630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,192700,122671980,6170,6170,6170,6170,1963
|
|
20240906,192600,122671980,6170,6170,6170,6170,0
|
|
20240906,192500,122671980,6170,6170,6170,6170,0
|
|
20240906,192400,122671980,6170,6170,6170,6170,0
|
|
20240906,192300,122671980,6170,6170,6170,6170,0
|
|
20240906,192200,122671980,6170,6170,6170,6170,0
|
|
20240906,192100,122671980,6170,6170,6170,6170,0
|
|
20240906,192000,122671980,6170,6170,6170,6170,0
|
|
20240906,191900,122671980,6170,6170,6170,6170,0
|
|
20240906,191800,122671980,6170,6170,6170,6170,0
|
|
20240906,191700,122671980,6170,6170,6170,6170,0
|
|
20240906,191600,122671980,6170,6170,6170,6170,0
|
|
20240906,191500,122671980,6170,6170,6170,6170,0
|
|
20240906,191400,122671980,6170,6170,6170,6170,0
|
|
20240906,191300,122671980,6170,6170,6170,6170,0
|
|
20240906,191200,122671980,6170,6170,6170,6170,0
|
|
20240906,191100,122671980,6170,6170,6170,6170,0
|
|
20240906,191000,122671980,6170,6170,6170,6170,0
|
|
20240906,190900,122671980,6170,6170,6170,6170,0
|
|
20240906,190800,122671980,6170,6170,6170,6170,0
|
|
20240906,190700,122671980,6170,6170,6170,6170,0
|
|
20240906,190600,122671980,6170,6170,6170,6170,0
|
|
20240906,190500,122671980,6170,6170,6170,6170,0
|
|
20240906,190400,122671980,6170,6170,6170,6170,0
|
|
20240906,190300,122671980,6170,6170,6170,6170,0
|
|
20240906,190200,122671980,6170,6170,6170,6170,0
|
|
20240906,190100,122671980,6170,6170,6170,6170,0
|
|
20240906,190000,122671980,6170,6170,6170,6170,0
|
|
20240906,185900,122671980,6170,6170,6170,6170,0
|
|
20240906,185800,122671980,6170,6170,6170,6170,0
|
|
20240906,185700,122671980,6170,6170,6170,6170,1963
|
|
20240906,185600,122671980,6170,6170,6170,6170,0
|
|
20240906,185500,122671980,6170,6170,6170,6170,0
|
|
20240906,185400,122671980,6170,6170,6170,6170,0
|
|
20240906,185300,122671980,6170,6170,6170,6170,0
|
|
20240906,185200,122671980,6170,6170,6170,6170,0
|
|
20240906,185100,122671980,6170,6170,6170,6170,0
|
|
20240906,185000,122671980,6170,6170,6170,6170,0
|
|
20240906,184900,122671980,6170,6170,6170,6170,0
|
|
20240906,184800,122671980,6170,6170,6170,6170,0
|
|
20240906,184700,122671980,6170,6170,6170,6170,0
|
|
20240906,184600,122671980,6170,6170,6170,6170,0
|
|
20240906,184500,122671980,6170,6170,6170,6170,0
|
|
20240906,184400,122671980,6170,6170,6170,6170,0
|
|
20240906,184300,122671980,6170,6170,6170,6170,0
|
|
20240906,184200,122671980,6170,6170,6170,6170,0
|
|
20240906,184100,122671980,6170,6170,6170,6170,0
|
|
20240906,184000,122671980,6170,6170,6170,6170,0
|
|
20240906,183900,122671980,6170,6170,6170,6170,0
|
|
20240906,183800,122671980,6170,6170,6170,6170,0
|
|
20240906,183700,122671980,6170,6170,6170,6170,0
|
|
20240906,183600,122671980,6170,6170,6170,6170,0
|
|
20240906,183500,122671980,6170,6170,6170,6170,0
|
|
20240906,183400,122671980,6170,6170,6170,6170,0
|
|
20240906,183300,122671980,6170,6170,6170,6170,0
|
|
20240906,183200,122671980,6170,6170,6170,6170,0
|
|
20240906,183100,122671980,6170,6170,6170,6170,0
|
|
20240906,183000,122671980,6170,6170,6170,6170,0
|
|
20240906,182900,122671980,6170,6170,6170,6170,0
|
|
20240906,182800,122671980,6170,6170,6170,6170,0
|
|
20240906,182700,122671980,6170,6170,6170,6170,1963
|
|
20240906,182600,122671980,6170,6170,6170,6170,0
|
|
20240906,182500,122671980,6170,6170,6170,6170,0
|
|
20240906,182400,122671980,6170,6170,6170,6170,0
|
|
20240906,182300,122671980,6170,6170,6170,6170,0
|
|
20240906,182200,122671980,6170,6170,6170,6170,0
|
|
20240906,182100,122671980,6170,6170,6170,6170,0
|
|
20240906,182000,122671980,6170,6170,6170,6170,0
|
|
20240906,181900,122671980,6170,6170,6170,6170,0
|
|
20240906,181800,122671980,6170,6170,6170,6170,0
|
|
20240906,181700,122671980,6170,6170,6170,6170,0
|
|
20240906,181600,122671980,6170,6170,6170,6170,0
|
|
20240906,181500,122671980,6170,6170,6170,6170,0
|
|
20240906,181400,122671980,6170,6170,6170,6170,0
|
|
20240906,181300,122671980,6170,6170,6170,6170,0
|
|
20240906,181200,122671980,6170,6170,6170,6170,0
|
|
20240906,181100,122671980,6170,6170,6170,6170,0
