672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,200900,107565500,7300,7300,7300,7300,406
|
|
20240909,200800,107565500,7300,7300,7300,7300,0
|
|
20240909,200700,107565500,7300,7300,7300,7300,0
|
|
20240909,200600,107565500,7300,7300,7300,7300,0
|
|
20240909,200500,107565500,7300,7300,7300,7300,0
|
|
20240909,200400,107565500,7300,7300,7300,7300,0
|
|
20240909,200300,107565500,7300,7300,7300,7300,0
|
|
20240909,200200,107565500,7300,7300,7300,7300,0
|
|
20240909,200100,107565500,7300,7300,7300,7300,0
|
|
20240909,200000,107565500,7300,7300,7300,7300,0
|
|
20240909,195900,107565500,7300,7300,7300,7300,0
|
|
20240909,195800,107565500,7300,7300,7300,7300,0
|
|
20240909,195700,107565500,7300,7300,7300,7300,0
|
|
20240909,195600,107565500,7300,7300,7300,7300,0
|
|
20240909,195500,107565500,7300,7300,7300,7300,0
|
|
20240909,195400,107565500,7300,7300,7300,7300,0
|
|
20240909,195300,107565500,7300,7300,7300,7300,0
|
|
20240909,195200,107565500,7300,7300,7300,7300,0
|
|
20240909,195100,107565500,7300,7300,7300,7300,0
|
|
20240909,195000,107565500,7300,7300,7300,7300,0
|
|
20240909,194900,107565500,7300,7300,7300,7300,0
|
|
20240909,194800,107565500,7300,7300,7300,7300,0
|
|
20240909,194700,107565500,7300,7300,7300,7300,0
|
|
20240909,194600,107565500,7300,7300,7300,7300,0
|
|
20240909,194500,107565500,7300,7300,7300,7300,0
|
|
20240909,194400,107565500,7300,7300,7300,7300,0
|
|
20240909,194300,107565500,7300,7300,7300,7300,0
|
|
20240909,194200,107565500,7300,7300,7300,7300,0
|
|
20240909,194100,107565500,7300,7300,7300,7300,0
|
|
20240909,194000,107565500,7300,7300,7300,7300,0
|
|
20240909,193900,107565500,7300,7300,7300,7300,406
|
|
20240909,193800,107565500,7300,7300,7300,7300,0
|
|
20240909,193700,107565500,7300,7300,7300,7300,0
|
|
20240909,193600,107565500,7300,7300,7300,7300,0
|
|
20240909,193500,107565500,7300,7300,7300,7300,0
|
|
20240909,193400,107565500,7300,7300,7300,7300,0
|
|
20240909,193300,107565500,7300,7300,7300,7300,0
|
|
20240909,193200,107565500,7300,7300,7300,7300,0
|
|
20240909,193100,107565500,7300,7300,7300,7300,0
|
|
20240909,193000,107565500,7300,7300,7300,7300,0
|
|
20240909,192900,107565500,7300,7300,7300,7300,0
|
|
20240909,192800,107565500,7300,7300,7300,7300,0
|
|
20240909,192700,107565500,7300,7300,7300,7300,0
|
|
20240909,192600,107565500,7300,7300,7300,7300,0
|
|
20240909,192500,107565500,7300,7300,7300,7300,0
|
|
20240909,192400,107565500,7300,7300,7300,7300,0
|
|
20240909,192300,107565500,7300,7300,7300,7300,0
|
|
20240909,192200,107565500,7300,7300,7300,7300,0
|
|
20240909,192100,107565500,7300,7300,7300,7300,0
|
|
20240909,192000,107565500,7300,7300,7300,7300,0
|
|
20240909,191900,107565500,7300,7300,7300,7300,0
|
|
20240909,191800,107565500,7300,7300,7300,7300,0
|
|
20240909,191700,107565500,7300,7300,7300,7300,0
|
|
20240909,191600,107565500,7300,7300,7300,7300,0
|
|
20240909,191500,107565500,7300,7300,7300,7300,0
|
|
20240909,191400,107565500,7300,7300,7300,7300,0
|
|
20240909,191300,107565500,7300,7300,7300,7300,0
|
|
20240909,191200,107565500,7300,7300,7300,7300,0
|
|
20240909,191100,107565500,7300,7300,7300,7300,0
|
|
20240909,191000,107565500,7300,7300,7300,7300,0
|
|
20240909,190900,107565500,7300,7300,7300,7300,406
|
|
20240909,190800,107565500,7300,7300,7300,7300,0
|
|
20240909,190700,107565500,7300,7300,7300,7300,0
|
|
20240909,190600,107565500,7300,7300,7300,7300,0
|
|
20240909,190500,107565500,7300,7300,7300,7300,0
|
|
20240909,190400,107565500,7300,7300,7300,7300,0
|
|
20240909,190300,107565500,7300,7300,7300,7300,0
|
|
20240909,190200,107565500,7300,7300,7300,7300,0
|
|
20240909,190100,107565500,7300,7300,7300,7300,0
|
|
20240909,190000,107565500,7300,7300,7300,7300,0
|
|
20240909,185900,107565500,7300,7300,7300,7300,0
|
|
20240909,185800,107565500,7300,7300,7300,7300,0
|
|
20240909,185700,107565500,7300,7300,7300,7300,0
|
|
20240909,185600,107565500,7300,7300,7300,7300,0
|
|
20240909,185500,107565500,7300,7300,7300,7300,0
|
|
20240909,185400,107565500,7300,7300,7300,7300,0
|
|
20240909,185300,107565500,7300,7300,7300,7300,0
|
|
20240909,185200,107565500,7300,7300,7300,7300,0
|
|
20240909,185100,107565500,7300,7300,7300,7300,0
|
|
20240909,185000,107565500,7300,7300,7300,7300,0
|
|
20240909,184900,107565500,7300,7300,7300,7300,0
|
|
20240909,184800,107565500,7300,7300,7300,7300,0
|
|
20240909,184700,107565500,7300,7300,7300,7300,0
