699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,203600,187993190,6340,6340,6340,6340,645
|
|
20240906,203500,187993190,6340,6340,6340,6340,0
|
|
20240906,203400,187993190,6340,6340,6340,6340,0
|
|
20240906,203300,187993190,6340,6340,6340,6340,0
|
|
20240906,203200,187993190,6340,6340,6340,6340,0
|
|
20240906,203100,187993190,6340,6340,6340,6340,0
|
|
20240906,203000,187993190,6340,6340,6340,6340,0
|
|
20240906,202900,187993190,6340,6340,6340,6340,0
|
|
20240906,202800,187993190,6340,6340,6340,6340,0
|
|
20240906,202700,187993190,6340,6340,6340,6340,0
|
|
20240906,202600,187993190,6340,6340,6340,6340,0
|
|
20240906,202500,187993190,6340,6340,6340,6340,0
|
|
20240906,202400,187993190,6340,6340,6340,6340,0
|
|
20240906,202300,187993190,6340,6340,6340,6340,0
|
|
20240906,202200,187993190,6340,6340,6340,6340,0
|
|
20240906,202100,187993190,6340,6340,6340,6340,0
|
|
20240906,202000,187993190,6340,6340,6340,6340,0
|
|
20240906,201900,187993190,6340,6340,6340,6340,0
|
|
20240906,201800,187993190,6340,6340,6340,6340,0
|
|
20240906,201700,187993190,6340,6340,6340,6340,0
|
|
20240906,201600,187993190,6340,6340,6340,6340,0
|
|
20240906,201500,187993190,6340,6340,6340,6340,0
|
|
20240906,201400,187993190,6340,6340,6340,6340,0
|
|
20240906,201300,187993190,6340,6340,6340,6340,0
|
|
20240906,201200,187993190,6340,6340,6340,6340,0
|
|
20240906,201100,187993190,6340,6340,6340,6340,0
|
|
20240906,201000,187993190,6340,6340,6340,6340,0
|
|
20240906,200900,187993190,6340,6340,6340,6340,0
|
|
20240906,200800,187993190,6340,6340,6340,6340,0
|
|
20240906,200700,187993190,6340,6340,6340,6340,0
|
|
20240906,200600,187993190,6340,6340,6340,6340,645
|
|
20240906,200500,187993190,6340,6340,6340,6340,0
|
|
20240906,200400,187993190,6340,6340,6340,6340,0
|
|
20240906,200300,187993190,6340,6340,6340,6340,0
|
|
20240906,200200,187993190,6340,6340,6340,6340,0
|
|
20240906,200100,187993190,6340,6340,6340,6340,0
|
|
20240906,200000,187993190,6340,6340,6340,6340,0
|
|
20240906,195900,187993190,6340,6340,6340,6340,0
|
|
20240906,195800,187993190,6340,6340,6340,6340,0
|
|
20240906,195700,187993190,6340,6340,6340,6340,0
|
|
20240906,195600,187993190,6340,6340,6340,6340,0
|
|
20240906,195500,187993190,6340,6340,6340,6340,0
|
|
20240906,195400,187993190,6340,6340,6340,6340,0
|
|
20240906,195300,187993190,6340,6340,6340,6340,0
|
|
20240906,195200,187993190,6340,6340,6340,6340,0
|
|
20240906,195100,187993190,6340,6340,6340,6340,0
|
|
20240906,195000,187993190,6340,6340,6340,6340,0
|
|
20240906,194900,187993190,6340,6340,6340,6340,0
|
|
20240906,194800,187993190,6340,6340,6340,6340,0
|
|
20240906,194700,187993190,6340,6340,6340,6340,0
|
|
20240906,194600,187993190,6340,6340,6340,6340,0
|
|
20240906,194500,187993190,6340,6340,6340,6340,0
|
|
20240906,194400,187993190,6340,6340,6340,6340,0
|
|
20240906,194300,187993190,6340,6340,6340,6340,0
|
|
20240906,194200,187993190,6340,6340,6340,6340,0
|
|
20240906,194100,187993190,6340,6340,6340,6340,0
|
|
20240906,194000,187993190,6340,6340,6340,6340,0
|
|
20240906,193900,187993190,6340,6340,6340,6340,0
|
|
20240906,193800,187993190,6340,6340,6340,6340,0
|
|
20240906,193700,187993190,6340,6340,6340,6340,0
|
|
20240906,193600,187993190,6340,6340,6340,6340,645
|
|
20240906,193500,187993190,6340,6340,6340,6340,0
|
|
20240906,193400,187993190,6340,6340,6340,6340,0
|
|
20240906,193300,187993190,6340,6340,6340,6340,0
|
|
20240906,193200,187993190,6340,6340,6340,6340,0
|
|
20240906,193100,187993190,6340,6340,6340,6340,0
|
|
20240906,193000,187993190,6340,6340,6340,6340,0
|
|
20240906,192900,187993190,6340,6340,6340,6340,0
|
|
20240906,192800,187993190,6340,6340,6340,6340,0
|
|
20240906,192700,187993190,6340,6340,6340,6340,0
|
|
20240906,192600,187993190,6340,6340,6340,6340,0
|
|
20240906,192500,187993190,6340,6340,6340,6340,0
|
|
20240906,192400,187993190,6340,6340,6340,6340,0
|
|
20240906,192300,187993190,6340,6340,6340,6340,0
|
|
20240906,192200,187993190,6340,6340,6340,6340,0
|
|
20240906,192100,187993190,6340,6340,6340,6340,0
|
|
20240906,192000,187993190,6340,6340,6340,6340,0
|
|
20240906,191900,187993190,6340,6340,6340,6340,0
|
|
20240906,191800,187993190,6340,6340,6340,6340,0
|
|
20240906,191700,187993190,6340,6340,6340,6340,0
|
|
20240906,191600,187993190,6340,6340,6340,6340,0
|
|
20240906,191500,187993190,6340,6340,6340,6340,0
|
|
20240906,191400,187993190,6340,6340,6340,6340,0
|
|
20240906,191300,187993190,6340,6340,6340,6340,0
|
|
20240906,191200,187993190,6340,6340,6340,6340,0
|
|
20240906,191100,187993190,6340,6340,6340,6340,0
|
|
