645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,194200,86902710,6960,6960,6960,6960,1092
|
|
20240905,194100,86902710,6960,6960,6960,6960,0
|
|
20240905,194000,86902710,6960,6960,6960,6960,0
|
|
20240905,193900,86902710,6960,6960,6960,6960,0
|
|
20240905,193800,86902710,6960,6960,6960,6960,0
|
|
20240905,193700,86902710,6960,6960,6960,6960,0
|
|
20240905,193600,86902710,6960,6960,6960,6960,0
|
|
20240905,193500,86902710,6960,6960,6960,6960,0
|
|
20240905,193400,86902710,6960,6960,6960,6960,0
|
|
20240905,193300,86902710,6960,6960,6960,6960,0
|
|
20240905,193200,86902710,6960,6960,6960,6960,0
|
|
20240905,193100,86902710,6960,6960,6960,6960,0
|
|
20240905,193000,86902710,6960,6960,6960,6960,0
|
|
20240905,192900,86902710,6960,6960,6960,6960,0
|
|
20240905,192800,86902710,6960,6960,6960,6960,0
|
|
20240905,192700,86902710,6960,6960,6960,6960,0
|
|
20240905,192600,86902710,6960,6960,6960,6960,0
|
|
20240905,192500,86902710,6960,6960,6960,6960,0
|
|
20240905,192400,86902710,6960,6960,6960,6960,0
|
|
20240905,192300,86902710,6960,6960,6960,6960,0
|
|
20240905,192200,86902710,6960,6960,6960,6960,0
|
|
20240905,192100,86902710,6960,6960,6960,6960,0
|
|
20240905,192000,86902710,6960,6960,6960,6960,0
|
|
20240905,191900,86902710,6960,6960,6960,6960,0
|
|
20240905,191800,86902710,6960,6960,6960,6960,0
|
|
20240905,191700,86902710,6960,6960,6960,6960,0
|
|
20240905,191600,86902710,6960,6960,6960,6960,0
|
|
20240905,191500,86902710,6960,6960,6960,6960,0
|
|
20240905,191400,86902710,6960,6960,6960,6960,0
|
|
20240905,191300,86902710,6960,6960,6960,6960,0
|
|
20240905,191200,86902710,6960,6960,6960,6960,1092
|
|
20240905,191100,86902710,6960,6960,6960,6960,0
|
|
20240905,191000,86902710,6960,6960,6960,6960,0
|
|
20240905,190900,86902710,6960,6960,6960,6960,0
|
|
20240905,190800,86902710,6960,6960,6960,6960,0
|
|
20240905,190700,86902710,6960,6960,6960,6960,0
|
|
20240905,190600,86902710,6960,6960,6960,6960,0
|
|
20240905,190500,86902710,6960,6960,6960,6960,0
|
|
20240905,190400,86902710,6960,6960,6960,6960,0
|
|
20240905,190300,86902710,6960,6960,6960,6960,0
|
|
20240905,190200,86902710,6960,6960,6960,6960,0
|
|
20240905,190100,86902710,6960,6960,6960,6960,0
|
|
20240905,190000,86902710,6960,6960,6960,6960,0
|
|
20240905,185900,86902710,6960,6960,6960,6960,0
|
|
20240905,185800,86902710,6960,6960,6960,6960,0
|
|
20240905,185700,86902710,6960,6960,6960,6960,0
|
|
20240905,185600,86902710,6960,6960,6960,6960,0
|
|
20240905,185500,86902710,6960,6960,6960,6960,0
|
|
20240905,185400,86902710,6960,6960,6960,6960,0
|
|
20240905,185300,86902710,6960,6960,6960,6960,0
|
|
20240905,185200,86902710,6960,6960,6960,6960,0
|
|
20240905,185100,86902710,6960,6960,6960,6960,0
|
|
20240905,185000,86902710,6960,6960,6960,6960,0
|
|
20240905,184900,86902710,6960,6960,6960,6960,0
|
|
20240905,184800,86902710,6960,6960,6960,6960,0
|
|
20240905,184700,86902710,6960,6960,6960,6960,0
|
|
20240905,184600,86902710,6960,6960,6960,6960,0
|
|
20240905,184500,86902710,6960,6960,6960,6960,0
|
|
20240905,184400,86902710,6960,6960,6960,6960,0
|
|
20240905,184300,86902710,6960,6960,6960,6960,0
|
|
20240905,184200,86902710,6960,6960,6960,6960,1092
|
|
20240905,184100,86902710,6960,6960,6960,6960,0
|
|
20240905,184000,86902710,6960,6960,6960,6960,0
