666 lines
30 KiB
CSV
666 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,200300,60523060,3160,3160,3160,3160,2836
|
|
20240904,200200,60523060,3160,3160,3160,3160,0
|
|
20240904,200100,60523060,3160,3160,3160,3160,0
|
|
20240904,200000,60523060,3160,3160,3160,3160,0
|
|
20240904,195900,60523060,3160,3160,3160,3160,0
|
|
20240904,195800,60523060,3160,3160,3160,3160,0
|
|
20240904,195700,60523060,3160,3160,3160,3160,0
|
|
20240904,195600,60523060,3160,3160,3160,3160,0
|
|
20240904,195500,60523060,3160,3160,3160,3160,0
|
|
20240904,195400,60523060,3160,3160,3160,3160,0
|
|
20240904,195300,60523060,3160,3160,3160,3160,0
|
|
20240904,195200,60523060,3160,3160,3160,3160,0
|
|
20240904,195100,60523060,3160,3160,3160,3160,0
|
|
20240904,195000,60523060,3160,3160,3160,3160,0
|
|
20240904,194900,60523060,3160,3160,3160,3160,0
|
|
20240904,194800,60523060,3160,3160,3160,3160,0
|
|
20240904,194700,60523060,3160,3160,3160,3160,0
|
|
20240904,194600,60523060,3160,3160,3160,3160,0
|
|
20240904,194500,60523060,3160,3160,3160,3160,0
|
|
20240904,194400,60523060,3160,3160,3160,3160,0
|
|
20240904,194300,60523060,3160,3160,3160,3160,0
|
|
20240904,194200,60523060,3160,3160,3160,3160,0
|
|
20240904,194100,60523060,3160,3160,3160,3160,0
|
|
20240904,194000,60523060,3160,3160,3160,3160,0
|
|
20240904,193900,60523060,3160,3160,3160,3160,0
|
|
20240904,193800,60523060,3160,3160,3160,3160,0
|
|
20240904,193700,60523060,3160,3160,3160,3160,0
|
|
20240904,193600,60523060,3160,3160,3160,3160,0
|
|
20240904,193500,60523060,3160,3160,3160,3160,0
|
|
20240904,193400,60523060,3160,3160,3160,3160,0
|
|
20240904,193300,60523060,3160,3160,3160,3160,2836
|
|
20240904,193200,60523060,3160,3160,3160,3160,0
|
|
20240904,193100,60523060,3160,3160,3160,3160,0
|
|
20240904,193000,60523060,3160,3160,3160,3160,0
|
|
20240904,192900,60523060,3160,3160,3160,3160,0
|
|
20240904,192800,60523060,3160,3160,3160,3160,0
|
|
20240904,192700,60523060,3160,3160,3160,3160,0
|
|
20240904,192600,60523060,3160,3160,3160,3160,0
|
|
20240904,192500,60523060,3160,3160,3160,3160,0
|
|
20240904,192400,60523060,3160,3160,3160,3160,0
|
|
20240904,192300,60523060,3160,3160,3160,3160,0
|
|
20240904,192200,60523060,3160,3160,3160,3160,0
|
|
20240904,192100,60523060,3160,3160,3160,3160,0
|
|
20240904,192000,60523060,3160,3160,3160,3160,0
|
|
20240904,191900,60523060,3160,3160,3160,3160,0
|
|
20240904,191800,60523060,3160,3160,3160,3160,0
|
|
20240904,191700,60523060,3160,3160,3160,3160,0
|
|
20240904,191600,60523060,3160,3160,3160,3160,0
|
|
20240904,191500,60523060,3160,3160,3160,3160,0
|
|
20240904,191400,60523060,3160,3160,3160,3160,0
|
|
20240904,191300,60523060,3160,3160,3160,3160,0
|
|
20240904,191200,60523060,3160,3160,3160,3160,0
|
|
20240904,191100,60523060,3160,3160,3160,3160,0
|
|
20240904,191000,60523060,3160,3160,3160,3160,0
|
|
20240904,190900,60523060,3160,3160,3160,3160,0
|
|
20240904,190800,60523060,3160,3160,3160,3160,0
|
|
20240904,190700,60523060,3160,3160,3160,3160,0
|
|
20240904,190600,60523060,3160,3160,3160,3160,0
|
|
20240904,190500,60523060,3160,3160,3160,3160,0
|
|
20240904,190400,60523060,3160,3160,3160,3160,0
|
|
20240904,190300,60523060,3160,3160,3160,3160,2836
|
|
20240904,190200,60523060,3160,3160,3160,3160,0
|
|
20240904,190100,60523060,3160,3160,3160,3160,0
|
|
20240904,190000,60523060,3160,3160,3160,3160,0
|
|
20240904,185900,60523060,3160,3160,3160,3160,0
|
|
20240904,185800,60523060,3160,3160,3160,3160,0
|
|
20240904,185700,60523060,3160,3160,3160,3160,0
|
|
20240904,185600,60523060,3160,3160,3160,3160,0
|
|
20240904,185500,60523060,3160,3160,3160,3160,0
|
|
20240904,185400,60523060,3160,3160,3160,3160,0
|
|
20240904,185300,60523060,3160,3160,3160,3160,0
|
|
20240904,185200,60523060,3160,3160,3160,3160,0
|
|
20240904,185100,60523060,3160,3160,3160,3160,0
|
|
20240904,185000,60523060,3160,3160,3160,3160,0
|
|
20240904,184900,60523060,3160,3160,3160,3160,0
|
|
20240904,184800,60523060,3160,3160,3160,3160,0
|
|
20240904,184700,60523060,3160,3160,3160,3160,0
|
|
20240904,184600,60523060,3160,3160,3160,3160,0
|
|
20240904,184500,60523060,3160,3160,3160,3160,0
|
|
20240904,184400,60523060,3160,3160,3160,3160,0
|
|
20240904,184300,60523060,3160,3160,3160,3160,0
|
|
