699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,203600,70962920,6350,6350,6350,6350,2
|
|
20240910,203500,70962920,6350,6350,6350,6350,0
|
|
20240910,203400,70962920,6350,6350,6350,6350,0
|
|
20240910,203300,70962920,6350,6350,6350,6350,0
|
|
20240910,203200,70962920,6350,6350,6350,6350,0
|
|
20240910,203100,70962920,6350,6350,6350,6350,0
|
|
20240910,203000,70962920,6350,6350,6350,6350,0
|
|
20240910,202900,70962920,6350,6350,6350,6350,0
|
|
20240910,202800,70962920,6350,6350,6350,6350,0
|
|
20240910,202700,70962920,6350,6350,6350,6350,0
|
|
20240910,202600,70962920,6350,6350,6350,6350,0
|
|
20240910,202500,70962920,6350,6350,6350,6350,0
|
|
20240910,202400,70962920,6350,6350,6350,6350,0
|
|
20240910,202300,70962920,6350,6350,6350,6350,0
|
|
20240910,202200,70962920,6350,6350,6350,6350,0
|
|
20240910,202100,70962920,6350,6350,6350,6350,0
|
|
20240910,202000,70962920,6350,6350,6350,6350,0
|
|
20240910,201900,70962920,6350,6350,6350,6350,0
|
|
20240910,201800,70962920,6350,6350,6350,6350,0
|
|
20240910,201700,70962920,6350,6350,6350,6350,0
|
|
20240910,201600,70962920,6350,6350,6350,6350,0
|
|
20240910,201500,70962920,6350,6350,6350,6350,0
|
|
20240910,201400,70962920,6350,6350,6350,6350,0
|
|
20240910,201300,70962920,6350,6350,6350,6350,0
|
|
20240910,201200,70962920,6350,6350,6350,6350,0
|
|
20240910,201100,70962920,6350,6350,6350,6350,0
|
|
20240910,201000,70962920,6350,6350,6350,6350,0
|
|
20240910,200900,70962920,6350,6350,6350,6350,0
|
|
20240910,200800,70962920,6350,6350,6350,6350,0
|
|
20240910,200700,70962920,6350,6350,6350,6350,0
|
|
20240910,200600,70962920,6350,6350,6350,6350,2
|
|
20240910,200500,70962920,6350,6350,6350,6350,0
|
|
20240910,200400,70962920,6350,6350,6350,6350,0
|
|
20240910,200300,70962920,6350,6350,6350,6350,0
|
|
20240910,200200,70962920,6350,6350,6350,6350,0
|
|
20240910,200100,70962920,6350,6350,6350,6350,0
|
|
20240910,200000,70962920,6350,6350,6350,6350,0
|
|
20240910,195900,70962920,6350,6350,6350,6350,0
|
|
20240910,195800,70962920,6350,6350,6350,6350,0
|
|
20240910,195700,70962920,6350,6350,6350,6350,0
|
|
20240910,195600,70962920,6350,6350,6350,6350,0
|
|
20240910,195500,70962920,6350,6350,6350,6350,0
|
|
20240910,195400,70962920,6350,6350,6350,6350,0
|
|
20240910,195300,70962920,6350,6350,6350,6350,0
|
|
20240910,195200,70962920,6350,6350,6350,6350,0
|
|
20240910,195100,70962920,6350,6350,6350,6350,0
|
|
20240910,195000,70962920,6350,6350,6350,6350,0
|
|
20240910,194900,70962920,6350,6350,6350,6350,0
|
|
20240910,194800,70962920,6350,6350,6350,6350,0
|
|
20240910,194700,70962920,6350,6350,6350,6350,0
|
|
20240910,194600,70962920,6350,6350,6350,6350,0
|
|
20240910,194500,70962920,6350,6350,6350,6350,0
|
|
20240910,194400,70962920,6350,6350,6350,6350,0
|
|
20240910,194300,70962920,6350,6350,6350,6350,0
|
|
20240910,194200,70962920,6350,6350,6350,6350,0
|
|
20240910,194100,70962920,6350,6350,6350,6350,0
|
|
20240910,194000,70962920,6350,6350,6350,6350,0
|
|
20240910,193900,70962920,6350,6350,6350,6350,0
|
|
20240910,193800,70962920,6350,6350,6350,6350,0
|
|
20240910,193700,70962920,6350,6350,6350,6350,0
|
|
20240910,193600,70962920,6350,6350,6350,6350,2
|
|
20240910,193500,70962920,6350,6350,6350,6350,0
|
|
20240910,193400,70962920,6350,6350,6350,6350,0
|
|
20240910,193300,70962920,6350,6350,6350,6350,0
|
|
20240910,193200,70962920,6350,6350,6350,6350,0
|
|
20240910,193100,70962920,6350,6350,6350,6350,0
|
|
20240910,193000,70962920,6350,6350,6350,6350,0
|
|
20240910,192900,70962920,6350,6350,6350,6350,0
|
|
20240910,192800,70962920,6350,6350,6350,6350,0
|
|
20240910,192700,70962920,6350,6350,6350,6350,0
|
|
20240910,192600,70962920,6350,6350,6350,6350,0
|
|
20240910,192500,70962920,6350,6350,6350,6350,0
|
|
20240910,192400,70962920,6350,6350,6350,6350,0
|
|
20240910,192300,70962920,6350,6350,6350,6350,0
|
|
20240910,192200,70962920,6350,6350,6350,6350,0
|
|
20240910,192100,70962920,6350,6350,6350,6350,0
|
|
20240910,192000,70962920,6350,6350,6350,6350,0
|
|
20240910,191900,70962920,6350,6350,6350,6350,0
|
|
20240910,191800,70962920,6350,6350,6350,6350,0
|
|
20240910,191700,70962920,6350,6350,6350,6350,0
|
|
20240910,191600,70962920,6350,6350,6350,6350,0
|
|
20240910,191500,70962920,6350,6350,6350,6350,0
|
|
20240910,191400,70962920,6350,6350,6350,6350,0
|
|
20240910,191300,70962920,6350,6350,6350,6350,0
|
|
20240910,191200,70962920,6350,6350,6350,6350,0
|
|
20240910,191100,70962920,6350,6350,6350,6350,0
|
|