|
|
20240905,183900,86902710,6960,6960,6960,6960,0
|
|
20240905,183800,86902710,6960,6960,6960,6960,0
|
|
20240905,183700,86902710,6960,6960,6960,6960,0
|
|
20240905,183600,86902710,6960,6960,6960,6960,0
|
|
20240905,183500,86902710,6960,6960,6960,6960,0
|
|
20240905,183400,86902710,6960,6960,6960,6960,0
|
|
20240905,183300,86902710,6960,6960,6960,6960,0
|
|
20240905,183200,86902710,6960,6960,6960,6960,0
|
|
20240905,183100,86902710,6960,6960,6960,6960,0
|
|
20240905,183000,86902710,6960,6960,6960,6960,0
|
|
20240905,182900,86902710,6960,6960,6960,6960,0
|
|
20240905,182800,86902710,6960,6960,6960,6960,0
|
|
20240905,182700,86902710,6960,6960,6960,6960,0
|
|
20240905,182600,86902710,6960,6960,6960,6960,0
|
|
20240905,182500,86902710,6960,6960,6960,6960,0
|
|
20240905,182400,86902710,6960,6960,6960,6960,0
|
|
20240905,182300,86902710,6960,6960,6960,6960,0
|
|
20240905,182200,86902710,6960,6960,6960,6960,0
|
|
20240905,182100,86902710,6960,6960,6960,6960,0
|
|
20240905,182000,86902710,6960,6960,6960,6960,0
|
|
20240905,181900,86902710,6960,6960,6960,6960,0
|
|
20240905,181800,86902710,6960,6960,6960,6960,0
|
|
20240905,181700,86902710,6960,6960,6960,6960,0
|
|
20240905,181600,86902710,6960,6960,6960,6960,0
|
|
20240905,181500,86902710,6960,6960,6960,6960,0
|
|
20240905,181400,86902710,6960,6960,6960,6960,0
|
|
20240905,181300,86902710,6960,6960,6960,6960,0
|
|
20240905,181200,86902710,6960,6960,6960,6960,1092
|
|
20240905,181100,86902710,6960,6960,6960,6960,0
|
|
20240905,181000,86902710,6960,6960,6960,6960,0
|
|
20240905,180900,86902710,6960,6960,6960,6960,0
|
|
20240905,180800,86902710,6960,6960,6960,6960,0
|
|
20240905,180700,86902710,6960,6960,6960,6960,0
|
|
20240905,180600,86902710,6960,6960,6960,6960,0
|
|
20240905,180500,86902710,6960,6960,6960,6960,0
|
|
20240905,180400,86902710,6960,6960,6960,6960,0
|
|
20240905,180300,86902710,6960,6960,6960,6960,0
|
|
20240905,180200,86902710,6960,6960,6960,6960,0
|
|
20240905,180100,86902710,6960,6960,6960,6960,0
|
|
20240905,180000,86902710,6960,6960,6960,6960,0
|
|
20240905,175900,86902710,6960,6960,6960,6960,0
|
|
20240905,175800,86902710,6960,6960,6960,6960,0
|
|
20240905,175700,86902710,6960,6960,6960,6960,0
|
|
20240905,175600,86902710,6960,6960,6960,6960,0
|
|
20240905,175500,86902710,6960,6960,6960,6960,0
|
|
20240905,175400,86902710,6960,6960,6960,6960,0
|
|
20240905,175300,86902710,6960,6960,6960,6960,0
|
|
20240905,175200,86902710,6960,6960,6960,6960,0
|
|
20240905,175100,86902710,6960,6960,6960,6960,0
|
|
20240905,175000,86902710,6960,6960,6960,6960,0
|
|
20240905,174900,86902710,6960,6960,6960,6960,0
|
|
20240905,174800,86902710,6960,6960,6960,6960,0
|
|
20240905,174700,86902710,6960,6960,6960,6960,0
|
|
20240905,174600,86902710,6960,6960,6960,6960,0
|
|
20240905,174500,86902710,6960,6960,6960,6960,0
|
|
20240905,174400,86902710,6960,6960,6960,6960,0
|
|
20240905,174300,86902710,6960,6960,6960,6960,0
|
|
20240905,174200,86902710,6960,6960,6960,6960,1092
|
|
20240905,174100,86902710,6960,6960,6960,6960,0
|
|
20240905,174000,86902710,6960,6960,6960,6960,0
|
|
20240905,173900,86902710,6960,6960,6960,6960,0
|
|
20240905,173800,86902710,6960,6960,6960,6960,0
|
|
20240905,173700,86902710,6960,6960,6960,6960,0
|
|
