747 lines
38 KiB
CSV
747 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,212400,302130450,11560,11560,11560,11560,631
|
|
20240906,212300,302130450,11560,11560,11560,11560,0
|
|
20240906,212200,302130450,11560,11560,11560,11560,0
|
|
20240906,212100,302130450,11560,11560,11560,11560,0
|
|
20240906,212000,302130450,11560,11560,11560,11560,0
|
|
20240906,211900,302130450,11560,11560,11560,11560,0
|
|
20240906,211800,302130450,11560,11560,11560,11560,0
|
|
20240906,211700,302130450,11560,11560,11560,11560,0
|
|
20240906,211600,302130450,11560,11560,11560,11560,0
|
|
20240906,211500,302130450,11560,11560,11560,11560,0
|
|
20240906,211400,302130450,11560,11560,11560,11560,0
|
|
20240906,211300,302130450,11560,11560,11560,11560,0
|
|
20240906,211200,302130450,11560,11560,11560,11560,0
|
|
20240906,211100,302130450,11560,11560,11560,11560,0
|
|
20240906,211000,302130450,11560,11560,11560,11560,0
|
|
20240906,210900,302130450,11560,11560,11560,11560,0
|
|
20240906,210800,302130450,11560,11560,11560,11560,0
|
|
20240906,210700,302130450,11560,11560,11560,11560,0
|
|
20240906,210600,302130450,11560,11560,11560,11560,0
|
|
20240906,210500,302130450,11560,11560,11560,11560,0
|
|
20240906,210400,302130450,11560,11560,11560,11560,0
|
|
20240906,210300,302130450,11560,11560,11560,11560,0
|
|
20240906,210200,302130450,11560,11560,11560,11560,0
|
|
20240906,210100,302130450,11560,11560,11560,11560,0
|
|
20240906,210000,302130450,11560,11560,11560,11560,0
|
|
20240906,205900,302130450,11560,11560,11560,11560,0
|
|
20240906,205800,302130450,11560,11560,11560,11560,0
|
|
20240906,205700,302130450,11560,11560,11560,11560,0
|
|
20240906,205600,302130450,11560,11560,11560,11560,0
|
|
20240906,205500,302130450,11560,11560,11560,11560,0
|
|
20240906,205400,302130450,11560,11560,11560,11560,631
|
|
20240906,205300,302130450,11560,11560,11560,11560,0
|
|
20240906,205200,302130450,11560,11560,11560,11560,0
|
|
20240906,205100,302130450,11560,11560,11560,11560,0
|
|
20240906,205000,302130450,11560,11560,11560,11560,0
|
|
20240906,204900,302130450,11560,11560,11560,11560,0
|
|
20240906,204800,302130450,11560,11560,11560,11560,0
|
|
20240906,204700,302130450,11560,11560,11560,11560,0
|
|
20240906,204600,302130450,11560,11560,11560,11560,0
|
|
20240906,204500,302130450,11560,11560,11560,11560,0
|
|
20240906,204400,302130450,11560,11560,11560,11560,0
|
|
20240906,204300,302130450,11560,11560,11560,11560,0
|
|
20240906,204200,302130450,11560,11560,11560,11560,0
|
|
20240906,204100,302130450,11560,11560,11560,11560,0
|
|
20240906,204000,302130450,11560,11560,11560,11560,0
|
|
20240906,203900,302130450,11560,11560,11560,11560,0
|
|
20240906,203800,302130450,11560,11560,11560,11560,0
|
|
20240906,203700,302130450,11560,11560,11560,11560,0
|
|
20240906,203600,302130450,11560,11560,11560,11560,0
|
|
20240906,203500,302130450,11560,11560,11560,11560,0
|
|
20240906,203400,302130450,11560,11560,11560,11560,0
|
|
20240906,203300,302130450,11560,11560,11560,11560,0
|
|
20240906,203200,302130450,11560,11560,11560,11560,0
|
|
20240906,203100,302130450,11560,11560,11560,11560,0
|
|
20240906,203000,302130450,11560,11560,11560,11560,0
|
|
20240906,202900,302130450,11560,11560,11560,11560,0
|
|
20240906,202800,302130450,11560,11560,11560,11560,0
|
|
20240906,202700,302130450,11560,11560,11560,11560,0
|
|
20240906,202600,302130450,11560,11560,11560,11560,0
|
|
20240906,202500,302130450,11560,11560,11560,11560,0
|
|
20240906,202400,302130450,11560,11560,11560,11560,631
|
|
20240906,202300,302130450,11560,11560,11560,11560,0
|
|
20240906,202200,302130450,11560,11560,11560,11560,0
|
|
20240906,202100,302130450,11560,11560,11560,11560,0
|
|
20240906,202000,302130450,11560,11560,11560,11560,0
|
|
20240906,201900,302130450,11560,11560,11560,11560,0
|
|
20240906,201800,302130450,11560,11560,11560,11560,0
|
|
20240906,201700,302130450,11560,11560,11560,11560,0
|
|
20240906,201600,302130450,11560,11560,11560,11560,0
|
|
20240906,201500,302130450,11560,11560,11560,11560,0
|
|
20240906,201400,302130450,11560,11560,11560,11560,0
|
|
20240906,201300,302130450,11560,11560,11560,11560,0
|
|
20240906,201200,302130450,11560,11560,11560,11560,0
|
|
20240906,201100,302130450,11560,11560,11560,11560,0
|
|
20240906,201000,302130450,11560,11560,11560,11560,0
|
|
20240906,200900,302130450,11560,11560,11560,11560,0
|
|
20240906,200800,302130450,11560,11560,11560,11560,0
|
|
20240906,200700,302130450,11560,11560,11560,11560,0
|
|
20240906,200600,302130450,11560,11560,11560,11560,0
|
|
20240906,200500,302130450,11560,11560,11560,11560,0
|
|
20240906,200400,302130450,11560,11560,11560,11560,0
|
|
20240906,200300,302130450,11560,11560,11560,11560,0
|
|
20240906,200200,302130450,11560,11560,11560,11560,0
|
|
20240906,200100,302130450,11560,11560,11560,11560,0
|
|
20240906,200000,302130450,11560,11560,11560,11560,0
|
|
20240906,195900,302130450,11560,11560,11560,11560,0
|
|
20240906,195800,302130450,11560,11560,11560,11560,0
|
|
20240906,195700,302130450,11560,11560,11560,11560,0
|
|
20240906,195600,302130450,11560,11560,11560,11560,0
|
|
20240906,195500,302130450,11560,11560,11560,11560,0
|
|
20240906,195400,302130450,11560,11560,11560,11560,631
|
|
20240906,195300,302130450,11560,11560,11560,11560,0
|
|