20240904,184200,60523060,3160,3160,3160,3160,0
|
|
20240904,184100,60523060,3160,3160,3160,3160,0
|
|
20240904,184000,60523060,3160,3160,3160,3160,0
|
|
20240904,183900,60523060,3160,3160,3160,3160,0
|
|
20240904,183800,60523060,3160,3160,3160,3160,0
|
|
20240904,183700,60523060,3160,3160,3160,3160,0
|
|
20240904,183600,60523060,3160,3160,3160,3160,0
|
|
20240904,183500,60523060,3160,3160,3160,3160,0
|
|
20240904,183400,60523060,3160,3160,3160,3160,0
|
|
20240904,183300,60523060,3160,3160,3160,3160,2836
|
|
20240904,183200,60523060,3160,3160,3160,3160,0
|
|
20240904,183100,60523060,3160,3160,3160,3160,0
|
|
20240904,183000,60523060,3160,3160,3160,3160,0
|
|
20240904,182900,60523060,3160,3160,3160,3160,0
|
|
20240904,182800,60523060,3160,3160,3160,3160,0
|
|
20240904,182700,60523060,3160,3160,3160,3160,0
|
|
20240904,182600,60523060,3160,3160,3160,3160,0
|
|
20240904,182500,60523060,3160,3160,3160,3160,0
|
|
20240904,182400,60523060,3160,3160,3160,3160,0
|
|
20240904,182300,60523060,3160,3160,3160,3160,0
|
|
20240904,182200,60523060,3160,3160,3160,3160,0
|
|
20240904,182100,60523060,3160,3160,3160,3160,0
|
|
20240904,182000,60523060,3160,3160,3160,3160,0
|
|
20240904,181900,60523060,3160,3160,3160,3160,0
|
|
20240904,181800,60523060,3160,3160,3160,3160,0
|
|
20240904,181700,60523060,3160,3160,3160,3160,0
|
|
20240904,181600,60523060,3160,3160,3160,3160,0
|
|
20240904,181500,60523060,3160,3160,3160,3160,0
|
|
20240904,181400,60523060,3160,3160,3160,3160,0
|
|
20240904,181300,60523060,3160,3160,3160,3160,0
|
|
20240904,181200,60523060,3160,3160,3160,3160,0
|
|
20240904,181100,60523060,3160,3160,3160,3160,0
|
|
20240904,181000,60523060,3160,3160,3160,3160,0
|
|
20240904,180900,60523060,3160,3160,3160,3160,0
|
|
20240904,180800,60523060,3160,3160,3160,3160,0
|
|
20240904,180700,60523060,3160,3160,3160,3160,0
|
|
20240904,180600,60523060,3160,3160,3160,3160,0
|
|
20240904,180500,60523060,3160,3160,3160,3160,0
|
|
20240904,180400,60523060,3160,3160,3160,3160,0
|
|
20240904,180300,60523060,3160,3160,3160,3160,2836
|
|
20240904,180200,60523060,3160,3160,3160,3160,0
|
|
20240904,180100,60523060,3160,3160,3160,3160,0
|
|
20240904,180000,60523060,3160,3160,3160,3160,0
|
|
20240904,175900,60523060,3160,3160,3160,3160,0
|
|
20240904,175800,60523060,3160,3160,3160,3160,0
|
|
20240904,175700,60523060,3160,3160,3160,3160,0
|
|
20240904,175600,60523060,3160,3160,3160,3160,0
|
|
20240904,175500,60523060,3160,3160,3160,3160,0
|
|
20240904,175400,60523060,3160,3160,3160,3160,0
|
|
20240904,175300,60523060,3160,3160,3160,3160,0
|
|
20240904,175200,60523060,3160,3160,3160,3160,0
|
|
20240904,175100,60523060,3160,3160,3160,3160,0
|
|
20240904,175000,60523060,3160,3160,3160,3160,0
|
|
20240904,174900,60523060,3160,3160,3160,3160,0
|
|
20240904,174800,60523060,3160,3160,3160,3160,0
|
|
20240904,174700,60523060,3160,3160,3160,3160,0
|
|
20240904,174600,60523060,3160,3160,3160,3160,0
|
|
20240904,174500,60523060,3160,3160,3160,3160,0
|
|
20240904,174400,60523060,3160,3160,3160,3160,0
|
|
20240904,174300,60523060,3160,3160,3160,3160,0
|
|
20240904,174200,60523060,3160,3160,3160,3160,0
|
|
20240904,174100,60523060,3160,3160,3160,3160,0
|
|
20240904,174000,60523060,3160,3160,3160,3160,0
|
|
20240904,173900,60523060,3160,3160,3160,3160,0
|
|
20240904,173800,60523060,3160,3160,3160,3160,0
|
|
20240904,173700,60523060,3160,3160,3160,3160,0
|
|
20240904,173600,60523060,3160,3160,3160,3160,0
|
|
20240904,173500,60523060,3160,3160,3160,3160,0
|
|
20240904,173400,60523060,3160,3160,3160,3160,0
|
|
20240904,173300,60523060,3160,3160,3160,3160,2836
|
|
20240904,173200,60523060,3160,3160,3160,3160,0
|
|
20240904,173100,60523060,3160,3160,3160,3160,0
|
|
20240904,173000,60523060,3160,3160,3160,3160,0
|
|
20240904,172900,60523060,3160,3160,3160,3160,0
|
|
20240904,172800,60523060,3160,3160,3160,3160,0
|
|
20240904,172700,60523060,3160,3160,3160,3160,0
|
|
20240904,172600,60523060,3160,3160,3160,3160,0
|
|
20240904,172500,60523060,3160,3160,3160,3160,0
|
|
20240904,172400,60523060,3160,3160,3160,3160,0
|
|
20240904,172300,60523060,3160,3160,3160,3160,0
|
|
20240904,172200,60523060,3160,3160,3160,3160,0
|
|
20240904,172100,60523060,3160,3160,3160,3160,0
|
|
20240904,172000,60523060,3160,3160,3160,3160,0
