648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,194500,256571170,10160,10160,10160,10160,1216
|
|
20240906,194400,256571170,10160,10160,10160,10160,0
|
|
20240906,194300,256571170,10160,10160,10160,10160,0
|
|
20240906,194200,256571170,10160,10160,10160,10160,0
|
|
20240906,194100,256571170,10160,10160,10160,10160,0
|
|
20240906,194000,256571170,10160,10160,10160,10160,0
|
|
20240906,193900,256571170,10160,10160,10160,10160,0
|
|
20240906,193800,256571170,10160,10160,10160,10160,0
|
|
20240906,193700,256571170,10160,10160,10160,10160,0
|
|
20240906,193600,256571170,10160,10160,10160,10160,0
|
|
20240906,193500,256571170,10160,10160,10160,10160,0
|
|
20240906,193400,256571170,10160,10160,10160,10160,0
|
|
20240906,193300,256571170,10160,10160,10160,10160,0
|
|
20240906,193200,256571170,10160,10160,10160,10160,0
|
|
20240906,193100,256571170,10160,10160,10160,10160,0
|
|
20240906,193000,256571170,10160,10160,10160,10160,0
|
|
20240906,192900,256571170,10160,10160,10160,10160,0
|
|
20240906,192800,256571170,10160,10160,10160,10160,0
|
|
20240906,192700,256571170,10160,10160,10160,10160,0
|
|
20240906,192600,256571170,10160,10160,10160,10160,0
|
|
20240906,192500,256571170,10160,10160,10160,10160,0
|
|
20240906,192400,256571170,10160,10160,10160,10160,0
|
|
20240906,192300,256571170,10160,10160,10160,10160,0
|
|
20240906,192200,256571170,10160,10160,10160,10160,0
|
|
20240906,192100,256571170,10160,10160,10160,10160,0
|
|
20240906,192000,256571170,10160,10160,10160,10160,0
|
|
20240906,191900,256571170,10160,10160,10160,10160,0
|
|
20240906,191800,256571170,10160,10160,10160,10160,0
|
|
20240906,191700,256571170,10160,10160,10160,10160,0
|
|
20240906,191600,256571170,10160,10160,10160,10160,0
|
|
20240906,191500,256571170,10160,10160,10160,10160,1216
|
|
20240906,191400,256571170,10160,10160,10160,10160,0
|
|
20240906,191300,256571170,10160,10160,10160,10160,0
|
|
20240906,191200,256571170,10160,10160,10160,10160,0
|
|
20240906,191100,256571170,10160,10160,10160,10160,0
|
|
20240906,191000,256571170,10160,10160,10160,10160,0
|
|
20240906,190900,256571170,10160,10160,10160,10160,0
|
|
20240906,190800,256571170,10160,10160,10160,10160,0
|
|
20240906,190700,256571170,10160,10160,10160,10160,0
|
|
20240906,190600,256571170,10160,10160,10160,10160,0
|
|
20240906,190500,256571170,10160,10160,10160,10160,0
|
|
20240906,190400,256571170,10160,10160,10160,10160,0
|
|
20240906,190300,256571170,10160,10160,10160,10160,0
|
|
20240906,190200,256571170,10160,10160,10160,10160,0
|
|
20240906,190100,256571170,10160,10160,10160,10160,0
|
|
20240906,190000,256571170,10160,10160,10160,10160,0
|
|
20240906,185900,256571170,10160,10160,10160,10160,0
|
|
20240906,185800,256571170,10160,10160,10160,10160,0
|
|
20240906,185700,256571170,10160,10160,10160,10160,0
|
|
20240906,185600,256571170,10160,10160,10160,10160,0
|
|
20240906,185500,256571170,10160,10160,10160,10160,0
|
|
20240906,185400,256571170,10160,10160,10160,10160,0
|
|
20240906,185300,256571170,10160,10160,10160,10160,0
|
|
20240906,185200,256571170,10160,10160,10160,10160,0
|
|
20240906,185100,256571170,10160,10160,10160,10160,0
|
|
20240906,185000,256571170,10160,10160,10160,10160,0
|
|
20240906,184900,256571170,10160,10160,10160,10160,0
|
|
20240906,184800,256571170,10160,10160,10160,10160,0
|
|
20240906,184700,256571170,10160,10160,10160,10160,0
|
|
20240906,184600,256571170,10160,10160,10160,10160,0
|
|
20240906,184500,256571170,10160,10160,10160,10160,1216
|
|
20240906,184400,256571170,10160,10160,10160,10160,0
|
|
20240906,184300,256571170,10160,10160,10160,10160,0
|
|
20240906,184200,256571170,10160,10160,10160,10160,0
|
|
20240906,184100,256571170,10160,10160,10160,10160,0
|
|
20240906,184000,256571170,10160,10160,10160,10160,0
|
|
20240906,183900,256571170,10160,10160,10160,10160,0
|
|
20240906,183800,256571170,10160,10160,10160,10160,0
|
|
20240906,183700,256571170,10160,10160,10160,10160,0
|
|
20240906,183600,256571170,10160,10160,10160,10160,0
|
|
20240906,183500,256571170,10160,10160,10160,10160,0
|
|
20240906,183400,256571170,10160,10160,10160,10160,0
|
|
20240906,183300,256571170,10160,10160,10160,10160,0
|
|
20240906,183200,256571170,10160,10160,10160,10160,0
|
|
20240906,183100,256571170,10160,10160,10160,10160,0
|
|
20240906,183000,256571170,10160,10160,10160,10160,0
|
|
20240906,182900,256571170,10160,10160,10160,10160,0
|
|
20240906,182800,256571170,10160,10160,10160,10160,0
|
|
20240906,182700,256571170,10160,10160,10160,10160,0
|
|
20240906,182600,256571170,10160,10160,10160,10160,0
|
|