20240910,191000,70962920,6350,6350,6350,6350,0
|
|
20240910,190900,70962920,6350,6350,6350,6350,0
|
|
20240910,190800,70962920,6350,6350,6350,6350,0
|
|
20240910,190700,70962920,6350,6350,6350,6350,0
|
|
20240910,190600,70962920,6350,6350,6350,6350,2
|
|
20240910,190500,70962920,6350,6350,6350,6350,0
|
|
20240910,190400,70962920,6350,6350,6350,6350,0
|
|
20240910,190300,70962920,6350,6350,6350,6350,0
|
|
20240910,190200,70962920,6350,6350,6350,6350,0
|
|
20240910,190100,70962920,6350,6350,6350,6350,0
|
|
20240910,190000,70962920,6350,6350,6350,6350,0
|
|
20240910,185900,70962920,6350,6350,6350,6350,0
|
|
20240910,185800,70962920,6350,6350,6350,6350,0
|
|
20240910,185700,70962920,6350,6350,6350,6350,0
|
|
20240910,185600,70962920,6350,6350,6350,6350,0
|
|
20240910,185500,70962920,6350,6350,6350,6350,0
|
|
20240910,185400,70962920,6350,6350,6350,6350,0
|
|
20240910,185300,70962920,6350,6350,6350,6350,0
|
|
20240910,185200,70962920,6350,6350,6350,6350,0
|
|
20240910,185100,70962920,6350,6350,6350,6350,0
|
|
20240910,185000,70962920,6350,6350,6350,6350,0
|
|
20240910,184900,70962920,6350,6350,6350,6350,0
|
|
20240910,184800,70962920,6350,6350,6350,6350,0
|
|
20240910,184700,70962920,6350,6350,6350,6350,0
|
|
20240910,184600,70962920,6350,6350,6350,6350,0
|
|
20240910,184500,70962920,6350,6350,6350,6350,0
|
|
20240910,184400,70962920,6350,6350,6350,6350,0
|
|
20240910,184300,70962920,6350,6350,6350,6350,0
|
|
20240910,184200,70962920,6350,6350,6350,6350,0
|
|
20240910,184100,70962920,6350,6350,6350,6350,0
|
|
20240910,184000,70962920,6350,6350,6350,6350,0
|
|
20240910,183900,70962920,6350,6350,6350,6350,0
|
|
20240910,183800,70962920,6350,6350,6350,6350,0
|
|
20240910,183700,70962920,6350,6350,6350,6350,0
|
|
20240910,183600,70962920,6350,6350,6350,6350,2
|
|
20240910,183500,70962920,6350,6350,6350,6350,0
|
|
20240910,183400,70962920,6350,6350,6350,6350,0
|
|
20240910,183300,70962920,6350,6350,6350,6350,0
|
|
20240910,183200,70962920,6350,6350,6350,6350,0
|
|
20240910,183100,70962920,6350,6350,6350,6350,0
|
|
20240910,183000,70962920,6350,6350,6350,6350,0
|
|
20240910,182900,70962920,6350,6350,6350,6350,0
|
|
20240910,182800,70962920,6350,6350,6350,6350,0
|
|
20240910,182700,70962920,6350,6350,6350,6350,0
|
|
20240910,182600,70962920,6350,6350,6350,6350,0
|
|
20240910,182500,70962920,6350,6350,6350,6350,0
|
|
20240910,182400,70962920,6350,6350,6350,6350,0
|
|
20240910,182300,70962920,6350,6350,6350,6350,0
|
|
20240910,182200,70962920,6350,6350,6350,6350,0
|
|
20240910,182100,70962920,6350,6350,6350,6350,0
|
|
20240910,182000,70962920,6350,6350,6350,6350,0
|
|
20240910,181900,70962920,6350,6350,6350,6350,0
|
|
20240910,181800,70962920,6350,6350,6350,6350,0
|
|
20240910,181700,70962920,6350,6350,6350,6350,0
|
|
20240910,181600,70962920,6350,6350,6350,6350,0
|
|
20240910,181500,70962920,6350,6350,6350,6350,0
|
|
20240910,181400,70962920,6350,6350,6350,6350,0
|
|
20240910,181300,70962920,6350,6350,6350,6350,0
|
|
20240910,181200,70962920,6350,6350,6350,6350,0
|
|
20240910,181100,70962920,6350,6350,6350,6350,0
|
|
20240910,181000,70962920,6350,6350,6350,6350,0
|
|
20240910,180900,70962920,6350,6350,6350,6350,0
|
|
20240910,180800,70962920,6350,6350,6350,6350,0
|
|
20240910,180700,70962920,6350,6350,6350,6350,0
|
|
20240910,180600,70962920,6350,6350,6350,6350,2
|
|
20240910,180500,70962920,6350,6350,6350,6350,0
|
|
20240910,180400,70962920,6350,6350,6350,6350,0
|
|
20240910,180300,70962920,6350,6350,6350,6350,0
|
|
20240910,180200,70962920,6350,6350,6350,6350,0
|
|
20240910,180100,70962920,6350,6350,6350,6350,0
|
|
20240910,180000,70962920,6350,6350,6350,6350,0
|
|
20240910,175900,70962920,6350,6350,6350,6350,0
|
|
20240910,175800,70962920,6350,6350,6350,6350,0
|
|
20240910,175700,70962920,6350,6350,6350,6350,0
|
|
20240910,175600,70962920,6350,6350,6350,6350,0
|
|
20240910,175500,70962920,6350,6350,6350,6350,0
|
|
20240910,175400,70962920,6350,6350,6350,6350,0
|
|
20240910,175300,70962920,6350,6350,6350,6350,0
|
|
20240910,175200,70962920,6350,6350,6350,6350,0
|
|
20240910,175100,70962920,6350,6350,6350,6350,0
|
|
20240910,175000,70962920,6350,6350,6350,6350,0
|
|
20240910,174900,70962920,6350,6350,6350,6350,0
|
|
20240910,174800,70962920,6350,6350,6350,6350,0
|
|
20240910,174700,70962920,6350,6350,6350,6350,0
|
|
20240910,174600,70962920,6350,6350,6350,6350,0
|
|
20240910,174500,70962920,6350,6350,6350,6350,0
|
|
20240910,174400,70962920,6350,6350,6350,6350,0
|
|
20240910,174300,70962920,6350,6350,6350,6350,0