|
|
20240904,171900,60523060,3160,3160,3160,3160,0
|
|
20240904,171800,60523060,3160,3160,3160,3160,0
|
|
20240904,171700,60523060,3160,3160,3160,3160,0
|
|
20240904,171600,60523060,3160,3160,3160,3160,0
|
|
20240904,171500,60523060,3160,3160,3160,3160,0
|
|
20240904,171400,60523060,3160,3160,3160,3160,0
|
|
20240904,171300,60523060,3160,3160,3160,3160,0
|
|
20240904,171200,60523060,3160,3160,3160,3160,0
|
|
20240904,171100,60523060,3160,3160,3160,3160,0
|
|
20240904,171000,60523060,3160,3160,3160,3160,0
|
|
20240904,170900,60523060,3160,3160,3160,3160,0
|
|
20240904,170800,60523060,3160,3160,3160,3160,0
|
|
20240904,170700,60523060,3160,3160,3160,3160,0
|
|
20240904,170600,60523060,3160,3160,3160,3160,0
|
|
20240904,170500,60523060,3160,3160,3160,3160,0
|
|
20240904,170400,60523060,3160,3160,3160,3160,0
|
|
20240904,170300,60523060,3160,3160,3160,3160,2836
|
|
20240904,170200,60523060,3160,3160,3160,3160,0
|
|
20240904,170100,60523060,3160,3160,3160,3160,0
|
|
20240904,170000,60523060,3160,3160,3160,3160,0
|
|
20240904,165900,60523060,3160,3160,3160,3160,0
|
|
20240904,165800,60523060,3160,3160,3160,3160,0
|
|
20240904,165700,60523060,3160,3160,3160,3160,0
|
|
20240904,165600,60523060,3160,3160,3160,3160,0
|
|
20240904,165500,60523060,3160,3160,3160,3160,0
|
|
20240904,165400,60523060,3160,3160,3160,3160,0
|
|
20240904,165300,60523060,3160,3160,3160,3160,0
|
|
20240904,165200,60523060,3160,3160,3160,3160,0
|
|
20240904,165100,60523060,3160,3160,3160,3160,0
|
|
20240904,165000,60523060,3160,3160,3160,3160,0
|
|
20240904,164900,60523060,3160,3160,3160,3160,0
|
|
20240904,164800,60523060,3160,3160,3160,3160,0
|
|
20240904,164700,60523060,3160,3160,3160,3160,0
|
|
20240904,164600,60523060,3160,3160,3160,3160,0
|
|
20240904,164500,60523060,3160,3160,3160,3160,0
|
|
20240904,164400,60523060,3160,3160,3160,3160,0
|
|
20240904,164300,60523060,3160,3160,3160,3160,0
|
|
20240904,164200,60523060,3160,3160,3160,3160,0
|
|
20240904,164100,60523060,3160,3160,3160,3160,0
|
|
20240904,164000,60523060,3160,3160,3160,3160,0
|
|
20240904,163900,60523060,3160,3160,3160,3160,0
|
|
20240904,163800,60523060,3160,3160,3160,3160,0
|
|
20240904,163700,60523060,3160,3160,3160,3160,0
|
|
20240904,163600,60523060,3160,3160,3160,3160,0
|
|
20240904,163500,60523060,3160,3160,3160,3160,0
|
|
20240904,163400,60523060,3160,3160,3160,3160,0
|
|
20240904,163300,60523060,3160,3160,3160,3160,2836
|
|
20240904,163200,60523060,3160,3160,3160,3160,0
|
|
20240904,163100,60523060,3160,3160,3160,3160,0
|
|
20240904,163000,60523060,3160,3160,3160,3160,0
|
|
20240904,162900,60523060,3160,3160,3160,3160,0
|
|
20240904,162800,60523060,3160,3160,3160,3160,0
|
|
20240904,162700,60523060,3160,3160,3160,3160,0
|
|
20240904,162600,60523060,3160,3160,3160,3160,0
|
|
20240904,162500,60523060,3160,3160,3160,3160,0
|
|
20240904,162400,60523060,3160,3160,3160,3160,0
|
|
20240904,162300,60523060,3160,3160,3160,3160,0
|
|
20240904,162200,60523060,3160,3160,3160,3160,0
|
|
20240904,162100,60523060,3160,3160,3160,3160,0
|
|
20240904,162000,60523060,3160,3160,3160,3160,0
|
|
20240904,161900,60523060,3160,3160,3160,3160,0
|
|
20240904,161800,60523060,3160,3160,3160,3160,0
|
|
20240904,161700,60523060,3160,3160,3160,3160,0
|
|
20240904,161600,60523060,3160,3160,3160,3160,0
|
|
20240904,161500,60523060,3160,3160,3160,3160,0
|
|
20240904,161400,60523060,3160,3160,3160,3160,0
|
|
20240904,161300,60523060,3160,3160,3160,3160,0
|
|
20240904,161200,60523060,3160,3160,3160,3160,0
|
|
20240904,161100,60523060,3160,3160,3160,3160,0
|
|
20240904,161000,60523060,3160,3160,3160,3160,0
|
|
20240904,160900,60523060,3160,3160,3160,3160,0
|
|
20240904,160800,60523060,3160,3160,3160,3160,0
|
|
20240904,160700,60523060,3160,3160,3160,3160,0
|
|
20240904,160600,60523060,3160,3160,3160,3160,0
|
|
20240904,160500,60523060,3160,3160,3160,3160,0
|
|
20240904,160400,60523060,3160,3160,3160,3160,0
|
|
20240904,160300,60523060,3160,3160,3160,3160,2836
|
|
20240904,160200,60523060,3160,3160,3160,3160,0
|
|
20240904,160100,60523060,3160,3160,3160,3160,0
|
|
20240904,160000,60523060,3160,3160,3160,3160,0
|
|
20240904,155900,60523060,3160,3160,3160,3160,0
|
|
20240904,155800,60523060,3160,3160,3160,3160,0
|
|
20240904,155700,60523060,3160,3160,3160,3160,0