20240906,195200,302130450,11560,11560,11560,11560,0
|
|
20240906,195100,302130450,11560,11560,11560,11560,0
|
|
20240906,195000,302130450,11560,11560,11560,11560,0
|
|
20240906,194900,302130450,11560,11560,11560,11560,0
|
|
20240906,194800,302130450,11560,11560,11560,11560,0
|
|
20240906,194700,302130450,11560,11560,11560,11560,0
|
|
20240906,194600,302130450,11560,11560,11560,11560,0
|
|
20240906,194500,302130450,11560,11560,11560,11560,0
|
|
20240906,194400,302130450,11560,11560,11560,11560,0
|
|
20240906,194300,302130450,11560,11560,11560,11560,0
|
|
20240906,194200,302130450,11560,11560,11560,11560,0
|
|
20240906,194100,302130450,11560,11560,11560,11560,0
|
|
20240906,194000,302130450,11560,11560,11560,11560,0
|
|
20240906,193900,302130450,11560,11560,11560,11560,0
|
|
20240906,193800,302130450,11560,11560,11560,11560,0
|
|
20240906,193700,302130450,11560,11560,11560,11560,0
|
|
20240906,193600,302130450,11560,11560,11560,11560,0
|
|
20240906,193500,302130450,11560,11560,11560,11560,0
|
|
20240906,193400,302130450,11560,11560,11560,11560,0
|
|
20240906,193300,302130450,11560,11560,11560,11560,0
|
|
20240906,193200,302130450,11560,11560,11560,11560,0
|
|
20240906,193100,302130450,11560,11560,11560,11560,0
|
|
20240906,193000,302130450,11560,11560,11560,11560,0
|
|
20240906,192900,302130450,11560,11560,11560,11560,0
|
|
20240906,192800,302130450,11560,11560,11560,11560,0
|
|
20240906,192700,302130450,11560,11560,11560,11560,0
|
|
20240906,192600,302130450,11560,11560,11560,11560,0
|
|
20240906,192500,302130450,11560,11560,11560,11560,0
|
|
20240906,192400,302130450,11560,11560,11560,11560,631
|
|
20240906,192300,302130450,11560,11560,11560,11560,0
|
|
20240906,192200,302130450,11560,11560,11560,11560,0
|
|
20240906,192100,302130450,11560,11560,11560,11560,0
|
|
20240906,192000,302130450,11560,11560,11560,11560,0
|
|
20240906,191900,302130450,11560,11560,11560,11560,0
|
|
20240906,191800,302130450,11560,11560,11560,11560,0
|
|
20240906,191700,302130450,11560,11560,11560,11560,0
|
|
20240906,191600,302130450,11560,11560,11560,11560,0
|
|
20240906,191500,302130450,11560,11560,11560,11560,0
|
|
20240906,191400,302130450,11560,11560,11560,11560,0
|
|
20240906,191300,302130450,11560,11560,11560,11560,0
|
|
20240906,191200,302130450,11560,11560,11560,11560,0
|
|
20240906,191100,302130450,11560,11560,11560,11560,0
|
|
20240906,191000,302130450,11560,11560,11560,11560,0
|
|
20240906,190900,302130450,11560,11560,11560,11560,0
|
|
20240906,190800,302130450,11560,11560,11560,11560,0
|
|
20240906,190700,302130450,11560,11560,11560,11560,0
|
|
20240906,190600,302130450,11560,11560,11560,11560,0
|
|
20240906,190500,302130450,11560,11560,11560,11560,0
|
|
20240906,190400,302130450,11560,11560,11560,11560,0
|
|
20240906,190300,302130450,11560,11560,11560,11560,0
|
|
20240906,190200,302130450,11560,11560,11560,11560,0
|
|
20240906,190100,302130450,11560,11560,11560,11560,0
|
|
20240906,190000,302130450,11560,11560,11560,11560,0
|
|
20240906,185900,302130450,11560,11560,11560,11560,0
|
|
20240906,185800,302130450,11560,11560,11560,11560,0
|
|
20240906,185700,302130450,11560,11560,11560,11560,0
|
|
20240906,185600,302130450,11560,11560,11560,11560,0
|
|
20240906,185500,302130450,11560,11560,11560,11560,0
|
|
20240906,185400,302130450,11560,11560,11560,11560,631
|
|
20240906,185300,302130450,11560,11560,11560,11560,0
|
|
20240906,185200,302130450,11560,11560,11560,11560,0
|
|
20240906,185100,302130450,11560,11560,11560,11560,0
|
|
20240906,185000,302130450,11560,11560,11560,11560,0
|
|
20240906,184900,302130450,11560,11560,11560,11560,0
|
|
20240906,184800,302130450,11560,11560,11560,11560,0
|
|
20240906,184700,302130450,11560,11560,11560,11560,0
|
|
20240906,184600,302130450,11560,11560,11560,11560,0
|
|
20240906,184500,302130450,11560,11560,11560,11560,0
|
|
20240906,184400,302130450,11560,11560,11560,11560,0
|
|
20240906,184300,302130450,11560,11560,11560,11560,0
|
|
20240906,184200,302130450,11560,11560,11560,11560,0
|
|
20240906,184100,302130450,11560,11560,11560,11560,0
|
|
20240906,184000,302130450,11560,11560,11560,11560,0
|
|
20240906,183900,302130450,11560,11560,11560,11560,0
|
|
20240906,183800,302130450,11560,11560,11560,11560,0
|
|
20240906,183700,302130450,11560,11560,11560,11560,0
|
|
20240906,183600,302130450,11560,11560,11560,11560,0
|
|
20240906,183500,302130450,11560,11560,11560,11560,0
|
|
20240906,183400,302130450,11560,11560,11560,11560,0
|
|
20240906,183300,302130450,11560,11560,11560,11560,0
|
|
20240906,183200,302130450,11560,11560,11560,11560,0
|
|
20240906,183100,302130450,11560,11560,11560,11560,0
|
|
20240906,183000,302130450,11560,11560,11560,11560,0
|
|
20240906,182900,302130450,11560,11560,11560,11560,0
|
|
20240906,182800,302130450,11560,11560,11560,11560,0
|
|
20240906,182700,302130450,11560,11560,11560,11560,0
|
|
20240906,182600,302130450,11560,11560,11560,11560,0
|
|
20240906,182500,302130450,11560,11560,11560,11560,0
|
|
20240906,182400,302130450,11560,11560,11560,11560,631
|
|
20240906,182300,302130450,11560,11560,11560,11560,0
|
|
20240906,182200,302130450,11560,11560,11560,11560,0
|
|
20240906,182100,302130450,11560,11560,11560,11560,0
|
|
20240906,182000,302130450,11560,11560,11560,11560,0
|
|
20240906,181900,302130450,11560,11560,11560,11560,0
