,150100,90578390,5070,5070,5070,5070,0
|
|
20240903,150000,90578390,5070,5070,5070,5070,5
|
|
20240903,145900,90553040,5050,5050,5050,5050,500
|
|
20240903,145800,88028040,5080,5050,5080,5050,61
|
|
20240903,145700,87719960,5060,5070,5070,5060,244
|
|
20240903,145600,86485250,5080,5080,5080,5080,0
|
|
20240903,145500,86485250,5080,5080,5080,5080,0
|
|
20240903,145400,86485250,5080,5080,5080,5080,0
|
|
20240903,145300,86485250,5080,5080,5080,5080,40
|
|
20240903,145200,86282050,5080,5080,5080,5080,200
|
|
20240903,145100,85266050,5080,5080,5080,5080,0
|
|
20240903,145000,85266050,5080,5060,5080,5060,314
|
|
20240903,144900,83671610,5080,5080,5080,5080,100
|
|
20240903,144800,83163610,5090,5090,5090,5090,100
|
|
20240903,144700,82654610,5060,5070,5070,5060,434
|
|
20240903,144600,80455630,5090,5090,5090,5090,0
|
|
20240903,144500,80455630,5090,5090,5090,5090,0
|
|
20240903,144400,80455630,5090,5090,5090,5090,0
|
|
20240903,144300,80455630,5090,5090,5090,5090,0
|
|
20240903,144200,80455630,5090,5090,5090,5090,1
|
|
20240903,144100,80450540,5090,5090,5090,5090,0
|
|
20240903,144000,80450540,5090,5090,5090,5090,2
|
|
20240903,143900,80440360,5080,5080,5080,5080,0
|
|
20240903,143800,80440360,5080,5080,5080,5080,5
|
|
20240903,143700,80414960,5080,5080,5080,5080,0
|
|
20240903,143600,80414960,5080,5080,5080,5080,610
|
|
20240903,143500,77316160,5080,5080,5080,5080,41
|
|
20240903,143400,77107880,5100,5100,5100,5100,0
|
|
20240903,143300,77107880,5100,5100,5100,5100,0
|
|
20240903,143200,77107880,5100,5100,5100,5100,0
|
|
20240903,143100,77107880,5100,5100,5100,5100,0
|
|
20240903,143000,77107880,5100,5100,5100,5100,0
|
|
20240903,142900,77107880,5100,5100,5100,5100,0
|
|
20240903,142800,77107880,5100,5100,5100,5100,0
|
|
20240903,142700,77107880,5100,5100,5100,5100,0
|
|
20240903,142600,77107880,5100,5100,5100,5100,0
|
|
20240903,142500,77107880,5100,5100,5100,5100,0
|
|
20240903,142400,77107880,5100,5100,5100,5100,0
|
|
20240903,142300,77107880,5100,5100,5100,5100,0
|
|
20240903,142200,77107880,5100,5100,5100,5100,0
|
|
20240903,142100,77107880,5100,5100,5100,5100,11
|
|
20240903,142000,77051780,5090,5090,5090,5090,0
|
|
20240903,141900,77051780,5090,5090,5090,5090,167
|
|
20240903,141800,76201750,5090,5090,5090,5090,0
|
|
20240903,141700,76201750,5090,5110,5110,5090,101
|
|
20240903,141600,75687640,5090,5090,5090,5090,0
|
|
20240903,141500,75687640,5090,5090,5090,5090,0
|
|
20240903,141400,75687640,5090,5090,5090,5090,60
|
|
20240903,141300,75382240,5110,5110,5110,5110,1
|
|
20240903,141200,75377130,5080,5100,5100,5080,1500
|
|
20240903,141100,67743980,5110,5110,5110,5110,1
|
|
20240903,141000,67738870,5120,5120,5120,5120,0
|
|
20240903,140900,67738870,5120,5120,5120,5120,0
|
|
20240903,140800,67738870,5120,5120,5120,5120,0
|
|
20240903,140700,67738870,5120,5120,5120,5120,0
|
|
20240903,140600,67738870,5120,5120,5120,5120,0
|
|
20240903,140500,67738870,5120,5120,5120,5120,0
|
|
20240903,140400,67738870,5120,5120,5120,5120,0
|
|
20240903,140300,67738870,5120,5120,5120,5120,0
|
|
20240903,140200,67738870,5120,5120,5120,5120,0
|
|