|
|
20240909,184600,107565500,7300,7300,7300,7300,0
|
|
20240909,184500,107565500,7300,7300,7300,7300,0
|
|
20240909,184400,107565500,7300,7300,7300,7300,0
|
|
20240909,184300,107565500,7300,7300,7300,7300,0
|
|
20240909,184200,107565500,7300,7300,7300,7300,0
|
|
20240909,184100,107565500,7300,7300,7300,7300,0
|
|
20240909,184000,107565500,7300,7300,7300,7300,0
|
|
20240909,183900,107565500,7300,7300,7300,7300,406
|
|
20240909,183800,107565500,7300,7300,7300,7300,0
|
|
20240909,183700,107565500,7300,7300,7300,7300,0
|
|
20240909,183600,107565500,7300,7300,7300,7300,0
|
|
20240909,183500,107565500,7300,7300,7300,7300,0
|
|
20240909,183400,107565500,7300,7300,7300,7300,0
|
|
20240909,183300,107565500,7300,7300,7300,7300,0
|
|
20240909,183200,107565500,7300,7300,7300,7300,0
|
|
20240909,183100,107565500,7300,7300,7300,7300,0
|
|
20240909,183000,107565500,7300,7300,7300,7300,0
|
|
20240909,182900,107565500,7300,7300,7300,7300,0
|
|
20240909,182800,107565500,7300,7300,7300,7300,0
|
|
20240909,182700,107565500,7300,7300,7300,7300,0
|
|
20240909,182600,107565500,7300,7300,7300,7300,0
|
|
20240909,182500,107565500,7300,7300,7300,7300,0
|
|
20240909,182400,107565500,7300,7300,7300,7300,0
|
|
20240909,182300,107565500,7300,7300,7300,7300,0
|
|
20240909,182200,107565500,7300,7300,7300,7300,0
|
|
20240909,182100,107565500,7300,7300,7300,7300,0
|
|
20240909,182000,107565500,7300,7300,7300,7300,0
|
|
20240909,181900,107565500,7300,7300,7300,7300,0
|
|
20240909,181800,107565500,7300,7300,7300,7300,0
|
|
20240909,181700,107565500,7300,7300,7300,7300,0
|
|
20240909,181600,107565500,7300,7300,7300,7300,0
|
|
20240909,181500,107565500,7300,7300,7300,7300,0
|
|
20240909,181400,107565500,7300,7300,7300,7300,0
|
|
20240909,181300,107565500,7300,7300,7300,7300,0
|
|
20240909,181200,107565500,7300,7300,7300,7300,0
|
|
20240909,181100,107565500,7300,7300,7300,7300,0
|
|
20240909,181000,107565500,7300,7300,7300,7300,0
|
|
20240909,180900,107565500,7300,7300,7300,7300,406
|
|
20240909,180800,107565500,7300,7300,7300,7300,0
|
|
20240909,180700,107565500,7300,7300,7300,7300,0
|
|
20240909,180600,107565500,7300,7300,7300,7300,0
|
|
20240909,180500,107565500,7300,7300,7300,7300,0
|
|
20240909,180400,107565500,7300,7300,7300,7300,0
|
|
20240909,180300,107565500,7300,7300,7300,7300,0
|
|
20240909,180200,107565500,7300,7300,7300,7300,0
|
|
20240909,180100,107565500,7300,7300,7300,7300,0
|
|
20240909,180000,107565500,7300,7300,7300,7300,0
|
|
20240909,175900,107565500,7300,7300,7300,7300,0
|
|
20240909,175800,107565500,7300,7300,7300,7300,0
|
|
20240909,175700,107565500,7300,7300,7300,7300,0
|
|
20240909,175600,107565500,7300,7300,7300,7300,0
|
|
20240909,175500,107565500,7300,7300,7300,7300,0
|
|
20240909,175400,107565500,7300,7300,7300,7300,0
|
|
20240909,175300,107565500,7300,7300,7300,7300,0
|
|
20240909,175200,107565500,7300,7300,7300,7300,0
|
|
20240909,175100,107565500,7300,7300,7300,7300,0
|
|
20240909,175000,107565500,7300,7300,7300,7300,0
|
|
20240909,174900,107565500,7300,7300,7300,7300,0
|
|
20240909,174800,107565500,7300,7300,7300,7300,0
|
|
20240909,174700,107565500,7300,7300,7300,7300,0
|
|
20240909,174600,107565500,7300,7300,7300,7300,0
|
|
20240909,174500,107565500,7300,7300,7300,7300,0
|
|
20240909,174400,107565500,7300,7300,7300,7300,0
|
|
20240909,174300,107565500,7300,7300,7300,7300,0
|
|
20240909,174200,107565500,7300,7300,7300,7300,0
|
|
20240909,174100,107565500,7300,7300,7300,7300,0
|
|
20240909,174000,107565500,7300,7300,7300,7300,0
|
|
20240909,173900,107565500,7300,7300,7300,7300,406
|
|
20240909,173800,107565500,7300,7300,7300,7300,0
|
|
20240909,173700,107565500,7300,7300,7300,7300,0
|
|
20240909,173600,107565500,7300,7300,7300,7300,0
|
|
20240909,173500,107565500,7300,7300,7300,7300,0
|
|
20240909,173400,107565500,7300,7300,7300,7300,0
|
|
20240909,173300,107565500,7300,7300,7300,7300,0
|
|
20240909,173200,107565500,7300,7300,7300,7300,0
|
|
20240909,173100,107565500,7300,7300,7300,7300,0
|
|
20240909,173000,107565500,7300,7300,7300,7300,0
|
|
20240909,172900,107565500,7300,7300,7300,7300,0
|
|
20240909,172800,107565500,7300,7300,7300,7300,0
|
|
20240909,172700,107565500,7300,7300,7300,7300,0
|
|
20240909,172600,107565500,7300,7300,7300,7300,0
|
|
20240909,172500,107565500,7300,7300,7300,7300,0
|
|
20240909,172400,107565500,7300,7300,7300,7300,0
|