|
|
20240906,181800,302130450,11560,11560,11560,11560,0
|
|
20240906,181700,302130450,11560,11560,11560,11560,0
|
|
20240906,181600,302130450,11560,11560,11560,11560,0
|
|
20240906,181500,302130450,11560,11560,11560,11560,0
|
|
20240906,181400,302130450,11560,11560,11560,11560,0
|
|
20240906,181300,302130450,11560,11560,11560,11560,0
|
|
20240906,181200,302130450,11560,11560,11560,11560,0
|
|
20240906,181100,302130450,11560,11560,11560,11560,0
|
|
20240906,181000,302130450,11560,11560,11560,11560,0
|
|
20240906,180900,302130450,11560,11560,11560,11560,0
|
|
20240906,180800,302130450,11560,11560,11560,11560,0
|
|
20240906,180700,302130450,11560,11560,11560,11560,0
|
|
20240906,180600,302130450,11560,11560,11560,11560,0
|
|
20240906,180500,302130450,11560,11560,11560,11560,0
|
|
20240906,180400,302130450,11560,11560,11560,11560,0
|
|
20240906,180300,302130450,11560,11560,11560,11560,0
|
|
20240906,180200,302130450,11560,11560,11560,11560,0
|
|
20240906,180100,302130450,11560,11560,11560,11560,0
|
|
20240906,180000,302130450,11560,11560,11560,11560,0
|
|
20240906,175900,302130450,11560,11560,11560,11560,0
|
|
20240906,175800,302130450,11560,11560,11560,11560,0
|
|
20240906,175700,302130450,11560,11560,11560,11560,0
|
|
20240906,175600,302130450,11560,11560,11560,11560,0
|
|
20240906,175500,302130450,11560,11560,11560,11560,0
|
|
20240906,175400,302130450,11560,11560,11560,11560,631
|
|
20240906,175300,302130450,11560,11560,11560,11560,0
|
|
20240906,175200,302130450,11560,11560,11560,11560,0
|
|
20240906,175100,302130450,11560,11560,11560,11560,0
|
|
20240906,175000,302130450,11560,11560,11560,11560,0
|
|
20240906,174900,302130450,11560,11560,11560,11560,0
|
|
20240906,174800,302130450,11560,11560,11560,11560,0
|
|
20240906,174700,302130450,11560,11560,11560,11560,0
|
|
20240906,174600,302130450,11560,11560,11560,11560,0
|
|
20240906,174500,302130450,11560,11560,11560,11560,0
|
|
20240906,174400,302130450,11560,11560,11560,11560,0
|
|
20240906,174300,302130450,11560,11560,11560,11560,0
|
|
20240906,174200,302130450,11560,11560,11560,11560,0
|
|
20240906,174100,302130450,11560,11560,11560,11560,0
|
|
20240906,174000,302130450,11560,11560,11560,11560,0
|
|
20240906,173900,302130450,11560,11560,11560,11560,0
|
|
20240906,173800,302130450,11560,11560,11560,11560,0
|
|
20240906,173700,302130450,11560,11560,11560,11560,0
|
|
20240906,173600,302130450,11560,11560,11560,11560,0
|
|
20240906,173500,302130450,11560,11560,11560,11560,0
|
|
20240906,173400,302130450,11560,11560,11560,11560,0
|
|
20240906,173300,302130450,11560,11560,11560,11560,0
|
|
20240906,173200,302130450,11560,11560,11560,11560,0
|
|
20240906,173100,302130450,11560,11560,11560,11560,0
|
|
20240906,173000,302130450,11560,11560,11560,11560,0
|
|
20240906,172900,302130450,11560,11560,11560,11560,0
|
|
20240906,172800,302130450,11560,11560,11560,11560,0
|
|
20240906,172700,302130450,11560,11560,11560,11560,0
|
|
20240906,172600,302130450,11560,11560,11560,11560,0
|
|
20240906,172500,302130450,11560,11560,11560,11560,0
|
|
20240906,172400,302130450,11560,11560,11560,11560,631
|
|
20240906,172300,302130450,11560,11560,11560,11560,0
|
|
20240906,172200,302130450,11560,11560,11560,11560,0
|
|
20240906,172100,302130450,11560,11560,11560,11560,0
|
|
20240906,172000,302130450,11560,11560,11560,11560,0
|
|
20240906,171900,302130450,11560,11560,11560,11560,0
|
|
20240906,171800,302130450,11560,11560,11560,11560,0
|
|
20240906,171700,302130450,11560,11560,11560,11560,0
|
|
20240906,171600,302130450,11560,11560,11560,11560,0
|
|
20240906,171500,302130450,11560,11560,11560,11560,0
|
|
20240906,171400,302130450,11560,11560,11560,11560,0
|
|
20240906,171300,302130450,11560,11560,11560,11560,0
|
|
20240906,171200,302130450,11560,11560,11560,11560,0
|
|
20240906,171100,302130450,11560,11560,11560,11560,0
|
|
20240906,171000,302130450,11560,11560,11560,11560,0
|
|
20240906,170900,302130450,11560,11560,11560,11560,0
|
|
20240906,170800,302130450,11560,11560,11560,11560,0
|
|
20240906,170700,302130450,11560,11560,11560,11560,0
|
|
20240906,170600,302130450,11560,11560,11560,11560,0
|
|
20240906,170500,302130450,11560,11560,11560,11560,0
|
|
20240906,170400,302130450,11560,11560,11560,11560,0
|
|
20240906,170300,302130450,11560,11560,11560,11560,0
|
|
20240906,170200,302130450,11560,11560,11560,11560,0
|
|
20240906,170100,302130450,11560,11560,11560,11560,0
|
|
20240906,170000,302130450,11560,11560,11560,11560,0
|
|
20240906,165900,302130450,11560,11560,11560,11560,0
|
|
20240906,165800,302130450,11560,11560,11560,11560,0
|
|
20240906,165700,302130450,11560,11560,11560,11560,0
|
|
20240906,165600,302130450,11560,11560,11560,11560,0
|
|
20240906,165500,302130450,11560,11560,11560,11560,0
|
|
20240906,165400,302130450,11560,11560,11560,11560,631
|
|
20240906,165300,302130450,11560,11560,11560,11560,0
|
|
20240906,165200,302130450,11560,11560,11560,11560,0
|
|
20240906,165100,302130450,11560,11560,11560,11560,0
|
|
20240906,165000,302130450,11560,11560,11560,11560,0
|
|
20240906,164900,302130450,11560,11560,11560,11560,0
|
|
20240906,164800,302130450,11560,11560,11560,11560,0
|
|
20240906,164700,302130450,11560,11560,11560,11560,0
|
|
20240906,164600,302130450,11560,11560,11560,11560,0
|
|