20240905,173600,86902710,6960,6960,6960,6960,0
|
|
20240905,173500,86902710,6960,6960,6960,6960,0
|
|
20240905,173400,86902710,6960,6960,6960,6960,0
|
|
20240905,173300,86902710,6960,6960,6960,6960,0
|
|
20240905,173200,86902710,6960,6960,6960,6960,0
|
|
20240905,173100,86902710,6960,6960,6960,6960,0
|
|
20240905,173000,86902710,6960,6960,6960,6960,0
|
|
20240905,172900,86902710,6960,6960,6960,6960,0
|
|
20240905,172800,86902710,6960,6960,6960,6960,0
|
|
20240905,172700,86902710,6960,6960,6960,6960,0
|
|
20240905,172600,86902710,6960,6960,6960,6960,0
|
|
20240905,172500,86902710,6960,6960,6960,6960,0
|
|
20240905,172400,86902710,6960,6960,6960,6960,0
|
|
20240905,172300,86902710,6960,6960,6960,6960,0
|
|
20240905,172200,86902710,6960,6960,6960,6960,0
|
|
20240905,172100,86902710,6960,6960,6960,6960,0
|
|
20240905,172000,86902710,6960,6960,6960,6960,0
|
|
20240905,171900,86902710,6960,6960,6960,6960,0
|
|
20240905,171800,86902710,6960,6960,6960,6960,0
|
|
20240905,171700,86902710,6960,6960,6960,6960,0
|
|
20240905,171600,86902710,6960,6960,6960,6960,0
|
|
20240905,171500,86902710,6960,6960,6960,6960,0
|
|
20240905,171400,86902710,6960,6960,6960,6960,0
|
|
20240905,171300,86902710,6960,6960,6960,6960,0
|
|
20240905,171200,86902710,6960,6960,6960,6960,1092
|
|
20240905,171100,86902710,6960,6960,6960,6960,0
|
|
20240905,171000,86902710,6960,6960,6960,6960,0
|
|
20240905,170900,86902710,6960,6960,6960,6960,0
|
|
20240905,170800,86902710,6960,6960,6960,6960,0
|
|
20240905,170700,86902710,6960,6960,6960,6960,0
|
|
20240905,170600,86902710,6960,6960,6960,6960,0
|
|
20240905,170500,86902710,6960,6960,6960,6960,0
|
|
20240905,170400,86902710,6960,6960,6960,6960,0
|
|
20240905,170300,86902710,6960,6960,6960,6960,0
|
|
20240905,170200,86902710,6960,6960,6960,6960,0
|
|
20240905,170100,86902710,6960,6960,6960,6960,0
|
|
20240905,170000,86902710,6960,6960,6960,6960,0
|
|
20240905,165900,86902710,6960,6960,6960,6960,0
|
|
20240905,165800,86902710,6960,6960,6960,6960,0
|
|
20240905,165700,86902710,6960,6960,6960,6960,0
|
|
20240905,165600,86902710,6960,6960,6960,6960,0
|
|
20240905,165500,86902710,6960,6960,6960,6960,0
|
|
20240905,165400,86902710,6960,6960,6960,6960,0
|
|
20240905,165300,86902710,6960,6960,6960,6960,0
|
|
20240905,165200,86902710,6960,6960,6960,6960,0
|
|
20240905,165100,86902710,6960,6960,6960,6960,0
|
|
20240905,165000,86902710,6960,6960,6960,6960,0
|
|
20240905,164900,86902710,6960,6960,6960,6960,0
|
|
20240905,164800,86902710,6960,6960,6960,6960,0
|
|
20240905,164700,86902710,6960,6960,6960,6960,0
|
|
20240905,164600,86902710,6960,6960,6960,6960,0
|
|
20240905,164500,86902710,6960,6960,6960,6960,0
|
|
20240905,164400,86902710,6960,6960,6960,6960,0
|
|
20240905,164300,86902710,6960,6960,6960,6960,0
|
|
20240905,164200,86902710,6960,6960,6960,6960,1092
|
|
20240905,164100,86902710,6960,6960,6960,6960,0
|
|
20240905,164000,86902710,6960,6960,6960,6960,0
|
|
20240905,163900,86902710,6960,6960,6960,6960,0
|
|
20240905,163800,86902710,6960,6960,6960,6960,0
|
|
20240905,163700,86902710,6960,6960,6960,6960,0
|
|
20240905,163600,86902710,6960,6960,6960,6960,0
|
|
20240905,163500,86902710,6960,6960,6960,6960,0
|
|
20240905,163400,86902710,6960,6960,6960,6960,0
|
|
20240905,163300,86902710,6960,6960,6960,6960,0
