687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,202400,109732200,6090,6090,6090,6090,153
|
|
20240903,202300,109732200,6090,6090,6090,6090,0
|
|
20240903,202200,109732200,6090,6090,6090,6090,0
|
|
20240903,202100,109732200,6090,6090,6090,6090,0
|
|
20240903,202000,109732200,6090,6090,6090,6090,0
|
|
20240903,201900,109732200,6090,6090,6090,6090,0
|
|
20240903,201800,109732200,6090,6090,6090,6090,0
|
|
20240903,201700,109732200,6090,6090,6090,6090,0
|
|
20240903,201600,109732200,6090,6090,6090,6090,0
|
|
20240903,201500,109732200,6090,6090,6090,6090,0
|
|
20240903,201400,109732200,6090,6090,6090,6090,0
|
|
20240903,201300,109732200,6090,6090,6090,6090,0
|
|
20240903,201200,109732200,6090,6090,6090,6090,0
|
|
20240903,201100,109732200,6090,6090,6090,6090,0
|
|
20240903,201000,109732200,6090,6090,6090,6090,0
|
|
20240903,200900,109732200,6090,6090,6090,6090,0
|
|
20240903,200800,109732200,6090,6090,6090,6090,0
|
|
20240903,200700,109732200,6090,6090,6090,6090,0
|
|
20240903,200600,109732200,6090,6090,6090,6090,0
|
|
20240903,200500,109732200,6090,6090,6090,6090,0
|
|
20240903,200400,109732200,6090,6090,6090,6090,0
|
|
20240903,200300,109732200,6090,6090,6090,6090,0
|
|
20240903,200200,109732200,6090,6090,6090,6090,0
|
|
20240903,200100,109732200,6090,6090,6090,6090,0
|
|
20240903,200000,109732200,6090,6090,6090,6090,0
|
|
20240903,195900,109732200,6090,6090,6090,6090,0
|
|
20240903,195800,109732200,6090,6090,6090,6090,0
|
|
20240903,195700,109732200,6090,6090,6090,6090,0
|
|
20240903,195600,109732200,6090,6090,6090,6090,0
|
|
20240903,195500,109732200,6090,6090,6090,6090,0
|
|
20240903,195400,109732200,6090,6090,6090,6090,153
|
|
20240903,195300,109732200,6090,6090,6090,6090,0
|
|
20240903,195200,109732200,6090,6090,6090,6090,0
|
|
20240903,195100,109732200,6090,6090,6090,6090,0
|
|
20240903,195000,109732200,6090,6090,6090,6090,0
|
|
20240903,194900,109732200,6090,6090,6090,6090,0
|
|
20240903,194800,109732200,6090,6090,6090,6090,0
|
|
20240903,194700,109732200,6090,6090,6090,6090,0
|
|
20240903,194600,109732200,6090,6090,6090,6090,0
|
|
20240903,194500,109732200,6090,6090,6090,6090,0
|
|
20240903,194400,109732200,6090,6090,6090,6090,0
|
|
20240903,194300,109732200,6090,6090,6090,6090,0
|
|
20240903,194200,109732200,6090,6090,6090,6090,0
|
|
20240903,194100,109732200,6090,6090,6090,6090,0
|
|
20240903,194000,109732200,6090,6090,6090,6090,0
|
|
20240903,193900,109732200,6090,6090,6090,6090,0
|
|
20240903,193800,109732200,6090,6090,6090,6090,0
|
|
20240903,193700,109732200,6090,6090,6090,6090,0
|
|
20240903,193600,109732200,6090,6090,6090,6090,0
|
|
20240903,193500,109732200,6090,6090,6090,6090,0
|
|
20240903,193400,109732200,6090,6090,6090,6090,0
|
|
20240903,193300,109732200,6090,6090,6090,6090,0
|
|
20240903,193200,109732200,6090,6090,6090,6090,0
|
|
20240903,193100,109732200,6090,6090,6090,6090,0
|
|
20240903,193000,109732200,6090,6090,6090,6090,0
|
|
20240903,192900,109732200,6090,6090,6090,6090,0
|
|
20240903,192800,109732200,6090,6090,6090,6090,0
|
|
20240903,192700,109732200,6090,6090,6090,6090,0
|
|
20240903,192600,109732200,6090,6090,6090,6090,0
|
|
20240903,192500,109732200,6090,6090,6090,6090,0
|
|
20240903,192400,109732200,6090,6090,6090,6090,153
|
|
20240903,192300,109732200,6090,6090,6090,6090,0
|
|
20240903,192200,109732200,6090,6090,6090,6090,0
|
|
20240903,192100,109732200,6090,6090,6090,6090,0
|
|
20240903,192000,109732200,6090,6090,6090,6090,0
|
|
20240903,191900,109732200,6090,6090,6090,6090,0
|
|
20240903,191800,109732200,6090,6090,6090,6090,0
|
|
20240903,191700,109732200,6090,6090,6090,6090,0
|
|
20240903,191600,109732200,6090,6090,6090,6090,0
|
|
20240903,191500,109732200,6090,6090,6090,6090,0
|
|
20240903,191400,109732200,6090,6090,6090,6090,0
|
|
20240903,191300,109732200,6090,6090,6090,6090,0
|
|
20240903,191200,109732200,6090,6090,6090,6090,0
|
|
20240903,191100,109732200,6090,6090,6090,6090,0
|
|
20240903,191000,109732200,6090,6090,6090,6090,0
|
|
20240903,190900,109732200,6090,6090,6090,6090,0
|
|
20240903,190800,109732200,6090,6090,6090,6090,0
|
|
20240903,190700,109732200,6090,6090,6090,6090,0
|
|
20240903,190600,109732200,6090,6090,6090,6090,0
|
|
20240903,190500,109732200,6090,6090,6090,6090,0
|
|
20240903,190400,109732200,6090,6090,6090,6090,0
|
|
20240903,190300,109732200,6090,6090,6090,6090,0
|
|
20240903,190200,109732200,6090,6090,6090,6090,0
|
|
20240903,190100,109732200,6090,6090,6090,6090,0
|
|