20240906,191000,187993190,6340,6340,6340,6340,0
|
|
20240906,190900,187993190,6340,6340,6340,6340,0
|
|
20240906,190800,187993190,6340,6340,6340,6340,0
|
|
20240906,190700,187993190,6340,6340,6340,6340,0
|
|
20240906,190600,187993190,6340,6340,6340,6340,645
|
|
20240906,190500,187993190,6340,6340,6340,6340,0
|
|
20240906,190400,187993190,6340,6340,6340,6340,0
|
|
20240906,190300,187993190,6340,6340,6340,6340,0
|
|
20240906,190200,187993190,6340,6340,6340,6340,0
|
|
20240906,190100,187993190,6340,6340,6340,6340,0
|
|
20240906,190000,187993190,6340,6340,6340,6340,0
|
|
20240906,185900,187993190,6340,6340,6340,6340,0
|
|
20240906,185800,187993190,6340,6340,6340,6340,0
|
|
20240906,185700,187993190,6340,6340,6340,6340,0
|
|
20240906,185600,187993190,6340,6340,6340,6340,0
|
|
20240906,185500,187993190,6340,6340,6340,6340,0
|
|
20240906,185400,187993190,6340,6340,6340,6340,0
|
|
20240906,185300,187993190,6340,6340,6340,6340,0
|
|
20240906,185200,187993190,6340,6340,6340,6340,0
|
|
20240906,185100,187993190,6340,6340,6340,6340,0
|
|
20240906,185000,187993190,6340,6340,6340,6340,0
|
|
20240906,184900,187993190,6340,6340,6340,6340,0
|
|
20240906,184800,187993190,6340,6340,6340,6340,0
|
|
20240906,184700,187993190,6340,6340,6340,6340,0
|
|
20240906,184600,187993190,6340,6340,6340,6340,0
|
|
20240906,184500,187993190,6340,6340,6340,6340,0
|
|
20240906,184400,187993190,6340,6340,6340,6340,0
|
|
20240906,184300,187993190,6340,6340,6340,6340,0
|
|
20240906,184200,187993190,6340,6340,6340,6340,0
|
|
20240906,184100,187993190,6340,6340,6340,6340,0
|
|
20240906,184000,187993190,6340,6340,6340,6340,0
|
|
20240906,183900,187993190,6340,6340,6340,6340,0
|
|
20240906,183800,187993190,6340,6340,6340,6340,0
|
|
20240906,183700,187993190,6340,6340,6340,6340,0
|
|
20240906,183600,187993190,6340,6340,6340,6340,645
|
|
20240906,183500,187993190,6340,6340,6340,6340,0
|
|
20240906,183400,187993190,6340,6340,6340,6340,0
|
|
20240906,183300,187993190,6340,6340,6340,6340,0
|
|
20240906,183200,187993190,6340,6340,6340,6340,0
|
|
20240906,183100,187993190,6340,6340,6340,6340,0
|
|
20240906,183000,187993190,6340,6340,6340,6340,0
|
|
20240906,182900,187993190,6340,6340,6340,6340,0
|
|
20240906,182800,187993190,6340,6340,6340,6340,0
|
|
20240906,182700,187993190,6340,6340,6340,6340,0
|
|
20240906,182600,187993190,6340,6340,6340,6340,0
|
|
20240906,182500,187993190,6340,6340,6340,6340,0
|
|
20240906,182400,187993190,6340,6340,6340,6340,0
|
|
20240906,182300,187993190,6340,6340,6340,6340,0
|
|
20240906,182200,187993190,6340,6340,6340,6340,0
|
|
20240906,182100,187993190,6340,6340,6340,6340,0
|
|
20240906,182000,187993190,6340,6340,6340,6340,0
|
|
20240906,181900,187993190,6340,6340,6340,6340,0
|
|
20240906,181800,187993190,6340,6340,6340,6340,0
|
|
20240906,181700,187993190,6340,6340,6340,6340,0
|
|
20240906,181600,187993190,6340,6340,6340,6340,0
|
|
20240906,181500,187993190,6340,6340,6340,6340,0
|
|
20240906,181400,187993190,6340,6340,6340,6340,0
|
|
20240906,181300,187993190,6340,6340,6340,6340,0
|
|
20240906,181200,187993190,6340,6340,6340,6340,0
|
|
20240906,181100,187993190,6340,6340,6340,6340,0
|
|
20240906,181000,187993190,6340,6340,6340,6340,0
|
|
20240906,180900,187993190,6340,6340,6340,6340,0
|
|
20240906,180800,187993190,6340,6340,6340,6340,0
|
|
20240906,180700,187993190,6340,6340,6340,6340,0
|
|
20240906,180600,187993190,6340,6340,6340,6340,645
|
|
20240906,180500,187993190,6340,6340,6340,6340,0
|
|
20240906,180400,187993190,6340,6340,6340,6340,0
|
|
20240906,180300,187993190,6340,6340,6340,6340,0
|
|
20240906,180200,187993190,6340,6340,6340,6340,0
|
|
20240906,180100,187993190,6340,6340,6340,6340,0
|
|
20240906,180000,187993190,6340,6340,6340,6340,0
|
|
20240906,175900,187993190,6340,6340,6340,6340,0
|
|
20240906,175800,187993190,6340,6340,6340,6340,0
|
|
20240906,175700,187993190,6340,6340,6340,6340,0
|
|
20240906,175600,187993190,6340,6340,6340,6340,0
|
|
20240906,175500,187993190,6340,6340,6340,6340,0
|
|
20240906,175400,187993190,6340,6340,6340,6340,0
|
|
20240906,175300,187993190,6340,6340,6340,6340,0
|
|
20240906,175200,187993190,6340,6340,6340,6340,0
|
|
20240906,175100,187993190,6340,6340,6340,6340,0
|
|
20240906,175000,187993190,6340,6340,6340,6340,0
|
|
20240906,174900,187993190,6340,6340,6340,6340,0
|
|
20240906,174800,187993190,6340,6340,6340,6340,0
|
|
20240906,174700,187993190,6340,6340,6340,6340,0
|
|
20240906,174600,187993190,6340,6340,6340,6340,0
|
|
20240906,174500,187993190,6340,6340,6340,6340,0
|
|
20240906,174400,187993190,6340,6340,6340,6340,0
|
|
20240906,174300,187993190,6340,6340,6340,6340,0