|
|
20240905,163200,86902710,6960,6960,6960,6960,0
|
|
20240905,163100,86902710,6960,6960,6960,6960,0
|
|
20240905,163000,86902710,6960,6960,6960,6960,0
|
|
20240905,162900,86902710,6960,6960,6960,6960,0
|
|
20240905,162800,86902710,6960,6960,6960,6960,0
|
|
20240905,162700,86902710,6960,6960,6960,6960,0
|
|
20240905,162600,86902710,6960,6960,6960,6960,0
|
|
20240905,162500,86902710,6960,6960,6960,6960,0
|
|
20240905,162400,86902710,6960,6960,6960,6960,0
|
|
20240905,162300,86902710,6960,6960,6960,6960,0
|
|
20240905,162200,86902710,6960,6960,6960,6960,0
|
|
20240905,162100,86902710,6960,6960,6960,6960,0
|
|
20240905,162000,86902710,6960,6960,6960,6960,0
|
|
20240905,161900,86902710,6960,6960,6960,6960,0
|
|
20240905,161800,86902710,6960,6960,6960,6960,0
|
|
20240905,161700,86902710,6960,6960,6960,6960,0
|
|
20240905,161600,86902710,6960,6960,6960,6960,0
|
|
20240905,161500,86902710,6960,6960,6960,6960,0
|
|
20240905,161400,86902710,6960,6960,6960,6960,0
|
|
20240905,161300,86902710,6960,6960,6960,6960,0
|
|
20240905,161200,86902710,6960,6960,6960,6960,1092
|
|
20240905,161100,86902710,6960,6960,6960,6960,0
|
|
20240905,161000,86902710,6960,6960,6960,6960,0
|
|
20240905,160900,86902710,6960,6960,6960,6960,0
|
|
20240905,160800,86902710,6960,6960,6960,6960,0
|
|
20240905,160700,86902710,6960,6960,6960,6960,0
|
|
20240905,160600,86902710,6960,6960,6960,6960,0
|
|
20240905,160500,86902710,6960,6960,6960,6960,0
|
|
20240905,160400,86902710,6960,6960,6960,6960,0
|
|
20240905,160300,86902710,6960,6960,6960,6960,0
|
|
20240905,160200,86902710,6960,6960,6960,6960,0
|
|
20240905,160100,86902710,6960,6960,6960,6960,0
|
|
20240905,160000,86902710,6960,6960,6960,6960,0
|
|
20240905,155900,86902710,6960,6960,6960,6960,0
|
|
20240905,155800,86902710,6960,6960,6960,6960,0
|
|
20240905,155700,86902710,6960,6960,6960,6960,0
|
|
20240905,155600,86902710,6960,6960,6960,6960,0
|
|
20240905,155500,86902710,6960,6960,6960,6960,0
|
|
20240905,155400,86902710,6960,6960,6960,6960,0
|
|
20240905,155300,86902710,6960,6960,6960,6960,0
|
|
20240905,155200,86902710,6960,6960,6960,6960,0
|
|
20240905,155100,86902710,6960,6960,6960,6960,0
|
|
20240905,155000,86902710,6960,6960,6960,6960,0
|
|
20240905,154900,86902710,6960,6960,6960,6960,0
|
|
20240905,154800,86902710,6960,6960,6960,6960,0
|
|
20240905,154700,86902710,6960,6960,6960,6960,0
|
|
20240905,154600,86902710,6960,6960,6960,6960,0
|
|
20240905,154500,86902710,6960,6960,6960,6960,0
|
|
20240905,154400,86902710,6960,6960,6960,6960,0
|
|
20240905,154300,86902710,6960,6960,6960,6960,0
|
|
20240905,154200,86902710,6960,6960,6960,6960,1092
|
|
20240905,154100,86902710,6960,6960,6960,6960,0
|
|
20240905,154000,86902710,6960,6960,6960,6960,0
|
|
20240905,153900,86902710,6960,6960,6960,6960,0
|
|
20240905,153800,86902710,6960,6960,6960,6960,0
|
|
20240905,153700,86902710,6960,6960,6960,6960,0
|
|
20240905,153600,86902710,6960,6960,6960,6960,0
|
|
20240905,153500,86902710,6960,6960,6960,6960,0
|
|
20240905,153400,86902710,6960,6960,6960,6960,0
|
|
20240905,153300,86902710,6960,6960,6960,6960,0
|
|
20240905,153200,86902710,6960,6960,6960,6960,0
|
|
20240905,153100,86902710,6960,6960,6960,6960,0
|
|
20240905,153000,86902710,6960,6960,6960,6960,1092
|
|