|
|
20240906,181000,122671980,6170,6170,6170,6170,0
|
|
20240906,180900,122671980,6170,6170,6170,6170,0
|
|
20240906,180800,122671980,6170,6170,6170,6170,0
|
|
20240906,180700,122671980,6170,6170,6170,6170,0
|
|
20240906,180600,122671980,6170,6170,6170,6170,0
|
|
20240906,180500,122671980,6170,6170,6170,6170,0
|
|
20240906,180400,122671980,6170,6170,6170,6170,0
|
|
20240906,180300,122671980,6170,6170,6170,6170,0
|
|
20240906,180200,122671980,6170,6170,6170,6170,0
|
|
20240906,180100,122671980,6170,6170,6170,6170,0
|
|
20240906,180000,122671980,6170,6170,6170,6170,0
|
|
20240906,175900,122671980,6170,6170,6170,6170,0
|
|
20240906,175800,122671980,6170,6170,6170,6170,0
|
|
20240906,175700,122671980,6170,6170,6170,6170,1963
|
|
20240906,175600,122671980,6170,6170,6170,6170,0
|
|
20240906,175500,122671980,6170,6170,6170,6170,0
|
|
20240906,175400,122671980,6170,6170,6170,6170,0
|
|
20240906,175300,122671980,6170,6170,6170,6170,0
|
|
20240906,175200,122671980,6170,6170,6170,6170,0
|
|
20240906,175100,122671980,6170,6170,6170,6170,0
|
|
20240906,175000,122671980,6170,6170,6170,6170,0
|
|
20240906,174900,122671980,6170,6170,6170,6170,0
|
|
20240906,174800,122671980,6170,6170,6170,6170,0
|
|
20240906,174700,122671980,6170,6170,6170,6170,0
|
|
20240906,174600,122671980,6170,6170,6170,6170,0
|
|
20240906,174500,122671980,6170,6170,6170,6170,0
|
|
20240906,174400,122671980,6170,6170,6170,6170,0
|
|
20240906,174300,122671980,6170,6170,6170,6170,0
|
|
20240906,174200,122671980,6170,6170,6170,6170,0
|
|
20240906,174100,122671980,6170,6170,6170,6170,0
|
|
20240906,174000,122671980,6170,6170,6170,6170,0
|
|
20240906,173900,122671980,6170,6170,6170,6170,0
|
|
20240906,173800,122671980,6170,6170,6170,6170,0
|
|
20240906,173700,122671980,6170,6170,6170,6170,0
|
|
20240906,173600,122671980,6170,6170,6170,6170,0
|
|
20240906,173500,122671980,6170,6170,6170,6170,0
|
|
20240906,173400,122671980,6170,6170,6170,6170,0
|
|
20240906,173300,122671980,6170,6170,6170,6170,0
|
|
20240906,173200,122671980,6170,6170,6170,6170,0
|
|
20240906,173100,122671980,6170,6170,6170,6170,0
|
|
20240906,173000,122671980,6170,6170,6170,6170,0
|
|
20240906,172900,122671980,6170,6170,6170,6170,0
|
|
20240906,172800,122671980,6170,6170,6170,6170,0
|
|
20240906,172700,122671980,6170,6170,6170,6170,1963
|
|
20240906,172600,122671980,6170,6170,6170,6170,0
|
|
20240906,172500,122671980,6170,6170,6170,6170,0
|
|
20240906,172400,122671980,6170,6170,6170,6170,0
|
|
20240906,172300,122671980,6170,6170,6170,6170,0
|
|
20240906,172200,122671980,6170,6170,6170,6170,0
|
|
20240906,172100,122671980,6170,6170,6170,6170,0
|
|
20240906,172000,122671980,6170,6170,6170,6170,0
|
|
20240906,171900,122671980,6170,6170,6170,6170,0
|
|
20240906,171800,122671980,6170,6170,6170,6170,0
|
|
20240906,171700,122671980,6170,6170,6170,6170,0
|
|
20240906,171600,122671980,6170,6170,6170,6170,0
|
|
20240906,171500,122671980,6170,6170,6170,6170,0
|
|
20240906,171400,122671980,6170,6170,6170,6170,0
|
|
20240906,171300,122671980,6170,6170,6170,6170,0
|
|
20240906,171200,122671980,6170,6170,6170,6170,0
|
|
20240906,171100,122671980,6170,6170,6170,6170,0
|
|
20240906,171000,122671980,6170,6170,6170,6170,0
|
|
20240906,170900,122671980,6170,6170,6170,6170,0
|
|
20240906,170800,122671980,6170,6170,6170,6170,0
|
|
20240906,170700,122671980,6170,6170,6170,6170,0
|
|
20240906,170600,122671980,6170,6170,6170,6170,0
|
|
20240906,170500,122671980,6170,6170,6170,6170,0
|
|
20240906,170400,122671980,6170,6170,6170,6170,0
|
|
20240906,170300,122671980,6170,6170,6170,6170,0
|
|
20240906,170200,122671980,6170,6170,6170,6170,0
|
|
20240906,170100,122671980,6170,6170,6170,6170,0
|
|
20240906,170000,122671980,6170,6170,6170,6170,0
|
|
20240906,165900,122671980,6170,6170,6170,6170,0
|
|
20240906,165800,122671980,6170,6170,6170,6170,0
|
|
20240906,165700,122671980,6170,6170,6170,6170,1963
|
|
20240906,165600,122671980,6170,6170,6170,6170,0
|
|
20240906,165500,122671980,6170,6170,6170,6170,0
|
|
20240906,165400,122671980,6170,6170,6170,6170,0
|
|
20240906,165300,122671980,6170,6170,6170,6170,0