|
|
20240906,174200,187993190,6340,6340,6340,6340,0
|
|
20240906,174100,187993190,6340,6340,6340,6340,0
|
|
20240906,174000,187993190,6340,6340,6340,6340,0
|
|
20240906,173900,187993190,6340,6340,6340,6340,0
|
|
20240906,173800,187993190,6340,6340,6340,6340,0
|
|
20240906,173700,187993190,6340,6340,6340,6340,0
|
|
20240906,173600,187993190,6340,6340,6340,6340,645
|
|
20240906,173500,187993190,6340,6340,6340,6340,0
|
|
20240906,173400,187993190,6340,6340,6340,6340,0
|
|
20240906,173300,187993190,6340,6340,6340,6340,0
|
|
20240906,173200,187993190,6340,6340,6340,6340,0
|
|
20240906,173100,187993190,6340,6340,6340,6340,0
|
|
20240906,173000,187993190,6340,6340,6340,6340,0
|
|
20240906,172900,187993190,6340,6340,6340,6340,0
|
|
20240906,172800,187993190,6340,6340,6340,6340,0
|
|
20240906,172700,187993190,6340,6340,6340,6340,0
|
|
20240906,172600,187993190,6340,6340,6340,6340,0
|
|
20240906,172500,187993190,6340,6340,6340,6340,0
|
|
20240906,172400,187993190,6340,6340,6340,6340,0
|
|
20240906,172300,187993190,6340,6340,6340,6340,0
|
|
20240906,172200,187993190,6340,6340,6340,6340,0
|
|
20240906,172100,187993190,6340,6340,6340,6340,0
|
|
20240906,172000,187993190,6340,6340,6340,6340,0
|
|
20240906,171900,187993190,6340,6340,6340,6340,0
|
|
20240906,171800,187993190,6340,6340,6340,6340,0
|
|
20240906,171700,187993190,6340,6340,6340,6340,0
|
|
20240906,171600,187993190,6340,6340,6340,6340,0
|
|
20240906,171500,187993190,6340,6340,6340,6340,0
|
|
20240906,171400,187993190,6340,6340,6340,6340,0
|
|
20240906,171300,187993190,6340,6340,6340,6340,0
|
|
20240906,171200,187993190,6340,6340,6340,6340,0
|
|
20240906,171100,187993190,6340,6340,6340,6340,0
|
|
20240906,171000,187993190,6340,6340,6340,6340,0
|
|
20240906,170900,187993190,6340,6340,6340,6340,0
|
|
20240906,170800,187993190,6340,6340,6340,6340,0
|
|
20240906,170700,187993190,6340,6340,6340,6340,0
|
|
20240906,170600,187993190,6340,6340,6340,6340,645
|
|
20240906,170500,187993190,6340,6340,6340,6340,0
|
|
20240906,170400,187993190,6340,6340,6340,6340,0
|
|
20240906,170300,187993190,6340,6340,6340,6340,0
|
|
20240906,170200,187993190,6340,6340,6340,6340,0
|
|
20240906,170100,187993190,6340,6340,6340,6340,0
|
|
20240906,170000,187993190,6340,6340,6340,6340,0
|
|
20240906,165900,187993190,6340,6340,6340,6340,0
|
|
20240906,165800,187993190,6340,6340,6340,6340,0
|
|
20240906,165700,187993190,6340,6340,6340,6340,0
|
|
20240906,165600,187993190,6340,6340,6340,6340,0
|
|
20240906,165500,187993190,6340,6340,6340,6340,0
|
|
20240906,165400,187993190,6340,6340,6340,6340,0
|
|
20240906,165300,187993190,6340,6340,6340,6340,0
|
|
20240906,165200,187993190,6340,6340,6340,6340,0
|
|
20240906,165100,187993190,6340,6340,6340,6340,0
|
|
20240906,165000,187993190,6340,6340,6340,6340,0
|
|
20240906,164900,187993190,6340,6340,6340,6340,0
|
|
20240906,164800,187993190,6340,6340,6340,6340,0
|
|
20240906,164700,187993190,6340,6340,6340,6340,0
|
|
20240906,164600,187993190,6340,6340,6340,6340,0
|
|
20240906,164500,187993190,6340,6340,6340,6340,0
|
|
20240906,164400,187993190,6340,6340,6340,6340,0
|
|
20240906,164300,187993190,6340,6340,6340,6340,0
|
|
20240906,164200,187993190,6340,6340,6340,6340,0
|
|
20240906,164100,187993190,6340,6340,6340,6340,0
|
|
20240906,164000,187993190,6340,6340,6340,6340,0
|
|
20240906,163900,187993190,6340,6340,6340,6340,0
|
|
20240906,163800,187993190,6340,6340,6340,6340,0
|
|
20240906,163700,187993190,6340,6340,6340,6340,0
|
|
20240906,163600,187993190,6340,6340,6340,6340,645
|
|
20240906,163500,187993190,6340,6340,6340,6340,0
|
|
20240906,163400,187993190,6340,6340,6340,6340,0
|
|
20240906,163300,187993190,6340,6340,6340,6340,0
|
|
20240906,163200,187993190,6340,6340,6340,6340,0
|
|
20240906,163100,187993190,6340,6340,6340,6340,0
|
|
20240906,163000,187993190,6340,6340,6340,6340,0
|
|
20240906,162900,187993190,6340,6340,6340,6340,0
|
|
20240906,162800,187993190,6340,6340,6340,6340,0
|
|
20240906,162700,187993190,6340,6340,6340,6340,0
|
|
20240906,162600,187993190,6340,6340,6340,6340,0
|
|
20240906,162500,187993190,6340,6340,6340,6340,0
|
|
20240906,162400,187993190,6340,6340,6340,6340,0
|
|
20240906,162300,187993190,6340,6340,6340,6340,0
|
|
20240906,162200,187993190,6340,6340,6340,6340,0
|
|
20240906,162100,187993190,6340,6340,6340,6340,0
|
|
20240906,162000,187993190,6340,6340,6340,6340,0
|
|
20240906,161900,187993190,6340,6340,6340,6340,0
|
|
20240906,161800,187993190,6340,6340,6340,6340,0
|
|
20240906,161700,187993190,6340,6340,6340,6340,0
|
|
20240906,161600,187993190,6340,6340,6340,6340,0
|
|