|
20240909,172300,107565500,7300,7300,7300,7300,0
|
|
20240909,172200,107565500,7300,7300,7300,7300,0
|
|
20240909,172100,107565500,7300,7300,7300,7300,0
|
|
20240909,172000,107565500,7300,7300,7300,7300,0
|
|
20240909,171900,107565500,7300,7300,7300,7300,0
|
|
20240909,171800,107565500,7300,7300,7300,7300,0
|
|
20240909,171700,107565500,7300,7300,7300,7300,0
|
|
20240909,171600,107565500,7300,7300,7300,7300,0
|
|
20240909,171500,107565500,7300,7300,7300,7300,0
|
|
20240909,171400,107565500,7300,7300,7300,7300,0
|
|
20240909,171300,107565500,7300,7300,7300,7300,0
|
|
20240909,171200,107565500,7300,7300,7300,7300,0
|
|
20240909,171100,107565500,7300,7300,7300,7300,0
|
|
20240909,171000,107565500,7300,7300,7300,7300,0
|
|
20240909,170900,107565500,7300,7300,7300,7300,406
|
|
20240909,170800,107565500,7300,7300,7300,7300,0
|
|
20240909,170700,107565500,7300,7300,7300,7300,0
|
|
20240909,170600,107565500,7300,7300,7300,7300,0
|
|
20240909,170500,107565500,7300,7300,7300,7300,0
|
|
20240909,170400,107565500,7300,7300,7300,7300,0
|
|
20240909,170300,107565500,7300,7300,7300,7300,0
|
|
20240909,170200,107565500,7300,7300,7300,7300,0
|
|
20240909,170100,107565500,7300,7300,7300,7300,0
|
|
20240909,170000,107565500,7300,7300,7300,7300,0
|
|
20240909,165900,107565500,7300,7300,7300,7300,0
|
|
20240909,165800,107565500,7300,7300,7300,7300,0
|
|
20240909,165700,107565500,7300,7300,7300,7300,0
|
|
20240909,165600,107565500,7300,7300,7300,7300,0
|
|
20240909,165500,107565500,7300,7300,7300,7300,0
|
|
20240909,165400,107565500,7300,7300,7300,7300,0
|
|
20240909,165300,107565500,7300,7300,7300,7300,0
|
|
20240909,165200,107565500,7300,7300,7300,7300,0
|
|
20240909,165100,107565500,7300,7300,7300,7300,0
|
|
20240909,165000,107565500,7300,7300,7300,7300,0
|
|
20240909,164900,107565500,7300,7300,7300,7300,0
|
|
20240909,164800,107565500,7300,7300,7300,7300,0
|
|
20240909,164700,107565500,7300,7300,7300,7300,0
|
|
20240909,164600,107565500,7300,7300,7300,7300,0
|
|
20240909,164500,107565500,7300,7300,7300,7300,0
|
|
20240909,164400,107565500,7300,7300,7300,7300,0
|
|
20240909,164300,107565500,7300,7300,7300,7300,0
|
|
20240909,164200,107565500,7300,7300,7300,7300,0
|
|
20240909,164100,107565500,7300,7300,7300,7300,0
|
|
20240909,164000,107565500,7300,7300,7300,7300,0
|
|
20240909,163900,107565500,7300,7300,7300,7300,406
|
|
20240909,163800,107565500,7300,7300,7300,7300,0
|
|
20240909,163700,107565500,7300,7300,7300,7300,0
|
|
20240909,163600,107565500,7300,7300,7300,7300,0
|
|
20240909,163500,107565500,7300,7300,7300,7300,0
|
|
20240909,163400,107565500,7300,7300,7300,7300,0
|
|
20240909,163300,107565500,7300,7300,7300,7300,0
|
|
20240909,163200,107565500,7300,7300,7300,7300,0
|
|
20240909,163100,107565500,7300,7300,7300,7300,0
|
|
20240909,163000,107565500,7300,7300,7300,7300,0
|
|
20240909,162900,107565500,7300,7300,7300,7300,0
|
|
20240909,162800,107565500,7300,7300,7300,7300,0
|
|
20240909,162700,107565500,7300,7300,7300,7300,0
|
|
20240909,162600,107565500,7300,7300,7300,7300,0
|
|
20240909,162500,107565500,7300,7300,7300,7300,0
|
|
20240909,162400,107565500,7300,7300,7300,7300,0
|
|
20240909,162300,107565500,7300,7300,7300,7300,0
|
|
20240909,162200,107565500,7300,7300,7300,7300,0
|
|
20240909,162100,107565500,7300,7300,7300,7300,0
|
|
20240909,162000,107565500,7300,7300,7300,7300,0
|
|
20240909,161900,107565500,7300,7300,7300,7300,0
|
|
20240909,161800,107565500,7300,7300,7300,7300,0
|
|
20240909,161700,107565500,7300,7300,7300,7300,0
|
|
20240909,161600,107565500,7300,7300,7300,7300,0
|
|
20240909,161500,107565500,7300,7300,7300,7300,0
|
|
20240909,161400,107565500,7300,7300,7300,7300,0
|
|
20240909,161300,107565500,7300,7300,7300,7300,0
|
|
20240909,161200,107565500,7300,7300,7300,7300,0
|
|
20240909,161100,107565500,7300,7300,7300,7300,0
|
|
20240909,161000,107565500,7300,7300,7300,7300,0
|
|
20240909,160900,107565500,7300,7300,7300,7300,406
|
|
20240909,160800,107565500,7300,7300,7300,7300,0
|
|
20240909,160700,107565500,7300,7300,7300,7300,0
|
|
20240909,160600,107565500,7300,7300,7300,7300,0
|
|
20240909,160500,107565500,7300,7300,7300,7300,0
|
|
20240909,160400,107565500,7300,7300,7300,7300,0
|
|
20240909,160300,107565500,7300,7300,7300,7300,0
|
|
20240909,160200,107565500,7300,7300,7300,7300,0
|
|
20240909,160100,107565500,7300,7300,7300,7300,0
|
|