|
|
20240910,174200,70962920,6350,6350,6350,6350,0
|
|
20240910,174100,70962920,6350,6350,6350,6350,0
|
|
20240910,174000,70962920,6350,6350,6350,6350,0
|
|
20240910,173900,70962920,6350,6350,6350,6350,0
|
|
20240910,173800,70962920,6350,6350,6350,6350,0
|
|
20240910,173700,70962920,6350,6350,6350,6350,0
|
|
20240910,173600,70962920,6350,6350,6350,6350,2
|
|
20240910,173500,70962920,6350,6350,6350,6350,0
|
|
20240910,173400,70962920,6350,6350,6350,6350,0
|
|
20240910,173300,70962920,6350,6350,6350,6350,0
|
|
20240910,173200,70962920,6350,6350,6350,6350,0
|
|
20240910,173100,70962920,6350,6350,6350,6350,0
|
|
20240910,173000,70962920,6350,6350,6350,6350,0
|
|
20240910,172900,70962920,6350,6350,6350,6350,0
|
|
20240910,172800,70962920,6350,6350,6350,6350,0
|
|
20240910,172700,70962920,6350,6350,6350,6350,0
|
|
20240910,172600,70962920,6350,6350,6350,6350,0
|
|
20240910,172500,70962920,6350,6350,6350,6350,0
|
|
20240910,172400,70962920,6350,6350,6350,6350,0
|
|
20240910,172300,70962920,6350,6350,6350,6350,0
|
|
20240910,172200,70962920,6350,6350,6350,6350,0
|
|
20240910,172100,70962920,6350,6350,6350,6350,0
|
|
20240910,172000,70962920,6350,6350,6350,6350,0
|
|
20240910,171900,70962920,6350,6350,6350,6350,0
|
|
20240910,171800,70962920,6350,6350,6350,6350,0
|
|
20240910,171700,70962920,6350,6350,6350,6350,0
|
|
20240910,171600,70962920,6350,6350,6350,6350,0
|
|
20240910,171500,70962920,6350,6350,6350,6350,0
|
|
20240910,171400,70962920,6350,6350,6350,6350,0
|
|
20240910,171300,70962920,6350,6350,6350,6350,0
|
|
20240910,171200,70962920,6350,6350,6350,6350,0
|
|
20240910,171100,70962920,6350,6350,6350,6350,0
|
|
20240910,171000,70962920,6350,6350,6350,6350,0
|
|
20240910,170900,70962920,6350,6350,6350,6350,0
|
|
20240910,170800,70962920,6350,6350,6350,6350,0
|
|
20240910,170700,70962920,6350,6350,6350,6350,0
|
|
20240910,170600,70962920,6350,6350,6350,6350,2
|
|
20240910,170500,70962920,6350,6350,6350,6350,0
|
|
20240910,170400,70962920,6350,6350,6350,6350,0
|
|
20240910,170300,70962920,6350,6350,6350,6350,0
|
|
20240910,170200,70962920,6350,6350,6350,6350,0
|
|
20240910,170100,70962920,6350,6350,6350,6350,0
|
|
20240910,170000,70962920,6350,6350,6350,6350,0
|
|
20240910,165900,70962920,6350,6350,6350,6350,0
|
|
20240910,165800,70962920,6350,6350,6350,6350,0
|
|
20240910,165700,70962920,6350,6350,6350,6350,0
|
|
20240910,165600,70962920,6350,6350,6350,6350,0
|
|
20240910,165500,70962920,6350,6350,6350,6350,0
|
|
20240910,165400,70962920,6350,6350,6350,6350,0
|
|
20240910,165300,70962920,6350,6350,6350,6350,0
|
|
20240910,165200,70962920,6350,6350,6350,6350,0
|
|
20240910,165100,70962920,6350,6350,6350,6350,0
|
|
20240910,165000,70962920,6350,6350,6350,6350,0
|
|
20240910,164900,70962920,6350,6350,6350,6350,0
|
|
20240910,164800,70962920,6350,6350,6350,6350,0
|
|
20240910,164700,70962920,6350,6350,6350,6350,0
|
|
20240910,164600,70962920,6350,6350,6350,6350,0
|
|
20240910,164500,70962920,6350,6350,6350,6350,0
|
|
20240910,164400,70962920,6350,6350,6350,6350,0
|
|
20240910,164300,70962920,6350,6350,6350,6350,0
|
|
20240910,164200,70962920,6350,6350,6350,6350,0
|
|
20240910,164100,70962920,6350,6350,6350,6350,0
|
|
20240910,164000,70962920,6350,6350,6350,6350,0
|
|
20240910,163900,70962920,6350,6350,6350,6350,0
|
|
20240910,163800,70962920,6350,6350,6350,6350,0
|
|
20240910,163700,70962920,6350,6350,6350,6350,0
|
|
20240910,163600,70962920,6350,6350,6350,6350,2
|
|
20240910,163500,70962920,6350,6350,6350,6350,0
|
|
20240910,163400,70962920,6350,6350,6350,6350,0
|
|
20240910,163300,70962920,6350,6350,6350,6350,0
|
|
20240910,163200,70962920,6350,6350,6350,6350,0
|
|
20240910,163100,70962920,6350,6350,6350,6350,0
|
|
20240910,163000,70962920,6350,6350,6350,6350,0
|
|
20240910,162900,70962920,6350,6350,6350,6350,0
|
|
20240910,162800,70962920,6350,6350,6350,6350,0
|
|
20240910,162700,70962920,6350,6350,6350,6350,0
|
|
20240910,162600,70962920,6350,6350,6350,6350,0
|
|
20240910,162500,70962920,6350,6350,6350,6350,0
|
|
20240910,162400,70962920,6350,6350,6350,6350,0
|
|
20240910,162300,70962920,6350,6350,6350,6350,0
|
|
20240910,162200,70962920,6350,6350,6350,6350,0
|
|
20240910,162100,70962920,6350,6350,6350,6350,0
|
|
20240910,162000,70962920,6350,6350,6350,6350,0
|
|
20240910,161900,70962920,6350,6350,6350,6350,0
|
|
20240910,161800,70962920,6350,6350,6350,6350,0
|
|
20240910,161700,70962920,6350,6350,6350,6350,0
|
|
20240910,161600,70962920,6350,6350,6350,6350,0
|
|