20240906,182500,256571170,10160,10160,10160,10160,0
|
|
20240906,182400,256571170,10160,10160,10160,10160,0
|
|
20240906,182300,256571170,10160,10160,10160,10160,0
|
|
20240906,182200,256571170,10160,10160,10160,10160,0
|
|
20240906,182100,256571170,10160,10160,10160,10160,0
|
|
20240906,182000,256571170,10160,10160,10160,10160,0
|
|
20240906,181900,256571170,10160,10160,10160,10160,0
|
|
20240906,181800,256571170,10160,10160,10160,10160,0
|
|
20240906,181700,256571170,10160,10160,10160,10160,0
|
|
20240906,181600,256571170,10160,10160,10160,10160,0
|
|
20240906,181500,256571170,10160,10160,10160,10160,1216
|
|
20240906,181400,256571170,10160,10160,10160,10160,0
|
|
20240906,181300,256571170,10160,10160,10160,10160,0
|
|
20240906,181200,256571170,10160,10160,10160,10160,0
|
|
20240906,181100,256571170,10160,10160,10160,10160,0
|
|
20240906,181000,256571170,10160,10160,10160,10160,0
|
|
20240906,180900,256571170,10160,10160,10160,10160,0
|
|
20240906,180800,256571170,10160,10160,10160,10160,0
|
|
20240906,180700,256571170,10160,10160,10160,10160,0
|
|
20240906,180600,256571170,10160,10160,10160,10160,0
|
|
20240906,180500,256571170,10160,10160,10160,10160,0
|
|
20240906,180400,256571170,10160,10160,10160,10160,0
|
|
20240906,180300,256571170,10160,10160,10160,10160,0
|
|
20240906,180200,256571170,10160,10160,10160,10160,0
|
|
20240906,180100,256571170,10160,10160,10160,10160,0
|
|
20240906,180000,256571170,10160,10160,10160,10160,0
|
|
20240906,175900,256571170,10160,10160,10160,10160,0
|
|
20240906,175800,256571170,10160,10160,10160,10160,0
|
|
20240906,175700,256571170,10160,10160,10160,10160,0
|
|
20240906,175600,256571170,10160,10160,10160,10160,0
|
|
20240906,175500,256571170,10160,10160,10160,10160,0
|
|
20240906,175400,256571170,10160,10160,10160,10160,0
|
|
20240906,175300,256571170,10160,10160,10160,10160,0
|
|
20240906,175200,256571170,10160,10160,10160,10160,0
|
|
20240906,175100,256571170,10160,10160,10160,10160,0
|
|
20240906,175000,256571170,10160,10160,10160,10160,0
|
|
20240906,174900,256571170,10160,10160,10160,10160,0
|
|
20240906,174800,256571170,10160,10160,10160,10160,0
|
|
20240906,174700,256571170,10160,10160,10160,10160,0
|
|
20240906,174600,256571170,10160,10160,10160,10160,0
|
|
20240906,174500,256571170,10160,10160,10160,10160,1216
|
|
20240906,174400,256571170,10160,10160,10160,10160,0
|
|
20240906,174300,256571170,10160,10160,10160,10160,0
|
|
20240906,174200,256571170,10160,10160,10160,10160,0
|
|
20240906,174100,256571170,10160,10160,10160,10160,0
|
|
20240906,174000,256571170,10160,10160,10160,10160,0
|
|
20240906,173900,256571170,10160,10160,10160,10160,0
|
|
20240906,173800,256571170,10160,10160,10160,10160,0
|
|
20240906,173700,256571170,10160,10160,10160,10160,0
|
|
20240906,173600,256571170,10160,10160,10160,10160,0
|
|
20240906,173500,256571170,10160,10160,10160,10160,0
|
|
20240906,173400,256571170,10160,10160,10160,10160,0
|
|
20240906,173300,256571170,10160,10160,10160,10160,0
|
|
20240906,173200,256571170,10160,10160,10160,10160,0
|
|
20240906,173100,256571170,10160,10160,10160,10160,0
|
|
20240906,173000,256571170,10160,10160,10160,10160,0
|
|
20240906,172900,256571170,10160,10160,10160,10160,0
|
|
20240906,172800,256571170,10160,10160,10160,10160,0
|
|
20240906,172700,256571170,10160,10160,10160,10160,0
|
|
20240906,172600,256571170,10160,10160,10160,10160,0
|
|
20240906,172500,256571170,10160,10160,10160,10160,0
|
|
20240906,172400,256571170,10160,10160,10160,10160,0
|
|
20240906,172300,256571170,10160,10160,10160,10160,0
|
|
20240906,172200,256571170,10160,10160,10160,10160,0
|
|
20240906,172100,256571170,10160,10160,10160,10160,0
|
|
20240906,172000,256571170,10160,10160,10160,10160,0
|
|
20240906,171900,256571170,10160,10160,10160,10160,0
|
|
20240906,171800,256571170,10160,10160,10160,10160,0
|
|
20240906,171700,256571170,10160,10160,10160,10160,0
|
|
20240906,171600,256571170,10160,10160,10160,10160,0
|
|
20240906,171500,256571170,10160,10160,10160,10160,1216
|
|
20240906,171400,256571170,10160,10160,10160,10160,0
|
|
20240906,171300,256571170,10160,10160,10160,10160,0
|
|
20240906,171200,256571170,10160,10160,10160,10160,0
|
|
20240906,171100,256571170,10160,10160,10160,10160,0
|
|
20240906,171000,256571170,10160,10160,10160,10160,0
|
|
20240906,170900,256571170,10160,10160,10160,10160,0
|
|
20240906,170800,256571170,10160,10160,10160,10160,0
|
|
20240906,170700,256571170,10160,10160,10160,10160,0
|
|
20240906,170600,256571170,10160,10160,10160,10160,0
|
|
20240906,170500,256571170,10160,10160,10160,10160,0
|
|