20240903,190000,109732200,6090,6090,6090,6090,0
|
|
20240903,185900,109732200,6090,6090,6090,6090,0
|
|
20240903,185800,109732200,6090,6090,6090,6090,0
|
|
20240903,185700,109732200,6090,6090,6090,6090,0
|
|
20240903,185600,109732200,6090,6090,6090,6090,0
|
|
20240903,185500,109732200,6090,6090,6090,6090,0
|
|
20240903,185400,109732200,6090,6090,6090,6090,153
|
|
20240903,185300,109732200,6090,6090,6090,6090,0
|
|
20240903,185200,109732200,6090,6090,6090,6090,0
|
|
20240903,185100,109732200,6090,6090,6090,6090,0
|
|
20240903,185000,109732200,6090,6090,6090,6090,0
|
|
20240903,184900,109732200,6090,6090,6090,6090,0
|
|
20240903,184800,109732200,6090,6090,6090,6090,0
|
|
20240903,184700,109732200,6090,6090,6090,6090,0
|
|
20240903,184600,109732200,6090,6090,6090,6090,0
|
|
20240903,184500,109732200,6090,6090,6090,6090,0
|
|
20240903,184400,109732200,6090,6090,6090,6090,0
|
|
20240903,184300,109732200,6090,6090,6090,6090,0
|
|
20240903,184200,109732200,6090,6090,6090,6090,0
|
|
20240903,184100,109732200,6090,6090,6090,6090,0
|
|
20240903,184000,109732200,6090,6090,6090,6090,0
|
|
20240903,183900,109732200,6090,6090,6090,6090,0
|
|
20240903,183800,109732200,6090,6090,6090,6090,0
|
|
20240903,183700,109732200,6090,6090,6090,6090,0
|
|
20240903,183600,109732200,6090,6090,6090,6090,0
|
|
20240903,183500,109732200,6090,6090,6090,6090,0
|
|
20240903,183400,109732200,6090,6090,6090,6090,0
|
|
20240903,183300,109732200,6090,6090,6090,6090,0
|
|
20240903,183200,109732200,6090,6090,6090,6090,0
|
|
20240903,183100,109732200,6090,6090,6090,6090,0
|
|
20240903,183000,109732200,6090,6090,6090,6090,0
|
|
20240903,182900,109732200,6090,6090,6090,6090,0
|
|
20240903,182800,109732200,6090,6090,6090,6090,0
|
|
20240903,182700,109732200,6090,6090,6090,6090,0
|
|
20240903,182600,109732200,6090,6090,6090,6090,0
|
|
20240903,182500,109732200,6090,6090,6090,6090,0
|
|
20240903,182400,109732200,6090,6090,6090,6090,153
|
|
20240903,182300,109732200,6090,6090,6090,6090,0
|
|
20240903,182200,109732200,6090,6090,6090,6090,0
|
|
20240903,182100,109732200,6090,6090,6090,6090,0
|
|
20240903,182000,109732200,6090,6090,6090,6090,0
|
|
20240903,181900,109732200,6090,6090,6090,6090,0
|
|
20240903,181800,109732200,6090,6090,6090,6090,0
|
|
20240903,181700,109732200,6090,6090,6090,6090,0
|
|
20240903,181600,109732200,6090,6090,6090,6090,0
|
|
20240903,181500,109732200,6090,6090,6090,6090,0
|
|
20240903,181400,109732200,6090,6090,6090,6090,0
|
|
20240903,181300,109732200,6090,6090,6090,6090,0
|
|
20240903,181200,109732200,6090,6090,6090,6090,0
|
|
20240903,181100,109732200,6090,6090,6090,6090,0
|
|
20240903,181000,109732200,6090,6090,6090,6090,0
|
|
20240903,180900,109732200,6090,6090,6090,6090,0
|
|
20240903,180800,109732200,6090,6090,6090,6090,0
|
|
20240903,180700,109732200,6090,6090,6090,6090,0
|
|
20240903,180600,109732200,6090,6090,6090,6090,0
|
|
20240903,180500,109732200,6090,6090,6090,6090,0
|
|
20240903,180400,109732200,6090,6090,6090,6090,0
|
|
20240903,180300,109732200,6090,6090,6090,6090,0
|
|
20240903,180200,109732200,6090,6090,6090,6090,0
|
|
20240903,180100,109732200,6090,6090,6090,6090,0
|
|
20240903,180000,109732200,6090,6090,6090,6090,0
|
|
20240903,175900,109732200,6090,6090,6090,6090,0
|
|
20240903,175800,109732200,6090,6090,6090,6090,0
|
|
20240903,175700,109732200,6090,6090,6090,6090,0
|
|
20240903,175600,109732200,6090,6090,6090,6090,0
|
|
20240903,175500,109732200,6090,6090,6090,6090,0
|
|
20240903,175400,109732200,6090,6090,6090,6090,153
|
|
20240903,175300,109732200,6090,6090,6090,6090,0
|
|
20240903,175200,109732200,6090,6090,6090,6090,0
|
|
20240903,175100,109732200,6090,6090,6090,6090,0
|
|
20240903,175000,109732200,6090,6090,6090,6090,0
|
|
20240903,174900,109732200,6090,6090,6090,6090,0
|
|
20240903,174800,109732200,6090,6090,6090,6090,0
|
|
20240903,174700,109732200,6090,6090,6090,6090,0
|
|
20240903,174600,109732200,6090,6090,6090,6090,0
|
|
20240903,174500,109732200,6090,6090,6090,6090,0
|
|
20240903,174400,109732200,6090,6090,6090,6090,0
|
|
20240903,174300,109732200,6090,6090,6090,6090,0
|
|
20240903,174200,109732200,6090,6090,6090,6090,0
|
|
20240903,174100,109732200,6090,6090,6090,6090,0
|
|
20240903,174000,109732200,6090,6090,6090,6090,0
|
|
20240903,173900,109732200,6090,6090,6090,6090,0
|
|
20240903,173800,109732200,6090,6090,6090,6090,0
|
|
20240903,173700,109732200,6090,6090,6090,6090,0
|
|
20240903,173600,109732200,6090,6090,6090,6090,0
|
|