20240909,160000,107565500,7300,7300,7300,7300,0
|
|
20240909,155900,107565500,7300,7300,7300,7300,0
|
|
20240909,155800,107565500,7300,7300,7300,7300,0
|
|
20240909,155700,107565500,7300,7300,7300,7300,0
|
|
20240909,155600,107565500,7300,7300,7300,7300,0
|
|
20240909,155500,107565500,7300,7300,7300,7300,0
|
|
20240909,155400,107565500,7300,7300,7300,7300,0
|
|
20240909,155300,107565500,7300,7300,7300,7300,0
|
|
20240909,155200,107565500,7300,7300,7300,7300,0
|
|
20240909,155100,107565500,7300,7300,7300,7300,0
|
|
20240909,155000,107565500,7300,7300,7300,7300,0
|
|
20240909,154900,107565500,7300,7300,7300,7300,0
|
|
20240909,154800,107565500,7300,7300,7300,7300,0
|
|
20240909,154700,107565500,7300,7300,7300,7300,0
|
|
20240909,154600,107565500,7300,7300,7300,7300,0
|
|
20240909,154500,107565500,7300,7300,7300,7300,0
|
|
20240909,154400,107565500,7300,7300,7300,7300,0
|
|
20240909,154300,107565500,7300,7300,7300,7300,0
|
|
20240909,154200,107565500,7300,7300,7300,7300,0
|
|
20240909,154100,107565500,7300,7300,7300,7300,0
|
|
20240909,154000,107565500,7300,7300,7300,7300,0
|
|
20240909,153900,107565500,7300,7300,7300,7300,406
|
|
20240909,153800,107565500,7300,7300,7300,7300,0
|
|
20240909,153700,107565500,7300,7300,7300,7300,0
|
|
20240909,153600,107565500,7300,7300,7300,7300,0
|
|
20240909,153500,107565500,7300,7300,7300,7300,0
|
|
20240909,153400,107565500,7300,7300,7300,7300,0
|
|
20240909,153300,107565500,7300,7300,7300,7300,0
|
|
20240909,153200,107565500,7300,7300,7300,7300,0
|
|
20240909,153100,107565500,7300,7300,7300,7300,0
|
|
20240909,153000,107565500,7300,7300,7300,7300,406
|
|
20240909,152900,104601700,7290,7290,7290,7290,0
|
|
20240909,152800,104601700,7290,7290,7290,7290,0
|
|
20240909,152700,104601700,7290,7290,7290,7290,0
|
|
20240909,152600,104601700,7290,7290,7290,7290,0
|
|
20240909,152500,104601700,7290,7290,7290,7290,0
|
|
20240909,152400,104601700,7290,7290,7290,7290,0
|
|
20240909,152300,104601700,7290,7290,7290,7290,0
|
|
20240909,152200,104601700,7290,7290,7290,7290,0
|
|
20240909,152100,104601700,7290,7290,7290,7290,0
|
|
20240909,152000,104601700,7290,7290,7290,7290,0
|
|
20240909,151900,104601700,7290,7260,7290,7260,2
|
|
20240909,151800,104587150,7300,7300,7300,7300,18
|
|
20240909,151700,104455750,7300,7300,7300,7300,76
|
|
20240909,151600,103900950,7300,7300,7300,7300,0
|
|
20240909,151500,103900950,7300,7300,7300,7300,17
|
|
20240909,151400,103776850,7300,7300,7300,7300,27
|
|
20240909,151300,103579750,7300,7300,7300,7300,17
|
|
20240909,151200,103455650,7300,7300,7300,7300,34
|
|
20240909,151100,103207450,7300,7300,7300,7300,0
|
|
20240909,151000,103207450,7300,7300,7300,7300,17
|
|
20240909,150900,103083350,7300,7300,7300,7300,21
|
|
20240909,150800,102930050,7300,7300,7300,7300,17
|
|
20240909,150700,102805950,7300,7300,7300,7300,18
|
|
20240909,150600,102674550,7300,7300,7300,7300,0
|
|
20240909,150500,102674550,7300,7300,7300,7300,47
|
|
20240909,150400,102331450,7300,7300,7300,7300,0
|
|
20240909,150300,102331450,7300,7300,7300,7300,17
|
|
20240909,150200,102207350,7300,7300,7300,7300,0
|
|
20240909,150100,102207350,7300,7300,7300,7300,0
|
|
20240909,150000,102207350,7300,7290,7300,7290,32
|
|
20240909,145900,101973880,7290,7300,7300,7290,38
|
|
20240909,145800,101696850,7300,7300,7300,7300,17
|
|
20240909,145700,101572750,7300,7300,7300,7300,22
|
|
20240909,145600,101412150,7290,7290,7290,7290,15
|
|
20240909,145500,101302800,7300,7300,7300,7300,41
|
|
20240909,145400,101003500,7300,7300,7300,7300,0
|
|
20240909,145300,101003500,7300,7300,7300,7300,49
|
|
20240909,145200,100645800,7300,7300,7300,7300,0
|
|
20240909,145100,100645800,7300,7300,7300,7300,17
|
|
20240909,145000,100521700,7300,7300,7300,7300,26
|
|
20240909,144900,100331900,7300,7300,7300,7300,0
|
|
20240909,144800,100331900,7300,7300,7300,7300,38
|
|
20240909,144700,100054500,7300,7300,7300,7300,0
|
|
20240909,144600,100054500,7300,7300,7300,7300,17
|
|
20240909,144500,99930400,7300,7300,7300,7300,0
|
|
20240909,144400,99930400,7300,7300,7300,7300,0
|
|
20240909,144300,99930400,7300,7300,7300,7300,26
|
|
20240909,144200,99740600,7290,7290,7290,7290,9
|
|
20240909,144100,99674990,7270,7270,7270,7270,20
|
|
20240909,144000,99529590,7270,7280,7280,7270,2
|
|
20240909,143900,99515040,7300,7300,7300,7300,0
|
|
20240909,143800,99515040,7300,7310,7310,7300,118
|
|
20240909,143700,98653150,7310,7310,7310,7310,0