|
|
20240906,165200,122671980,6170,6170,6170,6170,0
|
|
20240906,165100,122671980,6170,6170,6170,6170,0
|
|
20240906,165000,122671980,6170,6170,6170,6170,0
|
|
20240906,164900,122671980,6170,6170,6170,6170,0
|
|
20240906,164800,122671980,6170,6170,6170,6170,0
|
|
20240906,164700,122671980,6170,6170,6170,6170,0
|
|
20240906,164600,122671980,6170,6170,6170,6170,0
|
|
20240906,164500,122671980,6170,6170,6170,6170,0
|
|
20240906,164400,122671980,6170,6170,6170,6170,0
|
|
20240906,164300,122671980,6170,6170,6170,6170,0
|
|
20240906,164200,122671980,6170,6170,6170,6170,0
|
|
20240906,164100,122671980,6170,6170,6170,6170,0
|
|
20240906,164000,122671980,6170,6170,6170,6170,0
|
|
20240906,163900,122671980,6170,6170,6170,6170,0
|
|
20240906,163800,122671980,6170,6170,6170,6170,0
|
|
20240906,163700,122671980,6170,6170,6170,6170,0
|
|
20240906,163600,122671980,6170,6170,6170,6170,0
|
|
20240906,163500,122671980,6170,6170,6170,6170,0
|
|
20240906,163400,122671980,6170,6170,6170,6170,0
|
|
20240906,163300,122671980,6170,6170,6170,6170,0
|
|
20240906,163200,122671980,6170,6170,6170,6170,0
|
|
20240906,163100,122671980,6170,6170,6170,6170,0
|
|
20240906,163000,122671980,6170,6170,6170,6170,0
|
|
20240906,162900,122671980,6170,6170,6170,6170,0
|
|
20240906,162800,122671980,6170,6170,6170,6170,0
|
|
20240906,162700,122671980,6170,6170,6170,6170,1963
|
|
20240906,162600,122671980,6170,6170,6170,6170,0
|
|
20240906,162500,122671980,6170,6170,6170,6170,0
|
|
20240906,162400,122671980,6170,6170,6170,6170,0
|
|
20240906,162300,122671980,6170,6170,6170,6170,0
|
|
20240906,162200,122671980,6170,6170,6170,6170,0
|
|
20240906,162100,122671980,6170,6170,6170,6170,0
|
|
20240906,162000,122671980,6170,6170,6170,6170,0
|
|
20240906,161900,122671980,6170,6170,6170,6170,0
|
|
20240906,161800,122671980,6170,6170,6170,6170,0
|
|
20240906,161700,122671980,6170,6170,6170,6170,0
|
|
20240906,161600,122671980,6170,6170,6170,6170,0
|
|
20240906,161500,122671980,6170,6170,6170,6170,0
|
|
20240906,161400,122671980,6170,6170,6170,6170,0
|
|
20240906,161300,122671980,6170,6170,6170,6170,0
|
|
20240906,161200,122671980,6170,6170,6170,6170,0
|
|
20240906,161100,122671980,6170,6170,6170,6170,0
|
|
20240906,161000,122671980,6170,6170,6170,6170,0
|
|
20240906,160900,122671980,6170,6170,6170,6170,0
|
|
20240906,160800,122671980,6170,6170,6170,6170,0
|
|
20240906,160700,122671980,6170,6170,6170,6170,0
|
|
20240906,160600,122671980,6170,6170,6170,6170,0
|
|
20240906,160500,122671980,6170,6170,6170,6170,0
|
|
20240906,160400,122671980,6170,6170,6170,6170,0
|
|
20240906,160300,122671980,6170,6170,6170,6170,0
|
|
20240906,160200,122671980,6170,6170,6170,6170,0
|
|
20240906,160100,122671980,6170,6170,6170,6170,0
|
|
20240906,160000,122671980,6170,6170,6170,6170,0
|
|
20240906,155900,122671980,6170,6170,6170,6170,0
|
|
20240906,155800,122671980,6170,6170,6170,6170,0
|
|
20240906,155700,122671980,6170,6170,6170,6170,1963
|
|
20240906,155600,122671980,6170,6170,6170,6170,0
|
|
20240906,155500,122671980,6170,6170,6170,6170,0
|
|
20240906,155400,122671980,6170,6170,6170,6170,0
|
|
20240906,155300,122671980,6170,6170,6170,6170,0
|
|
20240906,155200,122671980,6170,6170,6170,6170,0
|
|
20240906,155100,122671980,6170,6170,6170,6170,0
|
|
20240906,155000,122671980,6170,6170,6170,6170,0
|
|
20240906,154900,122671980,6170,6170,6170,6170,0
|
|
20240906,154800,122671980,6170,6170,6170,6170,0
|
|
20240906,154700,122671980,6170,6170,6170,6170,0
|
|
20240906,154600,122671980,6170,6170,6170,6170,0
|
|
20240906,154500,122671980,6170,6170,6170,6170,0
|
|
20240906,154400,122671980,6170,6170,6170,6170,0
|
|
20240906,154300,122671980,6170,6170,6170,6170,0
|
|
20240906,154200,122671980,6170,6170,6170,6170,0
|
|
20240906,154100,122671980,6170,6170,6170,6170,0
|
|
20240906,154000,122671980,6170,6170,6170,6170,0
|
|
20240906,153900,122671980,6170,6170,6170,6170,0
|
|
20240906,153800,122671980,6170,6170,6170,6170,0
|
|
20240906,153700,122671980,6170,6170,6170,6170,0
|
|
20240906,153600,122671980,6170,6170,6170,6170,0
|
|
20240906,153500,122671980,6170,6170,6170,6170,0