20240903,173500,109732200,6090,6090,6090,6090,0
|
|
20240903,173400,109732200,6090,6090,6090,6090,0
|
|
20240903,173300,109732200,6090,6090,6090,6090,0
|
|
20240903,173200,109732200,6090,6090,6090,6090,0
|
|
20240903,173100,109732200,6090,6090,6090,6090,0
|
|
20240903,173000,109732200,6090,6090,6090,6090,0
|
|
20240903,172900,109732200,6090,6090,6090,6090,0
|
|
20240903,172800,109732200,6090,6090,6090,6090,0
|
|
20240903,172700,109732200,6090,6090,6090,6090,0
|
|
20240903,172600,109732200,6090,6090,6090,6090,0
|
|
20240903,172500,109732200,6090,6090,6090,6090,0
|
|
20240903,172400,109732200,6090,6090,6090,6090,153
|
|
20240903,172300,109732200,6090,6090,6090,6090,0
|
|
20240903,172200,109732200,6090,6090,6090,6090,0
|
|
20240903,172100,109732200,6090,6090,6090,6090,0
|
|
20240903,172000,109732200,6090,6090,6090,6090,0
|
|
20240903,171900,109732200,6090,6090,6090,6090,0
|
|
20240903,171800,109732200,6090,6090,6090,6090,0
|
|
20240903,171700,109732200,6090,6090,6090,6090,0
|
|
20240903,171600,109732200,6090,6090,6090,6090,0
|
|
20240903,171500,109732200,6090,6090,6090,6090,0
|
|
20240903,171400,109732200,6090,6090,6090,6090,0
|
|
20240903,171300,109732200,6090,6090,6090,6090,0
|
|
20240903,171200,109732200,6090,6090,6090,6090,0
|
|
20240903,171100,109732200,6090,6090,6090,6090,0
|
|
20240903,171000,109732200,6090,6090,6090,6090,0
|
|
20240903,170900,109732200,6090,6090,6090,6090,0
|
|
20240903,170800,109732200,6090,6090,6090,6090,0
|
|
20240903,170700,109732200,6090,6090,6090,6090,0
|
|
20240903,170600,109732200,6090,6090,6090,6090,0
|
|
20240903,170500,109732200,6090,6090,6090,6090,0
|
|
20240903,170400,109732200,6090,6090,6090,6090,0
|
|
20240903,170300,109732200,6090,6090,6090,6090,0
|
|
20240903,170200,109732200,6090,6090,6090,6090,0
|
|
20240903,170100,109732200,6090,6090,6090,6090,0
|
|
20240903,170000,109732200,6090,6090,6090,6090,0
|
|
20240903,165900,109732200,6090,6090,6090,6090,0
|
|
20240903,165800,109732200,6090,6090,6090,6090,0
|
|
20240903,165700,109732200,6090,6090,6090,6090,0
|
|
20240903,165600,109732200,6090,6090,6090,6090,0
|
|
20240903,165500,109732200,6090,6090,6090,6090,0
|
|
20240903,165400,109732200,6090,6090,6090,6090,153
|
|
20240903,165300,109732200,6090,6090,6090,6090,0
|
|
20240903,165200,109732200,6090,6090,6090,6090,0
|
|
20240903,165100,109732200,6090,6090,6090,6090,0
|
|
20240903,165000,109732200,6090,6090,6090,6090,0
|
|
20240903,164900,109732200,6090,6090,6090,6090,0
|
|
20240903,164800,109732200,6090,6090,6090,6090,0
|
|
20240903,164700,109732200,6090,6090,6090,6090,0
|
|
20240903,164600,109732200,6090,6090,6090,6090,0
|
|
20240903,164500,109732200,6090,6090,6090,6090,0
|
|
20240903,164400,109732200,6090,6090,6090,6090,0
|
|
20240903,164300,109732200,6090,6090,6090,6090,0
|
|
20240903,164200,109732200,6090,6090,6090,6090,0
|
|
20240903,164100,109732200,6090,6090,6090,6090,0
|
|
20240903,164000,109732200,6090,6090,6090,6090,0
|
|
20240903,163900,109732200,6090,6090,6090,6090,0
|
|
20240903,163800,109732200,6090,6090,6090,6090,0
|
|
20240903,163700,109732200,6090,6090,6090,6090,0
|
|
20240903,163600,109732200,6090,6090,6090,6090,0
|
|
20240903,163500,109732200,6090,6090,6090,6090,0
|
|
20240903,163400,109732200,6090,6090,6090,6090,0
|
|
20240903,163300,109732200,6090,6090,6090,6090,0
|
|
20240903,163200,109732200,6090,6090,6090,6090,0
|
|
20240903,163100,109732200,6090,6090,6090,6090,0
|
|
20240903,163000,109732200,6090,6090,6090,6090,0
|
|
20240903,162900,109732200,6090,6090,6090,6090,0
|
|
20240903,162800,109732200,6090,6090,6090,6090,0
|
|
20240903,162700,109732200,6090,6090,6090,6090,0
|
|
20240903,162600,109732200,6090,6090,6090,6090,0
|
|
20240903,162500,109732200,6090,6090,6090,6090,0
|
|
20240903,162400,109732200,6090,6090,6090,6090,153
|
|
20240903,162300,109732200,6090,6090,6090,6090,0
|
|
20240903,162200,109732200,6090,6090,6090,6090,0
|
|
20240903,162100,109732200,6090,6090,6090,6090,0
|
|
20240903,162000,109732200,6090,6090,6090,6090,0
|
|
20240903,161900,109732200,6090,6090,6090,6090,0
|
|
20240903,161800,109732200,6090,6090,6090,6090,0
|
|
20240903,161700,109732200,6090,6090,6090,6090,0
|
|
20240903,161600,109732200,6090,6090,6090,6090,0
|
|
20240903,161500,109732200,6090,6090,6090,6090,0
|
|
20240903,161400,109732200,6090,6090,6090,6090,0
|
|
20240903,161300,109732200,6090,6090,6090,6090,0
|
|
20240903,161200,109732200,6090,6090,6090,6090,0
|
|
20240903,161100,109732200,6090,6090,6090,6090,0
|
|