|
|
20240909,143600,98653150,7310,7310,7310,7310,17
|
|
20240909,143500,98528880,7310,7310,7310,7310,0
|
|
20240909,143400,98528880,7310,7300,7310,7300,3
|
|
20240909,143300,98506960,7310,7310,7310,7310,17
|
|
20240909,143200,98382690,7310,7290,7310,7290,50
|
|
20240909,143100,98017600,7290,7290,7290,7290,1547
|
|
20240909,143000,86739970,7290,7290,7290,7290,0
|
|
20240909,142900,86739970,7290,7290,7290,7290,40
|
|
20240909,142800,86448370,7280,7280,7280,7280,2
|
|
20240909,142700,86433810,7290,7280,7290,7280,127
|
|
20240909,142600,85509230,7290,7290,7290,7290,45
|
|
20240909,142500,85181180,7290,7290,7290,7290,0
|
|
20240909,142400,85181180,7290,7290,7290,7290,180
|
|
20240909,142300,83868980,7290,7290,7290,7290,0
|
|
20240909,142200,83868980,7290,7290,7290,7290,0
|
|
20240909,142100,83868980,7290,7290,7290,7290,38
|
|
20240909,142000,83591960,7290,7290,7290,7290,0
|
|
20240909,141900,83591960,7290,7290,7290,7290,41
|
|
20240909,141800,83293070,7290,7290,7290,7290,0
|
|
20240909,141700,83293070,7290,7290,7290,7290,0
|
|
20240909,141600,83293070,7290,7290,7290,7290,36
|
|
20240909,141500,83030630,7290,7290,7290,7290,0
|
|
20240909,141400,83030630,7290,7290,7290,7290,45
|
|
20240909,141300,82702580,7290,7290,7290,7290,0
|
|
20240909,141200,82702580,7290,7290,7290,7290,64
|
|
20240909,141100,82236020,7290,7290,7290,7290,17
|
|
20240909,141000,82112090,7290,7290,7290,7290,0
|
|
20240909,140900,82112090,7290,7290,7290,7290,57
|
|
20240909,140800,81696560,7290,7290,7290,7290,0
|
|
20240909,140700,81696560,7290,7290,7290,7290,1
|
|
20240909,140600,81689270,7240,7240,7240,7240,58
|
|
20240909,140500,81269350,7280,7280,7280,7280,12
|
|
20240909,140400,81181990,7290,7280,7290,7280,65
|
|
20240909,140300,80708400,7290,7290,7290,7290,1
|
|
20240909,140200,80701110,7230,7230,7230,7230,0
|
|
20240909,140100,80701110,7230,7270,7270,7230,100
|
|
20240909,140000,79976510,7290,7290,7290,7290,36
|
|
20240909,135900,79714070,7280,7280,7280,7280,0
|
|
20240909,135800,79714070,7280,7280,7280,7280,0
|
|
20240909,135700,79714070,7280,7280,7280,7280,39
|
|
20240909,135600,79430150,7280,7280,7280,7280,0
|
|
20240909,135500,79430150,7280,7280,7280,7280,27
|
|
20240909,135400,79233590,7280,7280,7280,7280,17
|
|
20240909,135300,79109830,7280,7280,7280,7280,0
|
|
20240909,135200,79109830,7280,7280,7280,7280,50
|
|
20240909,135100,78745830,7280,7280,7280,7280,0
|
|
20240909,135000,78745830,7280,7280,7280,7280,25
|
|
20240909,134900,78563830,7280,7280,7280,7280,18
|
|
20240909,134800,78432790,7280,7280,7280,7280,20
|
|
20240909,134700,78287190,7280,7280,7280,7280,17
|
|
20240909,134600,78163430,7280,7280,7280,7280,0
|
|
20240909,134500,78163430,7280,7280,7280,7280,43
|
|
20240909,134400,77850390,7280,7280,7280,7280,17
|
|
20240909,134300,77726630,7290,7290,7290,7290,21
|
|
20240909,134200,77573540,7290,7290,7290,7290,17
|
|
20240909,134100,77449610,7290,7290,7290,7290,0
|
|
20240909,134000,77449610,7290,7290,7290,7280,43
|
|
20240909,133900,77136180,7290,7290,7290,7290,0
|
|
20240909,133800,77136180,7290,7290,7290,7290,15
|
|
20240909,133700,77026830,7300,7300,7300,7300,17
|
|
20240909,133600,76902730,7300,7300,7300,7300,46
|
|
20240909,133500,76566930,7280,7280,7280,7280,34
|
|
20240909,133400,76319410,7280,7280,7280,7280,0
|
|
20240909,133300,76319410,7280,7280,7280,7280,0
|
|
20240909,133200,76319410,7280,7280,7280,7280,17
|
|
20240909,133100,76195650,7280,7280,7280,7280,22
|
|
20240909,133000,76035490,7280,7280,7280,7280,17
|
|
20240909,132900,75911730,7280,7280,7280,7280,0
|
|
20240909,132800,75911730,7280,7270,7280,7270,17
|
|
20240909,132700,75788050,7270,7270,7270,7270,0
|
|
20240909,132600,75788050,7270,7270,7270,7270,19
|
|
20240909,132500,75649920,7270,7270,7270,7270,38
|
|
20240909,132400,75373660,7270,7270,7270,7270,20
|
|
20240909,132300,75228260,7270,7270,7270,7270,17
|
|
20240909,132200,75104670,7270,7270,7270,7270,0
|
|
20240909,132100,75104670,7270,7270,7270,7270,78
|
|
20240909,132000,74537610,7280,7290,7290,7280,37
|
|
20240909,131900,74268080,7290,7290,7290,7290,21
|
|
20240909,131800,74114990,7290,7290,7290,7290,17
|
|
20240909,131700,73991060,7290,7290,7290,7290,0
|
|
20240909,131600,73991060,7290,7290,7290,7290,21
|
|
20240909,131500,73837970,7290,7290,7290,7290,17
|
|
20240909,131400,73714040,7290,7290,7290,7290,27
|
|
20240909,131300,73517210,7290,7290,7290,7290,17