|
|
20240904,155600,60523060,3160,3160,3160,3160,0
|
|
20240904,155500,60523060,3160,3160,3160,3160,0
|
|
20240904,155400,60523060,3160,3160,3160,3160,0
|
|
20240904,155300,60523060,3160,3160,3160,3160,0
|
|
20240904,155200,60523060,3160,3160,3160,3160,0
|
|
20240904,155100,60523060,3160,3160,3160,3160,0
|
|
20240904,155000,60523060,3160,3160,3160,3160,0
|
|
20240904,154900,60523060,3160,3160,3160,3160,0
|
|
20240904,154800,60523060,3160,3160,3160,3160,0
|
|
20240904,154700,60523060,3160,3160,3160,3160,0
|
|
20240904,154600,60523060,3160,3160,3160,3160,0
|
|
20240904,154500,60523060,3160,3160,3160,3160,0
|
|
20240904,154400,60523060,3160,3160,3160,3160,0
|
|
20240904,154300,60523060,3160,3160,3160,3160,0
|
|
20240904,154200,60523060,3160,3160,3160,3160,0
|
|
20240904,154100,60523060,3160,3160,3160,3160,0
|
|
20240904,154000,60523060,3160,3160,3160,3160,0
|
|
20240904,153900,60523060,3160,3160,3160,3160,0
|
|
20240904,153800,60523060,3160,3160,3160,3160,0
|
|
20240904,153700,60523060,3160,3160,3160,3160,0
|
|
20240904,153600,60523060,3160,3160,3160,3160,0
|
|
20240904,153500,60523060,3160,3160,3160,3160,0
|
|
20240904,153400,60523060,3160,3160,3160,3160,0
|
|
20240904,153300,60523060,3160,3160,3160,3160,2836
|
|
20240904,153200,60523060,3160,3160,3160,3160,0
|
|
20240904,153100,60523060,3160,3160,3160,3160,0
|
|
20240904,153000,60523060,3160,3160,3160,3160,2836
|
|
20240904,152900,51561300,3160,3160,3160,3160,0
|
|
20240904,152800,51561300,3160,3160,3160,3160,0
|
|
20240904,152700,51561300,3160,3160,3160,3160,0
|
|
20240904,152600,51561300,3160,3160,3160,3160,0
|
|
20240904,152500,51561300,3160,3160,3160,3160,0
|
|
20240904,152400,51561300,3160,3160,3160,3160,0
|
|
20240904,152300,51561300,3160,3160,3160,3160,0
|
|
20240904,152200,51561300,3160,3160,3160,3160,0
|
|
20240904,152100,51561300,3160,3160,3160,3160,0
|
|
20240904,152000,51561300,3160,3160,3160,3160,0
|
|
20240904,151900,51561300,3160,3160,3160,3160,0
|
|
20240904,151800,51561300,3160,3160,3160,3160,0
|
|
20240904,151700,51561300,3160,3160,3160,3160,0
|
|
20240904,151600,51561300,3160,3160,3160,3160,28
|
|
20240904,151500,51472820,3160,3160,3160,3160,1
|
|
20240904,151400,51469660,3160,3160,3160,3160,0
|
|
20240904,151300,51469660,3160,3160,3160,3160,0
|
|
20240904,151200,51469660,3160,3160,3160,3160,34
|
|
20240904,151100,51362220,3160,3160,3160,3160,18
|
|
20240904,151000,51305340,3160,3160,3160,3160,0
|
|
20240904,150900,51305340,3160,3160,3160,3160,0
|
|
20240904,150800,51305340,3160,3160,3160,3160,0
|
|
20240904,150700,51305340,3160,3160,3160,3160,20
|
|
20240904,150600,51242140,3160,3160,3160,3160,0
|
|
20240904,150500,51242140,3160,3160,3160,3160,0
|
|
20240904,150400,51242140,3160,3160,3160,3160,0
|
|
20240904,150300,51242140,3160,3160,3160,3160,0
|
|
20240904,150200,51242140,3160,3160,3160,3160,35
|
|
20240904,150100,51131540,3160,3160,3160,3160,10
|
|
20240904,150000,51099940,3160,3160,3160,3160,5
|
|
20240904,145900,51084140,3160,3160,3160,3160,0
|
|
20240904,145800,51084140,3160,3160,3160,3160,0
|
|
20240904,145700,51084140,3160,3160,3160,3160,0
|
|
20240904,145600,51084140,3160,3160,3160,3160,9
|
|
20240904,145500,51055700,3160,3160,3160,3160,0
|
|
20240904,145400,51055700,3160,3160,3160,3160,0
|
|
20240904,145300,51055700,3160,3160,3160,3160,0
|
|
20240904,145200,51055700,3160,3160,3160,3160,0
|
|
20240904,145100,51055700,3160,3160,3160,3160,0
|
|
20240904,145000,51055700,3160,3160,3160,3160,0
|
|
20240904,144900,51055700,3160,3160,3160,3160,0
|
|
20240904,144800,51055700,3160,3160,3160,3160,0
|
|
20240904,144700,51055700,3160,3160,3160,3160,0
|
|
20240904,144600,51055700,3160,3160,3160,3160,0
|
|
20240904,144500,51055700,3160,3160,3160,3160,34
|
|
20240904,144400,50948260,3160,3160,3160,3160,0
|
|
20240904,144300,50948260,3160,3160,3160,3160,0
|
|
20240904,144200,50948260,3160,3160,3160,3160,0
|
|
20240904,144100,50948260,3160,3160,3160,3160,0
|
|
20240904,144000,50948260,3160,3160,3160,3160,0
|
|
20240904,143900,50948260,3160,3160,3160,3160,1
|
|
20240904,143800,50945100,3150,3150,3150,3150,300
|
|
20240904,143700,50000100,3150,3150,3150,3150,0
|
|
20240904,143600,50000100,3150,3150,3150,3150,0
|
|
20240904,143500,50000100,3150,3150,3150,3150,1
|
|