20240903,161000,109732200,6090,6090,6090,6090,0
|
|
20240903,160900,109732200,6090,6090,6090,6090,0
|
|
20240903,160800,109732200,6090,6090,6090,6090,0
|
|
20240903,160700,109732200,6090,6090,6090,6090,0
|
|
20240903,160600,109732200,6090,6090,6090,6090,0
|
|
20240903,160500,109732200,6090,6090,6090,6090,0
|
|
20240903,160400,109732200,6090,6090,6090,6090,0
|
|
20240903,160300,109732200,6090,6090,6090,6090,0
|
|
20240903,160200,109732200,6090,6090,6090,6090,0
|
|
20240903,160100,109732200,6090,6090,6090,6090,0
|
|
20240903,160000,109732200,6090,6090,6090,6090,0
|
|
20240903,155900,109732200,6090,6090,6090,6090,0
|
|
20240903,155800,109732200,6090,6090,6090,6090,0
|
|
20240903,155700,109732200,6090,6090,6090,6090,0
|
|
20240903,155600,109732200,6090,6090,6090,6090,0
|
|
20240903,155500,109732200,6090,6090,6090,6090,0
|
|
20240903,155400,109732200,6090,6090,6090,6090,153
|
|
20240903,155300,109732200,6090,6090,6090,6090,0
|
|
20240903,155200,109732200,6090,6090,6090,6090,0
|
|
20240903,155100,109732200,6090,6090,6090,6090,0
|
|
20240903,155000,109732200,6090,6090,6090,6090,0
|
|
20240903,154900,109732200,6090,6090,6090,6090,0
|
|
20240903,154800,109732200,6090,6090,6090,6090,0
|
|
20240903,154700,109732200,6090,6090,6090,6090,0
|
|
20240903,154600,109732200,6090,6090,6090,6090,0
|
|
20240903,154500,109732200,6090,6090,6090,6090,0
|
|
20240903,154400,109732200,6090,6090,6090,6090,0
|
|
20240903,154300,109732200,6090,6090,6090,6090,0
|
|
20240903,154200,109732200,6090,6090,6090,6090,0
|
|
20240903,154100,109732200,6090,6090,6090,6090,0
|
|
20240903,154000,109732200,6090,6090,6090,6090,0
|
|
20240903,153900,109732200,6090,6090,6090,6090,0
|
|
20240903,153800,109732200,6090,6090,6090,6090,0
|
|
20240903,153700,109732200,6090,6090,6090,6090,0
|
|
20240903,153600,109732200,6090,6090,6090,6090,0
|
|
20240903,153500,109732200,6090,6090,6090,6090,0
|
|
20240903,153400,109732200,6090,6090,6090,6090,0
|
|
20240903,153300,109732200,6090,6090,6090,6090,0
|
|
20240903,153200,109732200,6090,6090,6090,6090,0
|
|
20240903,153100,109732200,6090,6090,6090,6090,0
|
|
20240903,153000,109732200,6090,6090,6090,6090,153
|
|
20240903,152900,108800430,6120,6120,6120,6120,0
|
|
20240903,152800,108800430,6120,6120,6120,6120,0
|
|
20240903,152700,108800430,6120,6120,6120,6120,0
|
|
20240903,152600,108800430,6120,6120,6120,6120,0
|
|
20240903,152500,108800430,6120,6120,6120,6120,0
|
|
20240903,152400,108800430,6120,6120,6120,6120,0
|
|
20240903,152300,108800430,6120,6120,6120,6120,0
|
|
20240903,152200,108800430,6120,6120,6120,6120,0
|
|
20240903,152100,108800430,6120,6120,6120,6120,0
|
|
20240903,152000,108800430,6120,6120,6120,6120,0
|
|
20240903,151900,108800430,6120,6120,6120,6120,1
|
|
20240903,151800,108794310,6100,6120,6120,6100,304
|
|
20240903,151700,106939790,6130,6130,6130,6130,0
|
|
20240903,151600,106939790,6130,6130,6130,6130,0
|
|
20240903,151500,106939790,6130,6130,6130,6130,4
|
|
20240903,151400,106915270,6130,6130,6130,6130,0
|
|
20240903,151300,106915270,6130,6130,6130,6130,0
|
|
20240903,151200,106915270,6130,6130,6130,6130,0
|
|
20240903,151100,106915270,6130,6130,6130,6130,0
|
|
20240903,151000,106915270,6130,6130,6130,6130,3
|
|
20240903,150900,106896880,6140,6140,6140,6140,1
|
|
20240903,150800,106890740,6100,6110,6110,6100,500
|
|
20240903,150700,103840460,6110,6110,6110,6110,0
|
|
20240903,150600,103840460,6110,6110,6110,6110,0
|
|
20240903,150500,103840460,6110,6110,6110,6110,0
|
|
20240903,150400,103840460,6110,6110,6110,6110,5
|
|
20240903,150300,103809910,6120,6120,6120,6120,0
|
|
20240903,150200,103809910,6120,6120,6120,6120,0
|
|
20240903,150100,103809910,6120,6120,6120,6120,30
|
|
20240903,150000,103626310,6130,6130,6130,6130,0
|
|
20240903,145900,103626310,6130,6130,6130,6130,5
|
|
20240903,145800,103595660,6130,6130,6130,6130,0
|
|
20240903,145700,103595660,6130,6130,6130,6130,0
|
|
20240903,145600,103595660,6130,6130,6130,6130,0
|
|
20240903,145500,103595660,6130,6130,6130,6130,1
|
|
20240903,145400,103589530,6120,6150,6150,6120,12
|
|
20240903,145300,103515760,6150,6110,6150,6110,200
|
|
20240903,145200,102289510,6100,6100,6100,6100,0
|
|
20240903,145100,102289510,6100,6100,6100,6100,10
|
|
20240903,145000,102228510,6100,6100,6100,6100,226
|
|
20240903,144900,100849910,6100,6100,6100,6100,0
|
|
20240903,144800,100849910,6100,6100,6100,6100,0
|
|
20240903,144700,100849910,6100,6100,6100,6100,0
|
|
20240903,144600,100849910,6100,6110,6110,6100,105
|
|