20240905,152900,79302390,7030,7030,7030,7030,0
|
|
20240905,152800,79302390,7030,7030,7030,7030,0
|
|
20240905,152700,79302390,7030,7030,7030,7030,0
|
|
20240905,152600,79302390,7030,7030,7030,7030,0
|
|
20240905,152500,79302390,7030,7030,7030,7030,0
|
|
20240905,152400,79302390,7030,7030,7030,7030,0
|
|
20240905,152300,79302390,7030,7030,7030,7030,0
|
|
20240905,152200,79302390,7030,7030,7030,7030,0
|
|
20240905,152100,79302390,7030,7030,7030,7030,0
|
|
20240905,152000,79302390,7030,7030,7030,7030,0
|
|
20240905,151900,79302390,7030,7000,7030,7000,2
|
|
20240905,151800,79288360,7040,7040,7040,7040,0
|
|
20240905,151700,79288360,7040,7030,7040,7030,174
|
|
20240905,151600,78065120,7030,7030,7030,7030,0
|
|
20240905,151500,78065120,7030,7030,7030,7030,22
|
|
20240905,151400,77910460,7030,7030,7030,7030,0
|
|
20240905,151300,77910460,7030,7030,7030,7030,0
|
|
20240905,151200,77910460,7030,7030,7030,7030,30
|
|
20240905,151100,77699560,7030,7030,7030,7030,0
|
|
20240905,151000,77699560,7030,7030,7030,7020,196
|
|
20240905,150900,76321810,7030,7030,7030,7030,0
|
|
20240905,150800,76321810,7030,7030,7030,7030,0
|
|
20240905,150700,76321810,7030,7030,7030,7030,0
|
|
20240905,150600,76321810,7030,7030,7030,7030,0
|
|
20240905,150500,76321810,7030,7030,7030,7030,0
|
|
20240905,150400,76321810,7030,7030,7030,7030,0
|
|
20240905,150300,76321810,7030,7030,7030,7030,0
|
|
20240905,150200,76321810,7030,7030,7030,7030,0
|
|
20240905,150100,76321810,7030,7030,7030,7030,0
|
|
20240905,150000,76321810,7030,7030,7030,7030,0
|
|
20240905,145900,76321810,7030,7030,7030,7030,4
|
|
20240905,145800,76293690,7040,7040,7040,7040,0
|
|
20240905,145700,76293690,7040,7040,7040,7040,0
|
|
20240905,145600,76293690,7040,7040,7040,7040,0
|
|
20240905,145500,76293690,7040,7040,7040,7040,0
|
|
20240905,145400,76293690,7040,7040,7040,7040,0
|
|
20240905,145300,76293690,7040,7040,7040,7040,0
|
|
20240905,145200,76293690,7040,7040,7040,7040,0
|
|
20240905,145100,76293690,7040,7040,7040,7040,0
|
|
20240905,145000,76293690,7040,7040,7040,7040,0
|
|
20240905,144900,76293690,7040,7040,7040,7040,0
|
|
20240905,144800,76293690,7040,6980,7040,6980,14
|
|
20240905,144700,76195190,7040,7040,7040,7040,0
|
|
20240905,144600,76195190,7040,7040,7040,7040,0
|
|
20240905,144500,76195190,7040,7040,7040,7040,0
|
|
20240905,144400,76195190,7040,7040,7040,7040,0
|
|
20240905,144300,76195190,7040,7040,7040,7040,0
|
|
20240905,144200,76195190,7040,7040,7040,7040,0
|
|
20240905,144100,76195190,7040,7040,7040,7040,0
|
|
20240905,144000,76195190,7040,7040,7040,7040,0
|
|
20240905,143900,76195190,7040,7040,7040,7040,1
|
|
20240905,143800,76188150,6970,6970,6970,6970,0
|
|
20240905,143700,76188150,6970,6970,6970,6970,1
|
|
20240905,143600,76181180,7040,7040,7040,7040,0
|
|
20240905,143500,76181180,7040,7040,7040,7040,0
|
|
20240905,143400,76181180,7040,7040,7040,7040,0
|
|
20240905,143300,76181180,7040,7040,7040,7040,0
|
|
20240905,143200,76181180,7040,7040,7040,7040,0
|
|
20240905,143100,76181180,7040,7040,7040,7040,0
|
|
20240905,143000,76181180,7040,7040,7040,7040,0
|
|
20240905,142900,76181180,7040,7040,7040,7040,0
|
|
20240905,142800,76181180,7040,7040,7040,7040,0
|
|
20240905,142700,76181180,7040,7040,7040,7040,0
|
|
20240905,142600,76181180,7040,7040,7040,7040,0