20240904,143400,49996950,3150,3150,3150,3150,2
|
|
20240904,143300,49990650,3150,3150,3150,3150,0
|
|
20240904,143200,49990650,3150,3150,3150,3150,0
|
|
20240904,143100,49990650,3150,3150,3150,3150,1
|
|
20240904,143000,49987500,3145,3145,3145,3145,0
|
|
20240904,142900,49987500,3145,3145,3145,3145,132
|
|
20240904,142800,49572360,3145,3145,3145,3145,0
|
|
20240904,142700,49572360,3145,3145,3145,3145,60
|
|
20240904,142600,49383660,3145,3145,3145,3145,0
|
|
20240904,142500,49383660,3145,3145,3145,3145,10
|
|
20240904,142400,49352210,3145,3145,3145,3145,0
|
|
20240904,142300,49352210,3145,3145,3145,3145,113
|
|
20240904,142200,48996825,3145,3145,3145,3145,0
|
|
20240904,142100,48996825,3145,3145,3145,3145,0
|
|
20240904,142000,48996825,3145,3145,3145,3145,0
|
|
20240904,141900,48996825,3145,3145,3145,3145,100
|
|
20240904,141800,48682325,3140,3140,3140,3140,1000
|
|
20240904,141700,45542325,3145,3145,3145,3145,1
|
|
20240904,141600,45539180,3145,3145,3145,3145,87
|
|
20240904,141500,45265565,3140,3140,3140,3140,1
|
|
20240904,141400,45262425,3145,3145,3145,3145,0
|
|
20240904,141300,45262425,3145,3145,3145,3145,0
|
|
20240904,141200,45262425,3145,3145,3145,3145,0
|
|
20240904,141100,45262425,3145,3145,3145,3145,0
|
|
20240904,141000,45262425,3145,3145,3145,3145,0
|
|
20240904,140900,45262425,3145,3145,3145,3145,0
|
|
20240904,140800,45262425,3145,3145,3145,3145,0
|
|
20240904,140700,45262425,3145,3145,3145,3145,0
|
|
20240904,140600,45262425,3145,3145,3145,3145,0
|
|
20240904,140500,45262425,3145,3145,3145,3145,0
|
|
20240904,140400,45262425,3145,3140,3145,3140,787
|
|
20240904,140300,42790745,3145,3155,3155,3140,3973
|
|
20240904,140200,30304730,3165,3165,3165,3165,0
|
|
20240904,140100,30304730,3165,3165,3165,3165,0
|
|
20240904,140000,30304730,3165,3165,3165,3165,0
|
|
20240904,135900,30304730,3165,3165,3165,3165,0
|
|
20240904,135800,30304730,3165,3165,3165,3165,0
|
|
20240904,135700,30304730,3165,3165,3165,3165,0
|
|
20240904,135600,30304730,3165,3165,3165,3165,0
|
|
20240904,135500,30304730,3165,3165,3165,3165,0
|
|
20240904,135400,30304730,3165,3165,3165,3165,0
|
|
20240904,135300,30304730,3165,3165,3165,3165,0
|
|
20240904,135200,30304730,3165,3165,3165,3165,0
|
|
20240904,135100,30304730,3165,3165,3165,3165,0
|
|
20240904,135000,30304730,3165,3160,3165,3160,5
|
|
20240904,134900,30288925,3160,3160,3160,3160,0
|
|
20240904,134800,30288925,3160,3160,3160,3160,0
|
|
20240904,134700,30288925,3160,3160,3160,3160,0
|
|
20240904,134600,30288925,3160,3160,3160,3160,0
|
|
20240904,134500,30288925,3160,3160,3160,3160,0
|
|
20240904,134400,30288925,3160,3160,3160,3160,0
|
|
20240904,134300,30288925,3160,3160,3160,3160,1
|
|
20240904,134200,30285765,3150,3150,3150,3150,1
|
|
20240904,134100,30282615,3150,3150,3150,3150,0
|
|
20240904,134000,30282615,3150,3150,3150,3150,0
|
|
20240904,133900,30282615,3150,3150,3150,3150,0
|
|
20240904,133800,30282615,3150,3150,3150,3150,0
|
|
20240904,133700,30282615,3150,3150,3150,3150,0
|
|
20240904,133600,30282615,3150,3150,3150,3150,0
|
|
20240904,133500,30282615,3150,3150,3150,3150,1
|
|
20240904,133400,30279465,3140,3160,3160,3140,1421
|
|
20240904,133300,25810495,3155,3155,3155,3155,100
|
|
20240904,133200,25494995,3150,3150,3150,3150,0
|
|
20240904,133100,25494995,3150,3150,3150,3150,0
|
|
20240904,133000,25494995,3150,3150,3150,3150,0
|
|
20240904,132900,25494995,3150,3150,3150,3150,0
|
|
20240904,132800,25494995,3150,3150,3150,3150,0
|
|
20240904,132700,25494995,3150,3150,3150,3150,0
|
|
20240904,132600,25494995,3150,3150,3150,3150,0
|
|
20240904,132500,25494995,3150,3150,3150,3150,0
|
|
20240904,132400,25494995,3150,3150,3150,3150,0
|
|
20240904,132300,25494995,3150,3150,3150,3150,0
|
|
20240904,132200,25494995,3150,3150,3150,3150,0
|
|
20240904,132100,25494995,3150,3150,3150,3150,0
|
|
20240904,132000,25494995,3150,3150,3150,3150,230
|
|
20240904,131900,24770495,3155,3155,3155,3155,0
|
|
20240904,131800,24770495,3155,3155,3155,3155,0
|
|
20240904,131700,24770495,3155,3155,3155,3155,0
|
|
20240904,131600,24770495,3155,3155,3155,3155,0
|
|
20240904,131500,24770495,3155,3155,3155,3155,2
|
|
20240904,131400,24764185,3155,3155,3155,3155,1
|
|
20240904,131300,24761030,3150,3150,3150,3150,0
|
|
20240904,131200,24761030,3150,3150,3150,3150,18