20240903,144500,100208530,6110,6110,6110,6110,0
|
|
20240903,144400,100208530,6110,6110,6110,6110,12
|
|
20240903,144300,100135210,6110,6110,6110,6110,0
|
|
20240903,144200,100135210,6110,6110,6110,6110,0
|
|
20240903,144100,100135210,6110,6110,6110,6110,0
|
|
20240903,144000,100135210,6110,6110,6110,6110,206
|
|
20240903,143900,98876550,6110,6110,6110,6110,0
|
|
20240903,143800,98876550,6110,6110,6110,6110,0
|
|
20240903,143700,98876550,6110,6110,6110,6110,0
|
|
20240903,143600,98876550,6110,6110,6110,6110,0
|
|
20240903,143500,98876550,6110,6110,6110,6110,18
|
|
20240903,143400,98766570,6110,6110,6110,6110,0
|
|
20240903,143300,98766570,6110,6110,6110,6110,0
|
|
20240903,143200,98766570,6110,6110,6110,6110,0
|
|
20240903,143100,98766570,6110,6110,6110,6110,0
|
|
20240903,143000,98766570,6110,6110,6110,6110,0
|
|
20240903,142900,98766570,6110,6110,6110,6110,0
|
|
20240903,142800,98766570,6110,6110,6110,6110,0
|
|
20240903,142700,98766570,6110,6110,6110,6110,0
|
|
20240903,142600,98766570,6110,6110,6110,6110,105
|
|
20240903,142500,98125020,6110,6110,6110,6110,2
|
|
20240903,142400,98112800,6130,6130,6130,6130,0
|
|
20240903,142300,98112800,6130,6130,6130,6130,0
|
|
20240903,142200,98112800,6130,6130,6130,6130,18
|
|
20240903,142100,98002460,6130,6130,6130,6130,6
|
|
20240903,142000,97965680,6130,6130,6130,6130,0
|
|
20240903,141900,97965680,6130,6130,6130,6130,0
|
|
20240903,141800,97965680,6130,6130,6130,6130,0
|
|
20240903,141700,97965680,6130,6130,6130,6130,0
|
|
20240903,141600,97965680,6130,6130,6130,6130,0
|
|
20240903,141500,97965680,6130,6130,6130,6130,0
|
|
20240903,141400,97965680,6130,6130,6130,6130,0
|
|
20240903,141300,97965680,6130,6130,6130,6130,0
|
|
20240903,141200,97965680,6130,6130,6130,6130,16
|
|
20240903,141100,97867600,6130,6130,6130,6130,0
|
|
20240903,141000,97867600,6130,6110,6130,6110,11
|
|
20240903,140900,97800190,6100,6100,6100,6100,0
|
|
20240903,140800,97800190,6100,6100,6100,6100,0
|
|
20240903,140700,97800190,6100,6100,6100,6100,0
|
|
20240903,140600,97800190,6100,6100,6100,6100,1
|
|
20240903,140500,97794090,6100,6120,6120,6100,2024
|
|
20240903,140400,85430260,6130,6130,6130,6130,0
|
|
20240903,140300,85430260,6130,6130,6130,6130,0
|
|
20240903,140200,85430260,6130,6130,6130,6130,295
|
|
20240903,140100,83621910,6130,6130,6130,6130,0
|
|
20240903,140000,83621910,6130,6130,6130,6130,2
|
|
20240903,135900,83609650,6130,6140,6140,6120,1515
|
|
20240903,135800,74323250,6140,6140,6140,6140,0
|
|
20240903,135700,74323250,6140,6140,6140,6140,0
|
|
20240903,135600,74323250,6140,6140,6140,6140,0
|
|
20240903,135500,74323250,6140,6140,6140,6140,0
|
|
20240903,135400,74323250,6140,6140,6140,6140,0
|
|
20240903,135300,74323250,6140,6140,6140,6140,0
|
|
20240903,135200,74323250,6140,6140,6140,6140,0
|
|
20240903,135100,74323250,6140,6140,6140,6140,0
|
|
20240903,135000,74323250,6140,6140,6140,6140,0
|
|
20240903,134900,74323250,6140,6140,6140,6140,0
|
|
20240903,134800,74323250,6140,6140,6140,6140,11
|
|
20240903,134700,74255710,6140,6140,6140,6140,0
|
|
20240903,134600,74255710,6140,6140,6140,6140,0
|
|
20240903,134500,74255710,6140,6140,6140,6140,0
|
|
20240903,134400,74255710,6140,6140,6140,6140,0
|
|
20240903,134300,74255710,6140,6140,6140,6140,1
|
|
20240903,134200,74249570,6140,6140,6140,6140,0
|
|
20240903,134100,74249570,6140,6140,6140,6140,0
|
|
20240903,134000,74249570,6140,6140,6140,6140,2
|
|
20240903,133900,74237290,6140,6140,6140,6140,6
|
|
20240903,133800,74200450,6140,6140,6140,6140,0
|
|
20240903,133700,74200450,6140,6140,6140,6140,6
|
|
20240903,133600,74163610,6150,6150,6150,6150,0
|
|
20240903,133500,74163610,6150,6150,6150,6150,0
|
|
20240903,133400,74163610,6150,6150,6150,6150,0
|
|
20240903,133300,74163610,6150,6150,6150,6150,0
|
|
20240903,133200,74163610,6150,6150,6150,6150,5
|
|
20240903,133100,74132860,6150,6150,6150,6150,140
|
|
20240903,133000,73271860,6160,6160,6160,6160,0
|
|
20240903,132900,73271860,6160,6160,6160,6160,0
|
|
20240903,132800,73271860,6160,6160,6160,6160,0
|
|
20240903,132700,73271860,6160,6160,6160,6160,0
|
|
20240903,132600,73271860,6160,6160,6160,6160,0
|
|
20240903,132500,73271860,6160,6160,6160,6160,5
|
|
20240903,132400,73241060,6160,6160,6160,6160,0
|
|
20240903,132300,73241060,6160,6160,6160,6160,0
|
|
20240903,132200,73241060,6160,6160,6160,6160,0
|
|
20240903,132100,73241060,6160,6160,6160,6160,0
|
|
20240903,132000,73241060,6160,6160,6160,6160,0
|
|
20240903,131900,73241060,6160,6170,6170,6160,176