20240906,161500,187993190,6340,6340,6340,6340,0
|
|
20240906,161400,187993190,6340,6340,6340,6340,0
|
|
20240906,161300,187993190,6340,6340,6340,6340,0
|
|
20240906,161200,187993190,6340,6340,6340,6340,0
|
|
20240906,161100,187993190,6340,6340,6340,6340,0
|
|
20240906,161000,187993190,6340,6340,6340,6340,0
|
|
20240906,160900,187993190,6340,6340,6340,6340,0
|
|
20240906,160800,187993190,6340,6340,6340,6340,0
|
|
20240906,160700,187993190,6340,6340,6340,6340,0
|
|
20240906,160600,187993190,6340,6340,6340,6340,645
|
|
20240906,160500,187993190,6340,6340,6340,6340,0
|
|
20240906,160400,187993190,6340,6340,6340,6340,0
|
|
20240906,160300,187993190,6340,6340,6340,6340,0
|
|
20240906,160200,187993190,6340,6340,6340,6340,0
|
|
20240906,160100,187993190,6340,6340,6340,6340,0
|
|
20240906,160000,187993190,6340,6340,6340,6340,0
|
|
20240906,155900,187993190,6340,6340,6340,6340,0
|
|
20240906,155800,187993190,6340,6340,6340,6340,0
|
|
20240906,155700,187993190,6340,6340,6340,6340,0
|
|
20240906,155600,187993190,6340,6340,6340,6340,0
|
|
20240906,155500,187993190,6340,6340,6340,6340,0
|
|
20240906,155400,187993190,6340,6340,6340,6340,0
|
|
20240906,155300,187993190,6340,6340,6340,6340,0
|
|
20240906,155200,187993190,6340,6340,6340,6340,0
|
|
20240906,155100,187993190,6340,6340,6340,6340,0
|
|
20240906,155000,187993190,6340,6340,6340,6340,0
|
|
20240906,154900,187993190,6340,6340,6340,6340,0
|
|
20240906,154800,187993190,6340,6340,6340,6340,0
|
|
20240906,154700,187993190,6340,6340,6340,6340,0
|
|
20240906,154600,187993190,6340,6340,6340,6340,0
|
|
20240906,154500,187993190,6340,6340,6340,6340,0
|
|
20240906,154400,187993190,6340,6340,6340,6340,0
|
|
20240906,154300,187993190,6340,6340,6340,6340,0
|
|
20240906,154200,187993190,6340,6340,6340,6340,0
|
|
20240906,154100,187993190,6340,6340,6340,6340,0
|
|
20240906,154000,187993190,6340,6340,6340,6340,0
|
|
20240906,153900,187993190,6340,6340,6340,6340,0
|
|
20240906,153800,187993190,6340,6340,6340,6340,0
|
|
20240906,153700,187993190,6340,6340,6340,6340,0
|
|
20240906,153600,187993190,6340,6340,6340,6340,645
|
|
20240906,153500,187993190,6340,6340,6340,6340,0
|
|
20240906,153400,187993190,6340,6340,6340,6340,0
|
|
20240906,153300,187993190,6340,6340,6340,6340,0
|
|
20240906,153200,187993190,6340,6340,6340,6340,0
|
|
20240906,153100,187993190,6340,6340,6340,6340,0
|
|
20240906,153000,187993190,6340,6340,6340,6340,645
|
|
20240906,152900,183903890,6280,6280,6280,6280,0
|
|
20240906,152800,183903890,6280,6280,6280,6280,0
|
|
20240906,152700,183903890,6280,6280,6280,6280,0
|
|
20240906,152600,183903890,6280,6280,6280,6280,0
|
|
20240906,152500,183903890,6280,6280,6280,6280,0
|
|
20240906,152400,183903890,6280,6280,6280,6280,0
|
|
20240906,152300,183903890,6280,6280,6280,6280,0
|
|
20240906,152200,183903890,6280,6280,6280,6280,0
|
|
20240906,152100,183903890,6280,6280,6280,6280,0
|
|
20240906,152000,183903890,6280,6280,6280,6280,0
|
|
20240906,151900,183903890,6280,6280,6290,6280,189
|
|
20240906,151800,182716960,6290,6300,6300,6290,102
|
|
20240906,151700,182075370,6290,6290,6290,6290,104
|
|
20240906,151600,181421210,6280,6290,6290,6280,88
|
|
20240906,151500,180867700,6310,6310,6310,6310,2
|
|
20240906,151400,180855080,6310,6290,6310,6290,15
|
|
20240906,151300,180760710,6290,6290,6290,6290,0
|
|
20240906,151200,180760710,6290,6300,6300,6290,313
|
|
20240906,151100,178791910,6310,6310,6310,6310,1
|
|
20240906,151000,178785600,6300,6300,6300,6300,0
|
|
20240906,150900,178785600,6300,6300,6300,6300,264
|
|
20240906,150800,177122400,6300,6300,6300,6300,350
|
|
20240906,150700,174917400,6330,6330,6330,6330,0
|
|
20240906,150600,174917400,6330,6330,6330,6330,0
|
|
20240906,150500,174917400,6330,6330,6330,6330,0
|
|
20240906,150400,174917400,6330,6310,6330,6310,6
|
|
20240906,150300,174879460,6310,6330,6330,6310,416
|
|
20240906,150200,172254420,6310,6310,6330,6310,145
|
|
20240906,150100,171339380,6310,6310,6310,6310,0
|
|
20240906,150000,171339380,6310,6310,6310,6310,0
|
|
20240906,145900,171339380,6310,6310,6310,6310,20
|
|
20240906,145800,171213180,6310,6310,6310,6310,20
|
|
20240906,145700,171086980,6320,6320,6320,6320,191
|
|
20240906,145600,169879860,6340,6340,6340,6340,0
|
|
20240906,145500,169879860,6340,6340,6340,6340,0
|
|
20240906,145400,169879860,6340,6340,6340,6340,0
|
|
20240906,145300,169879860,6340,6340,6340,6340,0
|
|
20240906,145200,169879860,6340,6340,6340,6340,0
|
|
20240906,145100,169879860,6340,6340,6340,6340,0
|
|
20240906,145000,169879860,6340,6340,6340,6340,0
|
|
20240906,144900,169879860,6340,6340,6340,6340,0
|
|