|
|
20240904,131100,24704330,3150,3150,3150,3150,1218
|
|
20240904,131000,20867630,3155,3155,3155,3155,0
|
|
20240904,130900,20867630,3155,3155,3155,3155,31
|
|
20240904,130800,20769825,3155,3155,3155,3155,10
|
|
20240904,130700,20738275,3155,3155,3155,3155,0
|
|
20240904,130600,20738275,3155,3155,3155,3155,0
|
|
20240904,130500,20738275,3155,3155,3155,3155,41
|
|
20240904,130400,20608920,3155,3155,3155,3155,200
|
|
20240904,130300,19977920,3155,3155,3155,3155,0
|
|
20240904,130200,19977920,3155,3155,3155,3155,1
|
|
20240904,130100,19974765,3155,3155,3155,3155,0
|
|
20240904,130000,19974765,3155,3155,3155,3155,0
|
|
20240904,125900,19974765,3155,3155,3155,3155,1
|
|
20240904,125800,19971610,3155,3155,3155,3155,100
|
|
20240904,125700,19656110,3155,3155,3155,3150,110
|
|
20240904,125600,19309110,3155,3155,3155,3155,3588
|
|
20240904,125500,7988970,3160,3160,3160,3160,0
|
|
20240904,125400,7988970,3160,3160,3160,3160,97
|
|
20240904,125300,7682450,3165,3165,3165,3165,0
|
|
20240904,125200,7682450,3165,3165,3165,3165,0
|
|
20240904,125100,7682450,3165,3165,3165,3165,0
|
|
20240904,125000,7682450,3165,3165,3165,3165,199
|
|
20240904,124900,7052615,3165,3165,3165,3165,0
|
|
20240904,124800,7052615,3165,3165,3165,3165,0
|
|
20240904,124700,7052615,3165,3165,3165,3165,0
|
|
20240904,124600,7052615,3165,3165,3165,3165,0
|
|
20240904,124500,7052615,3165,3165,3165,3165,0
|
|
20240904,124400,7052615,3165,3165,3165,3165,0
|
|
20240904,124300,7052615,3165,3165,3165,3165,0
|
|
20240904,124200,7052615,3165,3165,3165,3165,0
|
|
20240904,124100,7052615,3165,3165,3165,3165,1
|
|
20240904,124000,7049450,3160,3160,3160,3160,0
|
|
20240904,123900,7049450,3160,3160,3160,3160,0
|
|
20240904,123800,7049450,3160,3160,3160,3160,0
|
|
20240904,123700,7049450,3160,3160,3160,3160,0
|
|
20240904,123600,7049450,3160,3160,3160,3160,0
|
|
20240904,123500,7049450,3160,3160,3160,3160,0
|
|
20240904,123400,7049450,3160,3160,3160,3160,0
|
|
20240904,123300,7049450,3160,3160,3160,3160,0
|
|
20240904,123200,7049450,3160,3160,3160,3160,0
|
|
20240904,123100,7049450,3160,3160,3160,3160,0
|
|
20240904,123000,7049450,3160,3160,3160,3160,0
|
|
20240904,122900,7049450,3160,3160,3160,3160,0
|
|
20240904,122800,7049450,3160,3160,3160,3160,0
|
|
20240904,122700,7049450,3160,3160,3160,3160,0
|
|
20240904,122600,7049450,3160,3160,3160,3160,0
|
|
20240904,122500,7049450,3160,3160,3160,3160,0
|
|
20240904,122400,7049450,3160,3160,3160,3160,0
|
|
20240904,122300,7049450,3160,3160,3160,3160,0
|
|
20240904,122200,7049450,3160,3160,3160,3160,0
|
|
20240904,122100,7049450,3160,3160,3160,3160,0
|
|
20240904,122000,7049450,3160,3160,3160,3160,32
|
|
20240904,121900,6948330,3160,3160,3160,3160,0
|
|
20240904,121800,6948330,3160,3160,3160,3160,0
|
|
20240904,121700,6948330,3160,3160,3160,3160,0
|
|
20240904,121600,6948330,3160,3160,3160,3160,0
|
|
20240904,121500,6948330,3160,3160,3160,3160,0
|
|
20240904,121400,6948330,3160,3160,3160,3160,50
|
|
20240904,121300,6790330,3165,3165,3165,3165,0
|
|
20240904,121200,6790330,3165,3165,3165,3165,0
|
|
20240904,121100,6790330,3165,3165,3165,3165,0
|
|
20240904,121000,6790330,3165,3165,3165,3165,42
|
|
20240904,120900,6657400,3165,3165,3165,3165,0
|
|
20240904,120800,6657400,3165,3165,3165,3165,0
|
|
20240904,120700,6657400,3165,3165,3165,3165,1
|
|
20240904,120600,6654235,3160,3160,3160,3160,0
|
|
20240904,120500,6654235,3160,3160,3160,3160,66
|
|
20240904,120400,6445675,3165,3165,3165,3165,0
|
|
20240904,120300,6445675,3165,3165,3165,3165,0
|
|
20240904,120200,6445675,3165,3165,3165,3165,0
|
|
20240904,120100,6445675,3165,3165,3165,3165,0
|
|
20240904,120000,6445675,3165,3165,3165,3165,0
|
|
20240904,115900,6445675,3165,3165,3165,3165,0
|
|
20240904,115800,6445675,3165,3165,3165,3165,0
|
|
20240904,115700,6445675,3165,3165,3165,3165,0
|
|
20240904,115600,6445675,3165,3165,3165,3165,0
|
|
20240904,115500,6445675,3165,3165,3165,3165,0
|
|
20240904,115400,6445675,3165,3165,3165,3165,0
|
|
20240904,115300,6445675,3165,3165,3165,3165,0
|
|
20240904,115200,6445675,3165,3165,3165,3165,0
|
|
20240904,115100,6445675,3165,3165,3165,3165,0
|
|
20240904,115000,6445675,3165,3165,3165,3165,0
|
|
20240904,114900,6445675,3165,3165,3165,3165,0
|
|