20240910,161500,70962920,6350,6350,6350,6350,0
|
|
20240910,161400,70962920,6350,6350,6350,6350,0
|
|
20240910,161300,70962920,6350,6350,6350,6350,0
|
|
20240910,161200,70962920,6350,6350,6350,6350,0
|
|
20240910,161100,70962920,6350,6350,6350,6350,0
|
|
20240910,161000,70962920,6350,6350,6350,6350,0
|
|
20240910,160900,70962920,6350,6350,6350,6350,0
|
|
20240910,160800,70962920,6350,6350,6350,6350,0
|
|
20240910,160700,70962920,6350,6350,6350,6350,0
|
|
20240910,160600,70962920,6350,6350,6350,6350,2
|
|
20240910,160500,70962920,6350,6350,6350,6350,0
|
|
20240910,160400,70962920,6350,6350,6350,6350,0
|
|
20240910,160300,70962920,6350,6350,6350,6350,0
|
|
20240910,160200,70962920,6350,6350,6350,6350,0
|
|
20240910,160100,70962920,6350,6350,6350,6350,0
|
|
20240910,160000,70962920,6350,6350,6350,6350,0
|
|
20240910,155900,70962920,6350,6350,6350,6350,0
|
|
20240910,155800,70962920,6350,6350,6350,6350,0
|
|
20240910,155700,70962920,6350,6350,6350,6350,0
|
|
20240910,155600,70962920,6350,6350,6350,6350,0
|
|
20240910,155500,70962920,6350,6350,6350,6350,0
|
|
20240910,155400,70962920,6350,6350,6350,6350,0
|
|
20240910,155300,70962920,6350,6350,6350,6350,0
|
|
20240910,155200,70962920,6350,6350,6350,6350,0
|
|
20240910,155100,70962920,6350,6350,6350,6350,0
|
|
20240910,155000,70962920,6350,6350,6350,6350,0
|
|
20240910,154900,70962920,6350,6350,6350,6350,0
|
|
20240910,154800,70962920,6350,6350,6350,6350,0
|
|
20240910,154700,70962920,6350,6350,6350,6350,0
|
|
20240910,154600,70962920,6350,6350,6350,6350,0
|
|
20240910,154500,70962920,6350,6350,6350,6350,0
|
|
20240910,154400,70962920,6350,6350,6350,6350,0
|
|
20240910,154300,70962920,6350,6350,6350,6350,0
|
|
20240910,154200,70962920,6350,6350,6350,6350,0
|
|
20240910,154100,70962920,6350,6350,6350,6350,0
|
|
20240910,154000,70962920,6350,6350,6350,6350,0
|
|
20240910,153900,70962920,6350,6350,6350,6350,0
|
|
20240910,153800,70962920,6350,6350,6350,6350,0
|
|
20240910,153700,70962920,6350,6350,6350,6350,0
|
|
20240910,153600,70962920,6350,6350,6350,6350,2
|
|
20240910,153500,70962920,6350,6350,6350,6350,0
|
|
20240910,153400,70962920,6350,6350,6350,6350,0
|
|
20240910,153300,70962920,6350,6350,6350,6350,0
|
|
20240910,153200,70962920,6350,6350,6350,6350,0
|
|
20240910,153100,70962920,6350,6350,6350,6350,0
|
|
20240910,153000,70962920,6350,6350,6350,6350,2
|
|
20240910,152900,70950220,6350,6350,6350,6350,0
|
|
20240910,152800,70950220,6350,6350,6350,6350,0
|
|
20240910,152700,70950220,6350,6350,6350,6350,0
|
|
20240910,152600,70950220,6350,6350,6350,6350,0
|
|
20240910,152500,70950220,6350,6350,6350,6350,0
|
|
20240910,152400,70950220,6350,6350,6350,6350,0
|
|
20240910,152300,70950220,6350,6350,6350,6350,0
|
|
20240910,152200,70950220,6350,6350,6350,6350,0
|
|
20240910,152100,70950220,6350,6350,6350,6350,0
|
|
20240910,152000,70950220,6350,6350,6350,6350,0
|
|
20240910,151900,70950220,6350,6290,6350,6290,207
|
|
20240910,151800,69643860,6300,6300,6300,6300,344
|
|
20240910,151700,67476660,6300,6300,6300,6300,0
|
|
20240910,151600,67476660,6300,6300,6300,6300,0
|
|
20240910,151500,67476660,6300,6300,6300,6300,0
|
|
20240910,151400,67476660,6300,6300,6300,6300,12
|
|
20240910,151300,67401060,6310,6300,6310,6300,446
|
|
20240910,151200,64587140,6300,6300,6300,6300,0
|
|
20240910,151100,64587140,6300,6300,6300,6300,0
|
|
20240910,151000,64587140,6300,6300,6300,6300,0
|
|
20240910,150900,64587140,6300,6300,6300,6300,0
|
|
20240910,150800,64587140,6300,6300,6300,6300,2
|
|
20240910,150700,64574540,6310,6310,6310,6310,0
|
|
20240910,150600,64574540,6310,6310,6310,6310,0
|
|
20240910,150500,64574540,6310,6310,6310,6310,4
|
|
20240910,150400,64549300,6310,6310,6310,6310,0
|
|
20240910,150300,64549300,6310,6310,6310,6310,0
|
|
20240910,150200,64549300,6310,6310,6310,6310,0
|
|
20240910,150100,64549300,6310,6310,6310,6310,0
|
|
20240910,150000,64549300,6310,6310,6310,6310,0
|
|
20240910,145900,64549300,6310,6310,6310,6310,0
|
|
20240910,145800,64549300,6310,6310,6310,6310,9
|
|
20240910,145700,64492510,6310,6310,6310,6310,0
|
|
20240910,145600,64492510,6310,6310,6310,6310,0
|
|
20240910,145500,64492510,6310,6310,6310,6310,0
|
|
20240910,145400,64492510,6310,6310,6310,6310,0
|
|
20240910,145300,64492510,6310,6310,6310,6310,0
|
|
20240910,145200,64492510,6310,6310,6310,6310,0
|
|
20240910,145100,64492510,6310,6310,6310,6310,0
|
|
20240910,145000,64492510,6310,6310,6310,6310,0
|
|
20240910,144900,64492510,6310,6310,6310,6310,0
|
|
20240910,144800,64492510,6310,6310,6310,6310,0