20240906,170400,256571170,10160,10160,10160,10160,0
|
|
20240906,170300,256571170,10160,10160,10160,10160,0
|
|
20240906,170200,256571170,10160,10160,10160,10160,0
|
|
20240906,170100,256571170,10160,10160,10160,10160,0
|
|
20240906,170000,256571170,10160,10160,10160,10160,0
|
|
20240906,165900,256571170,10160,10160,10160,10160,0
|
|
20240906,165800,256571170,10160,10160,10160,10160,0
|
|
20240906,165700,256571170,10160,10160,10160,10160,0
|
|
20240906,165600,256571170,10160,10160,10160,10160,0
|
|
20240906,165500,256571170,10160,10160,10160,10160,0
|
|
20240906,165400,256571170,10160,10160,10160,10160,0
|
|
20240906,165300,256571170,10160,10160,10160,10160,0
|
|
20240906,165200,256571170,10160,10160,10160,10160,0
|
|
20240906,165100,256571170,10160,10160,10160,10160,0
|
|
20240906,165000,256571170,10160,10160,10160,10160,0
|
|
20240906,164900,256571170,10160,10160,10160,10160,0
|
|
20240906,164800,256571170,10160,10160,10160,10160,0
|
|
20240906,164700,256571170,10160,10160,10160,10160,0
|
|
20240906,164600,256571170,10160,10160,10160,10160,0
|
|
20240906,164500,256571170,10160,10160,10160,10160,1216
|
|
20240906,164400,256571170,10160,10160,10160,10160,0
|
|
20240906,164300,256571170,10160,10160,10160,10160,0
|
|
20240906,164200,256571170,10160,10160,10160,10160,0
|
|
20240906,164100,256571170,10160,10160,10160,10160,0
|
|
20240906,164000,256571170,10160,10160,10160,10160,0
|
|
20240906,163900,256571170,10160,10160,10160,10160,0
|
|
20240906,163800,256571170,10160,10160,10160,10160,0
|
|
20240906,163700,256571170,10160,10160,10160,10160,0
|
|
20240906,163600,256571170,10160,10160,10160,10160,0
|
|
20240906,163500,256571170,10160,10160,10160,10160,0
|
|
20240906,163400,256571170,10160,10160,10160,10160,0
|
|
20240906,163300,256571170,10160,10160,10160,10160,0
|
|
20240906,163200,256571170,10160,10160,10160,10160,0
|
|
20240906,163100,256571170,10160,10160,10160,10160,0
|
|
20240906,163000,256571170,10160,10160,10160,10160,0
|
|
20240906,162900,256571170,10160,10160,10160,10160,0
|
|
20240906,162800,256571170,10160,10160,10160,10160,0
|
|
20240906,162700,256571170,10160,10160,10160,10160,0
|
|
20240906,162600,256571170,10160,10160,10160,10160,0
|
|
20240906,162500,256571170,10160,10160,10160,10160,0
|
|
20240906,162400,256571170,10160,10160,10160,10160,0
|
|
20240906,162300,256571170,10160,10160,10160,10160,0
|
|
20240906,162200,256571170,10160,10160,10160,10160,0
|
|
20240906,162100,256571170,10160,10160,10160,10160,0
|
|
20240906,162000,256571170,10160,10160,10160,10160,0
|
|
20240906,161900,256571170,10160,10160,10160,10160,0
|
|
20240906,161800,256571170,10160,10160,10160,10160,0
|
|
20240906,161700,256571170,10160,10160,10160,10160,0
|
|
20240906,161600,256571170,10160,10160,10160,10160,0
|
|
20240906,161500,256571170,10160,10160,10160,10160,1216
|
|
20240906,161400,256571170,10160,10160,10160,10160,0
|
|
20240906,161300,256571170,10160,10160,10160,10160,0
|
|
20240906,161200,256571170,10160,10160,10160,10160,0
|
|
20240906,161100,256571170,10160,10160,10160,10160,0
|
|
20240906,161000,256571170,10160,10160,10160,10160,0
|
|
20240906,160900,256571170,10160,10160,10160,10160,0
|
|
20240906,160800,256571170,10160,10160,10160,10160,0
|
|
20240906,160700,256571170,10160,10160,10160,10160,0
|
|
20240906,160600,256571170,10160,10160,10160,10160,0
|
|
20240906,160500,256571170,10160,10160,10160,10160,0
|
|
20240906,160400,256571170,10160,10160,10160,10160,0
|
|
20240906,160300,256571170,10160,10160,10160,10160,0
|
|
20240906,160200,256571170,10160,10160,10160,10160,0
|
|
20240906,160100,256571170,10160,10160,10160,10160,0
|
|
20240906,160000,256571170,10160,10160,10160,10160,0
|
|
20240906,155900,256571170,10160,10160,10160,10160,0
|
|
20240906,155800,256571170,10160,10160,10160,10160,0
|
|
20240906,155700,256571170,10160,10160,10160,10160,0
|
|
20240906,155600,256571170,10160,10160,10160,10160,0
|
|
20240906,155500,256571170,10160,10160,10160,10160,0
|
|
20240906,155400,256571170,10160,10160,10160,10160,0
|
|
20240906,155300,256571170,10160,10160,10160,10160,0
|
|
20240906,155200,256571170,10160,10160,10160,10160,0
|
|
20240906,155100,256571170,10160,10160,10160,10160,0
|
|
20240906,155000,256571170,10160,10160,10160,10160,0
|
|
20240906,154900,256571170,10160,10160,10160,10160,0
|
|
20240906,154800,256571170,10160,10160,10160,10160,0
|
|
20240906,154700,256571170,10160,10160,10160,10160,0
|
|
20240906,154600,256571170,10160,10160,10160,10160,0
|
|
20240906,154500,256571170,10160,10160,10160,10160,1216
|
|
20240906,154400,256571170,10160,10160,10160,10160,0