20240903,140100,67738870,5120,5120,5120,5120,0
|
|
20240903,140000,67738870,5120,5120,5120,5120,0
|
|
20240903,135900,67738870,5120,5120,5120,5120,0
|
|
20240903,135800,67738870,5120,5120,5120,5120,0
|
|
20240903,135700,67738870,5120,5100,5120,5100,23
|
|
20240903,135600,67621550,5100,5100,5100,5100,0
|
|
20240903,135500,67621550,5100,5100,5100,5100,0
|
|
20240903,135400,67621550,5100,5100,5100,5100,101
|
|
20240903,135300,67106450,5100,5100,5100,5100,0
|
|
20240903,135200,67106450,5100,5100,5100,5100,1
|
|
20240903,135100,67101350,5100,5100,5100,5100,160
|
|
20240903,135000,66285350,5090,5090,5090,5090,26
|
|
20240903,134900,66153010,5100,5100,5100,5100,0
|
|
20240903,134800,66153010,5100,5100,5100,5100,0
|
|
20240903,134700,66153010,5100,5100,5100,5100,0
|
|
20240903,134600,66153010,5100,5100,5100,5100,100
|
|
20240903,134500,65643010,5100,5100,5100,5100,200
|
|
20240903,134400,64623010,5100,5100,5100,5100,0
|
|
20240903,134300,64623010,5100,5100,5100,5100,0
|
|
20240903,134200,64623010,5100,5100,5100,5100,0
|
|
20240903,134100,64623010,5100,5100,5100,5100,0
|
|
20240903,134000,64623010,5100,5100,5100,5100,0
|
|
20240903,133900,64623010,5100,5100,5100,5100,0
|
|
20240903,133800,64623010,5100,5100,5100,5100,2
|
|
20240903,133700,64612810,5100,5100,5100,5100,0
|
|
20240903,133600,64612810,5100,5100,5100,5100,0
|
|
20240903,133500,64612810,5100,5100,5100,5100,0
|
|
20240903,133400,64612810,5100,5100,5100,5100,0
|
|
20240903,133300,64612810,5100,5100,5100,5100,0
|
|
20240903,133200,64612810,5100,5100,5100,5100,11
|
|
20240903,133100,64556710,5100,5100,5100,5100,0
|
|
20240903,133000,64556710,5100,5100,5100,5100,0
|
|
20240903,132900,64556710,5100,5100,5100,5100,0
|
|
20240903,132800,64556710,5100,5100,5100,5100,0
|
|
20240903,132700,64556710,5100,5100,5100,5100,80
|
|
20240903,132600,64148710,5100,5100,5100,5100,5
|
|
20240903,132500,64123210,5100,5100,5100,5100,205
|
|
20240903,132400,63077710,5100,5100,5100,5100,0
|
|
20240903,132300,63077710,5100,5100,5100,5100,0
|
|
20240903,132200,63077710,5100,5100,5100,5100,0
|
|
20240903,132100,63077710,5100,5100,5100,5100,0
|
|
20240903,132000,63077710,5100,5100,5100,5100,0
|
|
20240903,131900,63077710,5100,5100,5100,5100,0
|
|
20240903,131800,63077710,5100,5100,5100,5100,0
|
|
20240903,131700,63077710,5100,5100,5100,5100,0
|
|
20240903,131600,63077710,5100,5100,5100,5100,0
|
|
20240903,131500,63077710,5100,5100,5100,5100,0
|
|
20240903,131400,63077710,5100,5100,5100,5100,0
|
|
20240903,131300,63077710,5100,5100,5100,5100,9
|
|
20240903,131200,63031810,5100,5100,5100,5100,0
|
|
20240903,131100,63031810,5100,5100,5100,5100,0
|
|
20240903,131000,63031810,5100,5100,5100,5100,0
|
|
20240903,130900,63031810,5100,5100,5100,5100,110
|
|
20240903,130800,62470810,5100,5100,5100,5100,0
|
|
20240903,130700,62470810,5100,5100,5100,5100,210
|
|
20240903,130600,61399810,5100,5100,5100,5100,458
|
|
20240903,130500,59064010,5110,5110,5110,5110,11
|
|
20240903,130400,59007800,5130,5130,5130,5130,0
|
|
20240903,130300,59007800,5130,5130,5130,5130,0
|
|
20240903,130200,59007800,5130,5130,5130,5130,0
|
|