20240906,144800,169879860,6340,6340,6340,6340,0
|
|
20240906,144700,169879860,6340,6340,6340,6340,0
|
|
20240906,144600,169879860,6340,6340,6340,6340,0
|
|
20240906,144500,169879860,6340,6340,6340,6340,0
|
|
20240906,144400,169879860,6340,6340,6340,6340,0
|
|
20240906,144300,169879860,6340,6320,6340,6320,12
|
|
20240906,144200,169803900,6310,6310,6310,6310,0
|
|
20240906,144100,169803900,6310,6310,6310,6310,0
|
|
20240906,144000,169803900,6310,6300,6310,6300,48
|
|
20240906,143900,169501490,6310,6310,6310,6310,193
|
|
20240906,143800,168283660,6340,6340,6340,6340,0
|
|
20240906,143700,168283660,6340,6340,6340,6340,0
|
|
20240906,143600,168283660,6340,6340,6340,6340,0
|
|
20240906,143500,168283660,6340,6340,6340,6340,0
|
|
20240906,143400,168283660,6340,6340,6340,6340,4
|
|
20240906,143300,168258300,6310,6310,6310,6310,0
|
|
20240906,143200,168258300,6310,6310,6310,6310,0
|
|
20240906,143100,168258300,6310,6310,6310,6310,0
|
|
20240906,143000,168258300,6310,6310,6310,6310,302
|
|
20240906,142900,166352680,6310,6310,6310,6310,0
|
|
20240906,142800,166352680,6310,6320,6320,6310,132
|
|
20240906,142700,165519730,6320,6320,6320,6320,0
|
|
20240906,142600,165519730,6320,6320,6320,6320,0
|
|
20240906,142500,165519730,6320,6320,6320,6320,0
|
|
20240906,142400,165519730,6320,6320,6320,6320,20
|
|
20240906,142300,165393330,6340,6340,6340,6340,0
|
|
20240906,142200,165393330,6340,6340,6340,6340,0
|
|
20240906,142100,165393330,6340,6340,6340,6340,0
|
|
20240906,142000,165393330,6340,6340,6340,6340,0
|
|
20240906,141900,165393330,6340,6340,6340,6340,0
|
|
20240906,141800,165393330,6340,6340,6340,6340,0
|
|
20240906,141700,165393330,6340,6340,6340,6340,2
|
|
20240906,141600,165380650,6330,6330,6330,6330,0
|
|
20240906,141500,165380650,6330,6330,6330,6330,0
|
|
20240906,141400,165380650,6330,6330,6330,6330,0
|
|
20240906,141300,165380650,6330,6330,6330,6330,10
|
|
20240906,141200,165317350,6330,6330,6330,6330,10
|
|
20240906,141100,165254050,6330,6330,6330,6330,1
|
|
20240906,141000,165247720,6340,6340,6340,6340,0
|
|
20240906,140900,165247720,6340,6340,6340,6340,0
|
|
20240906,140800,165247720,6340,6340,6340,6340,0
|
|
20240906,140700,165247720,6340,6340,6340,6340,1
|
|
20240906,140600,165241380,6330,6330,6330,6330,0
|
|
20240906,140500,165241380,6330,6330,6330,6330,0
|
|
20240906,140400,165241380,6330,6330,6330,6330,1
|
|
20240906,140300,165235050,6330,6330,6330,6330,0
|
|
20240906,140200,165235050,6330,6330,6330,6330,0
|
|
20240906,140100,165235050,6330,6330,6330,6330,0
|
|
20240906,140000,165235050,6330,6330,6330,6330,0
|
|
20240906,135900,165235050,6330,6330,6330,6330,0
|
|
20240906,135800,165235050,6330,6330,6330,6330,0
|
|
20240906,135700,165235050,6330,6330,6330,6330,0
|
|
20240906,135600,165235050,6330,6330,6330,6330,2
|
|
20240906,135500,165222390,6320,6320,6320,6320,0
|
|
20240906,135400,165222390,6320,6320,6320,6320,52
|
|
20240906,135300,164893750,6340,6340,6340,6340,0
|
|
20240906,135200,164893750,6340,6340,6340,6340,0
|
|
20240906,135100,164893750,6340,6340,6340,6340,0
|
|
20240906,135000,164893750,6340,6340,6340,6340,1
|
|
20240906,134900,164887410,6310,6310,6310,6310,0
|
|
20240906,134800,164887410,6310,6310,6310,6310,0
|
|
20240906,134700,164887410,6310,6310,6310,6310,0
|
|
20240906,134600,164887410,6310,6310,6310,6310,0
|
|
20240906,134500,164887410,6310,6310,6310,6310,0
|
|
20240906,134400,164887410,6310,6310,6310,6310,0
|
|
20240906,134300,164887410,6310,6330,6330,6310,1000
|
|
20240906,134200,158572270,6340,6340,6340,6340,0
|
|
20240906,134100,158572270,6340,6340,6340,6340,0
|
|
20240906,134000,158572270,6340,6340,6340,6340,1
|
|
20240906,133900,158565930,6330,6330,6330,6330,0
|
|
20240906,133800,158565930,6330,6330,6330,6330,0
|
|
20240906,133700,158565930,6330,6330,6330,6330,0
|
|
20240906,133600,158565930,6330,6330,6330,6330,0
|
|
20240906,133500,158565930,6330,6340,6340,6330,12
|
|
20240906,133400,158489890,6340,6340,6340,6340,0
|
|
20240906,133300,158489890,6340,6340,6340,6340,0
|
|
20240906,133200,158489890,6340,6340,6340,6340,0
|
|
20240906,133100,158489890,6340,6340,6340,6340,0
|
|
20240906,133000,158489890,6340,6340,6340,6340,0
|
|
20240906,132900,158489890,6340,6340,6340,6340,0
|
|
20240906,132800,158489890,6340,6340,6340,6340,0
|
|
20240906,132700,158489890,6340,6340,6340,6340,0
|
|
20240906,132600,158489890,6340,6340,6340,6340,26
|
|
20240906,132500,158325050,6340,6340,6340,6340,0
|
|
20240906,132400,158325050,6340,6340,6340,6340,0
|
|
20240906,132300,158325050,6340,6340,6340,6340,2
|
|
20240906,132200,158312370,6340,6340,6340,6340,0
|
|