|
|
20240903,131800,72156340,6180,6180,6180,6180,0
|
|
20240903,131700,72156340,6180,6180,6180,6180,0
|
|
20240903,131600,72156340,6180,6180,6180,6180,0
|
|
20240903,131500,72156340,6180,6210,6220,6180,26
|
|
20240903,131400,71995210,6220,6220,6220,6220,0
|
|
20240903,131300,71995210,6220,6220,6220,6220,0
|
|
20240903,131200,71995210,6220,6220,6220,6220,0
|
|
20240903,131100,71995210,6220,6210,6220,6210,2
|
|
20240903,131000,71982780,6190,6190,6190,6190,0
|
|
20240903,130900,71982780,6190,6200,6200,6190,23
|
|
20240903,130800,71840400,6220,6220,6220,6220,12
|
|
20240903,130700,71765760,6220,6200,6220,6200,5
|
|
20240903,130600,71734690,6200,6200,6200,6200,0
|
|
20240903,130500,71734690,6200,6200,6200,6200,0
|
|
20240903,130400,71734690,6200,6200,6200,6200,0
|
|
20240903,130300,71734690,6200,6200,6200,6200,100
|
|
20240903,130200,71114690,6200,6200,6200,6200,0
|
|
20240903,130100,71114690,6200,6200,6200,6200,0
|
|
20240903,130000,71114690,6200,6180,6200,6180,190
|
|
20240903,125900,69939490,6180,6260,6260,6180,144
|
|
20240903,125800,69049250,6260,6250,6260,6170,339
|
|
20240903,125700,66938420,6240,6230,6240,6230,75
|
|
20240903,125600,66470660,6180,6220,6230,6180,236
|
|
20240903,125500,65006540,6210,6210,6220,6210,82
|
|
20240903,125400,64497020,6200,6190,6210,6190,752
|
|
20240903,125300,59829430,6200,6190,6200,6190,372
|
|
20240903,125200,57526050,6180,6170,6180,6170,211
|
|
20240903,125100,56222100,6160,6140,6160,6140,1056
|
|
20240903,125000,49727360,6130,6120,6130,6120,1757
|
|
20240903,124900,38957150,6120,6120,6120,6120,0
|
|
20240903,124800,38957150,6120,6120,6120,6120,0
|
|
20240903,124700,38957150,6120,6120,6120,6120,0
|
|
20240903,124600,38957150,6120,6120,6120,6120,0
|
|
20240903,124500,38957150,6120,6120,6120,6120,0
|
|
20240903,124400,38957150,6120,6120,6120,6120,0
|
|
20240903,124300,38957150,6120,6120,6120,6120,0
|
|
20240903,124200,38957150,6120,6120,6120,6120,80
|
|
20240903,124100,38467550,6120,6120,6120,6120,0
|
|
20240903,124000,38467550,6120,6120,6120,6120,70
|
|
20240903,123900,38039150,6120,6120,6120,6120,0
|
|
20240903,123800,38039150,6120,6120,6120,6120,0
|
|
20240903,123700,38039150,6120,6120,6120,6120,0
|
|
20240903,123600,38039150,6120,6120,6120,6120,0
|
|
20240903,123500,38039150,6120,6120,6120,6120,0
|
|
20240903,123400,38039150,6120,6120,6120,6120,0
|
|
20240903,123300,38039150,6120,6120,6120,6120,0
|
|
20240903,123200,38039150,6120,6120,6120,6120,0
|
|
20240903,123100,38039150,6120,6120,6120,6120,0
|
|
20240903,123000,38039150,6120,6120,6120,6120,0
|
|
20240903,122900,38039150,6120,6120,6120,6120,0
|
|
20240903,122800,38039150,6120,6120,6120,6120,4
|
|
20240903,122700,38014670,6120,6120,6120,6120,0
|
|
20240903,122600,38014670,6120,6120,6120,6120,0
|
|
20240903,122500,38014670,6120,6120,6120,6120,0
|
|
20240903,122400,38014670,6120,6120,6120,6120,0
|
|
20240903,122300,38014670,6120,6120,6120,6120,0
|
|
20240903,122200,38014670,6120,6120,6120,6120,0
|
|
20240903,122100,38014670,6120,6120,6120,6120,0
|
|
20240903,122000,38014670,6120,6120,6120,6120,0
|
|
20240903,121900,38014670,6120,6120,6120,6120,0
|
|
20240903,121800,38014670,6120,6120,6120,6120,0
|
|
20240903,121700,38014670,6120,6120,6120,6120,0
|
|
20240903,121600,38014670,6120,6120,6120,6120,1
|
|
20240903,121500,38008550,6120,6120,6120,6120,0
|
|
20240903,121400,38008550,6120,6120,6120,6120,99
|
|
20240903,121300,37402670,6120,6120,6120,6120,0
|
|
20240903,121200,37402670,6120,6120,6120,6120,623
|
|
20240903,121100,33589910,6130,6130,6130,6130,10
|
|
20240903,121000,33528610,6120,6120,6120,6120,0
|
|
20240903,120900,33528610,6120,6120,6120,6120,0
|
|
20240903,120800,33528610,6120,6130,6130,6120,100
|
|
20240903,120700,32916430,6140,6140,6140,6140,0
|
|
20240903,120600,32916430,6140,6140,6140,6140,8
|
|
20240903,120500,32867310,6140,6140,6140,6140,1
|
|
20240903,120400,32861170,6140,6140,6140,6140,0
|
|
20240903,120300,32861170,6140,6140,6140,6140,0
|
|
20240903,120200,32861170,6140,6140,6140,6140,0
|
|
20240903,120100,32861170,6140,6140,6140,6140,1
|
|
20240903,120000,32855030,6120,6120,6120,6120,0
|
|
20240903,115900,32855030,6120,6120,6120,6120,0
|
|
20240903,115800,32855030,6120,6120,6120,6120,0
|
|
20240903,115700,32855030,6120,6120,6120,6120,0
|
|
20240903,115600,32855030,6120,6120,6120,6120,0
|
|
20240903,115500,32855030,6120,6120,6120,6120,1
|
|
20240903,115400,32848910,6120,6120,6120,6120,0
|
|
20240903,115300,32848910,6120,6120,6120,6120,0