|
|
20240910,144700,64492510,6310,6280,6310,6280,17
|
|
20240910,144600,64385720,6280,6280,6280,6280,4
|
|
20240910,144500,64360600,6250,6270,6270,6250,1285
|
|
20240910,144400,56327520,6270,6300,6300,6270,522
|
|
20240910,144300,53050030,6310,6310,6310,6310,0
|
|
20240910,144200,53050030,6310,6310,6310,6310,3
|
|
20240910,144100,53031100,6310,6310,6310,6310,7
|
|
20240910,144000,52986930,6310,6310,6310,6310,1
|
|
20240910,143900,52980620,6310,6310,6310,6310,0
|
|
20240910,143800,52980620,6310,6310,6310,6310,9
|
|
20240910,143700,52923830,6310,6310,6310,6310,1
|
|
20240910,143600,52917520,6310,6310,6310,6310,1
|
|
20240910,143500,52911210,6310,6310,6310,6310,0
|
|
20240910,143400,52911210,6310,6310,6310,6310,0
|
|
20240910,143300,52911210,6310,6310,6310,6310,0
|
|
20240910,143200,52911210,6310,6310,6310,6310,0
|
|
20240910,143100,52911210,6310,6310,6310,6310,0
|
|
20240910,143000,52911210,6310,6310,6310,6310,0
|
|
20240910,142900,52911210,6310,6310,6310,6310,0
|
|
20240910,142800,52911210,6310,6310,6310,6310,0
|
|
20240910,142700,52911210,6310,6310,6310,6310,0
|
|
20240910,142600,52911210,6310,6310,6310,6310,0
|
|
20240910,142500,52911210,6310,6310,6310,6310,0
|
|
20240910,142400,52911210,6310,6310,6310,6310,0
|
|
20240910,142300,52911210,6310,6310,6310,6310,1
|
|
20240910,142200,52904900,6310,6310,6310,6310,0
|
|
20240910,142100,52904900,6310,6310,6310,6310,0
|
|
20240910,142000,52904900,6310,6310,6310,6310,6
|
|
20240910,141900,52867040,6310,6310,6310,6310,10
|
|
20240910,141800,52803940,6310,6310,6310,6310,0
|
|
20240910,141700,52803940,6310,6310,6310,6310,0
|
|
20240910,141600,52803940,6310,6310,6310,6310,0
|
|
20240910,141500,52803940,6310,6310,6310,6310,0
|
|
20240910,141400,52803940,6310,6310,6310,6310,0
|
|
20240910,141300,52803940,6310,6310,6310,6310,0
|
|
20240910,141200,52803940,6310,6310,6310,6310,0
|
|
20240910,141100,52803940,6310,6310,6310,6310,0
|
|
20240910,141000,52803940,6310,6310,6310,6310,0
|
|
20240910,140900,52803940,6310,6310,6310,6310,0
|
|
20240910,140800,52803940,6310,6310,6310,6310,0
|
|
20240910,140700,52803940,6310,6310,6310,6310,0
|
|
20240910,140600,52803940,6310,6310,6310,6310,0
|
|
20240910,140500,52803940,6310,6310,6310,6310,1
|
|
20240910,140400,52797630,6310,6310,6310,6310,0
|
|
20240910,140300,52797630,6310,6310,6310,6310,0
|
|
20240910,140200,52797630,6310,6310,6310,6310,0
|
|
20240910,140100,52797630,6310,6310,6310,6310,0
|
|
20240910,140000,52797630,6310,6310,6310,6310,0
|
|
20240910,135900,52797630,6310,6310,6310,6310,0
|
|
20240910,135800,52797630,6310,6310,6310,6310,3
|
|
20240910,135700,52778700,6310,6310,6310,6310,0
|
|
20240910,135600,52778700,6310,6310,6310,6310,0
|
|
20240910,135500,52778700,6310,6310,6310,6310,0
|
|
20240910,135400,52778700,6310,6310,6310,6310,0
|
|
20240910,135300,52778700,6310,6310,6310,6310,0
|
|
20240910,135200,52778700,6310,6310,6310,6310,0
|
|
20240910,135100,52778700,6310,6310,6310,6310,0
|
|
20240910,135000,52778700,6310,6310,6310,6310,0
|
|
20240910,134900,52778700,6310,6310,6310,6310,0
|
|
20240910,134800,52778700,6310,6310,6310,6310,0
|
|
20240910,134700,52778700,6310,6310,6310,6310,0
|
|
20240910,134600,52778700,6310,6310,6310,6310,0
|
|
20240910,134500,52778700,6310,6310,6310,6310,0
|
|
20240910,134400,52778700,6310,6310,6310,6310,92
|
|
20240910,134300,52198180,6310,6310,6310,6310,0
|
|
20240910,134200,52198180,6310,6310,6310,6310,0
|
|
20240910,134100,52198180,6310,6310,6310,6310,10
|
|
20240910,134000,52135080,6320,6320,6320,6320,0
|
|
20240910,133900,52135080,6320,6320,6320,6320,0
|
|
20240910,133800,52135080,6320,6320,6320,6320,0
|
|
20240910,133700,52135080,6320,6320,6320,6320,0
|
|
20240910,133600,52135080,6320,6320,6320,6320,0
|
|
20240910,133500,52135080,6320,6320,6320,6320,2
|
|
20240910,133400,52122440,6330,6330,6330,6330,0
|
|
20240910,133300,52122440,6330,6330,6330,6330,0
|
|
20240910,133200,52122440,6330,6330,6330,6330,0
|
|
20240910,133100,52122440,6330,6330,6330,6330,0
|
|
20240910,133000,52122440,6330,6330,6330,6330,0
|
|
20240910,132900,52122440,6330,6330,6330,6330,2
|
|
20240910,132800,52109780,6320,6320,6320,6320,0
|
|
20240910,132700,52109780,6320,6320,6320,6320,0
|
|
20240910,132600,52109780,6320,6320,6320,6320,0
|
|
20240910,132500,52109780,6320,6320,6320,6320,0
|
|
20240910,132400,52109780,6320,6320,6320,6320,0
|
|
20240910,132300,52109780,6320,6320,6320,6320,100
|
|
20240910,132200,51477780,6320,6320,6320,6320,0
|
|
20240910,132100,51477780,6320,6320,6320,6320,0