20240906,132100,158312370,6340,6340,6340,6340,0
|
|
20240906,132000,158312370,6340,6340,6340,6340,0
|
|
20240906,131900,158312370,6340,6330,6340,6330,49
|
|
20240906,131800,158002140,6330,6330,6330,6330,0
|
|
20240906,131700,158002140,6330,6320,6330,6320,2
|
|
20240906,131600,157989490,6330,6330,6330,6330,0
|
|
20240906,131500,157989490,6330,6330,6330,6330,0
|
|
20240906,131400,157989490,6330,6330,6330,6330,0
|
|
20240906,131300,157989490,6330,6330,6330,6330,0
|
|
20240906,131200,157989490,6330,6330,6330,6330,0
|
|
20240906,131100,157989490,6330,6330,6330,6330,0
|
|
20240906,131000,157989490,6330,6330,6330,6330,10
|
|
20240906,130900,157926190,6330,6330,6330,6330,3
|
|
20240906,130800,157907200,6330,6330,6330,6330,1
|
|
20240906,130700,157900870,6330,6330,6330,6330,29
|
|
20240906,130600,157717300,6330,6330,6330,6330,0
|
|
20240906,130500,157717300,6330,6330,6330,6330,0
|
|
20240906,130400,157717300,6330,6330,6330,6330,5
|
|
20240906,130300,157685650,6330,6330,6330,6330,0
|
|
20240906,130200,157685650,6330,6330,6330,6330,0
|
|
20240906,130100,157685650,6330,6330,6330,6330,0
|
|
20240906,130000,157685650,6330,6330,6330,6330,1
|
|
20240906,125900,157679320,6320,6320,6320,6320,120
|
|
20240906,125800,156920920,6320,6320,6320,6320,184
|
|
20240906,125700,155758040,6330,6330,6330,6330,0
|
|
20240906,125600,155758040,6330,6330,6330,6330,0
|
|
20240906,125500,155758040,6330,6330,6330,6330,0
|
|
20240906,125400,155758040,6330,6330,6330,6330,0
|
|
20240906,125300,155758040,6330,6330,6330,6330,0
|
|
20240906,125200,155758040,6330,6330,6330,6330,3
|
|
20240906,125100,155739050,6330,6330,6330,6330,0
|
|
20240906,125000,155739050,6330,6330,6330,6330,121
|
|
20240906,124900,154973120,6340,6340,6340,6340,0
|
|
20240906,124800,154973120,6340,6340,6340,6340,0
|
|
20240906,124700,154973120,6340,6340,6340,6340,0
|
|
20240906,124600,154973120,6340,6340,6340,6340,0
|
|
20240906,124500,154973120,6340,6340,6340,6340,0
|
|
20240906,124400,154973120,6340,6340,6340,6340,0
|
|
20240906,124300,154973120,6340,6340,6340,6340,0
|
|
20240906,124200,154973120,6340,6340,6340,6340,0
|
|
20240906,124100,154973120,6340,6340,6340,6340,0
|
|
20240906,124000,154973120,6340,6340,6340,6340,15
|
|
20240906,123900,154878020,6340,6340,6340,6340,0
|
|
20240906,123800,154878020,6340,6340,6340,6340,0
|
|
20240906,123700,154878020,6340,6340,6340,6340,0
|
|
20240906,123600,154878020,6340,6340,6340,6340,0
|
|
20240906,123500,154878020,6340,6340,6340,6340,0
|
|
20240906,123400,154878020,6340,6340,6340,6340,0
|
|
20240906,123300,154878020,6340,6340,6340,6340,0
|
|
20240906,123200,154878020,6340,6340,6340,6340,0
|
|
20240906,123100,154878020,6340,6340,6340,6340,0
|
|
20240906,123000,154878020,6340,6340,6340,6340,0
|
|
20240906,122900,154878020,6340,6330,6340,6330,11
|
|
20240906,122800,154808310,6310,6310,6310,6310,0
|
|
20240906,122700,154808310,6310,6310,6310,6310,0
|
|
20240906,122600,154808310,6310,6320,6320,6310,303
|
|
20240906,122500,152896290,6320,6320,6320,6320,0
|
|
20240906,122400,152896290,6320,6320,6320,6320,0
|
|
20240906,122300,152896290,6320,6320,6320,6320,0
|
|
20240906,122200,152896290,6320,6320,6320,6320,0
|
|
20240906,122100,152896290,6320,6320,6320,6320,15
|
|
20240906,122000,152801490,6340,6340,6340,6340,0
|
|
20240906,121900,152801490,6340,6350,6350,6340,445
|
|
20240906,121800,149980060,6340,6340,6340,6340,569
|
|
20240906,121700,146372600,6300,6300,6300,6300,0
|
|
20240906,121600,146372600,6300,6300,6300,6300,0
|
|
20240906,121500,146372600,6300,6300,6300,6300,0
|
|
20240906,121400,146372600,6300,6300,6300,6300,0
|
|
20240906,121300,146372600,6300,6300,6300,6300,0
|
|
20240906,121200,146372600,6300,6330,6330,6300,500
|
|
20240906,121100,143217450,6340,6340,6340,6340,0
|
|
20240906,121000,143217450,6340,6340,6340,6340,1
|
|
20240906,120900,143211110,6340,6340,6340,6340,0
|
|
20240906,120800,143211110,6340,6340,6340,6340,0
|
|
20240906,120700,143211110,6340,6340,6340,6340,0
|
|
20240906,120600,143211110,6340,6340,6340,6340,0
|
|
20240906,120500,143211110,6340,6340,6340,6340,2
|
|
20240906,120400,143198430,6340,6340,6340,6340,0
|
|
20240906,120300,143198430,6340,6340,6340,6340,8
|
|
20240906,120200,143147710,6310,6340,6340,6310,165
|
|
20240906,120100,142104770,6340,6330,6340,6330,2
|
|
20240906,120000,142092100,6320,6320,6320,6320,0
|
|
20240906,115900,142092100,6320,6320,6320,6320,0
|
|
20240906,115800,142092100,6320,6350,6350,6320,75
|
|
20240906,115700,141617990,6350,6350,6350,6350,10
|
|
20240906,115600,141554490,6340,6340,6340,6340,2
|
|
20240906,115500,141541810,6360,6360,6360,6360,0
|
|