|
|
20240903,115200,32848910,6120,6120,6120,6120,0
|
|
20240903,115100,32848910,6120,6120,6120,6120,30
|
|
20240903,115000,32665310,6120,6120,6120,6120,1
|
|
20240903,114900,32659190,6120,6120,6120,6120,0
|
|
20240903,114800,32659190,6120,6120,6120,6120,40
|
|
20240903,114700,32414390,6120,6120,6120,6120,0
|
|
20240903,114600,32414390,6120,6120,6120,6120,0
|
|
20240903,114500,32414390,6120,6120,6120,6120,0
|
|
20240903,114400,32414390,6120,6120,6120,6120,0
|
|
20240903,114300,32414390,6120,6120,6120,6120,0
|
|
20240903,114200,32414390,6120,6120,6120,6120,0
|
|
20240903,114100,32414390,6120,6120,6120,6120,0
|
|
20240903,114000,32414390,6120,6120,6120,6120,0
|
|
20240903,113900,32414390,6120,6120,6120,6120,0
|
|
20240903,113800,32414390,6120,6120,6120,6120,0
|
|
20240903,113700,32414390,6120,6120,6120,6120,0
|
|
20240903,113600,32414390,6120,6120,6120,6120,0
|
|
20240903,113500,32414390,6120,6120,6120,6120,0
|
|
20240903,113400,32414390,6120,6120,6120,6120,0
|
|
20240903,113300,32414390,6120,6120,6120,6120,0
|
|
20240903,113200,32414390,6120,6120,6120,6120,0
|
|
20240903,113100,32414390,6120,6120,6120,6120,0
|
|
20240903,113000,32414390,6120,6120,6120,6120,100
|
|
20240903,112900,31802390,6120,6120,6120,6120,0
|
|
20240903,112800,31802390,6120,6120,6120,6120,0
|
|
20240903,112700,31802390,6120,6120,6120,6120,25
|
|
20240903,112600,31649390,6120,6120,6120,6120,0
|
|
20240903,112500,31649390,6120,6120,6120,6120,0
|
|
20240903,112400,31649390,6120,6120,6120,6120,0
|
|
20240903,112300,31649390,6120,6120,6120,6120,0
|
|
20240903,112200,31649390,6120,6120,6120,6120,0
|
|
20240903,112100,31649390,6120,6120,6120,6120,328
|
|
20240903,112000,29642030,6120,6130,6130,6120,340
|
|
20240903,111900,27560730,6140,6140,6140,6140,0
|
|
20240903,111800,27560730,6140,6140,6140,6140,80
|
|
20240903,111700,27069530,6120,6120,6120,6120,409
|
|
20240903,111600,24566450,6120,6120,6120,6120,41
|
|
20240903,111500,24315530,6130,6130,6130,6130,0
|
|
20240903,111400,24315530,6130,6130,6130,6130,0
|
|
20240903,111300,24315530,6130,6130,6130,6130,0
|
|
20240903,111200,24315530,6130,6130,6130,6130,7
|
|
20240903,111100,24272620,6140,6140,6140,6140,0
|
|
20240903,111000,24272620,6140,6140,6140,6140,0
|
|
20240903,110900,24272620,6140,6140,6140,6140,23
|
|
20240903,110800,24131400,6140,6140,6140,6140,0
|
|
20240903,110700,24131400,6140,6140,6140,6140,0
|
|
20240903,110600,24131400,6140,6140,6140,6140,1
|
|
20240903,110500,24125260,6120,6120,6120,6120,0
|
|
20240903,110400,24125260,6120,6120,6120,6120,0
|
|
20240903,110300,24125260,6120,6120,6120,6120,0
|
|
20240903,110200,24125260,6120,6120,6120,6120,0
|
|
20240903,110100,24125260,6120,6120,6120,6120,0
|
|
20240903,110000,24125260,6120,6120,6120,6120,100
|
|
20240903,105900,23513260,6120,6120,6120,6120,5
|
|
20240903,105800,23482660,6120,6120,6120,6120,0
|
|
20240903,105700,23482660,6120,6120,6120,6120,0
|
|
20240903,105600,23482660,6120,6120,6120,6120,0
|
|
20240903,105500,23482660,6120,6120,6120,6120,0
|
|
20240903,105400,23482660,6120,6120,6120,6120,0
|
|
20240903,105300,23482660,6120,6120,6120,6120,0
|
|
20240903,105200,23482660,6120,6120,6120,6120,187
|
|
20240903,105100,22338220,6130,6130,6130,6130,0
|
|
20240903,105000,22338220,6130,6130,6130,6130,45
|
|
20240903,104900,22062370,6120,6120,6120,6120,0
|
|
20240903,104800,22062370,6120,6120,6120,6120,0
|
|
20240903,104700,22062370,6120,6120,6120,6120,0
|
|
20240903,104600,22062370,6120,6120,6120,6120,0
|
|
20240903,104500,22062370,6120,6120,6120,6120,0
|
|
20240903,104400,22062370,6120,6120,6120,6120,0
|
|
20240903,104300,22062370,6120,6120,6120,6120,0
|
|
20240903,104200,22062370,6120,6120,6120,6120,0
|
|
20240903,104100,22062370,6120,6120,6120,6120,20
|
|
20240903,104000,21939970,6120,6120,6120,6120,0
|
|
20240903,103900,21939970,6120,6120,6120,6120,0
|
|
20240903,103800,21939970,6120,6120,6120,6120,0
|
|
20240903,103700,21939970,6120,6120,6120,6120,0
|
|
20240903,103600,21939970,6120,6120,6120,6120,0
|
|
20240903,103500,21939970,6120,6120,6120,6120,0
|
|
20240903,103400,21939970,6120,6120,6120,6120,0
|
|
20240903,103300,21939970,6120,6120,6120,6120,0
|
|
20240903,103200,21939970,6120,6120,6120,6120,0
|
|
20240903,103100,21939970,6120,6120,6120,6120,0
|
|
20240903,103000,21939970,6120,6120,6120,6120,0
|
|
20240903,102900,21939970,6120,6120,6120,6120,0
|
|
20240903,102800,21939970,6120,6120,6120,6120,0
|
|
20240903,102700,21939970,6120,6120,6120,6120,0
|
|