|
|
20240906,153400,122671980,6170,6170,6170,6170,0
|
|
20240906,153300,122671980,6170,6170,6170,6170,0
|
|
20240906,153200,122671980,6170,6170,6170,6170,0
|
|
20240906,153100,122671980,6170,6170,6170,6170,0
|
|
20240906,153000,122671980,6170,6170,6170,6170,1963
|
|
20240906,152900,110560270,6150,6150,6150,6150,0
|
|
20240906,152800,110560270,6150,6150,6150,6150,0
|
|
20240906,152700,110560270,6150,6150,6150,6150,0
|
|
20240906,152600,110560270,6150,6150,6150,6150,0
|
|
20240906,152500,110560270,6150,6150,6150,6150,0
|
|
20240906,152400,110560270,6150,6150,6150,6150,0
|
|
20240906,152300,110560270,6150,6150,6150,6150,0
|
|
20240906,152200,110560270,6150,6150,6150,6150,0
|
|
20240906,152100,110560270,6150,6150,6150,6150,0
|
|
20240906,152000,110560270,6150,6150,6150,6150,0
|
|
20240906,151900,110560270,6150,6150,6150,6150,420
|
|
20240906,151800,107977270,6150,6130,6150,6130,656
|
|
20240906,151700,103946490,6130,6120,6130,6110,194
|
|
20240906,151600,102760000,6120,6120,6120,6120,1
|
|
20240906,151500,102753880,6110,6110,6110,6110,0
|
|
20240906,151400,102753880,6110,6110,6110,6110,0
|
|
20240906,151300,102753880,6110,6110,6110,6110,1
|
|
20240906,151200,102747770,6120,6120,6120,6120,2
|
|
20240906,151100,102735530,6120,6120,6120,6120,0
|
|
20240906,151000,102735530,6120,6120,6120,6120,0
|
|
20240906,150900,102735530,6120,6120,6120,6120,1
|
|
20240906,150800,102729410,6100,6100,6100,6100,0
|
|
20240906,150700,102729410,6100,6120,6120,6100,2294
|
|
20240906,150600,88729500,6130,6130,6130,6130,0
|
|
20240906,150500,88729500,6130,6130,6130,6130,0
|
|
20240906,150400,88729500,6130,6130,6130,6130,0
|
|
20240906,150300,88729500,6130,6130,6130,6130,0
|
|
20240906,150200,88729500,6130,6130,6130,6130,0
|
|
20240906,150100,88729500,6130,6130,6130,6130,0
|
|
20240906,150000,88729500,6130,6130,6130,6130,0
|
|
20240906,145900,88729500,6130,6130,6130,6130,0
|
|
20240906,145800,88729500,6130,6130,6130,6130,0
|
|
20240906,145700,88729500,6130,6130,6130,6130,30
|
|
20240906,145600,88545600,6130,6130,6130,6130,0
|
|
20240906,145500,88545600,6130,6130,6130,6130,0
|
|
20240906,145400,88545600,6130,6130,6130,6130,0
|
|
20240906,145300,88545600,6130,6130,6130,6130,0
|
|
20240906,145200,88545600,6130,6130,6130,6130,0
|
|
20240906,145100,88545600,6130,6130,6130,6130,0
|
|
20240906,145000,88545600,6130,6120,6130,6120,175
|
|
20240906,144900,87474590,6120,6100,6120,6100,4
|
|
20240906,144800,87450170,6120,6120,6120,6120,0
|
|
20240906,144700,87450170,6120,6120,6120,6120,0
|
|
20240906,144600,87450170,6120,6120,6120,6120,0
|
|
20240906,144500,87450170,6120,6120,6120,6120,10
|
|
20240906,144400,87388970,6120,6120,6120,6120,0
|
|
20240906,144300,87388970,6120,6120,6120,6120,1
|
|
20240906,144200,87382850,6100,6100,6100,6100,273
|
|
20240906,144100,85717550,6120,6120,6120,6100,1312
|
|
20240906,144000,77714310,6110,6110,6110,6110,0
|
|
20240906,143900,77714310,6110,6110,6110,6110,0
|
|
20240906,143800,77714310,6110,6110,6110,6110,114
|
|
20240906,143700,77017770,6120,6120,6120,6120,0
|
|
20240906,143600,77017770,6120,6120,6120,6120,0
|
|
20240906,143500,77017770,6120,6120,6120,6120,0
|
|
20240906,143400,77017770,6120,6120,6120,6120,61
|
|
20240906,143300,76644450,6130,6130,6130,6130,0
|
|
20240906,143200,76644450,6130,6130,6130,6130,0
|
|
20240906,143100,76644450,6130,6130,6130,6130,0
|
|
20240906,143000,76644450,6130,6150,6150,6130,3
|
|
20240906,142900,76626040,6130,6130,6130,6130,363
|
|
20240906,142800,74400850,6140,6130,6140,6130,128
|
|
20240906,142700,73616200,6120,6120,6120,6120,15
|
|
20240906,142600,73524400,6130,6130,6130,6130,0
|
|
20240906,142500,73524400,6130,6130,6130,6130,0
|
|
20240906,142400,73524400,6130,6130,6130,6130,1
|
|
20240906,142300,73518270,6120,6130,6130,6120,43
|
|
20240906,142200,73255100,6140,6140,6140,6140,1
|
|
20240906,142100,73248960,6130,6130,6130,6130,0
|
|
20240906,142000,73248960,6130,6130,6130,6130,0
|
|
20240906,141900,73248960,6130,6130,6130,6130,0
|
|
20240906,141800,73248960,6130,6130,6130,6130,120
|
|
20240906,141700,72513360,6150,6150,6150,6150,0