|
|
20240905,142500,76181180,7040,7040,7040,7040,1
|
|
20240905,142400,76174140,6960,7000,7000,6960,300
|
|
20240905,142300,74083690,7030,7030,7030,7030,111
|
|
20240905,142200,73303360,7030,7030,7030,7030,1
|
|
20240905,142100,73296330,6980,6980,6980,6980,11
|
|
20240905,142000,73219550,7040,7040,7040,6970,302
|
|
20240905,141900,71113930,6990,7010,7010,6990,400
|
|
20240905,141800,68315280,7010,7010,7010,7010,0
|
|
20240905,141700,68315280,7010,7010,7010,7010,0
|
|
20240905,141600,68315280,7010,7010,7010,7010,101
|
|
20240905,141500,67607270,7040,7040,7040,7040,196
|
|
20240905,141400,66227430,7040,7040,7040,7040,0
|
|
20240905,141300,66227430,7040,7040,7040,7040,1
|
|
20240905,141200,66220390,7010,7010,7010,7010,0
|
|
20240905,141100,66220390,7010,7010,7010,7010,0
|
|
20240905,141000,66220390,7010,7010,7010,7010,0
|
|
20240905,140900,66220390,7010,7010,7010,7010,0
|
|
20240905,140800,66220390,7010,7010,7010,7010,0
|
|
20240905,140700,66220390,7010,7010,7010,7010,0
|
|
20240905,140600,66220390,7010,7010,7010,7010,319
|
|
20240905,140500,63984200,7040,7040,7040,7040,0
|
|
20240905,140400,63984200,7040,7040,7040,7040,0
|
|
20240905,140300,63984200,7040,7040,7040,7040,20
|
|
20240905,140200,63843400,7030,7030,7030,7030,0
|
|
20240905,140100,63843400,7030,7030,7030,7030,0
|
|
20240905,140000,63843400,7030,7030,7030,7030,0
|
|
20240905,135900,63843400,7030,7030,7030,7030,0
|
|
20240905,135800,63843400,7030,7030,7030,7030,0
|
|
20240905,135700,63843400,7030,7030,7030,7030,0
|
|
20240905,135600,63843400,7030,7030,7030,7030,0
|
|
20240905,135500,63843400,7030,7030,7030,7030,0
|
|
20240905,135400,63843400,7030,7030,7030,7030,0
|
|
20240905,135300,63843400,7030,7030,7030,7030,1
|
|
20240905,135200,63836370,7030,7030,7030,7030,0
|
|
20240905,135100,63836370,7030,7030,7030,7030,0
|
|
20240905,135000,63836370,7030,7030,7030,7030,0
|
|
20240905,134900,63836370,7030,7030,7030,7030,0
|
|
20240905,134800,63836370,7030,7030,7030,7030,62
|
|
20240905,134700,63400510,7010,7010,7010,7010,0
|
|
20240905,134600,63400510,7010,7030,7030,7000,825
|
|
20240905,134500,57618880,7060,7060,7060,7060,0
|
|
20240905,134400,57618880,7060,7060,7060,7060,0
|
|
20240905,134300,57618880,7060,7060,7060,7060,1
|
|
20240905,134200,57611820,7010,7010,7010,7010,0
|
|
20240905,134100,57611820,7010,7010,7010,7010,0
|
|
20240905,134000,57611820,7010,7070,7070,7010,143
|
|
20240905,133900,56607420,7100,7100,7100,7100,0
|
|
20240905,133800,56607420,7100,7100,7100,7100,0
|
|
20240905,133700,56607420,7100,7100,7100,7100,2
|
|
20240905,133600,56593220,7100,7100,7100,7100,0
|
|
20240905,133500,56593220,7100,7100,7100,7100,0
|
|
20240905,133400,56593220,7100,7100,7100,7100,0
|
|
20240905,133300,56593220,7100,7100,7100,7100,0
|
|
20240905,133200,56593220,7100,7100,7100,7100,0
|
|
20240905,133100,56593220,7100,7100,7100,7100,0
|
|
20240905,133000,56593220,7100,7100,7100,7100,0
|
|
20240905,132900,56593220,7100,7100,7100,7100,0
|
|
20240905,132800,56593220,7100,7100,7100,7100,0
|
|
20240905,132700,56593220,7100,7100,7100,7100,0
|
|
20240905,132600,56593220,7100,7100,7100,7100,0
|
|
20240905,132500,56593220,7100,7100,7100,7100,0
|
|
20240905,132400,56593220,7100,7100,7100,7100,0
|
|
20240905,132300,56593220,7100,7100,7100,7100,0
|
|