20240906,164500,302130450,11560,11560,11560,11560,0
|
|
20240906,164400,302130450,11560,11560,11560,11560,0
|
|
20240906,164300,302130450,11560,11560,11560,11560,0
|
|
20240906,164200,302130450,11560,11560,11560,11560,0
|
|
20240906,164100,302130450,11560,11560,11560,11560,0
|
|
20240906,164000,302130450,11560,11560,11560,11560,0
|
|
20240906,163900,302130450,11560,11560,11560,11560,0
|
|
20240906,163800,302130450,11560,11560,11560,11560,0
|
|
20240906,163700,302130450,11560,11560,11560,11560,0
|
|
20240906,163600,302130450,11560,11560,11560,11560,0
|
|
20240906,163500,302130450,11560,11560,11560,11560,0
|
|
20240906,163400,302130450,11560,11560,11560,11560,0
|
|
20240906,163300,302130450,11560,11560,11560,11560,0
|
|
20240906,163200,302130450,11560,11560,11560,11560,0
|
|
20240906,163100,302130450,11560,11560,11560,11560,0
|
|
20240906,163000,302130450,11560,11560,11560,11560,0
|
|
20240906,162900,302130450,11560,11560,11560,11560,0
|
|
20240906,162800,302130450,11560,11560,11560,11560,0
|
|
20240906,162700,302130450,11560,11560,11560,11560,0
|
|
20240906,162600,302130450,11560,11560,11560,11560,0
|
|
20240906,162500,302130450,11560,11560,11560,11560,0
|
|
20240906,162400,302130450,11560,11560,11560,11560,631
|
|
20240906,162300,302130450,11560,11560,11560,11560,0
|
|
20240906,162200,302130450,11560,11560,11560,11560,0
|
|
20240906,162100,302130450,11560,11560,11560,11560,0
|
|
20240906,162000,302130450,11560,11560,11560,11560,0
|
|
20240906,161900,302130450,11560,11560,11560,11560,0
|
|
20240906,161800,302130450,11560,11560,11560,11560,0
|
|
20240906,161700,302130450,11560,11560,11560,11560,0
|
|
20240906,161600,302130450,11560,11560,11560,11560,0
|
|
20240906,161500,302130450,11560,11560,11560,11560,0
|
|
20240906,161400,302130450,11560,11560,11560,11560,0
|
|
20240906,161300,302130450,11560,11560,11560,11560,0
|
|
20240906,161200,302130450,11560,11560,11560,11560,0
|
|
20240906,161100,302130450,11560,11560,11560,11560,0
|
|
20240906,161000,302130450,11560,11560,11560,11560,0
|
|
20240906,160900,302130450,11560,11560,11560,11560,0
|
|
20240906,160800,302130450,11560,11560,11560,11560,0
|
|
20240906,160700,302130450,11560,11560,11560,11560,0
|
|
20240906,160600,302130450,11560,11560,11560,11560,0
|
|
20240906,160500,302130450,11560,11560,11560,11560,0
|
|
20240906,160400,302130450,11560,11560,11560,11560,0
|
|
20240906,160300,302130450,11560,11560,11560,11560,0
|
|
20240906,160200,302130450,11560,11560,11560,11560,0
|
|
20240906,160100,302130450,11560,11560,11560,11560,0
|
|
20240906,160000,302130450,11560,11560,11560,11560,0
|
|
20240906,155900,302130450,11560,11560,11560,11560,0
|
|
20240906,155800,302130450,11560,11560,11560,11560,0
|
|
20240906,155700,302130450,11560,11560,11560,11560,0
|
|
20240906,155600,302130450,11560,11560,11560,11560,0
|
|
20240906,155500,302130450,11560,11560,11560,11560,0
|
|
20240906,155400,302130450,11560,11560,11560,11560,631
|
|
20240906,155300,302130450,11560,11560,11560,11560,0
|
|
20240906,155200,302130450,11560,11560,11560,11560,0
|
|
20240906,155100,302130450,11560,11560,11560,11560,0
|
|
20240906,155000,302130450,11560,11560,11560,11560,0
|
|
20240906,154900,302130450,11560,11560,11560,11560,0
|
|
20240906,154800,302130450,11560,11560,11560,11560,0
|
|
20240906,154700,302130450,11560,11560,11560,11560,0
|
|
20240906,154600,302130450,11560,11560,11560,11560,0
|
|
20240906,154500,302130450,11560,11560,11560,11560,0
|
|
20240906,154400,302130450,11560,11560,11560,11560,0
|
|
20240906,154300,302130450,11560,11560,11560,11560,0
|
|
20240906,154200,302130450,11560,11560,11560,11560,0
|
|
20240906,154100,302130450,11560,11560,11560,11560,0
|
|
20240906,154000,302130450,11560,11560,11560,11560,0
|
|
20240906,153900,302130450,11560,11560,11560,11560,0
|
|
20240906,153800,302130450,11560,11560,11560,11560,0
|
|
20240906,153700,302130450,11560,11560,11560,11560,0
|
|
20240906,153600,302130450,11560,11560,11560,11560,0
|
|
20240906,153500,302130450,11560,11560,11560,11560,0
|
|
20240906,153400,302130450,11560,11560,11560,11560,0
|
|
20240906,153300,302130450,11560,11560,11560,11560,0
|
|
20240906,153200,302130450,11560,11560,11560,11560,0
|
|
20240906,153100,302130450,11560,11560,11560,11560,0
|
|
20240906,153000,302130450,11560,11560,11560,11560,631
|
|
20240906,152900,294836090,11540,11540,11540,11540,0
|
|
20240906,152800,294836090,11540,11540,11540,11540,0
|
|
20240906,152700,294836090,11540,11540,11540,11540,0
|
|
20240906,152600,294836090,11540,11540,11540,11540,0
|
|
20240906,152500,294836090,11540,11540,11540,11540,0
|
|
20240906,152400,294836090,11540,11540,11540,11540,0
|
|
20240906,152300,294836090,11540,11540,11540,11540,0
|
|
20240906,152200,294836090,11540,11540,11540,11540,0
|
|
20240906,152100,294836090,11540,11540,11540,11540,0
|
|
20240906,152000,294836090,11540,11540,11540,11540,0
|
|
20240906,151900,294836090,11540,11540,11540,11490,45
|
|
20240906,151800,294318730,11540,11470,11540,11470,101
|
|
20240906,151700,293160190,11540,11540,11540,11540,0
|
|
20240906,151600,293160190,11540,11480,11540,11480,26
|
|
20240906,151500,292861650,11540,11540,11540,11540,0
|
|
20240906,151400,292861650,11540,11490,11540,11490,13
|
|
20240906,151300,292712230,11540,11480,11540,11480,8
|
|