20240903,130100,59007800,5130,5130,5130,5130,0
|
|
20240903,130000,59007800,5130,5130,5130,5130,0
|
|
20240903,125900,59007800,5130,5130,5130,5130,0
|
|
20240903,125800,59007800,5130,5130,5130,5130,0
|
|
20240903,125700,59007800,5130,5130,5130,5130,0
|
|
20240903,125600,59007800,5130,5130,5130,5130,0
|
|
20240903,125500,59007800,5130,5130,5130,5130,0
|
|
20240903,125400,59007800,5130,5130,5130,5130,0
|
|
20240903,125300,59007800,5130,5130,5130,5130,0
|
|
20240903,125200,59007800,5130,5130,5130,5130,0
|
|
20240903,125100,59007800,5130,5130,5130,5130,0
|
|
20240903,125000,59007800,5130,5130,5130,5130,0
|
|
20240903,124900,59007800,5130,5130,5130,5130,0
|
|
20240903,124800,59007800,5130,5130,5130,5130,0
|
|
20240903,124700,59007800,5130,5130,5130,5130,0
|
|
20240903,124600,59007800,5130,5130,5130,5130,0
|
|
20240903,124500,59007800,5130,5130,5130,5130,0
|
|
20240903,124400,59007800,5130,5130,5130,5130,0
|
|
20240903,124300,59007800,5130,5130,5130,5130,0
|
|
20240903,124200,59007800,5130,5130,5130,5130,0
|
|
20240903,124100,59007800,5130,5130,5130,5130,0
|
|
20240903,124000,59007800,5130,5130,5130,5130,0
|
|
20240903,123900,59007800,5130,5130,5130,5130,0
|
|
20240903,123800,59007800,5130,5130,5130,5130,0
|
|
20240903,123700,59007800,5130,5130,5130,5130,0
|
|
20240903,123600,59007800,5130,5130,5130,5130,0
|
|
20240903,123500,59007800,5130,5130,5130,5130,0
|
|
20240903,123400,59007800,5130,5130,5130,5130,1
|
|
20240903,123300,59002670,5100,5100,5100,5100,0
|
|
20240903,123200,59002670,5100,5100,5100,5100,0
|
|
20240903,123100,59002670,5100,5100,5100,5100,0
|
|
20240903,123000,59002670,5100,5100,5100,5100,0
|
|
20240903,122900,59002670,5100,5100,5100,5100,0
|
|
20240903,122800,59002670,5100,5100,5100,5100,20
|
|
20240903,122700,58900670,5100,5100,5100,5100,0
|
|
20240903,122600,58900670,5100,5100,5100,5100,47
|
|
20240903,122500,58660970,5140,5140,5140,5140,0
|
|
20240903,122400,58660970,5140,5140,5140,5140,0
|
|
20240903,122300,58660970,5140,5140,5140,5140,40
|
|
20240903,122200,58455370,5140,5140,5140,5140,55
|
|
20240903,122100,58172670,5140,5140,5140,5140,0
|
|
20240903,122000,58172670,5140,5140,5140,5140,1
|
|
20240903,121900,58167530,5100,5100,5100,5100,0
|
|
20240903,121800,58167530,5100,5100,5100,5100,60
|
|
20240903,121700,57861530,5100,5100,5100,5100,286
|
|
20240903,121600,56402930,5140,5140,5140,5140,0
|
|
20240903,121500,56402930,5140,5140,5140,5140,0
|
|
20240903,121400,56402930,5140,5140,5140,5140,0
|
|
20240903,121300,56402930,5140,5140,5140,5140,0
|
|
20240903,121200,56402930,5140,5140,5140,5140,0
|
|
20240903,121100,56402930,5140,5140,5140,5140,0
|
|
20240903,121000,56402930,5140,5140,5140,5140,0
|
|
20240903,120900,56402930,5140,5140,5140,5140,0
|
|
20240903,120800,56402930,5140,5140,5140,5140,0
|
|
20240903,120700,56402930,5140,5140,5140,5140,0
|
|
20240903,120600,56402930,5140,5140,5140,5140,0
|
|
20240903,120500,56402930,5140,5140,5140,5140,1
|
|
20240903,120400,56397790,5090,5120,5120,5090,960
|
|
20240903,120300,51502510,5120,5120,5120,5120,0
|
|
20240903,120200,51502510,5120,5120,5120,5120,0
|
|
20240903,120100,51502510,5120,5120,5120,5120,0