20240903,102600,21939970,6120,6120,6120,6120,0
|
|
20240903,102500,21939970,6120,6120,6120,6120,0
|
|
20240903,102400,21939970,6120,6120,6120,6120,0
|
|
20240903,102300,21939970,6120,6120,6120,6120,143
|
|
20240903,102200,21064810,6120,6130,6130,6120,13
|
|
20240903,102100,20985150,6130,6130,6130,6130,0
|
|
20240903,102000,20985150,6130,6130,6130,6130,87
|
|
20240903,101900,20451840,6150,6150,6150,6150,0
|
|
20240903,101800,20451840,6150,6150,6150,6150,0
|
|
20240903,101700,20451840,6150,6150,6150,6150,0
|
|
20240903,101600,20451840,6150,6150,6150,6150,0
|
|
20240903,101500,20451840,6150,6150,6150,6150,0
|
|
20240903,101400,20451840,6150,6150,6150,6150,0
|
|
20240903,101300,20451840,6150,6150,6150,6150,0
|
|
20240903,101200,20451840,6150,6150,6150,6150,0
|
|
20240903,101100,20451840,6150,6150,6150,6150,0
|
|
20240903,101000,20451840,6150,6150,6150,6150,0
|
|
20240903,100900,20451840,6150,6150,6150,6150,0
|
|
20240903,100800,20451840,6150,6150,6150,6150,0
|
|
20240903,100700,20451840,6150,6150,6150,6150,0
|
|
20240903,100600,20451840,6150,6150,6150,6150,0
|
|
20240903,100500,20451840,6150,6150,6150,6150,0
|
|
20240903,100400,20451840,6150,6150,6150,6150,67
|
|
20240903,100300,20039790,6150,6150,6150,6150,1
|
|
20240903,100200,20033640,6150,6150,6150,6150,47
|
|
20240903,100100,19744590,6150,6140,6150,6140,25
|
|
20240903,100000,19591080,6140,6140,6140,6140,18
|
|
20240903,095900,19480560,6140,6140,6140,6140,0
|
|
20240903,095800,19480560,6140,6140,6140,6140,0
|
|
20240903,095700,19480560,6140,6140,6140,6140,0
|
|
20240903,095600,19480560,6140,6140,6140,6140,2
|
|
20240903,095500,19468280,6120,6120,6120,6120,0
|
|
20240903,095400,19468280,6120,6120,6120,6120,3
|
|
20240903,095300,19449920,6120,6120,6120,6120,0
|
|
20240903,095200,19449920,6120,6120,6120,6120,225
|
|
20240903,095100,18072920,6130,6130,6130,6130,175
|
|
20240903,095000,17000170,6130,6130,6130,6130,26
|
|
20240903,094900,16840790,6140,6140,6140,6140,0
|
|
20240903,094800,16840790,6140,6140,6140,6140,2
|
|
20240903,094700,16828510,6130,6130,6130,6130,0
|
|
20240903,094600,16828510,6130,6130,6130,6130,0
|
|
20240903,094500,16828510,6130,6130,6130,6130,0
|
|
20240903,094400,16828510,6130,6130,6130,6130,0
|
|
20240903,094300,16828510,6130,6140,6140,6130,465
|
|
20240903,094200,13976240,6140,6140,6140,6140,3
|
|
20240903,094100,13957820,6160,6160,6160,6160,0
|
|
20240903,094000,13957820,6160,6160,6160,6160,10
|
|
20240903,093900,13896220,6160,6150,6160,6150,4
|
|
20240903,093800,13871600,6150,6160,6160,6150,15
|
|
20240903,093700,13779330,6150,6140,6150,6140,76
|
|
20240903,093600,13312630,6130,6130,6130,6130,16
|
|
20240903,093500,13214550,6130,6130,6130,6130,45
|
|
20240903,093400,12938700,6130,6130,6130,6130,0
|
|
20240903,093300,12938700,6130,6130,6130,6130,0
|
|
20240903,093200,12938700,6130,6130,6130,6130,0
|
|
20240903,093100,12938700,6130,6130,6130,6130,0
|
|
20240903,093000,12938700,6130,6130,6130,6130,0
|
|
20240903,092900,12938700,6130,6130,6130,6130,0
|
|
20240903,092800,12938700,6130,6130,6130,6130,0
|
|
20240903,092700,12938700,6130,6130,6130,6130,1
|
|
20240903,092600,12932570,6130,6130,6130,6130,0
|
|
20240903,092500,12932570,6130,6130,6130,6130,5
|
|
20240903,092400,12901920,6100,6100,6100,6100,0
|
|
20240903,092300,12901920,6100,6100,6100,6100,0
|
|
20240903,092200,12901920,6100,6100,6100,6100,0
|
|
20240903,092100,12901920,6100,6110,6110,6100,616
|
|
20240903,092000,9140220,6110,6110,6110,6110,0
|
|
20240903,091900,9140220,6110,6110,6110,6110,150
|
|
20240903,091800,8223720,6140,6140,6140,6140,0
|
|
20240903,091700,8223720,6140,6140,6140,6140,0
|
|
20240903,091600,8223720,6140,6140,6140,6140,0
|
|
20240903,091500,8223720,6140,6140,6140,6140,0
|
|
20240903,091400,8223720,6140,6140,6140,6140,100
|
|
20240903,091300,7609720,6140,6140,6140,6140,20
|
|
20240903,091200,7486920,6140,6130,6140,6130,452
|
|
20240903,091100,4711670,6130,6130,6130,6130,7
|
|
20240903,091000,4668760,6140,6140,6140,6140,1
|
|
20240903,090900,4662620,6100,6100,6100,6100,0
|
|
20240903,090800,4662620,6100,6100,6100,6100,30
|
|
20240903,090700,4479620,6100,6100,6100,6100,105
|
|
20240903,090600,3839120,6100,6100,6100,6100,100
|
|
20240903,090500,3229120,6110,6110,6110,6110,25
|
|
20240903,090400,3076370,6110,6110,6110,6110,0
|
|
20240903,090300,3076370,6110,6120,6120,6110,90
|
|
20240903,090200,2526370,6130,6130,6130,6130,0
|
|
20240903,090100,2526370,6130,6130,6130,6130,21
|
|
20240903,090000,2397640,6140,6150,6150,6140,390
|