20240906,151200,292620320,11500,11500,11500,11490,36
|
|
20240906,151100,292206430,11500,11500,11500,11500,50
|
|
20240906,151000,291631430,11500,11500,11500,11500,1
|
|
20240906,150900,291619930,11500,11510,11510,11490,6
|
|
20240906,150800,291550940,11550,11550,11550,11550,20
|
|
20240906,150700,291319940,11540,11540,11540,11540,22
|
|
20240906,150600,291066060,11540,11550,11550,11540,13
|
|
20240906,150500,290916030,11540,11400,11540,11400,43
|
|
20240906,150400,290421650,11360,11360,11360,11360,95
|
|
20240906,150300,289342450,11360,11360,11360,11360,10
|
|
20240906,150200,289228850,11390,11380,11390,11380,79
|
|
20240906,150100,288329740,11390,11390,11390,11390,0
|
|
20240906,150000,288329740,11390,11390,11390,11390,0
|
|
20240906,145900,288329740,11390,11400,11400,11390,50
|
|
20240906,145800,287760200,11400,11400,11400,11400,1
|
|
20240906,145700,287748800,11410,11410,11410,11410,4
|
|
20240906,145600,287703160,11410,11410,11410,11410,47
|
|
20240906,145500,287166890,11410,11410,11410,11410,1
|
|
20240906,145400,287155480,11410,11410,11410,11410,0
|
|
20240906,145300,287155480,11410,11410,11410,11410,5
|
|
20240906,145200,287098430,11400,11400,11400,11400,0
|
|
20240906,145100,287098430,11400,11400,11400,11400,0
|
|
20240906,145000,287098430,11400,11400,11400,11400,36
|
|
20240906,144900,286688030,11380,11380,11380,11380,41
|
|
20240906,144800,286221450,11380,11380,11380,11380,0
|
|
20240906,144700,286221450,11380,11380,11380,11380,0
|
|
20240906,144600,286221450,11380,11380,11380,11380,13
|
|
20240906,144500,286073510,11380,11380,11380,11380,0
|
|
20240906,144400,286073510,11380,11390,11390,11380,50
|
|
20240906,144300,285504500,11380,11380,11380,11380,0
|
|
20240906,144200,285504500,11380,11380,11380,11380,0
|
|
20240906,144100,285504500,11380,11380,11380,11380,55
|
|
20240906,144000,284878600,11380,11380,11380,11380,0
|
|
20240906,143900,284878600,11380,11380,11380,11380,14
|
|
20240906,143800,284719280,11380,11380,11380,11380,0
|
|
20240906,143700,284719280,11380,11380,11380,11380,0
|
|
20240906,143600,284719280,11380,11380,11380,11380,9
|
|
20240906,143500,284616860,11380,11380,11380,11380,5
|
|
20240906,143400,284559960,11340,11340,11340,11340,0
|
|
20240906,143300,284559960,11340,11370,11380,11340,270
|
|
20240906,143200,281495760,11380,11380,11380,11380,0
|
|
20240906,143100,281495760,11380,11380,11380,11380,0
|
|
20240906,143000,281495760,11380,11380,11380,11380,0
|
|
20240906,142900,281495760,11380,11380,11380,11380,0
|
|
20240906,142800,281495760,11380,11380,11380,11380,0
|
|
20240906,142700,281495760,11380,11380,11380,11380,18
|
|
20240906,142600,281290920,11380,11380,11380,11380,0
|
|
20240906,142500,281290920,11380,11380,11380,11380,0
|
|
20240906,142400,281290920,11380,11380,11380,11380,8
|
|
20240906,142300,281199880,11380,11380,11380,11380,13
|
|
20240906,142200,281051940,11380,11380,11380,11380,0
|
|
20240906,142100,281051940,11380,11380,11380,11380,5
|
|
20240906,142000,280995040,11380,11380,11380,11380,0
|
|
20240906,141900,280995040,11380,11360,11380,11360,50
|
|
20240906,141800,280426070,11380,11380,11380,11380,0
|
|
20240906,141700,280426070,11380,11380,11380,11380,0
|
|
20240906,141600,280426070,11380,11380,11380,11380,1
|
|
20240906,141500,280414690,11400,11410,11410,11320,902
|
|
20240906,141400,270202920,11330,11400,11400,11330,1000
|
|
20240906,141300,258849480,11410,11410,11410,11410,0
|
|
20240906,141200,258849480,11410,11410,11410,11410,0
|
|
20240906,141100,258849480,11410,11410,11410,11410,0
|
|
20240906,141000,258849480,11410,11410,11410,11410,0
|
|
20240906,140900,258849480,11410,11410,11410,11410,0
|
|
20240906,140800,258849480,11410,11410,11410,11410,264
|
|
20240906,140700,255837240,11420,11440,11440,11420,61
|
|
20240906,140600,255139560,11500,11500,11500,11500,0
|
|
20240906,140500,255139560,11500,11500,11500,11500,0
|
|
20240906,140400,255139560,11500,11500,11500,11500,0
|
|
20240906,140300,255139560,11500,11500,11500,11500,0
|
|
20240906,140200,255139560,11500,11500,11500,11500,14
|
|
20240906,140100,254978560,11500,11500,11500,11500,0
|
|
20240906,140000,254978560,11500,11500,11500,11500,0
|
|
20240906,135900,254978560,11500,11490,11500,11490,17
|
|
20240906,135800,254783130,11490,11490,11490,11490,3
|
|
20240906,135700,254748660,11490,11490,11490,11490,0
|
|
20240906,135600,254748660,11490,11490,11490,11490,0
|
|
20240906,135500,254748660,11490,11470,11490,11470,3
|
|
20240906,135400,254714220,11410,11410,11410,11410,0
|
|
20240906,135300,254714220,11410,11410,11410,11410,1
|
|
20240906,135200,254702810,11400,11400,11400,11400,0
|
|
20240906,135100,254702810,11400,11380,11400,11380,23
|
|
20240906,135000,254440950,11400,11400,11400,11400,0
|
|
20240906,134900,254440950,11400,11400,11400,11400,15
|
|
20240906,134800,254269950,11400,11400,11400,11400,1254
|
|
20240906,134700,239974350,11360,11360,11360,11360,0
|
|
20240906,134600,239974350,11360,11360,11360,11360,0
|
|
20240906,134500,239974350,11360,11360,11360,11360,78
|
|
20240906,134400,239088270,11350,11360,11360,11350,1000
|
|
20240906,134300,227738050,11350,11350,11350,11350,0
|
|
20240906,134200,227738050,11350,11350,11350,11350,40
|
|
20240906,134100,227284050,11390,11390,11390,11390,0
|
|
20240906,134000,227284050,11390,11390,11390,11390,1
|
|