|
|
20240909,131200,73393280,7290,7290,7290,7290,0
|
|
20240909,131100,73393280,7290,7290,7290,7290,17
|
|
20240909,131000,73269350,7280,7280,7280,7280,29
|
|
20240909,130900,73058230,7290,7290,7290,7290,20
|
|
20240909,130800,72912430,7290,7290,7290,7290,17
|
|
20240909,130700,72788500,7290,7290,7290,7290,21
|
|
20240909,130600,72635410,7290,7290,7290,7290,17
|
|
20240909,130500,72511480,7290,7290,7290,7290,0
|
|
20240909,130400,72511480,7290,7290,7290,7290,27
|
|
20240909,130300,72314650,7290,7290,7290,7290,17
|
|
20240909,130200,72190720,7290,7290,7290,7290,21
|
|
20240909,130100,72037630,7290,7290,7290,7290,17
|
|
20240909,130000,71913700,7290,7290,7290,7290,18
|
|
20240909,125900,71782480,7290,7290,7290,7290,0
|
|
20240909,125800,71782480,7290,7290,7290,7290,17
|
|
20240909,125700,71658550,7290,7280,7290,7280,18
|
|
20240909,125600,71527460,7280,7290,7290,7280,19
|
|
20240909,125500,71389120,7280,7280,7280,7280,43
|
|
20240909,125400,71076080,7280,7270,7280,7270,60
|
|
20240909,125300,70639600,7270,7270,7270,7270,18
|
|
20240909,125200,70508740,7280,7270,7280,7270,21
|
|
20240909,125100,70355880,7270,7270,7270,7270,78
|
|
20240909,125000,69788820,7270,7270,7270,7270,118
|
|
20240909,124900,68930960,7280,7280,7280,7280,39
|
|
20240909,124800,68647040,7280,7280,7280,7280,43
|
|
20240909,124700,68334000,7280,7280,7280,7280,0
|
|
20240909,124600,68334000,7280,7280,7280,7280,37
|
|
20240909,124500,68064640,7280,7280,7280,7280,59
|
|
20240909,124400,67635120,7290,7290,7290,7290,40
|
|
20240909,124300,67343520,7290,7290,7290,7290,38
|
|
20240909,124200,67066500,7290,7290,7290,7290,0
|
|
20240909,124100,67066500,7290,7290,7290,7290,53
|
|
20240909,124000,66680130,7290,7290,7290,7290,27
|
|
20240909,123900,66483300,7290,7290,7290,7290,35
|
|
20240909,123800,66228150,7290,7290,7290,7290,0
|
|
20240909,123700,66228150,7290,7290,7290,7290,22
|
|
20240909,123600,66067770,7290,7290,7290,7280,318
|
|
20240909,123500,63752140,7290,7290,7290,7290,0
|
|
20240909,123400,63752140,7290,7290,7290,7290,35
|
|
20240909,123300,63496990,7290,7280,7290,7280,141
|
|
20240909,123200,62470140,7280,7280,7280,7280,42
|
|
20240909,123100,62164380,7280,7280,7280,7280,43
|
|
20240909,123000,61851340,7280,7280,7280,7280,18
|
|
20240909,122900,61720300,7280,7280,7280,7280,35
|
|
20240909,122800,61465500,7280,7280,7280,7280,44
|
|
20240909,122700,61145180,7280,7270,7280,7270,20
|
|
20240909,122600,60999610,7280,7280,7280,7280,24
|
|
20240909,122500,60824890,7280,7280,7280,7280,0
|
|
20240909,122400,60824890,7280,7280,7280,7280,41
|
|
20240909,122300,60526410,7280,7280,7280,7280,0
|
|
20240909,122200,60526410,7280,7280,7280,7280,17
|
|
20240909,122100,60402650,7280,7280,7280,7280,23
|
|
20240909,122000,60235210,7280,7280,7280,7280,1
|
|
20240909,121900,60227930,7280,7280,7280,7280,44
|
|
20240909,121800,59907610,7280,7280,7280,7280,0
|
|
20240909,121700,59907610,7280,7280,7280,7280,17
|
|
20240909,121600,59783850,7280,7280,7280,7280,20
|
|
20240909,121500,59638250,7280,7280,7280,7280,17
|
|
20240909,121400,59514490,7280,7280,7280,7280,25
|
|
20240909,121300,59332490,7280,7280,7280,7280,0
|
|
20240909,121200,59332490,7280,7280,7280,7280,41
|
|
20240909,121100,59034010,7280,7280,7280,7280,0
|
|
20240909,121000,59034010,7280,7280,7280,7280,17
|
|
20240909,120900,58910250,7280,7280,7280,7280,26
|
|
20240909,120800,58720970,7280,7280,7280,7280,0
|
|
20240909,120700,58720970,7280,7280,7280,7280,40
|
|
20240909,120600,58429770,7280,7280,7280,7280,0
|
|
20240909,120500,58429770,7280,7280,7280,7280,117
|
|
20240909,120400,57578010,7280,7280,7280,7280,18
|
|
20240909,120300,57446970,7280,7280,7280,7280,0
|
|
20240909,120200,57446970,7280,7280,7280,7280,18
|
|
20240909,120100,57315930,7280,7270,7280,7270,412
|
|
20240909,120000,54317110,7270,7270,7270,7270,17
|
|
20240909,115900,54193520,7270,7270,7270,7270,0
|
|
20240909,115800,54193520,7270,7270,7270,7270,17
|
|
20240909,115700,54069930,7270,7270,7270,7270,0
|
|
20240909,115600,54069930,7270,7270,7270,7270,0
|
|
20240909,115500,54069930,7270,7270,7270,7270,158
|
|
20240909,115400,52921270,7270,7270,7270,7270,0
|
|
20240909,115300,52921270,7270,7270,7270,7270,17
|
|
20240909,115200,52797680,7270,7270,7270,7270,0
|
|
20240909,115100,52797680,7270,7270,7270,7270,17
|
|
20240909,115000,52674090,7260,7260,7260,7260,0
|
|