|
|
20240906,154300,256571170,10160,10160,10160,10160,0
|
|
20240906,154200,256571170,10160,10160,10160,10160,0
|
|
20240906,154100,256571170,10160,10160,10160,10160,0
|
|
20240906,154000,256571170,10160,10160,10160,10160,0
|
|
20240906,153900,256571170,10160,10160,10160,10160,0
|
|
20240906,153800,256571170,10160,10160,10160,10160,0
|
|
20240906,153700,256571170,10160,10160,10160,10160,0
|
|
20240906,153600,256571170,10160,10160,10160,10160,0
|
|
20240906,153500,256571170,10160,10160,10160,10160,0
|
|
20240906,153400,256571170,10160,10160,10160,10160,0
|
|
20240906,153300,256571170,10160,10160,10160,10160,0
|
|
20240906,153200,256571170,10160,10160,10160,10160,0
|
|
20240906,153100,256571170,10160,10160,10160,10160,0
|
|
20240906,153000,256571170,10160,10160,10160,10160,1216
|
|
20240906,152900,244216610,10300,10300,10300,10300,0
|
|
20240906,152800,244216610,10300,10300,10300,10300,0
|
|
20240906,152700,244216610,10300,10300,10300,10300,0
|
|
20240906,152600,244216610,10300,10300,10300,10300,0
|
|
20240906,152500,244216610,10300,10300,10300,10300,0
|
|
20240906,152400,244216610,10300,10300,10300,10300,0
|
|
20240906,152300,244216610,10300,10300,10300,10300,0
|
|
20240906,152200,244216610,10300,10300,10300,10300,0
|
|
20240906,152100,244216610,10300,10300,10300,10300,0
|
|
20240906,152000,244216610,10300,10300,10300,10300,0
|
|
20240906,151900,244216610,10300,10240,10300,10240,76
|
|
20240906,151800,243438310,10230,10230,10230,10230,3
|
|
20240906,151700,243407620,10240,10240,10240,10240,0
|
|
20240906,151600,243407620,10240,10240,10240,10240,1
|
|
20240906,151500,243397380,10230,10260,10260,10230,775
|
|
20240906,151400,235447580,10320,10320,10320,10320,0
|
|
20240906,151300,235447580,10320,10260,10320,10260,102
|
|
20240906,151200,234399080,10260,10260,10260,10260,0
|
|
20240906,151100,234399080,10260,10260,10260,10260,0
|
|
20240906,151000,234399080,10260,10230,10260,10230,7
|
|
20240906,150900,234327350,10240,10250,10250,10240,206
|
|
20240906,150800,232217890,10270,10250,10270,10250,2
|
|
20240906,150700,232197370,10240,10240,10240,10240,0
|
|
20240906,150600,232197370,10240,10240,10240,10240,0
|
|
20240906,150500,232197370,10240,10240,10240,10240,0
|
|
20240906,150400,232197370,10240,10240,10240,10240,0
|
|
20240906,150300,232197370,10240,10240,10240,10240,0
|
|
20240906,150200,232197370,10240,10240,10240,10240,0
|
|
20240906,150100,232197370,10240,10240,10240,10240,0
|
|
20240906,150000,232197370,10240,10260,10270,10240,5
|
|
20240906,145900,232146100,10270,10250,10270,10250,2
|
|
20240906,145800,232125580,10240,10240,10240,10240,0
|
|
20240906,145700,232125580,10240,10240,10240,10240,0
|
|
20240906,145600,232125580,10240,10240,10240,10240,0
|
|
20240906,145500,232125580,10240,10240,10240,10240,0
|
|
20240906,145400,232125580,10240,10240,10240,10240,0
|
|
20240906,145300,232125580,10240,10270,10270,10240,200
|
|
20240906,145200,230077550,10280,10270,10280,10270,2
|
|
20240906,145100,230057000,10270,10270,10270,10270,0
|
|
20240906,145000,230057000,10270,10270,10270,10270,0
|
|
20240906,144900,230057000,10270,10250,10270,10250,55
|
|
20240906,144800,229493230,10260,10250,10260,10250,100
|
|
20240906,144700,228467340,10250,10250,10250,10250,0
|
|
20240906,144600,228467340,10250,10250,10250,10250,0
|
|
20240906,144500,228467340,10250,10250,10250,10250,0
|
|
20240906,144400,228467340,10250,10250,10250,10250,0
|
|
20240906,144300,228467340,10250,10250,10250,10250,0
|
|
20240906,144200,228467340,10250,10250,10250,10250,15
|
|
20240906,144100,228313590,10250,10250,10250,10250,0
|
|
20240906,144000,228313590,10250,10250,10250,10250,2
|
|
20240906,143900,228293090,10250,10240,10250,10240,2
|
|
20240906,143800,228272600,10270,10270,10270,10270,0
|
|
20240906,143700,228272600,10270,10270,10270,10270,0
|
|
20240906,143600,228272600,10270,10270,10270,10270,0
|
|
20240906,143500,228272600,10270,10270,10270,10270,1
|
|
20240906,143400,228262330,10220,10220,10220,10220,0
|
|
20240906,143300,228262330,10220,10220,10220,10220,1
|
|
20240906,143200,228252110,10230,10230,10230,10230,0
|
|
20240906,143100,228252110,10230,10230,10230,10230,0
|
|
20240906,143000,228252110,10230,10230,10230,10230,0
|
|
20240906,142900,228252110,10230,10200,10230,10200,180
|
|
20240906,142800,226414140,10200,10200,10200,10200,106
|
|
20240906,142700,225332940,10210,10210,10210,10210,0
|
|
20240906,142600,225332940,10210,10210,10210,10210,0
|
|
20240906,142500,225332940,10210,10210,10210,10210,2
|
|
20240906,142400,225312520,10200,10230,10230,10200,105
|
|
20240906,142300,224240520,10230,10230,10230,10230,0