20240906,133900,227272660,11390,11390,11390,11390,0
|
|
20240906,133800,227272660,11390,11390,11390,11390,0
|
|
20240906,133700,227272660,11390,11390,11390,11390,0
|
|
20240906,133600,227272660,11390,11390,11390,11390,0
|
|
20240906,133500,227272660,11390,11390,11390,11390,0
|
|
20240906,133400,227272660,11390,11390,11390,11390,1
|
|
20240906,133300,227261270,11340,11340,11340,11340,58
|
|
20240906,133200,226603550,11340,11340,11340,11340,0
|
|
20240906,133100,226603550,11340,11340,11340,11340,0
|
|
20240906,133000,226603550,11340,11340,11340,11340,90
|
|
20240906,132900,225582950,11340,11340,11340,11340,0
|
|
20240906,132800,225582950,11340,11340,11340,11340,26
|
|
20240906,132700,225288110,11340,11330,11340,11330,84
|
|
20240906,132600,224336190,11340,11340,11340,11340,0
|
|
20240906,132500,224336190,11340,11340,11340,11340,1
|
|
20240906,132400,224324850,11320,11320,11320,11320,0
|
|
20240906,132300,224324850,11320,11320,11320,11320,0
|
|
20240906,132200,224324850,11320,11320,11320,11320,0
|
|
20240906,132100,224324850,11320,11320,11320,11320,0
|
|
20240906,132000,224324850,11320,11400,11400,11320,773
|
|
20240906,131900,215526290,11400,11400,11400,11400,0
|
|
20240906,131800,215526290,11400,11410,11410,11400,434
|
|
20240906,131700,210578500,11410,11410,11410,11410,0
|
|
20240906,131600,210578500,11410,11410,11410,11410,51
|
|
20240906,131500,209996590,11400,11450,11450,11400,695
|
|
20240906,131400,202051340,11450,11440,11450,11440,102
|
|
20240906,131300,200883660,11450,11450,11450,11450,0
|
|
20240906,131200,200883660,11450,11450,11450,11450,87
|
|
20240906,131100,199887510,11450,11450,11450,11450,0
|
|
20240906,131000,199887510,11450,11450,11450,11450,0
|
|
20240906,130900,199887510,11450,11450,11450,11450,0
|
|
20240906,130800,199887510,11450,11450,11450,11450,0
|
|
20240906,130700,199887510,11450,11450,11450,11450,28
|
|
20240906,130600,199566910,11450,11450,11450,11450,113
|
|
20240906,130500,198273060,11440,11440,11440,11440,11
|
|
20240906,130400,198147220,11450,11450,11450,11450,1
|
|
20240906,130300,198135770,11450,11450,11450,11450,0
|
|
20240906,130200,198135770,11450,11450,11450,11450,0
|
|
20240906,130100,198135770,11450,11450,11450,11450,0
|
|
20240906,130000,198135770,11450,11450,11450,11450,69
|
|
20240906,125900,197345720,11450,11450,11450,11450,1
|
|
20240906,125800,197334270,11450,11450,11450,11450,0
|
|
20240906,125700,197334270,11450,11450,11450,11450,0
|
|
20240906,125600,197334270,11450,11450,11450,11450,0
|
|
20240906,125500,197334270,11450,11450,11450,11450,0
|
|
20240906,125400,197334270,11450,11450,11450,11450,0
|
|
20240906,125300,197334270,11450,11450,11450,11450,3
|
|
20240906,125200,197299920,11460,11480,11480,11460,3
|
|
20240906,125100,197265510,11490,11490,11490,11490,1000
|
|
20240906,125000,185775510,11490,11490,11490,11490,0
|
|
20240906,124900,185775510,11490,11490,11490,11490,0
|
|
20240906,124800,185775510,11490,11490,11490,11490,3
|
|
20240906,124700,185741040,11520,11520,11520,11520,0
|
|
20240906,124600,185741040,11520,11520,11520,11520,0
|
|
20240906,124500,185741040,11520,11520,11520,11520,0
|
|
20240906,124400,185741040,11520,11520,11520,11520,0
|
|
20240906,124300,185741040,11520,11520,11520,11520,0
|
|
20240906,124200,185741040,11520,11520,11520,11520,0
|
|
20240906,124100,185741040,11520,11520,11520,11520,0
|
|
20240906,124000,185741040,11520,11520,11520,11520,0
|
|
20240906,123900,185741040,11520,11520,11520,11520,0
|
|
20240906,123800,185741040,11520,11520,11520,11520,0
|
|
20240906,123700,185741040,11520,11520,11520,11520,0
|
|
20240906,123600,185741040,11520,11520,11520,11520,0
|
|
20240906,123500,185741040,11520,11520,11520,11520,75
|
|
20240906,123400,184877040,11520,11520,11520,11520,0
|
|
20240906,123300,184877040,11520,11520,11520,11520,0
|
|
20240906,123200,184877040,11520,11520,11520,11520,0
|
|
20240906,123100,184877040,11520,11520,11520,11520,0
|
|
20240906,123000,184877040,11520,11520,11520,11520,0
|
|
20240906,122900,184877040,11520,11520,11520,11520,0
|
|
20240906,122800,184877040,11520,11520,11520,11520,0
|
|
20240906,122700,184877040,11520,11520,11520,11520,0
|
|
20240906,122600,184877040,11520,11520,11520,11520,1
|
|
20240906,122500,184865520,11440,11440,11440,11440,0
|
|
20240906,122400,184865520,11440,11440,11440,11440,0
|
|
20240906,122300,184865520,11440,11440,11440,11440,0
|
|
20240906,122200,184865520,11440,11440,11440,11440,30
|
|
20240906,122100,184522320,11420,11420,11420,11420,0
|
|
20240906,122000,184522320,11420,11420,11420,11420,0
|
|
20240906,121900,184522320,11420,11420,11420,11420,0
|
|
20240906,121800,184522320,11420,11420,11420,11420,38
|
|
20240906,121700,184088360,11380,11380,11380,11380,0
|
|
20240906,121600,184088360,11380,11500,11500,11380,300
|
|
20240906,121500,180661120,11560,11560,11560,11560,0
|
|
20240906,121400,180661120,11560,11560,11560,11560,0
|
|
20240906,121300,180661120,11560,11560,11560,11560,1
|
|
20240906,121200,180649560,11550,11550,11550,11550,39
|
|
20240906,121100,180199110,11550,11550,11550,11550,0
|
|
20240906,121000,180199110,11550,11550,11550,11550,0
|
|
20240906,120900,180199110,11550,11550,11550,11550,0
|
|
20240906,120800,180199110,11550,11550,11550,11550,0
|
|
20240906,120700,180199110,11550,11550,11550,11550,0
|
|