|
|
20240906,141600,72513360,6150,6150,6150,6150,0
|
|
20240906,141500,72513360,6150,6150,6150,6150,0
|
|
20240906,141400,72513360,6150,6150,6150,6150,0
|
|
20240906,141300,72513360,6150,6150,6150,6150,0
|
|
20240906,141200,72513360,6150,6150,6150,6150,0
|
|
20240906,141100,72513360,6150,6150,6150,6150,0
|
|
20240906,141000,72513360,6150,6150,6150,6150,0
|
|
20240906,140900,72513360,6150,6150,6150,6150,0
|
|
20240906,140800,72513360,6150,6150,6150,6150,0
|
|
20240906,140700,72513360,6150,6150,6150,6150,10
|
|
20240906,140600,72451860,6170,6170,6170,6170,0
|
|
20240906,140500,72451860,6170,6170,6170,6170,0
|
|
20240906,140400,72451860,6170,6130,6170,6110,72
|
|
20240906,140300,72011420,6170,6170,6170,6170,0
|
|
20240906,140200,72011420,6170,6170,6170,6170,0
|
|
20240906,140100,72011420,6170,6170,6170,6170,2
|
|
20240906,140000,71999080,6170,6170,6170,6170,0
|
|
20240906,135900,71999080,6170,6170,6170,6170,0
|
|
20240906,135800,71999080,6170,6170,6170,6170,0
|
|
20240906,135700,71999080,6170,6170,6170,6170,0
|
|
20240906,135600,71999080,6170,6170,6170,6170,0
|
|
20240906,135500,71999080,6170,6170,6170,6170,0
|
|
20240906,135400,71999080,6170,6170,6170,6170,0
|
|
20240906,135300,71999080,6170,6170,6170,6170,0
|
|
20240906,135200,71999080,6170,6170,6170,6170,0
|
|
20240906,135100,71999080,6170,6170,6170,6170,0
|
|
20240906,135000,71999080,6170,6170,6170,6170,0
|
|
20240906,134900,71999080,6170,6150,6170,6150,30
|
|
20240906,134800,71814560,6150,6130,6150,6130,125
|
|
20240906,134700,71048290,6130,6130,6130,6130,5
|
|
20240906,134600,71017640,6130,6130,6130,6130,0
|
|
20240906,134500,71017640,6130,6130,6130,6130,164
|
|
20240906,134400,70012320,6140,6140,6140,6140,0
|
|
20240906,134300,70012320,6140,6140,6140,6140,0
|
|
20240906,134200,70012320,6140,6140,6140,6140,0
|
|
20240906,134100,70012320,6140,6140,6140,6140,0
|
|
20240906,134000,70012320,6140,6140,6140,6140,0
|
|
20240906,133900,70012320,6140,6140,6140,6140,0
|
|
20240906,133800,70012320,6140,6140,6140,6140,0
|
|
20240906,133700,70012320,6140,6140,6140,6140,2
|
|
20240906,133600,70000040,6140,6140,6140,6140,2
|
|
20240906,133500,69987760,6140,6140,6140,6140,0
|
|
20240906,133400,69987760,6140,6140,6140,6140,0
|
|
20240906,133300,69987760,6140,6140,6140,6140,50
|
|
20240906,133200,69680760,6150,6150,6150,6150,0
|
|
20240906,133100,69680760,6150,6150,6150,6150,0
|
|
20240906,133000,69680760,6150,6150,6150,6150,0
|
|
20240906,132900,69680760,6150,6150,6150,6150,0
|
|
20240906,132800,69680760,6150,6150,6150,6150,0
|
|
20240906,132700,69680760,6150,6150,6150,6150,0
|
|
20240906,132600,69680760,6150,6150,6150,6150,0
|
|
20240906,132500,69680760,6150,6150,6150,6150,0
|
|
20240906,132400,69680760,6150,6150,6150,6150,0
|
|
20240906,132300,69680760,6150,6150,6150,6150,0
|
|
20240906,132200,69680760,6150,6150,6150,6150,0
|
|
20240906,132100,69680760,6150,6150,6150,6150,480
|
|
20240906,132000,66728760,6150,6150,6150,6150,0
|
|
20240906,131900,66728760,6150,6150,6150,6150,0
|
|
20240906,131800,66728760,6150,6150,6150,6150,0
|
|
20240906,131700,66728760,6150,6150,6150,6150,0
|
|
20240906,131600,66728760,6150,6150,6150,6150,0
|
|
20240906,131500,66728760,6150,6150,6150,6150,1
|
|
20240906,131400,66722610,6150,6150,6150,6150,0
|
|
20240906,131300,66722610,6150,6150,6150,6150,0
|
|
20240906,131200,66722610,6150,6150,6150,6150,0
|
|
20240906,131100,66722610,6150,6150,6150,6150,0
|
|
20240906,131000,66722610,6150,6150,6150,6150,0
|
|
20240906,130900,66722610,6150,6150,6150,6150,1
|
|
20240906,130800,66716460,6120,6120,6120,6120,0
|
|
20240906,130700,66716460,6120,6120,6120,6120,0
|
|
20240906,130600,66716460,6120,6120,6120,6120,0
|
|
20240906,130500,66716460,6120,6120,6120,6120,0
|
|
20240906,130400,66716460,6120,6120,6120,6120,0
|
|
20240906,130300,66716460,6120,6120,6120,6120,0
|
|
20240906,130200,66716460,6120,6120,6120,6120,0
|
|
20240906,130100,66716460,6120,6120,6120,6120,0
|
|
20240906,130000,66716460,6120,6120,6120,6120,0
|
|
20240906,125900,66716460,6120,6120,6120,6120,89
|
|
20240906,125800,66171780,6120,6120,6120,6120,0
|
|