|
|
20240906,142200,224240520,10230,10230,10230,10230,0
|
|
20240906,142100,224240520,10230,10230,10230,10230,0
|
|
20240906,142000,224240520,10230,10230,10230,10230,5
|
|
20240906,141900,224189370,10230,10230,10230,10230,0
|
|
20240906,141800,224189370,10230,10230,10230,10230,0
|
|
20240906,141700,224189370,10230,10230,10230,10230,0
|
|
20240906,141600,224189370,10230,10230,10230,10230,0
|
|
20240906,141500,224189370,10230,10230,10230,10230,0
|
|
20240906,141400,224189370,10230,10230,10230,10230,0
|
|
20240906,141300,224189370,10230,10230,10230,10230,296
|
|
20240906,141200,221161290,10240,10240,10240,10240,0
|
|
20240906,141100,221161290,10240,10240,10240,10240,0
|
|
20240906,141000,221161290,10240,10240,10240,10240,0
|
|
20240906,140900,221161290,10240,10240,10240,10240,96
|
|
20240906,140800,220178250,10240,10240,10240,10240,0
|
|
20240906,140700,220178250,10240,10240,10240,10240,1
|
|
20240906,140600,220168010,10270,10270,10270,10270,0
|
|
20240906,140500,220168010,10270,10270,10270,10270,0
|
|
20240906,140400,220168010,10270,10270,10270,10270,0
|
|
20240906,140300,220168010,10270,10270,10270,10270,0
|
|
20240906,140200,220168010,10270,10270,10270,10270,0
|
|
20240906,140100,220168010,10270,10270,10270,10270,0
|
|
20240906,140000,220168010,10270,10270,10270,10270,0
|
|
20240906,135900,220168010,10270,10270,10270,10270,1
|
|
20240906,135800,220157740,10250,10250,10250,10250,0
|
|
20240906,135700,220157740,10250,10230,10260,10230,179
|
|
20240906,135600,218323930,10230,10230,10230,10230,0
|
|
20240906,135500,218323930,10230,10230,10230,10230,0
|
|
20240906,135400,218323930,10230,10240,10240,10230,348
|
|
20240906,135300,214762660,10240,10240,10240,10240,0
|
|
20240906,135200,214762660,10240,10270,10270,10240,500
|
|
20240906,135100,209642620,10270,10270,10270,10270,0
|
|
20240906,135000,209642620,10270,10270,10270,10270,0
|
|
20240906,134900,209642620,10270,10270,10270,10270,0
|
|
20240906,134800,209642620,10270,10270,10270,10270,0
|
|
20240906,134700,209642620,10270,10270,10270,10270,0
|
|
20240906,134600,209642620,10270,10270,10270,10270,0
|
|
20240906,134500,209642620,10270,10250,10270,10250,58
|
|
20240906,134400,209047320,10250,10280,10280,10250,25
|
|
20240906,134300,208790860,10340,10340,10340,10340,0
|
|
20240906,134200,208790860,10340,10340,10340,10340,0
|
|
20240906,134100,208790860,10340,10280,10340,10280,2
|
|
20240906,134000,208770240,10270,10260,10270,10250,13
|
|
20240906,133900,208636860,10300,10250,10300,10250,5
|
|
20240906,133800,208585480,10250,10250,10270,10250,51
|
|
20240906,133700,208062150,10270,10270,10270,10270,0
|
|
20240906,133600,208062150,10270,10270,10270,10270,0
|
|
20240906,133500,208062150,10270,10270,10270,10270,0
|
|
20240906,133400,208062150,10270,10270,10270,10270,1
|
|
20240906,133300,208051880,10270,10270,10270,10270,58
|
|
20240906,133200,207456220,10310,10310,10310,10310,0
|
|
20240906,133100,207456220,10310,10310,10310,10310,0
|
|
20240906,133000,207456220,10310,10210,10310,10210,1030
|
|
20240906,132900,196839460,10210,10210,10210,10210,0
|
|
20240906,132800,196839460,10210,10200,10210,10200,101
|
|
20240906,132700,195808260,10200,10200,10200,10200,109
|
|
20240906,132600,194696460,10200,10210,10210,10200,200
|
|
20240906,132500,192656150,10220,10220,10220,10220,0
|
|
20240906,132400,192656150,10220,10200,10220,10200,4
|
|
20240906,132300,192615330,10220,10220,10220,10220,0
|
|
20240906,132200,192615330,10220,10220,10220,10220,0
|
|
20240906,132100,192615330,10220,10220,10220,10220,0
|
|
20240906,132000,192615330,10220,10220,10220,10220,0
|
|
20240906,131900,192615330,10220,10220,10220,10220,0
|
|
20240906,131800,192615330,10220,10220,10220,10220,0
|
|
20240906,131700,192615330,10220,10220,10220,10220,0
|
|
20240906,131600,192615330,10220,10190,10220,10190,2
|
|
20240906,131500,192594920,10220,10220,10220,10220,0
|
|
20240906,131400,192594920,10220,10220,10220,10220,0
|
|
20240906,131300,192594920,10220,10190,10230,10190,7
|
|
20240906,131200,192523440,10180,10190,10190,10180,53
|
|
20240906,131100,191983840,10190,10190,10190,10190,0
|
|
20240906,131000,191983840,10190,10190,10190,10190,0
|
|
20240906,130900,191983840,10190,10190,10190,10190,1
|
|
20240906,130800,191973650,10200,10200,10200,10200,28
|
|
20240906,130700,191688050,10230,10200,10230,10200,3
|
|
20240906,130600,191657420,10200,10200,10200,10200,1
|
|
20240906,130500,191647220,10210,10210,10210,10210,0
|
|
20240906,130400,191647220,10210,10200,10210,10200,19
|
|
20240906,130300,191453410,10210,10210,10210,10210,1
|
|