20240906,120600,180199110,11550,11550,11550,11550,0
|
|
20240906,120500,180199110,11550,11550,11550,11550,0
|
|
20240906,120400,180199110,11550,11550,11550,11550,0
|
|
20240906,120300,180199110,11550,11550,11550,11550,0
|
|
20240906,120200,180199110,11550,11550,11550,11550,0
|
|
20240906,120100,180199110,11550,11550,11550,11550,300
|
|
20240906,120000,176734110,11550,11550,11550,11550,0
|
|
20240906,115900,176734110,11550,11550,11550,11550,0
|
|
20240906,115800,176734110,11550,11550,11550,11550,0
|
|
20240906,115700,176734110,11550,11550,11550,11550,0
|
|
20240906,115600,176734110,11550,11550,11550,11550,0
|
|
20240906,115500,176734110,11550,11550,11550,11550,0
|
|
20240906,115400,176734110,11550,11550,11550,11550,0
|
|
20240906,115300,176734110,11550,11550,11550,11550,0
|
|
20240906,115200,176734110,11550,11550,11550,11550,0
|
|
20240906,115100,176734110,11550,11550,11550,11550,2
|
|
20240906,115000,176711010,11450,11450,11450,11450,40
|
|
20240906,114900,176253010,11500,11500,11500,11500,0
|
|
20240906,114800,176253010,11500,11500,11500,11500,0
|
|
20240906,114700,176253010,11500,11500,11500,11500,0
|
|
20240906,114600,176253010,11500,11500,11500,11500,100
|
|
20240906,114500,175103010,11550,11550,11550,11550,0
|
|
20240906,114400,175103010,11550,11550,11550,11550,0
|
|
20240906,114300,175103010,11550,11550,11550,11550,1
|
|
20240906,114200,175091460,11550,11450,11550,11450,3
|
|
20240906,114100,175057010,11560,11560,11560,11560,0
|
|
20240906,114000,175057010,11560,11560,11560,11560,0
|
|
20240906,113900,175057010,11560,11560,11560,11560,0
|
|
20240906,113800,175057010,11560,11560,11560,11560,0
|
|
20240906,113700,175057010,11560,11560,11560,11560,0
|
|
20240906,113600,175057010,11560,11560,11560,11560,0
|
|
20240906,113500,175057010,11560,11560,11560,11560,10
|
|
20240906,113400,174941410,11440,11440,11440,11440,0
|
|
20240906,113300,174941410,11440,11510,11510,11440,337
|
|
20240906,113200,171077390,11560,11560,11560,11560,0
|
|
20240906,113100,171077390,11560,11560,11560,11560,0
|
|
20240906,113000,171077390,11560,11560,11560,11560,0
|
|
20240906,112900,171077390,11560,11560,11560,11560,0
|
|
20240906,112800,171077390,11560,11560,11560,11560,5
|
|
20240906,112700,171019590,11540,11540,11540,11540,0
|
|
20240906,112600,171019590,11540,11540,11540,11540,30
|
|
20240906,112500,170673390,11560,11560,11560,11560,5
|
|
20240906,112400,170615590,11500,11500,11500,11500,18
|
|
20240906,112300,170408590,11550,11550,11550,11550,0
|
|
20240906,112200,170408590,11550,11550,11550,11550,0
|
|
20240906,112100,170408590,11550,11550,11550,11550,10
|
|
20240906,112000,170293090,11550,11550,11550,11550,519
|
|
20240906,111900,164298640,11550,11550,11550,11550,0
|
|
20240906,111800,164298640,11550,11550,11550,11550,0
|
|
20240906,111700,164298640,11550,11550,11550,11550,0
|
|
20240906,111600,164298640,11550,11550,11550,11550,25
|
|
20240906,111500,164009890,11560,11560,11560,11560,0
|
|
20240906,111400,164009890,11560,11560,11560,11560,0
|
|
20240906,111300,164009890,11560,11560,11560,11560,0
|
|
20240906,111200,164009890,11560,11560,11560,11560,0
|
|
20240906,111100,164009890,11560,11560,11560,11560,0
|
|
20240906,111000,164009890,11560,11560,11560,11560,0
|
|
20240906,110900,164009890,11560,11560,11560,11560,20
|
|
20240906,110800,163778690,11550,11540,11550,11540,40
|
|
20240906,110700,163316890,11460,11480,11480,11460,1000
|
|
20240906,110600,151840170,11470,11470,11470,11470,0
|
|
20240906,110500,151840170,11470,11500,11500,11470,200
|
|
20240906,110400,149545360,11530,11530,11530,11530,0
|
|
20240906,110300,149545360,11530,11520,11530,11520,36
|
|
20240906,110200,149130460,11510,11510,11510,11510,5
|
|
20240906,110100,149072910,11560,11560,11560,11560,0
|
|
20240906,110000,149072910,11560,11560,11560,11560,0
|
|
20240906,105900,149072910,11560,11530,11560,11530,38
|
|
20240906,105800,148634110,11470,11500,11500,11470,802
|
|
20240906,105700,139432690,11550,11540,11550,11540,36
|
|
20240906,105600,139017070,11530,11530,11530,11500,280
|
|
20240906,105500,135796380,11520,11530,11530,11520,26
|
|
20240906,105400,135496710,11530,11530,11530,11530,41
|
|
20240906,105300,135023980,11540,11540,11540,11540,10
|
|
20240906,105200,134908580,11540,11540,11540,11540,13
|
|
20240906,105100,134758560,11540,11540,11540,11540,0
|
|
20240906,105000,134758560,11540,11540,11540,11540,0
|
|
20240906,104900,134758560,11540,11540,11540,11540,1
|
|
20240906,104800,134747020,11530,11530,11530,11530,0
|
|
20240906,104700,134747020,11530,11530,11530,11530,0
|
|
20240906,104600,134747020,11530,11530,11530,11530,0
|
|
20240906,104500,134747020,11530,11530,11530,11530,20
|
|
20240906,104400,134516420,11530,11530,11530,11530,1
|
|
20240906,104300,134504890,11570,11570,11570,11570,11
|
|
20240906,104200,134377620,11570,11570,11570,11570,0
|
|
20240906,104100,134377620,11570,11570,11570,11570,0
|
|
20240906,104000,134377620,11570,11570,11570,11570,8
|
|
20240906,103900,134285060,11570,11570,11570,11570,0
|
|
20240906,103800,134285060,11570,11570,11570,11570,17
|
|
20240906,103700,134088370,11570,11570,11570,11570,5
|
|
20240906,103600,134030520,11570,11550,11570,11550,105
|
|
20240906,103500,132817670,11570,11570,11570,11550,110
|
|
20240906,103400,131546970,11570,11570,11570,11570,0
|
|