20240905,132200,56593220,7100,7100,7100,7100,0
|
|
20240905,132100,56593220,7100,7100,7100,7100,1
|
|
20240905,132000,56586120,7090,7090,7090,7090,0
|
|
20240905,131900,56586120,7090,7090,7090,7090,0
|
|
20240905,131800,56586120,7090,7090,7090,7090,1
|
|
20240905,131700,56579030,7100,7100,7100,7100,0
|
|
20240905,131600,56579030,7100,7100,7100,7100,0
|
|
20240905,131500,56579030,7100,7100,7100,7100,0
|
|
20240905,131400,56579030,7100,7100,7100,7100,0
|
|
20240905,131300,56579030,7100,7100,7100,7100,0
|
|
20240905,131200,56579030,7100,7100,7100,7100,0
|
|
20240905,131100,56579030,7100,7100,7100,7100,0
|
|
20240905,131000,56579030,7100,7100,7100,7100,0
|
|
20240905,130900,56579030,7100,7100,7100,7100,0
|
|
20240905,130800,56579030,7100,7100,7100,7100,1
|
|
20240905,130700,56571930,7100,7100,7100,7100,0
|
|
20240905,130600,56571930,7100,7100,7100,7100,0
|
|
20240905,130500,56571930,7100,7100,7100,7100,0
|
|
20240905,130400,56571930,7100,7100,7100,7100,0
|
|
20240905,130300,56571930,7100,7100,7100,7100,1
|
|
20240905,130200,56564830,7110,7110,7110,7110,0
|
|
20240905,130100,56564830,7110,7110,7110,7110,1
|
|
20240905,130000,56557720,7110,7110,7110,7110,0
|
|
20240905,125900,56557720,7110,7110,7110,7110,1
|
|
20240905,125800,56550610,7120,7120,7120,7120,17
|
|
20240905,125700,56429570,7130,7130,7130,7130,0
|
|
20240905,125600,56429570,7130,7130,7130,7130,0
|
|
20240905,125500,56429570,7130,7070,7130,7070,800
|
|
20240905,125400,50739090,7070,7070,7070,7070,0
|
|
20240905,125300,50739090,7070,7100,7100,7070,59
|
|
20240905,125200,50321900,7110,7110,7110,7110,0
|
|
20240905,125100,50321900,7110,7110,7110,7110,1
|
|
20240905,125000,50314790,7070,7070,7070,7070,0
|
|
20240905,124900,50314790,7070,7070,7070,7070,72
|
|
20240905,124800,49805750,7070,7070,7070,7070,0
|
|
20240905,124700,49805750,7070,7080,7080,7070,31
|
|
20240905,124600,49586300,7130,7130,7130,7130,0
|
|
20240905,124500,49586300,7130,7130,7130,7130,0
|
|
20240905,124400,49586300,7130,7130,7130,7130,0
|
|
20240905,124300,49586300,7130,7130,7130,7130,0
|
|
20240905,124200,49586300,7130,7130,7130,7130,0
|
|
20240905,124100,49586300,7130,7130,7130,7130,0
|
|
20240905,124000,49586300,7130,7130,7130,7130,0
|
|
20240905,123900,49586300,7130,7130,7130,7130,0
|
|
20240905,123800,49586300,7130,7130,7130,7130,2
|
|
20240905,123700,49572040,7130,7130,7130,7130,0
|
|
20240905,123600,49572040,7130,7130,7130,7130,0
|
|
20240905,123500,49572040,7130,7130,7130,7130,0
|
|
20240905,123400,49572040,7130,7130,7130,7130,0
|
|
20240905,123300,49572040,7130,7130,7130,7130,0
|
|
20240905,123200,49572040,7130,7130,7130,7130,0
|
|
20240905,123100,49572040,7130,7130,7130,7130,0
|
|
20240905,123000,49572040,7130,7130,7130,7130,0
|
|
20240905,122900,49572040,7130,7130,7130,7130,0
|
|
20240905,122800,49572040,7130,7130,7130,7130,1
|
|
20240905,122700,49564910,7130,7130,7130,7130,0
|
|
20240905,122600,49564910,7130,7130,7130,7130,0
|
|
20240905,122500,49564910,7130,7130,7130,7130,0
|
|
20240905,122400,49564910,7130,7130,7130,7130,0
|
|
20240905,122300,49564910,7130,7130,7130,7130,0
|
|
20240905,122200,49564910,7130,7130,7130,7130,0
|
|
20240905,122100,49564910,7130,7130,7130,7130,0
|
|
20240905,122000,49564910,7130,7130,7130,7130,0
|
|
20240905,121900,49564910,7130,7130,7130,7130,1