20240906,125700,66171780,6120,6120,6120,6120,0
|
|
20240906,125600,66171780,6120,6120,6120,6120,0
|
|
20240906,125500,66171780,6120,6120,6120,6120,0
|
|
20240906,125400,66171780,6120,6120,6120,6120,0
|
|
20240906,125300,66171780,6120,6120,6120,6120,0
|
|
20240906,125200,66171780,6120,6120,6120,6120,0
|
|
20240906,125100,66171780,6120,6120,6120,6120,0
|
|
20240906,125000,66171780,6120,6130,6130,6120,50
|
|
20240906,124900,65865380,6150,6150,6150,6150,0
|
|
20240906,124800,65865380,6150,6150,6150,6150,0
|
|
20240906,124700,65865380,6150,6150,6150,6150,0
|
|
20240906,124600,65865380,6150,6150,6150,6150,0
|
|
20240906,124500,65865380,6150,6150,6150,6150,0
|
|
20240906,124400,65865380,6150,6150,6150,6150,0
|
|
20240906,124300,65865380,6150,6150,6150,6150,0
|
|
20240906,124200,65865380,6150,6150,6150,6150,0
|
|
20240906,124100,65865380,6150,6150,6150,6150,0
|
|
20240906,124000,65865380,6150,6150,6150,6150,0
|
|
20240906,123900,65865380,6150,6150,6150,6150,0
|
|
20240906,123800,65865380,6150,6150,6150,6150,0
|
|
20240906,123700,65865380,6150,6150,6150,6150,1
|
|
20240906,123600,65859230,6150,6150,6150,6150,0
|
|
20240906,123500,65859230,6150,6150,6150,6150,0
|
|
20240906,123400,65859230,6150,6150,6150,6150,0
|
|
20240906,123300,65859230,6150,6150,6150,6150,0
|
|
20240906,123200,65859230,6150,6150,6150,6150,1
|
|
20240906,123100,65853080,6150,6150,6150,6150,1
|
|
20240906,123000,65846930,6120,6150,6150,6120,31
|
|
20240906,122900,65656310,6150,6150,6150,6150,0
|
|
20240906,122800,65656310,6150,6150,6150,6150,0
|
|
20240906,122700,65656310,6150,6150,6150,6150,0
|
|
20240906,122600,65656310,6150,6150,6150,6150,1
|
|
20240906,122500,65650160,6120,6120,6120,6120,0
|
|
20240906,122400,65650160,6120,6120,6120,6120,1
|
|
20240906,122300,65644040,6150,6150,6150,6150,0
|
|
20240906,122200,65644040,6150,6150,6150,6150,49
|
|
20240906,122100,65342690,6170,6170,6170,6170,0
|
|
20240906,122000,65342690,6170,6170,6170,6170,0
|
|
20240906,121900,65342690,6170,6170,6170,6170,0
|
|
20240906,121800,65342690,6170,6170,6170,6170,0
|
|
20240906,121700,65342690,6170,6170,6170,6170,0
|
|
20240906,121600,65342690,6170,6170,6170,6170,0
|
|
20240906,121500,65342690,6170,6170,6170,6170,0
|
|
20240906,121400,65342690,6170,6170,6170,6170,0
|
|
20240906,121300,65342690,6170,6170,6170,6170,0
|
|
20240906,121200,65342690,6170,6170,6170,6170,0
|
|
20240906,121100,65342690,6170,6130,6170,6110,291
|
|
20240906,121000,63562770,6170,6170,6170,6170,0
|
|
20240906,120900,63562770,6170,6170,6170,6170,0
|
|
20240906,120800,63562770,6170,6170,6170,6170,0
|
|
20240906,120700,63562770,6170,6170,6170,6170,0
|
|
20240906,120600,63562770,6170,6170,6170,6170,0
|
|
20240906,120500,63562770,6170,6170,6170,6170,0
|
|
20240906,120400,63562770,6170,6170,6170,6170,0
|
|
20240906,120300,63562770,6170,6170,6170,6170,0
|
|
20240906,120200,63562770,6170,6170,6170,6170,0
|
|
20240906,120100,63562770,6170,6170,6170,6170,0
|
|
20240906,120000,63562770,6170,6170,6170,6170,0
|
|
20240906,115900,63562770,6170,6170,6170,6170,0
|
|
20240906,115800,63562770,6170,6170,6170,6170,1
|
|
20240906,115700,63556600,6150,6150,6150,6150,20
|
|
20240906,115600,63433600,6170,6170,6170,6170,0
|
|
20240906,115500,63433600,6170,6170,6170,6170,0
|
|
20240906,115400,63433600,6170,6170,6170,6170,0
|
|
20240906,115300,63433600,6170,6130,6170,6100,3487
|
|
20240906,115200,42121730,6130,6140,6140,6130,360
|
|
20240906,115100,39913430,6170,6170,6170,6170,0
|
|
20240906,115000,39913430,6170,6170,6170,6170,0
|
|
20240906,114900,39913430,6170,6170,6170,6170,0
|
|
20240906,114800,39913430,6170,6170,6170,6170,0
|
|
20240906,114700,39913430,6170,6170,6170,6170,0
|
|
20240906,114600,39913430,6170,6170,6170,6170,0
|
|
20240906,114500,39913430,6170,6170,6170,6170,0
|
|
20240906,114400,39913430,6170,6170,6170,6170,0
|
|
20240906,114300,39913430,6170,6170,6170,6170,0
|
|
20240906,114200,39913430,6170,6170,6170,6170,0
|
|
20240906,114100,39913430,6170,6170,6170,6170,30
|
|
20240906,114000,39728330,6170,6140,6170,6140,56
|
|
20240906,113900,39384460,6150,6200,6200,6150,290
|
|