20240906,103300,131546970,11570,11570,11570,11570,5
|
|
20240906,103200,131489120,11520,11550,11580,11520,81
|
|
20240906,103100,130551560,11560,11560,11560,11560,10
|
|
20240906,103000,130435960,11550,11550,11550,11550,0
|
|
20240906,102900,130435960,11550,11500,11550,11500,110
|
|
20240906,102800,129168460,11550,11550,11550,11550,0
|
|
20240906,102700,129168460,11550,11550,11550,11550,1
|
|
20240906,102600,129156910,11560,11560,11560,11560,8
|
|
20240906,102500,129064430,11560,11560,11560,11560,0
|
|
20240906,102400,129064430,11560,11560,11560,11560,0
|
|
20240906,102300,129064430,11560,11560,11560,11560,1
|
|
20240906,102200,129052870,11460,11460,11460,11460,30
|
|
20240906,102100,128709070,11570,11570,11570,11460,110
|
|
20240906,102000,127446930,11580,11580,11580,11580,5
|
|
20240906,101900,127389030,11590,11500,11590,11500,64
|
|
20240906,101800,126652580,11490,11510,11510,11490,574
|
|
20240906,101700,120052900,11510,11530,11530,11510,1500
|
|
20240906,101600,102772600,11600,11600,11600,11600,1
|
|
20240906,101500,102761000,11600,11610,11610,11600,2
|
|
20240906,101400,102737790,11610,11610,11610,11610,0
|
|
20240906,101300,102737790,11610,11610,11610,11610,0
|
|
20240906,101200,102737790,11610,11530,11610,11530,11
|
|
20240906,101100,102610160,11530,11550,11550,11530,269
|
|
20240906,101000,99507950,11610,11610,11610,11610,5
|
|
20240906,100900,99449900,11550,11550,11550,11550,0
|
|
20240906,100800,99449900,11550,11550,11550,11550,180
|
|
20240906,100700,97370900,11550,11590,11590,11550,132
|
|
20240906,100600,95843710,11600,11600,11600,11600,0
|
|
20240906,100500,95843710,11600,11700,11700,11600,1053
|
|
20240906,100400,83628580,11690,11690,11690,11690,1
|
|
20240906,100300,83616890,11690,11690,11690,11690,0
|
|
20240906,100200,83616890,11690,11690,11690,11690,0
|
|
20240906,100100,83616890,11690,11690,11690,11690,2
|
|
20240906,100000,83593510,11690,11690,11690,11690,201
|
|
20240906,095900,81243820,11690,11690,11690,11690,4
|
|
20240906,095800,81197060,11600,11600,11600,11600,24
|
|
20240906,095700,80918660,11600,11640,11640,11600,46
|
|
20240906,095600,80384140,11650,11650,11650,11650,0
|
|
20240906,095500,80384140,11650,11660,11660,11650,28
|
|
20240906,095400,80057770,11700,11700,11700,11700,5
|
|
20240906,095300,79999270,11690,11690,11690,11670,32
|
|
20240906,095200,79625490,11680,11680,11680,11680,10
|
|
20240906,095100,79508690,11610,11640,11710,11580,487
|
|
20240906,095000,73850330,11710,11710,11710,11710,0
|
|
20240906,094900,73850330,11710,11670,11710,11670,10
|
|
20240906,094800,73733400,11640,11650,11660,11640,380
|
|
20240906,094700,69306690,11700,11700,11700,11700,1
|
|
20240906,094600,69294990,11710,11710,11710,11710,5
|
|
20240906,094500,69236440,11660,11730,11730,11660,55
|
|
20240906,094400,68594790,11730,11710,11730,11710,12
|
|
20240906,094300,68454070,11650,11710,11710,11650,102
|
|
20240906,094200,67265660,11740,11740,11740,11740,10
|
|
20240906,094100,67148260,11740,11740,11740,11740,18
|
|
20240906,094000,66936940,11740,11660,11740,11660,36
|
|
20240906,093900,66516700,11660,11660,11660,11660,10
|
|
20240906,093800,66400100,11660,11660,11660,11660,2
|
|
20240906,093700,66376780,11650,11750,11750,11650,19
|
|
20240906,093600,66155000,11750,11750,11750,11750,5
|
|
20240906,093500,66096250,11670,11670,11670,11670,0
|
|
20240906,093400,66096250,11670,11670,11670,11670,0
|
|
20240906,093300,66096250,11670,11690,11760,11670,199
|
|
20240906,093200,63772780,11800,11690,11820,11680,87
|
|
20240906,093100,62755430,11680,11680,11680,11680,1
|
|
20240906,093000,62743750,11680,11760,11760,11680,821
|
|
20240906,092900,53153580,11760,11760,11760,11760,75
|
|
20240906,092800,52271580,11760,11760,11760,11760,1
|
|
20240906,092700,52259820,11710,11770,11770,11680,640
|
|
20240906,092600,44783060,11720,11770,11890,11720,636
|
|
20240906,092500,37320620,11890,11780,11890,11780,11
|
|
20240906,092400,37190380,11800,11870,11870,11800,402
|
|
20240906,092300,32439960,11920,11920,11920,11920,0
|
|
20240906,092200,32439960,11920,11920,11920,11920,12
|
|
20240906,092100,32296920,11920,11860,11920,11860,7
|
|
20240906,092000,32213600,11940,11880,11940,11870,57
|
|
20240906,091900,31536650,11880,11940,11940,11880,2201
|
|
20240906,091800,5358870,11940,11940,11940,11940,10
|
|
20240906,091700,5239470,11990,11990,11990,11990,0
|
|
20240906,091600,5239470,11990,11990,11990,11990,0
|
|
20240906,091500,5239470,11990,11990,11990,11990,0
|
|
20240906,091400,5239470,11990,11990,11990,11990,1
|
|
20240906,091300,5227480,11930,11930,11930,11930,0
|
|
20240906,091200,5227480,11930,11930,11930,11930,71
|
|
20240906,091100,4380450,11930,11930,11930,11930,0
|
|
20240906,091000,4380450,11930,11930,11930,11930,33
|
|
20240906,090900,3986760,11930,11930,11930,11930,64
|
|
20240906,090800,3223240,11930,11930,11930,11930,35
|
|
20240906,090700,2805690,11820,11820,11820,11820,0
|
|
20240906,090600,2805690,11820,11820,11820,11820,0
|
|
20240906,090500,2805690,11820,11820,11820,11820,0
|
|
20240906,090400,2805690,11820,11910,11910,11820,150
|
|
20240906,090300,1032570,11810,11920,11920,11810,68
|
|
20240906,090200,227620,11980,11980,11980,11980,0
|
|
20240906,090100,227620,11980,11980,11980,11980,8
|
|
20240906,090000,131780,11980,11980,11980,11980,11
|