20240906,130200,191443200,10210,10210,10210,10210,0
|
|
20240906,130100,191443200,10210,10210,10210,10210,0
|
|
20240906,130000,191443200,10210,10210,10210,10210,1
|
|
20240906,125900,191432990,10200,10200,10200,10200,5
|
|
20240906,125800,191381990,10200,10200,10200,10200,0
|
|
20240906,125700,191381990,10200,10200,10200,10200,0
|
|
20240906,125600,191381990,10200,10200,10200,10200,0
|
|
20240906,125500,191381990,10200,10200,10200,10200,0
|
|
20240906,125400,191381990,10200,10200,10200,10200,0
|
|
20240906,125300,191381990,10200,10200,10200,10200,0
|
|
20240906,125200,191381990,10200,10200,10200,10200,0
|
|
20240906,125100,191381990,10200,10200,10200,10200,1
|
|
20240906,125000,191371790,10210,10210,10210,10210,20
|
|
20240906,124900,191167590,10230,10230,10230,10230,0
|
|
20240906,124800,191167590,10230,10230,10230,10230,0
|
|
20240906,124700,191167590,10230,10230,10230,10230,0
|
|
20240906,124600,191167590,10230,10220,10230,10220,50
|
|
20240906,124500,190656580,10230,10230,10230,10230,0
|
|
20240906,124400,190656580,10230,10230,10230,10230,0
|
|
20240906,124300,190656580,10230,10200,10230,10200,4
|
|
20240906,124200,190615730,10180,10180,10180,10180,0
|
|
20240906,124100,190615730,10180,10180,10180,10180,0
|
|
20240906,124000,190615730,10180,10180,10180,10180,0
|
|
20240906,123900,190615730,10180,10180,10180,10180,0
|
|
20240906,123800,190615730,10180,10180,10180,10180,35
|
|
20240906,123700,190259430,10190,10190,10190,10190,1
|
|
20240906,123600,190249240,10220,10230,10230,10220,2
|
|
20240906,123500,190228790,10230,10230,10230,10230,1
|
|
20240906,123400,190218560,10210,10210,10210,10210,37
|
|
20240906,123300,189840790,10230,10210,10230,10210,2
|
|
20240906,123200,189820350,10230,10230,10230,10230,0
|
|
20240906,123100,189820350,10230,10230,10230,10230,0
|
|
20240906,123000,189820350,10230,10230,10230,10230,0
|
|
20240906,122900,189820350,10230,10230,10230,10230,0
|
|
20240906,122800,189820350,10230,10230,10230,10230,0
|
|
20240906,122700,189820350,10230,10200,10230,10200,39
|
|
20240906,122600,189422480,10200,10190,10230,10180,27
|
|
20240906,122500,189146930,10190,10230,10240,10190,103
|
|
20240906,122400,188093510,10250,10270,10270,10250,59
|
|
20240906,122300,187487600,10250,10190,10390,10190,656
|
|
20240906,122200,180768690,10200,10170,10200,10170,101
|
|
20240906,122100,179741490,10170,10180,10180,10170,500
|
|
20240906,122000,174656450,10180,10190,10190,10180,100
|
|
20240906,121900,173638440,10190,10190,10190,10190,0
|
|
20240906,121800,173638440,10190,10190,10190,10190,2
|
|
20240906,121700,173618060,10220,10220,10220,10220,0
|
|
20240906,121600,173618060,10220,10220,10220,10220,0
|
|
20240906,121500,173618060,10220,10220,10220,10220,0
|
|
20240906,121400,173618060,10220,10220,10220,10220,0
|
|
20240906,121300,173618060,10220,10220,10220,10220,0
|
|
20240906,121200,173618060,10220,10200,10220,10190,201
|
|
20240906,121100,171569240,10220,10220,10220,10220,50
|
|
20240906,121000,171058240,10200,10200,10200,10200,0
|
|
20240906,120900,171058240,10200,10200,10200,10200,0
|
|
20240906,120800,171058240,10200,10200,10200,10200,0
|
|
20240906,120700,171058240,10200,10200,10200,10200,0
|
|
20240906,120600,171058240,10200,10200,10200,10200,0
|
|
20240906,120500,171058240,10200,10200,10200,10200,647
|
|
20240906,120400,164458840,10200,10200,10200,10200,0
|
|
20240906,120300,164458840,10200,10200,10200,10200,1
|
|
20240906,120200,164448640,10200,10200,10200,10200,0
|
|
20240906,120100,164448640,10200,10200,10200,10200,0
|
|
20240906,120000,164448640,10200,10200,10200,10200,0
|
|
20240906,115900,164448640,10200,10200,10200,10200,0
|
|
20240906,115800,164448640,10200,10200,10200,10200,0
|
|
20240906,115700,164448640,10200,10200,10200,10200,0
|
|
20240906,115600,164448640,10200,10180,10200,10180,90
|
|
20240906,115500,163531560,10170,10170,10170,10170,0
|
|
20240906,115400,163531560,10170,10190,10190,10160,356
|
|
20240906,115300,159912290,10200,10200,10200,10200,0
|
|
20240906,115200,159912290,10200,10200,10200,10200,50
|
|
20240906,115100,159402290,10200,10200,10200,10200,2
|
|
20240906,115000,159381890,10200,10200,10200,10200,0
|
|
20240906,114900,159381890,10200,10200,10200,10200,21
|
|
20240906,114800,159167690,10220,10290,10290,10220,688
|
|
20240906,114700,152125320,10410,10410,10410,10410,0
|
|
20240906,114600,152125320,10410,10410,10410,10410,0
|
|
20240906,114500,152125320,10410,10410,10410,10410,0
|
|
20240906,114400,152125320,10410,10410,10410,10410,0
|
|
20240906,114300,152125320,10410,10410,10410,10410,0
|
|
20240906,114200,152125320,10410,10210,10420,10210,1301