20240909,114900,52674090,7260,7260,7260,7260,25
|
|
20240909,114800,52492590,7260,7260,7260,7260,18
|
|
20240909,114700,52361910,7260,7260,7260,7260,0
|
|
20240909,114600,52361910,7260,7260,7260,7260,0
|
|
20240909,114500,52361910,7260,7260,7260,7260,18
|
|
20240909,114400,52231230,7260,7260,7260,7260,0
|
|
20240909,114300,52231230,7260,7260,7260,7260,17
|
|
20240909,114200,52107810,7260,7260,7260,7260,0
|
|
20240909,114100,52107810,7260,7260,7260,7260,17
|
|
20240909,114000,51984390,7260,7260,7260,7260,0
|
|
20240909,113900,51984390,7260,7260,7260,7260,0
|
|
20240909,113800,51984390,7260,7260,7260,7260,17
|
|
20240909,113700,51860970,7260,7260,7260,7260,0
|
|
20240909,113600,51860970,7260,7260,7260,7260,17
|
|
20240909,113500,51737550,7260,7260,7260,7260,0
|
|
20240909,113400,51737550,7260,7260,7260,7260,0
|
|
20240909,113300,51737550,7260,7260,7260,7260,17
|
|
20240909,113200,51614130,7260,7260,7260,7260,0
|
|
20240909,113100,51614130,7260,7260,7260,7260,17
|
|
20240909,113000,51490710,7260,7250,7260,7250,46
|
|
20240909,112900,51157200,7250,7250,7250,7250,0
|
|
20240909,112800,51157200,7250,7250,7250,7250,50
|
|
20240909,112700,50794700,7250,7250,7250,7250,0
|
|
20240909,112600,50794700,7250,7250,7250,7250,17
|
|
20240909,112500,50671450,7250,7250,7250,7250,0
|
|
20240909,112400,50671450,7250,7250,7250,7250,0
|
|
20240909,112300,50671450,7250,7250,7250,7250,17
|
|
20240909,112200,50548200,7250,7250,7250,7250,10
|
|
20240909,112100,50475700,7250,7250,7250,7250,27
|
|
20240909,112000,50279950,7250,7250,7250,7250,0
|
|
20240909,111900,50279950,7250,7250,7250,7250,17
|
|
20240909,111800,50156700,7250,7250,7250,7250,0
|
|
20240909,111700,50156700,7250,7250,7250,7250,32
|
|
20240909,111600,49924700,7250,7250,7250,7250,18
|
|
20240909,111500,49794200,7230,7230,7230,7230,0
|
|
20240909,111400,49794200,7230,7230,7230,7230,0
|
|
20240909,111300,49794200,7230,7230,7230,7230,0
|
|
20240909,111200,49794200,7230,7250,7250,7230,3
|
|
20240909,111100,49772470,7250,7250,7250,7250,0
|
|
20240909,111000,49772470,7250,7250,7250,7250,0
|
|
20240909,110900,49772470,7250,7250,7250,7250,0
|
|
20240909,110800,49772470,7250,7250,7250,7250,0
|
|
20240909,110700,49772470,7250,7250,7250,7250,0
|
|
20240909,110600,49772470,7250,7250,7250,7250,0
|
|
20240909,110500,49772470,7250,7250,7250,7250,0
|
|
20240909,110400,49772470,7250,7250,7250,7250,0
|
|
20240909,110300,49772470,7250,7250,7250,7250,0
|
|
20240909,110200,49772470,7250,7250,7250,7250,0
|
|
20240909,110100,49772470,7250,7250,7250,7250,0
|
|
20240909,110000,49772470,7250,7250,7250,7250,5
|
|
20240909,105900,49736220,7250,7250,7250,7250,0
|
|
20240909,105800,49736220,7250,7250,7250,7250,0
|
|
20240909,105700,49736220,7250,7230,7250,7210,30
|
|
20240909,105600,49519660,7250,7250,7250,7250,0
|
|
20240909,105500,49519660,7250,7250,7250,7250,0
|
|
20240909,105400,49519660,7250,7250,7250,7250,1
|
|
20240909,105300,49512410,7240,7240,7240,7240,2
|
|
20240909,105200,49497930,7250,7250,7250,7250,0
|
|
20240909,105100,49497930,7250,7250,7250,7250,0
|
|
20240909,105000,49497930,7250,7250,7250,7250,0
|
|
20240909,104900,49497930,7250,7250,7250,7250,4
|
|
20240909,104800,49468930,7230,7230,7230,7230,0
|
|
20240909,104700,49468930,7230,7230,7230,7230,1
|
|
20240909,104600,49461700,7250,7250,7250,7250,0
|
|
20240909,104500,49461700,7250,7250,7250,7250,0
|
|
20240909,104400,49461700,7250,7250,7250,7250,1
|
|
20240909,104300,49454450,7210,7210,7210,7210,70
|
|
20240909,104200,48949750,7260,7260,7260,7260,0
|
|
20240909,104100,48949750,7260,7260,7260,7260,0
|
|
20240909,104000,48949750,7260,7260,7260,7260,0
|
|
20240909,103900,48949750,7260,7260,7260,7260,1
|
|
20240909,103800,48942490,7200,7200,7200,7200,10
|
|
20240909,103700,48870490,7260,7260,7260,7260,0
|
|
20240909,103600,48870490,7260,7260,7260,7260,0
|
|
20240909,103500,48870490,7260,7260,7260,7260,1
|
|
20240909,103400,48863230,7200,7210,7210,7200,868
|
|
20240909,103300,42613330,7210,7210,7210,7210,1
|
|
20240909,103200,42606120,7260,7260,7260,7260,0
|
|
20240909,103100,42606120,7260,7260,7260,7260,0
|
|
20240909,103000,42606120,7260,7260,7260,7260,0
|
|
20240909,102900,42606120,7260,7260,7260,7260,0
|
|
20240909,102800,42606120,7260,7260,7260,7260,0
|
|
20240909,102700,42606120,7260,7250,7260,7210,1010
|
|
20240909,102600,35311560,7290,7290,7290,7290,0
|
|
20240909,102500,35311560,7290,7280,7290,7280,2
|
|