20240906,115400,141541810,6360,6360,6360,6360,0
|
|
20240906,115300,141541810,6360,6360,6360,6360,0
|
|
20240906,115200,141541810,6360,6360,6360,6360,0
|
|
20240906,115100,141541810,6360,6360,6360,6360,1
|
|
20240906,115000,141535450,6330,6330,6330,6330,326
|
|
20240906,114900,139471870,6320,6320,6320,6320,60
|
|
20240906,114800,139092670,6320,6320,6330,6320,18
|
|
20240906,114700,138978900,6340,6310,6340,6310,16
|
|
20240906,114600,138877890,6330,6330,6330,6330,0
|
|
20240906,114500,138877890,6330,6330,6330,6330,31
|
|
20240906,114400,138681660,6320,6310,6320,6310,171
|
|
20240906,114300,137602340,6300,6300,6300,6300,0
|
|
20240906,114200,137602340,6300,6300,6300,6300,0
|
|
20240906,114100,137602340,6300,6310,6310,6300,535
|
|
20240906,114000,134226810,6310,6320,6320,6310,500
|
|
20240906,113900,131071030,6320,6320,6320,6320,0
|
|
20240906,113800,131071030,6320,6330,6330,6320,500
|
|
20240906,113700,127911010,6330,6330,6330,6330,0
|
|
20240906,113600,127911010,6330,6330,6330,6330,80
|
|
20240906,113500,127404610,6360,6360,6360,6360,0
|
|
20240906,113400,127404610,6360,6360,6360,6360,0
|
|
20240906,113300,127404610,6360,6360,6360,6360,0
|
|
20240906,113200,127404610,6360,6360,6360,6360,0
|
|
20240906,113100,127404610,6360,6360,6360,6360,96
|
|
20240906,113000,126794050,6360,6360,6360,6360,0
|
|
20240906,112900,126794050,6360,6360,6360,6360,0
|
|
20240906,112800,126794050,6360,6360,6360,6360,0
|
|
20240906,112700,126794050,6360,6360,6360,6360,9
|
|
20240906,112600,126736810,6360,6360,6360,6360,0
|
|
20240906,112500,126736810,6360,6360,6360,6360,0
|
|
20240906,112400,126736810,6360,6360,6360,6360,20
|
|
20240906,112300,126609610,6320,6300,6320,6300,1374
|
|
20240906,112200,117946870,6310,6310,6310,6310,108
|
|
20240906,112100,117265390,6320,6330,6330,6320,1719
|
|
20240906,112000,106401300,6330,6330,6330,6330,207
|
|
20240906,111900,105090990,6340,6340,6340,6340,237
|
|
20240906,111800,103588410,6340,6340,6340,6340,0
|
|
20240906,111700,103588410,6340,6340,6340,6340,0
|
|
20240906,111600,103588410,6340,6340,6340,6340,9
|
|
20240906,111500,103531350,6350,6350,6350,6350,0
|
|
20240906,111400,103531350,6350,6350,6350,6350,0
|
|
20240906,111300,103531350,6350,6350,6350,6350,16
|
|
20240906,111200,103429750,6360,6360,6360,6360,7
|
|
20240906,111100,103385230,6360,6360,6360,6360,11
|
|
20240906,111000,103315270,6360,6360,6360,6360,0
|
|
20240906,110900,103315270,6360,6360,6360,6360,3
|
|
20240906,110800,103296190,6360,6360,6360,6360,5
|
|
20240906,110700,103264390,6360,6360,6360,6360,1
|
|
20240906,110600,103258030,6360,6360,6360,6360,0
|
|
20240906,110500,103258030,6360,6360,6360,6360,0
|
|
20240906,110400,103258030,6360,6360,6360,6360,0
|
|
20240906,110300,103258030,6360,6360,6360,6360,0
|
|
20240906,110200,103258030,6360,6350,6360,6350,6
|
|
20240906,110100,103219880,6360,6360,6360,6360,0
|
|
20240906,110000,103219880,6360,6360,6360,6360,0
|
|
20240906,105900,103219880,6360,6360,6360,6360,0
|
|
20240906,105800,103219880,6360,6360,6360,6360,1
|
|
20240906,105700,103213520,6360,6360,6360,6360,9
|
|
20240906,105600,103156280,6360,6370,6370,6360,50
|
|
20240906,105500,102837880,6370,6370,6370,6370,0
|
|
20240906,105400,102837880,6370,6370,6370,6370,0
|
|
20240906,105300,102837880,6370,6350,6370,6350,21
|
|
20240906,105200,102704510,6350,6350,6350,6350,0
|
|
20240906,105100,102704510,6350,6350,6350,6350,5
|
|
20240906,105000,102672760,6360,6360,6360,6360,0
|
|
20240906,104900,102672760,6360,6360,6360,6360,0
|
|
20240906,104800,102672760,6360,6360,6360,6360,0
|
|
20240906,104700,102672760,6360,6360,6360,6360,0
|
|
20240906,104600,102672760,6360,6360,6360,6360,10
|
|
20240906,104500,102609160,6360,6360,6360,6360,10
|
|
20240906,104400,102545560,6360,6360,6360,6360,0
|
|
20240906,104300,102545560,6360,6360,6360,6360,0
|
|
20240906,104200,102545560,6360,6360,6360,6360,0
|
|
20240906,104100,102545560,6360,6360,6360,6360,2
|
|
20240906,104000,102532840,6310,6310,6310,6310,0
|
|
20240906,103900,102532840,6310,6310,6310,6310,0
|
|
20240906,103800,102532840,6310,6310,6310,6310,0
|
|
20240906,103700,102532840,6310,6310,6310,6310,555
|
|
20240906,103600,99030790,6310,6310,6310,6310,1
|
|
20240906,103500,99024480,6310,6310,6310,6310,12
|
|
20240906,103400,98948760,6310,6300,6310,6300,13
|
|
20240906,103300,98866740,6310,6310,6310,6310,0
|
|
20240906,103200,98866740,6310,6310,6310,6310,107
|
|
20240906,103100,98191570,6320,6320,6320,6320,0
|
|
20240906,103000,98191570,6320,6320,6320,6320,1
|
|
20240906,102900,98185250,6320,6320,6320,6320,0
|
|
20240906,102800,98185250,6320,6320,6320,6320,0