|
|
20240906,114100,138712380,10200,10200,10200,10200,0
|
|
20240906,114000,138712380,10200,10200,10200,10200,8
|
|
20240906,113900,138630780,10210,10210,10210,10210,1
|
|
20240906,113800,138620570,10230,10230,10230,10230,0
|
|
20240906,113700,138620570,10230,10230,10230,10230,0
|
|
20240906,113600,138620570,10230,10230,10230,10230,0
|
|
20240906,113500,138620570,10230,10220,10230,10200,21
|
|
20240906,113400,138406100,10230,10230,10230,10230,0
|
|
20240906,113300,138406100,10230,10230,10230,10230,0
|
|
20240906,113200,138406100,10230,10230,10230,10230,0
|
|
20240906,113100,138406100,10230,10230,10230,10230,0
|
|
20240906,113000,138406100,10230,10230,10230,10230,0
|
|
20240906,112900,138406100,10230,10230,10230,10230,0
|
|
20240906,112800,138406100,10230,10230,10230,10230,0
|
|
20240906,112700,138406100,10230,10230,10230,10230,8
|
|
20240906,112600,138324260,10230,10230,10230,10230,46
|
|
20240906,112500,137853680,10230,10250,10260,10230,623
|
|
20240906,112400,131467970,10250,10250,10250,10250,103
|
|
20240906,112300,130412220,10250,10270,10270,10230,1559
|
|
20240906,112200,114443070,10280,10250,10280,10250,2
|
|
20240906,112100,114422540,10270,10270,10270,10270,0
|
|
20240906,112000,114422540,10270,10240,10270,10240,10
|
|
20240906,111900,114320110,10230,10230,10230,10230,0
|
|
20240906,111800,114320110,10230,10230,10230,10230,0
|
|
20240906,111700,114320110,10230,10230,10230,10230,0
|
|
20240906,111600,114320110,10230,10230,10230,10230,0
|
|
20240906,111500,114320110,10230,10230,10230,10230,0
|
|
20240906,111400,114320110,10230,10230,10230,10230,0
|
|
20240906,111300,114320110,10230,10230,10230,10230,95
|
|
20240906,111200,113348260,10240,10240,10240,10240,1
|
|
20240906,111100,113338020,10280,10240,10280,10240,2
|
|
20240906,111000,113317500,10270,10270,10270,10240,15
|
|
20240906,110900,113163510,10240,10270,10270,10240,14
|
|
20240906,110800,113019910,10240,10250,10280,10240,9
|
|
20240906,110700,112927570,10280,10240,10280,10240,7
|
|
20240906,110600,112855730,10230,10230,10230,10230,0
|
|
20240906,110500,112855730,10230,10230,10230,10230,0
|
|
20240906,110400,112855730,10230,10230,10230,10230,0
|
|
20240906,110300,112855730,10230,10240,10240,10230,107
|
|
20240906,110200,111761110,10260,10260,10260,10260,0
|
|
20240906,110100,111761110,10260,10260,10260,10260,0
|
|
20240906,110000,111761110,10260,10260,10260,10260,0
|
|
20240906,105900,111761110,10260,10240,10260,10240,2
|
|
20240906,105800,111740610,10260,10250,10260,10250,29
|
|
20240906,105700,111443340,10250,10240,10260,10240,73
|
|
20240906,105600,110695110,10250,10250,10250,10250,0
|
|
20240906,105500,110695110,10250,10250,10250,10250,60
|
|
20240906,105400,110080110,10260,10260,10260,10260,22
|
|
20240906,105300,109854390,10270,10260,10270,10260,2
|
|
20240906,105200,109833860,10270,10270,10270,10270,1
|
|
20240906,105100,109823590,10280,10270,10280,10270,2
|
|
20240906,105000,109803040,10280,10280,10280,10280,0
|
|
20240906,104900,109803040,10280,10260,10280,10260,66
|
|
20240906,104800,109125860,10250,10240,10250,10240,69
|
|
20240906,104700,108418640,10230,10230,10230,10230,0
|
|
20240906,104600,108418640,10230,10230,10230,10230,0
|
|
20240906,104500,108418640,10230,10230,10230,10230,0
|
|
20240906,104400,108418640,10230,10230,10230,10230,0
|
|
20240906,104300,108418640,10230,10230,10230,10230,10
|
|
20240906,104200,108316340,10230,10230,10230,10230,3
|
|
20240906,104100,108285650,10260,10220,10260,10220,146
|
|
20240906,104000,106793230,10220,10220,10220,10220,0
|
|
20240906,103900,106793230,10220,10220,10220,10220,132
|
|
20240906,103800,105444190,10220,10220,10220,10220,101
|
|
20240906,103700,104411970,10200,10200,10200,10200,0
|
|
20240906,103600,104411970,10200,10200,10200,10200,10
|
|
20240906,103500,104309970,10210,10210,10210,10210,50
|
|
20240906,103400,103799470,10220,10220,10220,10220,0
|
|
20240906,103300,103799470,10220,10220,10220,10220,0
|
|
20240906,103200,103799470,10220,10220,10220,10220,0
|
|
20240906,103100,103799470,10220,10220,10220,10220,0
|
|
20240906,103000,103799470,10220,10220,10220,10220,0
|
|
20240906,102900,103799470,10220,10220,10220,10220,0
|
|
20240906,102800,103799470,10220,10220,10220,10220,0
|
|
20240906,102700,103799470,10220,10210,10220,10210,577
|
|
20240906,102600,97907770,10210,10210,10210,10210,0
|
|
20240906,102500,97907770,10210,10210,10210,10210,100
|
|
20240906,102400,96886770,10210,10210,10210,10210,0
|
|
20240906,102300,96886770,10210,10170,10210,10170,5
|
|
20240906,102200,96835830,10200,10200,10200,10200,0
|
|