20240906,113800,37599730,6200,6200,6200,6200,0
|
|
20240906,113700,37599730,6200,6200,6200,6200,0
|
|
20240906,113600,37599730,6200,6200,6200,6200,1
|
|
20240906,113500,37593530,6200,6200,6200,6200,0
|
|
20240906,113400,37593530,6200,6200,6200,6200,0
|
|
20240906,113300,37593530,6200,6200,6200,6200,0
|
|
20240906,113200,37593530,6200,6200,6200,6200,0
|
|
20240906,113100,37593530,6200,6200,6200,6200,0
|
|
20240906,113000,37593530,6200,6200,6200,6200,0
|
|
20240906,112900,37593530,6200,6200,6200,6200,0
|
|
20240906,112800,37593530,6200,6200,6200,6200,0
|
|
20240906,112700,37593530,6200,6200,6200,6200,0
|
|
20240906,112600,37593530,6200,6200,6200,6200,0
|
|
20240906,112500,37593530,6200,6200,6200,6200,0
|
|
20240906,112400,37593530,6200,6200,6200,6200,0
|
|
20240906,112300,37593530,6200,6200,6200,6200,0
|
|
20240906,112200,37593530,6200,6200,6200,6200,0
|
|
20240906,112100,37593530,6200,6200,6200,6200,0
|
|
20240906,112000,37593530,6200,6200,6200,6200,4
|
|
20240906,111900,37568730,6200,6200,6200,6200,0
|
|
20240906,111800,37568730,6200,6200,6200,6200,0
|
|
20240906,111700,37568730,6200,6200,6200,6200,0
|
|
20240906,111600,37568730,6200,6180,6200,6180,101
|
|
20240906,111500,36944530,6200,6200,6200,6200,0
|
|
20240906,111400,36944530,6200,6200,6200,6200,0
|
|
20240906,111300,36944530,6200,6200,6200,6200,0
|
|
20240906,111200,36944530,6200,6200,6200,6200,1
|
|
20240906,111100,36938330,6200,6200,6200,6200,0
|
|
20240906,111000,36938330,6200,6200,6200,6200,0
|
|
20240906,110900,36938330,6200,6200,6200,6200,1
|
|
20240906,110800,36932130,6200,6200,6200,6200,0
|
|
20240906,110700,36932130,6200,6200,6200,6200,0
|
|
20240906,110600,36932130,6200,6200,6200,6200,0
|
|
20240906,110500,36932130,6200,6200,6200,6200,0
|
|
20240906,110400,36932130,6200,6200,6200,6200,0
|
|
20240906,110300,36932130,6200,6200,6200,6200,0
|
|
20240906,110200,36932130,6200,6200,6200,6200,0
|
|
20240906,110100,36932130,6200,6200,6200,6200,0
|
|
20240906,110000,36932130,6200,6200,6200,6200,0
|
|
20240906,105900,36932130,6200,6200,6200,6200,0
|
|
20240906,105800,36932130,6200,6200,6200,6200,0
|
|
20240906,105700,36932130,6200,6200,6200,6200,0
|
|
20240906,105600,36932130,6200,6200,6200,6200,0
|
|
20240906,105500,36932130,6200,6200,6200,6200,0
|
|
20240906,105400,36932130,6200,6200,6200,6200,0
|
|
20240906,105300,36932130,6200,6200,6200,6200,1
|
|
20240906,105200,36925930,6190,6190,6190,6190,0
|
|
20240906,105100,36925930,6190,6190,6190,6190,0
|
|
20240906,105000,36925930,6190,6150,6190,6150,999
|
|
20240906,104900,30780440,6160,6160,6160,6160,82
|
|
20240906,104800,30275320,6170,6170,6170,6170,0
|
|
20240906,104700,30275320,6170,6170,6170,6170,0
|
|
20240906,104600,30275320,6170,6170,6170,6170,0
|
|
20240906,104500,30275320,6170,6170,6170,6170,0
|
|
20240906,104400,30275320,6170,6170,6170,6170,4
|
|
20240906,104300,30250640,6160,6170,6170,6160,21
|
|
20240906,104200,30121220,6190,6190,6190,6190,0
|
|
20240906,104100,30121220,6190,6190,6190,6190,0
|
|
20240906,104000,30121220,6190,6190,6190,6190,0
|
|
20240906,103900,30121220,6190,6190,6190,6190,0
|
|
20240906,103800,30121220,6190,6190,6190,6190,0
|
|
20240906,103700,30121220,6190,6190,6190,6190,0
|
|
20240906,103600,30121220,6190,6190,6190,6190,0
|
|
20240906,103500,30121220,6190,6190,6190,6190,0
|
|
20240906,103400,30121220,6190,6190,6190,6190,1
|
|
20240906,103300,30115030,6170,6170,6170,6170,0
|
|
20240906,103200,30115030,6170,6190,6190,6170,3
|
|
20240906,103100,30096490,6200,6200,6200,6200,0
|
|
20240906,103000,30096490,6200,6200,6200,6200,0
|
|
20240906,102900,30096490,6200,6200,6200,6200,0
|
|
20240906,102800,30096490,6200,6200,6200,6200,0
|
|
20240906,102700,30096490,6200,6200,6200,6200,0
|
|
20240906,102600,30096490,6200,6200,6200,6200,1
|
|
20240906,102500,30090290,6190,6190,6190,6190,210
|
|
20240906,102400,28790390,6190,6150,6190,6150,201
|
|
20240906,102300,27546240,6190,6190,6190,6190,0
|
|
20240906,102200,27546240,6190,6190,6190,6190,0
|
|
20240906,102100,27546240,6190,6190,6190,6190,0
|
|
20240906,102000,27546240,6190,6190,6190,6190,0
|
|
20240906,101900,27546240,6190,6190,6190,6150,6