|
|
20240906,102700,98185250,6320,6320,6320,6320,0
|
|
20240906,102600,98185250,6320,6320,6320,6320,34
|
|
20240906,102500,97970370,6350,6330,6350,6330,40
|
|
20240906,102400,97716390,6310,6310,6310,6310,0
|
|
20240906,102300,97716390,6310,6310,6310,6310,0
|
|
20240906,102200,97716390,6310,6320,6320,6310,847
|
|
20240906,102100,92371810,6300,6300,6300,6300,1287
|
|
20240906,102000,84263710,6300,6300,6300,6300,12
|
|
20240906,101900,84188110,6300,6300,6300,6300,0
|
|
20240906,101800,84188110,6300,6300,6300,6300,2
|
|
20240906,101700,84175510,6300,6300,6300,6300,3
|
|
20240906,101600,84156610,6300,6300,6300,6300,2
|
|
20240906,101500,84144010,6300,6300,6300,6300,24
|
|
20240906,101400,83992810,6300,6300,6300,6300,0
|
|
20240906,101300,83992810,6300,6300,6300,6300,3
|
|
20240906,101200,83973910,6300,6330,6330,6300,1764
|
|
20240906,101100,72834570,6320,6320,6320,6320,0
|
|
20240906,101000,72834570,6320,6320,6320,6320,0
|
|
20240906,100900,72834570,6320,6320,6320,6320,0
|
|
20240906,100800,72834570,6320,6340,6340,6320,1042
|
|
20240906,100700,66243980,6330,6330,6330,6330,430
|
|
20240906,100600,63522080,6340,6340,6340,6340,3
|
|
20240906,100500,63503060,6340,6340,6340,6340,0
|
|
20240906,100400,63503060,6340,6350,6350,6340,22
|
|
20240906,100300,63363460,6350,6350,6350,6350,1
|
|
20240906,100200,63357110,6360,6360,6360,6360,100
|
|
20240906,100100,62721110,6370,6370,6370,6370,100
|
|
20240906,100000,62084110,6370,6370,6370,6370,0
|
|
20240906,095900,62084110,6370,6370,6370,6370,0
|
|
20240906,095800,62084110,6370,6370,6370,6370,5
|
|
20240906,095700,62052260,6360,6360,6360,6360,377
|
|
20240906,095600,59654540,6360,6360,6360,6360,31
|
|
20240906,095500,59457380,6360,6360,6360,6360,56
|
|
20240906,095400,59101220,6360,6360,6360,6360,10
|
|
20240906,095300,59037620,6360,6360,6360,6360,0
|
|
20240906,095200,59037620,6360,6360,6360,6360,0
|
|
20240906,095100,59037620,6360,6360,6360,6360,0
|
|
20240906,095000,59037620,6360,6360,6360,6360,0
|
|
20240906,094900,59037620,6360,6340,6360,6340,1116
|
|
20240906,094800,51956010,6340,6350,6350,6330,704
|
|
20240906,094700,47495490,6360,6360,6360,6360,31
|
|
20240906,094600,47298330,6360,6370,6370,6360,9
|
|
20240906,094500,47241030,6370,6370,6370,6370,1
|
|
20240906,094400,47234660,6370,6370,6370,6370,0
|
|
20240906,094300,47234660,6370,6370,6370,6370,0
|
|
20240906,094200,47234660,6370,6370,6370,6370,2
|
|
20240906,094100,47221920,6350,6370,6370,6350,1005
|
|
20240906,094000,40838720,6370,6370,6370,6370,29
|
|
20240906,093900,40653990,6360,6360,6360,6360,1
|
|
20240906,093800,40647630,6370,6370,6370,6370,0
|
|
20240906,093700,40647630,6370,6380,6380,6370,651
|
|
20240906,093600,36495150,6380,6380,6380,6380,0
|
|
20240906,093500,36495150,6380,6390,6390,6380,15
|
|
20240906,093400,36399380,6390,6390,6390,6390,714
|
|
20240906,093300,31836920,6390,6430,6430,6390,703
|
|
20240906,093200,27337140,6430,6430,6430,6430,0
|
|
20240906,093100,27337140,6430,6420,6430,6420,6
|
|
20240906,093000,27298570,6400,6410,6410,6400,134
|
|
20240906,092900,26440870,6410,6410,6410,6410,0
|
|
20240906,092800,26440870,6410,6410,6410,6410,50
|
|
20240906,092700,26120370,6400,6400,6400,6400,0
|
|
20240906,092600,26120370,6400,6390,6400,6390,926
|
|
20240906,092500,20200050,6390,6390,6390,6390,17
|
|
20240906,092400,20091420,6390,6390,6400,6390,20
|
|
20240906,092300,19963600,6390,6400,6400,6390,1000
|
|
20240906,092200,13572030,6410,6410,6410,6410,0
|
|
20240906,092100,13572030,6410,6410,6410,6410,0
|
|
20240906,092000,13572030,6410,6410,6410,6410,0
|
|
20240906,091900,13572030,6410,6410,6410,6410,0
|
|
20240906,091800,13572030,6410,6400,6410,6390,475
|
|
20240906,091700,10536140,6420,6420,6420,6410,160
|
|
20240906,091600,9510480,6420,6420,6420,6420,3
|
|
20240906,091500,9491220,6420,6420,6420,6420,22
|
|
20240906,091400,9349980,6420,6420,6420,6420,35
|
|
20240906,091300,9125280,6430,6460,6460,6430,98
|
|
20240906,091200,8493870,6470,6470,6470,6470,53
|
|
20240906,091100,8150960,6490,6490,6490,6490,22
|
|
20240906,091000,8008180,6490,6500,6500,6460,377
|
|
20240906,090900,5570750,6500,6500,6500,6500,31
|
|
20240906,090800,5369250,6480,6480,6490,6480,150
|
|
20240906,090700,4396020,6490,6500,6500,6490,12
|
|
20240906,090600,4318130,6520,6520,6520,6520,3
|
|
20240906,090500,4298570,6490,6500,6500,6490,360
|
|
20240906,090400,1961770,6510,6510,6510,6510,22
|
|
20240906,090300,1818550,6550,6550,6550,6550,25
|
|
20240906,090200,1654800,6560,6540,6560,6540,35
|
|
20240906,090100,1425720,6540,6540,6540,6540,136
|
|
20240906,090000,536280,6540,6540,6540,6540,82
|