20240909,102400,35296990,7260,7260,7260,7260,0
|
|
20240909,102300,35296990,7260,7260,7260,7260,1
|
|
20240909,102200,35289730,7290,7290,7290,7290,0
|
|
20240909,102100,35289730,7290,7290,7290,7290,0
|
|
20240909,102000,35289730,7290,7290,7290,7290,0
|
|
20240909,101900,35289730,7290,7290,7290,7290,0
|
|
20240909,101800,35289730,7290,7290,7290,7290,0
|
|
20240909,101700,35289730,7290,7290,7290,7290,0
|
|
20240909,101600,35289730,7290,7290,7290,7290,0
|
|
20240909,101500,35289730,7290,7290,7290,7290,0
|
|
20240909,101400,35289730,7290,7290,7290,7290,0
|
|
20240909,101300,35289730,7290,7290,7290,7290,0
|
|
20240909,101200,35289730,7290,7290,7290,7290,0
|
|
20240909,101100,35289730,7290,7290,7290,7290,2
|
|
20240909,101000,35275150,7230,7230,7230,7230,2
|
|
20240909,100900,35260690,7290,7290,7290,7290,0
|
|
20240909,100800,35260690,7290,7290,7290,7290,0
|
|
20240909,100700,35260690,7290,7240,7290,7230,564
|
|
20240909,100600,31181690,7290,7290,7290,7290,0
|
|
20240909,100500,31181690,7290,7290,7290,7290,0
|
|
20240909,100400,31181690,7290,7290,7290,7290,0
|
|
20240909,100300,31181690,7290,7290,7290,7290,0
|
|
20240909,100200,31181690,7290,7290,7290,7290,0
|
|
20240909,100100,31181690,7290,7240,7290,7240,2
|
|
20240909,100000,31167160,7290,7290,7290,7290,1
|
|
20240909,095900,31159870,7230,7230,7230,7230,0
|
|
20240909,095800,31159870,7230,7230,7230,7230,0
|
|
20240909,095700,31159870,7230,7260,7260,7230,1000
|
|
20240909,095600,23922440,7300,7300,7300,7300,0
|
|
20240909,095500,23922440,7300,7300,7300,7300,0
|
|
20240909,095400,23922440,7300,7300,7300,7300,0
|
|
20240909,095300,23922440,7300,7300,7300,7300,0
|
|
20240909,095200,23922440,7300,7260,7300,7250,51
|
|
20240909,095100,23552440,7300,7260,7300,7260,100
|
|
20240909,095000,22826370,7260,7260,7260,7260,145
|
|
20240909,094900,21773670,7260,7260,7260,7260,0
|
|
20240909,094800,21773670,7260,7260,7260,7260,0
|
|
20240909,094700,21773670,7260,7270,7270,7260,305
|
|
20240909,094600,19559260,7320,7320,7320,7320,0
|
|
20240909,094500,19559260,7320,7320,7320,7320,0
|
|
20240909,094400,19559260,7320,7320,7320,7320,0
|
|
20240909,094300,19559260,7320,7320,7320,7320,0
|
|
20240909,094200,19559260,7320,7320,7320,7320,0
|
|
20240909,094100,19559260,7320,7290,7320,7290,10
|
|
20240909,094000,19486170,7320,7320,7320,7320,0
|
|
20240909,093900,19486170,7320,7320,7320,7320,39
|
|
20240909,093800,19200690,7320,7320,7320,7320,0
|
|
20240909,093700,19200690,7320,7270,7320,7270,6
|
|
20240909,093600,19157020,7320,7320,7320,7320,0
|
|
20240909,093500,19157020,7320,7320,7320,7320,4
|
|
20240909,093400,19127740,7310,7310,7310,7310,0
|
|
20240909,093300,19127740,7310,7310,7310,7310,0
|
|
20240909,093200,19127740,7310,7310,7310,7310,188
|
|
20240909,093100,17753460,7310,7310,7310,7310,0
|
|
20240909,093000,17753460,7310,7310,7310,7310,30
|
|
20240909,092900,17534160,7310,7310,7310,7310,0
|
|
20240909,092800,17534160,7310,7310,7310,7310,0
|
|
20240909,092700,17534160,7310,7310,7310,7310,0
|
|
20240909,092600,17534160,7310,7300,7310,7300,15
|
|
20240909,092500,17424620,7320,7320,7320,7320,0
|
|
20240909,092400,17424620,7320,7320,7320,7320,0
|
|
20240909,092300,17424620,7320,7300,7320,7300,315
|
|
20240909,092200,15122200,7310,7310,7310,7310,0
|
|
20240909,092100,15122200,7310,7310,7310,7310,0
|
|
20240909,092000,15122200,7310,7310,7310,7310,2
|
|
20240909,091900,15107580,7300,7300,7300,7300,68
|
|
20240909,091800,14611180,7300,7300,7300,7300,0
|
|
20240909,091700,14611180,7300,7300,7300,7300,0
|
|
20240909,091600,14611180,7300,7300,7300,7300,0
|
|
20240909,091500,14611180,7300,7300,7300,7300,500
|
|
20240909,091400,10961180,7300,7300,7300,7300,0
|
|
20240909,091300,10961180,7300,7300,7300,7300,7
|
|
20240909,091200,10910080,7300,7240,7300,7240,199
|
|
20240909,091100,9469210,7300,7300,7300,7300,0
|
|
20240909,091000,9469210,7300,7300,7300,7300,0
|
|
20240909,090900,9469210,7300,7240,7300,7240,135
|
|
20240909,090800,8491750,7250,7250,7250,7250,5
|
|
20240909,090700,8455500,7250,7270,7270,7250,21
|
|
20240909,090600,8303220,7320,7270,7320,7270,2
|
|
20240909,090500,8288630,7270,7270,7270,7270,2
|
|
20240909,090400,8274090,7330,7330,7330,7330,0
|
|
20240909,090300,8274090,7330,7330,7330,7330,0
|
|
20240909,090200,8274090,7330,7290,7330,7290,22
|
|
20240909,090100,8113100,7260,7260,7260,7260,1
|
|
20240909,090000,8105840,7340,7190,7340,7190,1117
|