|
|
20240910,132000,51477780,6320,6320,6320,6320,0
|
|
20240910,131900,51477780,6320,6320,6320,6320,0
|
|
20240910,131800,51477780,6320,6320,6320,6320,0
|
|
20240910,131700,51477780,6320,6320,6320,6320,1
|
|
20240910,131600,51471460,6310,6310,6310,6310,0
|
|
20240910,131500,51471460,6310,6320,6320,6310,500
|
|
20240910,131400,48316430,6330,6330,6330,6330,54
|
|
20240910,131300,47974610,6340,6340,6340,6340,0
|
|
20240910,131200,47974610,6340,6340,6340,6340,0
|
|
20240910,131100,47974610,6340,6340,6340,6340,0
|
|
20240910,131000,47974610,6340,6340,6340,6340,20
|
|
20240910,130900,47847810,6330,6330,6330,6330,24
|
|
20240910,130800,47695890,6330,6330,6330,6330,0
|
|
20240910,130700,47695890,6330,6330,6330,6330,22
|
|
20240910,130600,47556630,6330,6330,6330,6330,0
|
|
20240910,130500,47556630,6330,6330,6330,6330,0
|
|
20240910,130400,47556630,6330,6330,6330,6330,0
|
|
20240910,130300,47556630,6330,6330,6330,6330,1
|
|
20240910,130200,47550300,6330,6330,6330,6330,200
|
|
20240910,130100,46284300,6320,6320,6320,6320,0
|
|
20240910,130000,46284300,6320,6320,6320,6320,0
|
|
20240910,125900,46284300,6320,6320,6320,6320,0
|
|
20240910,125800,46284300,6320,6320,6320,6320,6
|
|
20240910,125700,46246380,6310,6310,6310,6310,0
|
|
20240910,125600,46246380,6310,6310,6310,6310,299
|
|
20240910,125500,44359690,6310,6310,6310,6310,4
|
|
20240910,125400,44334450,6300,6310,6310,6300,3
|
|
20240910,125300,44315530,6310,6310,6310,6310,2
|
|
20240910,125200,44302910,6310,6310,6310,6310,6
|
|
20240910,125100,44265050,6310,6310,6310,6310,0
|
|
20240910,125000,44265050,6310,6310,6310,6310,0
|
|
20240910,124900,44265050,6310,6310,6310,6310,0
|
|
20240910,124800,44265050,6310,6310,6310,6310,2
|
|
20240910,124700,44252430,6310,6310,6310,6310,5
|
|
20240910,124600,44220880,6310,6310,6310,6310,9
|
|
20240910,124500,44164090,6310,6310,6310,6310,8
|
|
20240910,124400,44113610,6310,6310,6310,6310,11
|
|
20240910,124300,44044200,6310,6320,6340,6310,417
|
|
20240910,124200,41411740,6320,6320,6320,6300,51
|
|
20240910,124100,41089990,6330,6330,6330,6330,10
|
|
20240910,124000,41026690,6330,6330,6330,6330,0
|
|
20240910,123900,41026690,6330,6330,6330,6330,0
|
|
20240910,123800,41026690,6330,6330,6330,6330,0
|
|
20240910,123700,41026690,6330,6330,6330,6330,7
|
|
20240910,123600,40982380,6330,6330,6330,6330,0
|
|
20240910,123500,40982380,6330,6330,6330,6330,1
|
|
20240910,123400,40976050,6330,6330,6330,6330,0
|
|
20240910,123300,40976050,6330,6330,6330,6330,0
|
|
20240910,123200,40976050,6330,6330,6330,6330,0
|
|
20240910,123100,40976050,6330,6330,6330,6330,9
|
|
20240910,123000,40919080,6330,6330,6330,6330,1
|
|
20240910,122900,40912750,6330,6330,6330,6330,0
|
|
20240910,122800,40912750,6330,6330,6330,6330,0
|
|
20240910,122700,40912750,6330,6330,6330,6330,0
|
|
20240910,122600,40912750,6330,6330,6330,6330,0
|
|
20240910,122500,40912750,6330,6330,6330,6330,0
|
|
20240910,122400,40912750,6330,6330,6330,6330,0
|
|
20240910,122300,40912750,6330,6330,6330,6330,0
|
|
20240910,122200,40912750,6330,6330,6330,6330,0
|
|
20240910,122100,40912750,6330,6330,6330,6330,0
|
|
20240910,122000,40912750,6330,6330,6330,6330,0
|
|
20240910,121900,40912750,6330,6330,6330,6330,0
|
|
20240910,121800,40912750,6330,6330,6330,6330,0
|
|
20240910,121700,40912750,6330,6330,6330,6330,0
|
|
20240910,121600,40912750,6330,6330,6330,6330,0
|
|
20240910,121500,40912750,6330,6330,6330,6330,0
|
|
20240910,121400,40912750,6330,6330,6330,6330,0
|
|
20240910,121300,40912750,6330,6330,6330,6330,0
|
|
20240910,121200,40912750,6330,6330,6330,6330,0
|
|
20240910,121100,40912750,6330,6330,6330,6330,0
|
|
20240910,121000,40912750,6330,6330,6330,6330,0
|
|
20240910,120900,40912750,6330,6330,6330,6330,0
|
|
20240910,120800,40912750,6330,6330,6330,6330,0
|
|
20240910,120700,40912750,6330,6330,6330,6330,0
|
|
20240910,120600,40912750,6330,6330,6330,6330,0
|
|
20240910,120500,40912750,6330,6330,6330,6330,0
|
|
20240910,120400,40912750,6330,6330,6330,6330,0
|
|
20240910,120300,40912750,6330,6330,6330,6330,0
|
|
20240910,120200,40912750,6330,6330,6330,6330,0
|
|
20240910,120100,40912750,6330,6330,6330,6330,0
|
|
20240910,120000,40912750,6330,6330,6330,6330,0
|
|
20240910,115900,40912750,6330,6330,6330,6330,0
|
|
20240910,115800,40912750,6330,6330,6330,6330,2
|
|
20240910,115700,40900090,6330,6330,6330,6330,0
|
|
20240910,115600,40900090,6330,6330,6330,6330,0
|
|
20240910,115500,40900090,6330,6330,6330,6330,0
|
|
20240910,115400,40900090,6330,6320,6330,6320,28