|
|
20240903,120000,51502510,5120,5120,5120,5120,0
|
|
20240903,115900,51502510,5120,5120,5120,5120,20
|
|
20240903,115800,51400110,5150,5150,5150,5150,0
|
|
20240903,115700,51400110,5150,5150,5150,5150,0
|
|
20240903,115600,51400110,5150,5150,5150,5150,0
|
|
20240903,115500,51400110,5150,5150,5150,5150,20
|
|
20240903,115400,51297110,5150,5130,5150,5110,410
|
|
20240903,115300,49198020,5130,5130,5130,5130,0
|
|
20240903,115200,49198020,5130,5130,5130,5130,57
|
|
20240903,115100,48905610,5130,5130,5130,5130,0
|
|
20240903,115000,48905610,5130,5130,5130,5130,0
|
|
20240903,114900,48905610,5130,5130,5130,5130,0
|
|
20240903,114800,48905610,5130,5130,5130,5130,0
|
|
20240903,114700,48905610,5130,5130,5130,5130,0
|
|
20240903,114600,48905610,5130,5130,5130,5130,0
|
|
20240903,114500,48905610,5130,5130,5130,5130,0
|
|
20240903,114400,48905610,5130,5130,5130,5130,86
|
|
20240903,114300,48464430,5160,5160,5160,5160,0
|
|
20240903,114200,48464430,5160,5160,5160,5160,0
|
|
20240903,114100,48464430,5160,5160,5160,5160,0
|
|
20240903,114000,48464430,5160,5160,5160,5160,462
|
|
20240903,113900,46080510,5120,5120,5120,5120,0
|
|
20240903,113800,46080510,5120,5120,5120,5120,50
|
|
20240903,113700,45824510,5120,5120,5120,5120,227
|
|
20240903,113600,44662270,5160,5160,5160,5160,0
|
|
20240903,113500,44662270,5160,5160,5160,5160,0
|
|
20240903,113400,44662270,5160,5120,5160,5110,1085
|
|
20240903,113300,39107830,5150,5150,5150,5150,0
|
|
20240903,113200,39107830,5150,5150,5150,5150,0
|
|
20240903,113100,39107830,5150,5150,5150,5150,0
|
|
20240903,113000,39107830,5150,5150,5150,5150,1
|
|
20240903,112900,39102680,5160,5160,5160,5160,0
|
|
20240903,112800,39102680,5160,5160,5160,5160,0
|
|
20240903,112700,39102680,5160,5160,5160,5160,5
|
|
20240903,112600,39076880,5160,5160,5160,5160,0
|
|
20240903,112500,39076880,5160,5160,5160,5160,0
|
|
20240903,112400,39076880,5160,5160,5160,5160,0
|
|
20240903,112300,39076880,5160,5160,5160,5160,0
|
|
20240903,112200,39076880,5160,5160,5160,5160,0
|
|
20240903,112100,39076880,5160,5160,5160,5160,1
|
|
20240903,112000,39071720,5120,5160,5160,5120,133
|
|
20240903,111900,38390720,5120,5120,5120,5120,0
|
|
20240903,111800,38390720,5120,5120,5120,5120,0
|
|
20240903,111700,38390720,5120,5120,5120,5120,301
|
|
20240903,111600,36849600,5130,5130,5130,5130,0
|
|
20240903,111500,36849600,5130,5130,5130,5130,192
|
|
20240903,111400,35864640,5140,5140,5140,5140,770
|
|
20240903,111300,31906840,5180,5180,5180,5180,0
|
|
20240903,111200,31906840,5180,5180,5180,5180,0
|
|
20240903,111100,31906840,5180,5180,5180,5180,0
|
|
20240903,111000,31906840,5180,5180,5180,5180,0
|
|
20240903,110900,31906840,5180,5180,5180,5180,1
|
|
20240903,110800,31901660,5150,5150,5150,5150,200
|
|
20240903,110700,30871660,5150,5150,5150,5150,0
|
|
20240903,110600,30871660,5150,5150,5150,5150,0
|
|
20240903,110500,30871660,5150,5150,5150,5150,0
|
|
20240903,110400,30871660,5150,5150,5150,5150,50
|
|
20240903,110300,30614160,5150,5150,5150,5150,0
|
|
20240903,110200,30614160,5150,5150,5150,5150,0
|
|
20240903,110100,30614160,5150,5150,5150,5150,0