20240904,114800,6445675,3165,3165,3165,3165,0
|
|
20240904,114700,6445675,3165,3165,3165,3165,0
|
|
20240904,114600,6445675,3165,3165,3165,3165,0
|
|
20240904,114500,6445675,3165,3165,3165,3165,0
|
|
20240904,114400,6445675,3165,3165,3165,3165,0
|
|
20240904,114300,6445675,3165,3165,3165,3165,0
|
|
20240904,114200,6445675,3165,3165,3165,3165,0
|
|
20240904,114100,6445675,3165,3160,3165,3160,7
|
|
20240904,114000,6423550,3165,3165,3165,3165,5
|
|
20240904,113900,6407725,3165,3165,3165,3165,0
|
|
20240904,113800,6407725,3165,3165,3165,3165,0
|
|
20240904,113700,6407725,3165,3165,3165,3165,0
|
|
20240904,113600,6407725,3165,3165,3165,3165,0
|
|
20240904,113500,6407725,3165,3165,3165,3165,0
|
|
20240904,113400,6407725,3165,3165,3165,3165,0
|
|
20240904,113300,6407725,3165,3165,3165,3165,158
|
|
20240904,113200,5907655,3165,3165,3165,3165,0
|
|
20240904,113100,5907655,3165,3165,3165,3165,0
|
|
20240904,113000,5907655,3165,3165,3165,3165,0
|
|
20240904,112900,5907655,3165,3165,3165,3165,0
|
|
20240904,112800,5907655,3165,3165,3165,3165,0
|
|
20240904,112700,5907655,3165,3165,3165,3165,0
|
|
20240904,112600,5907655,3165,3165,3165,3165,3
|
|
20240904,112500,5898160,3165,3165,3165,3165,0
|
|
20240904,112400,5898160,3165,3165,3165,3165,0
|
|
20240904,112300,5898160,3165,3165,3165,3165,0
|
|
20240904,112200,5898160,3165,3165,3165,3165,0
|
|
20240904,112100,5898160,3165,3165,3165,3165,0
|
|
20240904,112000,5898160,3165,3165,3165,3165,0
|
|
20240904,111900,5898160,3165,3165,3165,3165,0
|
|
20240904,111800,5898160,3165,3165,3165,3165,0
|
|
20240904,111700,5898160,3165,3165,3165,3165,0
|
|
20240904,111600,5898160,3165,3160,3170,3160,24
|
|
20240904,111500,5822245,3160,3165,3165,3160,33
|
|
20240904,111400,5717960,3160,3160,3160,3160,0
|
|
20240904,111300,5717960,3160,3160,3160,3160,358
|
|
20240904,111200,4586680,3170,3170,3170,3170,1
|
|
20240904,111100,4583510,3170,3170,3170,3170,0
|
|
20240904,111000,4583510,3170,3170,3170,3170,0
|
|
20240904,110900,4583510,3170,3170,3170,3170,0
|
|
20240904,110800,4583510,3170,3170,3170,3170,0
|
|
20240904,110700,4583510,3170,3170,3170,3170,0
|
|
20240904,110600,4583510,3170,3170,3170,3170,0
|
|
20240904,110500,4583510,3170,3170,3170,3170,0
|
|
20240904,110400,4583510,3170,3170,3170,3170,0
|
|
20240904,110300,4583510,3170,3170,3170,3170,0
|
|
20240904,110200,4583510,3170,3170,3170,3170,0
|
|
20240904,110100,4583510,3170,3170,3170,3170,0
|
|
20240904,110000,4583510,3170,3170,3170,3170,0
|
|
20240904,105900,4583510,3170,3170,3170,3170,0
|
|
20240904,105800,4583510,3170,3170,3170,3170,0
|
|
20240904,105700,4583510,3170,3170,3170,3170,0
|
|
20240904,105600,4583510,3170,3170,3170,3170,0
|
|
20240904,105500,4583510,3170,3170,3170,3170,0
|
|
20240904,105400,4583510,3170,3170,3170,3170,0
|
|
20240904,105300,4583510,3170,3170,3170,3170,0
|
|
20240904,105200,4583510,3170,3170,3170,3170,14
|
|
20240904,105100,4539130,3160,3160,3160,3160,0
|
|
20240904,105000,4539130,3160,3160,3160,3160,0
|
|
20240904,104900,4539130,3160,3160,3160,3160,0
|
|
20240904,104800,4539130,3160,3160,3160,3160,0
|
|
20240904,104700,4539130,3160,3160,3160,3160,45
|
|
20240904,104600,4396930,3160,3160,3160,3160,8
|
|
20240904,104500,4371650,3160,3160,3160,3160,0
|
|
20240904,104400,4371650,3160,3160,3160,3160,0
|
|
20240904,104300,4371650,3160,3160,3160,3160,0
|
|
20240904,104200,4371650,3160,3160,3160,3160,5
|
|
20240904,104100,4355850,3160,3160,3160,3160,0
|
|
20240904,104000,4355850,3160,3160,3160,3160,0
|
|
20240904,103900,4355850,3160,3160,3160,3160,0
|
|
20240904,103800,4355850,3160,3160,3160,3160,0
|
|
20240904,103700,4355850,3160,3160,3160,3160,0
|
|
20240904,103600,4355850,3160,3160,3160,3160,31
|
|
20240904,103500,4257890,3160,3160,3160,3160,0
|
|
20240904,103400,4257890,3160,3160,3160,3160,0
|
|
20240904,103300,4257890,3160,3160,3160,3160,0
|
|
20240904,103200,4257890,3160,3160,3160,3160,0
|
|
20240904,103100,4257890,3160,3160,3160,3160,0
|
|
20240904,103000,4257890,3160,3160,3160,3160,0
|
|
20240904,102900,4257890,3160,3160,3160,3160,0
|
|
20240904,102800,4257890,3160,3160,3160,3160,0
|
|
20240904,102700,4257890,3160,3160,3160,3160,45
|
|
20240904,102600,4115690,3160,3160,3160,3160,0
|
|
20240904,102500,4115690,3160,3160,3160,3160,115
|
|