|
|
20240910,115300,40723120,6320,6320,6320,6320,0
|
|
20240910,115200,40723120,6320,6320,6320,6320,0
|
|
20240910,115100,40723120,6320,6320,6320,6320,0
|
|
20240910,115000,40723120,6320,6320,6320,6320,0
|
|
20240910,114900,40723120,6320,6320,6320,6320,2
|
|
20240910,114800,40710480,6310,6310,6310,6310,0
|
|
20240910,114700,40710480,6310,6310,6310,6310,0
|
|
20240910,114600,40710480,6310,6310,6310,6310,0
|
|
20240910,114500,40710480,6310,6310,6310,6310,158
|
|
20240910,114400,39713500,6300,6310,6310,6300,62
|
|
20240910,114300,39322800,6310,6310,6310,6310,2
|
|
20240910,114200,39310180,6310,6310,6310,6310,132
|
|
20240910,114100,38477260,6310,6310,6310,6310,0
|
|
20240910,114000,38477260,6310,6310,6310,6310,0
|
|
20240910,113900,38477260,6310,6310,6310,6310,9
|
|
20240910,113800,38420470,6310,6310,6310,6310,0
|
|
20240910,113700,38420470,6310,6310,6310,6310,5
|
|
20240910,113600,38388920,6310,6310,6310,6310,0
|
|
20240910,113500,38388920,6310,6310,6310,6310,0
|
|
20240910,113400,38388920,6310,6310,6310,6310,1
|
|
20240910,113300,38382610,6300,6300,6300,6300,0
|
|
20240910,113200,38382610,6300,6300,6300,6300,0
|
|
20240910,113100,38382610,6300,6300,6300,6300,0
|
|
20240910,113000,38382610,6300,6300,6300,6300,0
|
|
20240910,112900,38382610,6300,6300,6300,6300,0
|
|
20240910,112800,38382610,6300,6300,6300,6300,2
|
|
20240910,112700,38370010,6310,6310,6310,6310,60
|
|
20240910,112600,37991410,6310,6310,6310,6310,100
|
|
20240910,112500,37360410,6300,6300,6300,6300,0
|
|
20240910,112400,37360410,6300,6300,6300,6300,0
|
|
20240910,112300,37360410,6300,6300,6300,6300,0
|
|
20240910,112200,37360410,6300,6300,6300,6300,0
|
|
20240910,112100,37360410,6300,6300,6300,6300,0
|
|
20240910,112000,37360410,6300,6300,6300,6300,1
|
|
20240910,111900,37354110,6310,6310,6310,6310,0
|
|
20240910,111800,37354110,6310,6310,6310,6310,0
|
|
20240910,111700,37354110,6310,6310,6310,6310,0
|
|
20240910,111600,37354110,6310,6310,6310,6310,0
|
|
20240910,111500,37354110,6310,6310,6310,6310,0
|
|
20240910,111400,37354110,6310,6310,6310,6310,0
|
|
20240910,111300,37354110,6310,6310,6310,6310,0
|
|
20240910,111200,37354110,6310,6310,6310,6310,0
|
|
20240910,111100,37354110,6310,6310,6310,6310,0
|
|
20240910,111000,37354110,6310,6310,6310,6310,2
|
|
20240910,110900,37341490,6310,6310,6310,6310,15
|
|
20240910,110800,37246840,6310,6310,6310,6310,0
|
|
20240910,110700,37246840,6310,6310,6310,6310,0
|
|
20240910,110600,37246840,6310,6310,6310,6310,0
|
|
20240910,110500,37246840,6310,6310,6310,6310,106
|
|
20240910,110400,36577980,6320,6320,6320,6320,0
|
|
20240910,110300,36577980,6320,6320,6320,6320,0
|
|
20240910,110200,36577980,6320,6320,6320,6320,0
|
|
20240910,110100,36577980,6320,6330,6340,6320,12
|
|
20240910,110000,36502110,6320,6320,6320,6320,0
|
|
20240910,105900,36502110,6320,6330,6330,6320,100
|
|
20240910,105800,35869960,6340,6350,6350,6340,1130
|
|
20240910,105700,28705070,6380,6380,6380,6380,0
|
|
20240910,105600,28705070,6380,6380,6380,6380,0
|
|
20240910,105500,28705070,6380,6380,6380,6380,10
|
|
20240910,105400,28641270,6380,6380,6380,6380,2
|
|
20240910,105300,28628510,6360,6360,6360,6360,0
|
|
20240910,105200,28628510,6360,6360,6360,6360,0
|
|
20240910,105100,28628510,6360,6370,6370,6360,179
|
|
20240910,105000,27490060,6380,6380,6380,6380,0
|
|
20240910,104900,27490060,6380,6380,6380,6380,0
|
|
20240910,104800,27490060,6380,6380,6380,6380,0
|
|
20240910,104700,27490060,6380,6380,6380,6380,0
|
|
20240910,104600,27490060,6380,6380,6380,6380,0
|
|
20240910,104500,27490060,6380,6380,6380,6380,0
|
|
20240910,104400,27490060,6380,6380,6380,6380,0
|
|
20240910,104300,27490060,6380,6380,6380,6380,0
|
|
20240910,104200,27490060,6380,6380,6380,6380,0
|
|
20240910,104100,27490060,6380,6380,6380,6380,0
|
|
20240910,104000,27490060,6380,6380,6380,6380,0
|
|
20240910,103900,27490060,6380,6380,6380,6380,0
|
|
20240910,103800,27490060,6380,6380,6380,6380,0
|
|
20240910,103700,27490060,6380,6380,6380,6380,0
|
|
20240910,103600,27490060,6380,6380,6380,6380,1
|
|
20240910,103500,27483680,6380,6380,6380,6380,0
|
|
20240910,103400,27483680,6380,6380,6380,6380,0
|
|
20240910,103300,27483680,6380,6380,6380,6380,0
|
|
20240910,103200,27483680,6380,6380,6380,6380,5
|
|
20240910,103100,27451780,6380,6380,6380,6380,0
|
|
20240910,103000,27451780,6380,6380,6380,6380,0
|
|
20240910,102900,27451780,6380,6380,6380,6380,0
|
|
20240910,102800,27451780,6380,6380,6380,6380,1
|
|
20240910,102700,27445400,6400,6400,6400,6400,0