|
|
20240903,110000,30614160,5150,5150,5150,5150,0
|
|
20240903,105900,30614160,5150,5150,5150,5150,0
|
|
20240903,105800,30614160,5150,5150,5150,5150,0
|
|
20240903,105700,30614160,5150,5160,5160,5150,325
|
|
20240903,105600,28940390,5180,5180,5180,5180,0
|
|
20240903,105500,28940390,5180,5180,5180,5180,0
|
|
20240903,105400,28940390,5180,5180,5180,5180,0
|
|
20240903,105300,28940390,5180,5180,5180,5180,0
|
|
20240903,105200,28940390,5180,5180,5180,5180,0
|
|
20240903,105100,28940390,5180,5180,5180,5180,0
|
|
20240903,105000,28940390,5180,5180,5180,5180,0
|
|
20240903,104900,28940390,5180,5180,5180,5180,0
|
|
20240903,104800,28940390,5180,5180,5180,5180,0
|
|
20240903,104700,28940390,5180,5180,5180,5180,0
|
|
20240903,104600,28940390,5180,5180,5180,5180,0
|
|
20240903,104500,28940390,5180,5180,5180,5180,0
|
|
20240903,104400,28940390,5180,5180,5180,5180,0
|
|
20240903,104300,28940390,5180,5180,5180,5180,0
|
|
20240903,104200,28940390,5180,5180,5180,5180,0
|
|
20240903,104100,28940390,5180,5180,5180,5180,0
|
|
20240903,104000,28940390,5180,5150,5180,5150,101
|
|
20240903,103900,28420060,5150,5150,5150,5150,0
|
|
20240903,103800,28420060,5150,5150,5150,5150,0
|
|
20240903,103700,28420060,5150,5150,5150,5150,0
|
|
20240903,103600,28420060,5150,5150,5150,5150,0
|
|
20240903,103500,28420060,5150,5150,5150,5150,196
|
|
20240903,103400,27410660,5200,5200,5200,5200,0
|
|
20240903,103300,27410660,5200,5200,5200,5200,0
|
|
20240903,103200,27410660,5200,5200,5200,5200,0
|
|
20240903,103100,27410660,5200,5200,5200,5200,0
|
|
20240903,103000,27410660,5200,5200,5200,5200,0
|
|
20240903,102900,27410660,5200,5200,5200,5200,6
|
|
20240903,102800,27379460,5160,5160,5160,5160,57
|
|
20240903,102700,27085340,5210,5210,5210,5210,0
|
|
20240903,102600,27085340,5210,5210,5210,5210,0
|
|
20240903,102500,27085340,5210,5210,5210,5210,0
|
|
20240903,102400,27085340,5210,5210,5210,5210,1
|
|
20240903,102300,27080130,5170,5200,5200,5170,186
|
|
20240903,102200,26117480,5180,5180,5180,5180,184
|
|
20240903,102100,25164360,5190,5190,5190,5180,299
|
|
20240903,102000,23613040,5210,5210,5210,5210,0
|
|
20240903,101900,23613040,5210,5210,5210,5210,0
|
|
20240903,101800,23613040,5210,5210,5210,5210,0
|
|
20240903,101700,23613040,5210,5210,5210,5210,0
|
|
20240903,101600,23613040,5210,5210,5210,5210,0
|
|
20240903,101500,23613040,5210,5190,5210,5190,29
|
|
20240903,101400,23462470,5200,5200,5200,5200,99
|
|
20240903,101300,22947670,5200,5200,5200,5200,0
|
|
20240903,101200,22947670,5200,5200,5200,5200,0
|
|
20240903,101100,22947670,5200,5200,5200,5200,0
|
|
20240903,101000,22947670,5200,5210,5210,5200,510
|
|
20240903,100900,20295620,5210,5210,5210,5210,0
|
|
20240903,100800,20295620,5210,5210,5210,5210,0
|
|
20240903,100700,20295620,5210,5190,5210,5190,164
|
|
20240903,100600,19443020,5200,5220,5230,5200,183
|
|
20240903,100500,18491350,5180,5180,5180,5180,89
|
|
20240903,100400,18030330,5230,5230,5230,5230,0
|
|
20240903,100300,18030330,5230,5230,5230,5230,1
|
|
20240903,100200,18025100,5220,5220,5220,5220,0
|
|
20240903,100100,18025100,5220,5220,5230,5220,69