|
|
20240906,101800,27509140,6190,6190,6190,6190,0
|
|
20240906,101700,27509140,6190,6190,6190,6190,0
|
|
20240906,101600,27509140,6190,6190,6190,6190,0
|
|
20240906,101500,27509140,6190,6190,6190,6190,0
|
|
20240906,101400,27509140,6190,6190,6190,6190,0
|
|
20240906,101300,27509140,6190,6190,6190,6190,1
|
|
20240906,101200,27502950,6180,6180,6180,6180,0
|
|
20240906,101100,27502950,6180,6180,6180,6180,0
|
|
20240906,101000,27502950,6180,6180,6180,6180,0
|
|
20240906,100900,27502950,6180,6180,6180,6180,3
|
|
20240906,100800,27484410,6190,6190,6190,6190,1
|
|
20240906,100700,27478220,6150,6150,6150,6150,156
|
|
20240906,100600,26518820,6190,6190,6190,6190,0
|
|
20240906,100500,26518820,6190,6190,6190,6190,0
|
|
20240906,100400,26518820,6190,6190,6190,6190,0
|
|
20240906,100300,26518820,6190,6190,6190,6190,2
|
|
20240906,100200,26506440,6150,6150,6150,6150,50
|
|
20240906,100100,26198940,6190,6190,6190,6190,0
|
|
20240906,100000,26198940,6190,6190,6190,6190,32
|
|
20240906,095900,26000860,6150,6160,6160,6150,635
|
|
20240906,095800,22094090,6190,6190,6190,6190,0
|
|
20240906,095700,22094090,6190,6190,6190,6190,1
|
|
20240906,095600,22087900,6150,6150,6150,6150,1
|
|
20240906,095500,22081750,6190,6190,6190,6190,0
|
|
20240906,095400,22081750,6190,6190,6190,6190,1
|
|
20240906,095300,22075560,6160,6160,6160,6160,4
|
|
20240906,095200,22050920,6160,6160,6160,6160,0
|
|
20240906,095100,22050920,6160,6160,6160,6130,493
|
|
20240906,095000,19027020,6160,6160,6160,6160,1
|
|
20240906,094900,19020860,6150,6160,6160,6150,102
|
|
20240906,094800,18393360,6170,6170,6170,6170,0
|
|
20240906,094700,18393360,6170,6180,6180,6170,4
|
|
20240906,094600,18368660,6190,6190,6190,6190,0
|
|
20240906,094500,18368660,6190,6190,6190,6190,1
|
|
20240906,094400,18362470,6190,6190,6190,6190,0
|
|
20240906,094300,18362470,6190,6190,6190,6190,0
|
|
20240906,094200,18362470,6190,6190,6190,6190,9
|
|
20240906,094100,18306760,6190,6190,6190,6190,0
|
|
20240906,094000,18306760,6190,6190,6190,6190,1
|
|
20240906,093900,18300570,6200,6190,6200,6190,7
|
|
20240906,093800,18257210,6200,6200,6200,6200,0
|
|
20240906,093700,18257210,6200,6200,6200,6200,1
|
|
20240906,093600,18251010,6160,6170,6170,6160,36
|
|
20240906,093500,18028920,6210,6180,6210,6180,6
|
|
20240906,093400,17991810,6230,6230,6230,6230,0
|
|
20240906,093300,17991810,6230,6230,6230,6230,0
|
|
20240906,093200,17991810,6230,6230,6230,6230,0
|
|
20240906,093100,17991810,6230,6230,6230,6230,0
|
|
20240906,093000,17991810,6230,6230,6230,6230,1
|
|
20240906,092900,17985580,6230,6230,6230,6230,1
|
|
20240906,092800,17979350,6240,6240,6240,6240,0
|
|
20240906,092700,17979350,6240,6240,6240,6240,0
|
|
20240906,092600,17979350,6240,6240,6240,6240,0
|
|
20240906,092500,17979350,6240,6240,6240,6240,0
|
|
20240906,092400,17979350,6240,6160,6240,6160,20
|
|
20240906,092300,17856070,6170,6170,6170,6170,15
|
|
20240906,092200,17763520,6170,6240,6240,6170,31
|
|
20240906,092100,17572020,6170,6250,6250,6170,89
|
|
20240906,092000,17022760,6180,6190,6190,6180,50
|
|
20240906,091900,16713700,6260,6260,6260,6260,0
|
|
20240906,091800,16713700,6260,6250,6260,6250,5
|
|
20240906,091700,16682440,6250,6240,6250,6240,2
|
|
20240906,091600,16669950,6160,6200,6200,6160,116
|
|
20240906,091500,15952100,6200,6200,6200,6200,50
|
|
20240906,091400,15642100,6270,6270,6270,6270,0
|
|
20240906,091300,15642100,6270,6260,6270,6260,31
|
|
20240906,091200,15447920,6260,6260,6260,6260,1
|
|
20240906,091100,15441660,6300,6300,6300,6300,0
|
|
20240906,091000,15441660,6300,6260,6300,6100,2278
|
|
20240906,090900,1391750,6300,6300,6300,6300,0
|
|
20240906,090800,1391750,6300,6290,6300,6290,2
|
|
20240906,090700,1379160,6300,6300,6300,6300,0
|
|
20240906,090600,1379160,6300,6300,6300,6300,0
|
|
20240906,090500,1379160,6300,6300,6300,6300,0
|
|
20240906,090400,1379160,6300,6300,6300,6300,0
|
|
20240906,090300,1379160,6300,6300,6300,6300,0
|
|
20240906,090200,1379160,6300,6300,6300,6300,0
|
|
20240906,090100,1379160,6300,6240,6300,6240,50
|
|
20240906,090000,1067100,6300,6240,6300,6240,171
|