|
|
20240910,102600,27445400,6400,6400,6400,6400,0
|
|
20240910,102500,27445400,6400,6400,6400,6400,0
|
|
20240910,102400,27445400,6400,6400,6400,6400,0
|
|
20240910,102300,27445400,6400,6400,6400,6400,0
|
|
20240910,102200,27445400,6400,6400,6400,6400,0
|
|
20240910,102100,27445400,6400,6400,6400,6400,0
|
|
20240910,102000,27445400,6400,6400,6400,6400,0
|
|
20240910,101900,27445400,6400,6400,6400,6400,0
|
|
20240910,101800,27445400,6400,6400,6400,6400,0
|
|
20240910,101700,27445400,6400,6380,6400,6380,82
|
|
20240910,101600,26922220,6380,6380,6380,6380,20
|
|
20240910,101500,26794620,6410,6410,6410,6410,0
|
|
20240910,101400,26794620,6410,6410,6410,6410,0
|
|
20240910,101300,26794620,6410,6390,6410,6390,639
|
|
20240910,101200,22700690,6380,6380,6380,6380,0
|
|
20240910,101100,22700690,6380,6370,6380,6370,361
|
|
20240910,101000,20400810,6370,6370,6370,6370,2
|
|
20240910,100900,20388070,6380,6380,6380,6380,70
|
|
20240910,100800,19941470,6380,6380,6380,6380,0
|
|
20240910,100700,19941470,6380,6380,6380,6380,0
|
|
20240910,100600,19941470,6380,6380,6380,6380,0
|
|
20240910,100500,19941470,6380,6380,6380,6380,0
|
|
20240910,100400,19941470,6380,6380,6380,6380,0
|
|
20240910,100300,19941470,6380,6380,6380,6380,0
|
|
20240910,100200,19941470,6380,6380,6380,6380,0
|
|
20240910,100100,19941470,6380,6380,6380,6380,0
|
|
20240910,100000,19941470,6380,6380,6380,6380,0
|
|
20240910,095900,19941470,6380,6380,6380,6380,0
|
|
20240910,095800,19941470,6380,6380,6380,6380,0
|
|
20240910,095700,19941470,6380,6380,6380,6380,0
|
|
20240910,095600,19941470,6380,6370,6380,6370,25
|
|
20240910,095500,19782190,6370,6370,6370,6370,1
|
|
20240910,095400,19775820,6340,6340,6340,6340,0
|
|
20240910,095300,19775820,6340,6340,6340,6340,0
|
|
20240910,095200,19775820,6340,6340,6340,6340,0
|
|
20240910,095100,19775820,6340,6340,6340,6340,0
|
|
20240910,095000,19775820,6340,6340,6340,6340,0
|
|
20240910,094900,19775820,6340,6340,6340,6340,0
|
|
20240910,094800,19775820,6340,6340,6340,6340,8
|
|
20240910,094700,19725100,6370,6370,6370,6370,0
|
|
20240910,094600,19725100,6370,6370,6370,6370,0
|
|
20240910,094500,19725100,6370,6370,6370,6370,0
|
|
20240910,094400,19725100,6370,6370,6370,6370,0
|
|
20240910,094300,19725100,6370,6370,6370,6370,10
|
|
20240910,094200,19661400,6370,6370,6370,6370,0
|
|
20240910,094100,19661400,6370,6370,6370,6370,0
|
|
20240910,094000,19661400,6370,6370,6370,6370,3
|
|
20240910,093900,19642290,6370,6370,6370,6370,9
|
|
20240910,093800,19584960,6340,6340,6340,6340,610
|
|
20240910,093700,15717560,6340,6340,6340,6340,0
|
|
20240910,093600,15717560,6340,6340,6340,6340,2
|
|
20240910,093500,15704880,6340,6340,6340,6340,0
|
|
20240910,093400,15704880,6340,6340,6340,6340,0
|
|
20240910,093300,15704880,6340,6340,6340,6340,1
|
|
20240910,093200,15698540,6320,6320,6320,6320,0
|
|
20240910,093100,15698540,6320,6320,6320,6320,0
|
|
20240910,093000,15698540,6320,6320,6320,6320,0
|
|
20240910,092900,15698540,6320,6320,6320,6320,0
|
|
20240910,092800,15698540,6320,6320,6320,6320,0
|
|
20240910,092700,15698540,6320,6320,6320,6320,0
|
|
20240910,092600,15698540,6320,6320,6320,6320,0
|
|
20240910,092500,15698540,6320,6320,6320,6320,0
|
|
20240910,092400,15698540,6320,6320,6320,6320,0
|
|
20240910,092300,15698540,6320,6320,6320,6320,100
|
|
20240910,092200,15066540,6320,6320,6320,6320,0
|
|
20240910,092100,15066540,6320,6320,6320,6320,60
|
|
20240910,092000,14687340,6320,6320,6320,6320,0
|
|
20240910,091900,14687340,6320,6280,6320,6270,90
|
|
20240910,091800,14122240,6310,6290,6310,6290,344
|
|
20240910,091700,11958080,6290,6290,6290,6290,0
|
|
20240910,091600,11958080,6290,6290,6290,6290,0
|
|
20240910,091500,11958080,6290,6290,6290,6290,2
|
|
20240910,091400,11945500,6300,6310,6330,6300,619
|
|
20240910,091300,8035460,6320,6330,6330,6320,642
|
|
20240910,091200,3978010,6360,6360,6360,6360,1
|
|
20240910,091100,3971650,6370,6370,6370,6370,0
|
|
20240910,091000,3971650,6370,6370,6370,6370,0
|
|
20240910,090900,3971650,6370,6370,6370,6370,1
|
|
20240910,090800,3965280,6310,6310,6310,6310,0
|
|
20240910,090700,3965280,6310,6360,6360,6310,361
|
|
20240910,090600,1674370,6420,6420,6420,6420,0
|
|
20240910,090500,1674370,6420,6420,6420,6420,0
|
|
20240910,090400,1674370,6420,6420,6420,6420,0
|
|
20240910,090300,1674370,6420,6420,6420,6420,0
|
|
20240910,090200,1674370,6420,6420,6420,6420,0
|
|
20240910,090100,1674370,6420,6360,6420,6320,258
|
|
20240910,090000,38170,6370,6360,6370,6360,6
|