|
|
20240903,100000,17664620,5220,5220,5220,5220,19
|
|
20240903,095900,17565440,5220,5200,5220,5200,559
|
|
20240903,095800,14654310,5200,5200,5200,5200,10
|
|
20240903,095700,14602310,5190,5190,5190,5190,275
|
|
20240903,095600,13175060,5200,5200,5200,5200,20
|
|
20240903,095500,13071060,5170,5190,5200,5160,834
|
|
20240903,095400,8748770,5190,5190,5190,5190,0
|
|
20240903,095300,8748770,5190,5190,5190,5190,0
|
|
20240903,095200,8748770,5190,5190,5190,5190,1
|
|
20240903,095100,8743580,5160,5160,5160,5160,0
|
|
20240903,095000,8743580,5160,5160,5160,5160,0
|
|
20240903,094900,8743580,5160,5160,5160,5160,0
|
|
20240903,094800,8743580,5160,5160,5160,5160,0
|
|
20240903,094700,8743580,5160,5160,5160,5160,0
|
|
20240903,094600,8743580,5160,5190,5190,5160,331
|
|
20240903,094500,7029620,5190,5190,5190,5190,49
|
|
20240903,094400,6775310,5190,5190,5190,5190,1
|
|
20240903,094300,6770120,5160,5160,5160,5160,0
|
|
20240903,094200,6770120,5160,5160,5160,5160,0
|
|
20240903,094100,6770120,5160,5160,5160,5160,0
|
|
20240903,094000,6770120,5160,5190,5190,5160,30
|
|
20240903,093900,6615290,5190,5190,5190,5190,0
|
|
20240903,093800,6615290,5190,5190,5190,5190,3
|
|
20240903,093700,6599720,5190,5190,5190,5190,0
|
|
20240903,093600,6599720,5190,5190,5190,5190,0
|
|
20240903,093500,6599720,5190,5190,5190,5190,0
|
|
20240903,093400,6599720,5190,5190,5190,5190,3
|
|
20240903,093300,6584150,5190,5190,5190,5190,0
|
|
20240903,093200,6584150,5190,5190,5190,5190,24
|
|
20240903,093100,6459590,5190,5190,5190,5190,0
|
|
20240903,093000,6459590,5190,5190,5190,5190,0
|
|
20240903,092900,6459590,5190,5190,5190,5190,21
|
|
20240903,092800,6350600,5160,5160,5160,5160,10
|
|
20240903,092700,6299000,5180,5180,5180,5180,0
|
|
20240903,092600,6299000,5180,5180,5180,5180,0
|
|
20240903,092500,6299000,5180,5180,5180,5180,23
|
|
20240903,092400,6179860,5180,5180,5180,5180,1
|
|
20240903,092300,6174680,5180,5180,5180,5180,30
|
|
20240903,092200,6019280,5180,5180,5180,5180,6
|
|
20240903,092100,5988200,5190,5190,5190,5190,0
|
|
20240903,092000,5988200,5190,5190,5190,5190,6
|
|
20240903,091900,5957060,5150,5150,5150,5150,0
|
|
20240903,091800,5957060,5150,5150,5150,5150,0
|
|
20240903,091700,5957060,5150,5150,5150,5150,0
|
|
20240903,091600,5957060,5150,5150,5150,5150,0
|
|
20240903,091500,5957060,5150,5150,5150,5150,0
|
|
20240903,091400,5957060,5150,5150,5150,5150,0
|
|
20240903,091300,5957060,5150,5150,5150,5150,0
|
|
20240903,091200,5957060,5150,5150,5150,5150,50
|
|
20240903,091100,5699560,5150,5150,5150,5150,0
|
|
20240903,091000,5699560,5150,5150,5150,5150,0
|
|
20240903,090900,5699560,5150,5150,5150,5150,190
|
|
20240903,090800,4721060,5160,5160,5160,5160,0
|
|
20240903,090700,4721060,5160,5160,5160,5160,0
|
|
20240903,090600,4721060,5160,5160,5160,5160,0
|
|
20240903,090500,4721060,5160,5160,5160,5160,0
|
|
20240903,090400,4721060,5160,5160,5160,5160,123
|
|
20240903,090300,4086380,5190,5190,5190,5190,0
|
|
20240903,090200,4086380,5190,5180,5190,5180,21
|
|
20240903,090100,3977560,5170,5170,5170,5170,3
|
|
20240903,090000,3962050,5160,5130,5160,5130,752
|