20240906,102100,96835830,10200,10180,10200,10180,2
|
|
20240906,102000,96815450,10190,10190,10190,10190,0
|
|
20240906,101900,96815450,10190,10180,10190,10180,295
|
|
20240906,101800,93812340,10190,10190,10190,10190,1
|
|
20240906,101700,93802150,10210,10210,10210,10210,0
|
|
20240906,101600,93802150,10210,10180,10210,10180,2
|
|
20240906,101500,93781760,10210,10210,10210,10210,0
|
|
20240906,101400,93781760,10210,10210,10210,10210,0
|
|
20240906,101300,93781760,10210,10210,10210,10210,0
|
|
20240906,101200,93781760,10210,10180,10210,10180,11
|
|
20240906,101100,93669480,10210,10160,10210,10160,10
|
|
20240906,101000,93567580,10170,10170,10170,10170,0
|
|
20240906,100900,93567580,10170,10160,10170,10150,103
|
|
20240906,100800,92522060,10160,10180,10180,10160,607
|
|
20240906,100700,86351880,10200,10210,10220,10200,5
|
|
20240906,100600,86300820,10200,10200,10200,10200,7
|
|
20240906,100500,86229420,10190,10200,10200,10190,152
|
|
20240906,100400,84680530,10200,10200,10200,10200,0
|
|
20240906,100300,84680530,10200,10210,10210,10200,94
|
|
20240906,100200,83721720,10200,10220,10220,10200,201
|
|
20240906,100100,81671500,10200,10210,10210,10200,92
|
|
20240906,100000,80733080,10220,10220,10220,10220,3
|
|
20240906,095900,80702420,10220,10220,10220,10220,0
|
|
20240906,095800,80702420,10220,10220,10220,10220,0
|
|
20240906,095700,80702420,10220,10200,10220,10200,186
|
|
20240906,095600,78805200,10210,10190,10220,10190,30
|
|
20240906,095500,78499420,10190,10190,10190,10190,52
|
|
20240906,095400,77969540,10180,10180,10180,10180,3
|
|
20240906,095300,77939000,10170,10170,10170,10170,200
|
|
20240906,095200,75905000,10190,10160,10190,10160,111
|
|
20240906,095100,74776940,10200,10140,10200,10140,70
|
|
20240906,095000,74065070,10120,10130,10130,10120,659
|
|
20240906,094900,67395750,10120,10170,10170,10120,1846
|
|
20240906,094800,48639700,10180,10180,10180,10180,351
|
|
20240906,094700,45066520,10190,10190,10190,10190,0
|
|
20240906,094600,45066520,10190,10190,10190,10190,0
|
|
20240906,094500,45066520,10190,10190,10190,10190,101
|
|
20240906,094400,44037330,10190,10190,10190,10190,300
|
|
20240906,094300,40980330,10220,10220,10220,10220,0
|
|
20240906,094200,40980330,10220,10210,10220,10210,6
|
|
20240906,094100,40919020,10220,10210,10220,10210,2
|
|
20240906,094000,40898590,10220,10190,10220,10180,209
|
|
20240906,093900,38767850,10180,10180,10180,10180,443
|
|
20240906,093800,34258110,10200,10200,10200,10200,29
|
|
20240906,093700,33962310,10180,10190,10190,10180,119
|
|
20240906,093600,32749930,10200,10200,10200,10200,75
|
|
20240906,093500,31984930,10200,10200,10200,10200,0
|
|
20240906,093400,31984930,10200,10200,10200,10200,5
|
|
20240906,093300,31933930,10190,10190,10190,10190,117
|
|
20240906,093200,30741700,10200,10200,10200,10200,44
|
|
20240906,093100,30292900,10180,10190,10190,10180,100
|
|
20240906,093000,29274790,10190,10190,10190,10190,26
|
|
20240906,092900,29009850,10190,10230,10230,10190,515
|
|
20240906,092800,23745810,10240,10280,10280,10240,1010
|
|
20240906,092700,13393560,10250,10250,10250,10250,0
|
|
20240906,092600,13393560,10250,10250,10250,10250,0
|
|
20240906,092500,13393560,10250,10250,10250,10250,0
|
|
20240906,092400,13393560,10250,10240,10250,10240,22
|
|
20240906,092300,13168070,10250,10240,10250,10240,2
|
|
20240906,092200,13147580,10250,10250,10250,10250,1
|
|
20240906,092100,13137330,10240,10240,10240,10240,14
|
|
20240906,092000,12993970,10240,10230,10240,10230,2
|
|
20240906,091900,12973500,10240,10240,10240,10240,0
|
|
20240906,091800,12973500,10240,10230,10240,10230,2
|
|
20240906,091700,12953030,10230,10240,10240,10230,62
|
|
20240906,091600,12318690,10260,10260,10260,10260,0
|
|
20240906,091500,12318690,10260,10240,10260,10240,6
|
|
20240906,091400,12257180,10240,10260,10260,10240,436
|
|
20240906,091300,7788670,10260,10290,10290,10260,71
|
|
20240906,091200,7059040,10290,10290,10290,10290,150
|
|
20240906,091100,5515540,10290,10280,10290,10280,2
|
|
20240906,091000,5494970,10280,10280,10280,10280,0
|
|
20240906,090900,5494970,10280,10270,10280,10270,2
|
|
20240906,090800,5474420,10270,10270,10270,10270,0
|
|
20240906,090700,5474420,10270,10290,10290,10270,170
|
|
20240906,090600,3726360,10290,10290,10290,10290,0
|
|
20240906,090500,3726360,10290,10290,10290,10290,0
|
|
20240906,090400,3726360,10290,10290,10290,10290,0
|
|
20240906,090300,3726360,10290,10290,10290,10290,1
|
|
20240906,090200,3716070,10290,10290,10290,10290,19
|
|
20240906,090100,3520560,10290,10250,10290,10250,21
|
|
20240906,090000,3304670,10240,10230,10240,10230,320
|