20240904,102400,3752290,3160,3160,3160,3160,0
|
|
20240904,102300,3752290,3160,3160,3160,3160,2
|
|
20240904,102200,3745970,3160,3160,3160,3160,21
|
|
20240904,102100,3679610,3160,3160,3160,3160,29
|
|
20240904,102000,3587970,3160,3160,3160,3160,2
|
|
20240904,101900,3581650,3160,3160,3160,3160,0
|
|
20240904,101800,3581650,3160,3160,3160,3160,0
|
|
20240904,101700,3581650,3160,3160,3160,3160,0
|
|
20240904,101600,3581650,3160,3160,3160,3160,0
|
|
20240904,101500,3581650,3160,3160,3160,3160,0
|
|
20240904,101400,3581650,3160,3160,3160,3160,0
|
|
20240904,101300,3581650,3160,3160,3160,3160,0
|
|
20240904,101200,3581650,3160,3160,3160,3160,2
|
|
20240904,101100,3575330,3160,3160,3160,3160,0
|
|
20240904,101000,3575330,3160,3160,3160,3160,0
|
|
20240904,100900,3575330,3160,3160,3160,3160,0
|
|
20240904,100800,3575330,3160,3160,3160,3160,0
|
|
20240904,100700,3575330,3160,3160,3160,3160,0
|
|
20240904,100600,3575330,3160,3160,3160,3160,0
|
|
20240904,100500,3575330,3160,3160,3160,3160,0
|
|
20240904,100400,3575330,3160,3160,3160,3160,1
|
|
20240904,100300,3572170,3160,3160,3160,3160,1
|
|
20240904,100200,3569010,3160,3160,3160,3160,4
|
|
20240904,100100,3556370,3160,3160,3160,3160,0
|
|
20240904,100000,3556370,3160,3160,3160,3160,0
|
|
20240904,095900,3556370,3160,3160,3160,3160,100
|
|
20240904,095800,3240370,3150,3150,3150,3150,0
|
|
20240904,095700,3240370,3150,3150,3150,3150,0
|
|
20240904,095600,3240370,3150,3150,3150,3150,0
|
|
20240904,095500,3240370,3150,3150,3150,3150,0
|
|
20240904,095400,3240370,3150,3150,3150,3150,0
|
|
20240904,095300,3240370,3150,3150,3150,3150,13
|
|
20240904,095200,3199420,3160,3160,3160,3160,31
|
|
20240904,095100,3101460,3160,3160,3160,3160,0
|
|
20240904,095000,3101460,3160,3160,3160,3160,0
|
|
20240904,094900,3101460,3160,3160,3160,3160,0
|
|
20240904,094800,3101460,3160,3160,3160,3160,0
|
|
20240904,094700,3101460,3160,3160,3160,3160,10
|
|
20240904,094600,3069860,3160,3160,3160,3160,0
|
|
20240904,094500,3069860,3160,3160,3160,3160,0
|
|
20240904,094400,3069860,3160,3160,3160,3160,0
|
|
20240904,094300,3069860,3160,3160,3160,3160,0
|
|
20240904,094200,3069860,3160,3160,3160,3160,20
|
|
20240904,094100,3006660,3160,3160,3160,3160,255
|
|
20240904,094000,2200860,3160,3160,3160,3160,0
|
|
20240904,093900,2200860,3160,3160,3160,3160,0
|
|
20240904,093800,2200860,3160,3160,3160,3160,10
|
|
20240904,093700,2169260,3170,3170,3170,3170,0
|
|
20240904,093600,2169260,3170,3170,3170,3170,0
|
|
20240904,093500,2169260,3170,3170,3170,3170,3
|
|
20240904,093400,2159750,3170,3170,3170,3170,50
|
|
20240904,093300,2001250,3170,3160,3170,3160,7
|
|
20240904,093200,1979090,3170,3170,3170,3170,1
|
|
20240904,093100,1975920,3170,3170,3170,3170,3
|
|
20240904,093000,1966410,3170,3170,3170,3170,4
|
|
20240904,092900,1953730,3170,3170,3170,3170,10
|
|
20240904,092800,1922030,3170,3170,3170,3170,0
|
|
20240904,092700,1922030,3170,3170,3170,3170,195
|
|
20240904,092600,1303880,3170,3170,3170,3170,0
|
|
20240904,092500,1303880,3170,3170,3170,3170,120
|
|
20240904,092400,923480,3165,3165,3165,3165,0
|
|
20240904,092300,923480,3165,3165,3165,3165,0
|
|
20240904,092200,923480,3165,3165,3165,3165,0
|
|
20240904,092100,923480,3165,3165,3165,3165,0
|
|
20240904,092000,923480,3165,3165,3165,3165,0
|
|
20240904,091900,923480,3165,3165,3165,3165,20
|
|
20240904,091800,860180,3175,3175,3175,3175,0
|
|
20240904,091700,860180,3175,3175,3175,3175,0
|
|
20240904,091600,860180,3175,3175,3175,3175,0
|
|
20240904,091500,860180,3175,3175,3175,3175,0
|
|
20240904,091400,860180,3175,3175,3175,3175,0
|
|
20240904,091300,860180,3175,3175,3175,3175,0
|
|
20240904,091200,860180,3175,3175,3175,3175,0
|
|
20240904,091100,860180,3175,3170,3175,3170,39
|
|
20240904,091000,736430,3180,3180,3180,3180,0
|
|
20240904,090900,736430,3180,3180,3180,3180,0
|
|
20240904,090800,736430,3180,3180,3180,3180,0
|
|
20240904,090700,736430,3180,3180,3180,3180,0
|
|
20240904,090600,736430,3180,3180,3180,3180,0
|
|
20240904,090500,736430,3180,3180,3180,3180,0
|
|
20240904,090400,736430,3180,3180,3180,3180,0
|
|
20240904,090300,736430,3180,3180,3180,3180,1
|
|
20240904,090200,733250,3180,3180,3180,3180,103
|
|
20240904,090100,405710,3180,3180,3180,3180,1
|
|
20240904,090000,402530,3160,3170,3170,3160,126
|