|
|
20240905,121800,49557780,7140,7140,7140,7140,0
|
|
20240905,121700,49557780,7140,7140,7140,7140,0
|
|
20240905,121600,49557780,7140,7140,7140,7140,0
|
|
20240905,121500,49557780,7140,7140,7140,7140,100
|
|
20240905,121400,48843780,7030,7030,7030,7030,0
|
|
20240905,121300,48843780,7030,7100,7100,7030,29
|
|
20240905,121200,48639600,7180,7180,7180,7180,0
|
|
20240905,121100,48639600,7180,7180,7180,7180,0
|
|
20240905,121000,48639600,7180,7180,7180,7180,0
|
|
20240905,120900,48639600,7180,7180,7180,7180,0
|
|
20240905,120800,48639600,7180,7180,7180,7180,0
|
|
20240905,120700,48639600,7180,7180,7180,7180,0
|
|
20240905,120600,48639600,7180,7180,7180,7180,0
|
|
20240905,120500,48639600,7180,7180,7180,7180,0
|
|
20240905,120400,48639600,7180,7180,7180,7180,0
|
|
20240905,120300,48639600,7180,7180,7180,7180,0
|
|
20240905,120200,48639600,7180,7180,7180,7180,0
|
|
20240905,120100,48639600,7180,7180,7180,7180,0
|
|
20240905,120000,48639600,7180,7180,7180,7180,0
|
|
20240905,115900,48639600,7180,7180,7180,7180,0
|
|
20240905,115800,48639600,7180,7180,7180,7180,0
|
|
20240905,115700,48639600,7180,7180,7180,7180,0
|
|
20240905,115600,48639600,7180,7150,7180,7150,48
|
|
20240905,115500,48296300,7150,7150,7150,7150,0
|
|
20240905,115400,48296300,7150,7150,7150,7150,0
|
|
20240905,115300,48296300,7150,7150,7150,7150,0
|
|
20240905,115200,48296300,7150,7150,7150,7150,0
|
|
20240905,115100,48296300,7150,7150,7150,7150,0
|
|
20240905,115000,48296300,7150,7150,7150,7150,0
|
|
20240905,114900,48296300,7150,7150,7150,7150,0
|
|
20240905,114800,48296300,7150,7150,7150,7150,0
|
|
20240905,114700,48296300,7150,7150,7150,7150,0
|
|
20240905,114600,48296300,7150,7150,7150,7150,0
|
|
20240905,114500,48296300,7150,7150,7150,7150,0
|
|
20240905,114400,48296300,7150,7150,7150,7150,0
|
|
20240905,114300,48296300,7150,7150,7150,7150,0
|
|
20240905,114200,48296300,7150,7150,7150,7150,0
|
|
20240905,114100,48296300,7150,7150,7150,7150,0
|
|
20240905,114000,48296300,7150,7150,7150,7150,0
|
|
20240905,113900,48296300,7150,7150,7150,7150,0
|
|
20240905,113800,48296300,7150,7150,7150,7150,0
|
|
20240905,113700,48296300,7150,7150,7150,7150,0
|
|
20240905,113600,48296300,7150,7150,7150,7150,0
|
|
20240905,113500,48296300,7150,7150,7150,7150,1
|
|
20240905,113400,48289150,7160,7160,7160,7160,0
|
|
20240905,113300,48289150,7160,7160,7160,7160,0
|
|
20240905,113200,48289150,7160,7160,7160,7160,0
|
|
20240905,113100,48289150,7160,7160,7160,7160,0
|
|
20240905,113000,48289150,7160,7150,7160,7150,200
|
|
20240905,112900,46857250,7150,7140,7150,7140,100
|
|
20240905,112800,46142360,7140,7110,7140,7110,3
|
|
20240905,112700,46120990,7030,7030,7030,7030,0
|
|
20240905,112600,46120990,7030,7030,7030,7030,1
|
|
20240905,112500,46113960,7140,7140,7140,7140,0
|
|
20240905,112400,46113960,7140,7120,7140,7120,500
|
|
20240905,112300,42546420,7130,7060,7130,7060,500
|
|
20240905,112200,38995570,7060,7060,7060,7060,0
|
|
20240905,112100,38995570,7060,7060,7060,7060,0
|
|
20240905,112000,38995570,7060,7060,7060,7060,0
|
|
20240905,111900,38995570,7060,7060,7060,7060,0
|
|
20240905,111800,38995570,7060,7060,7060,7060,1
|
|
20240905,111700,38988510,7030,7050,7050,7030,4
|
|
20240905,111600,38960340,7070,7070,7070,7070,0
|
|
20240905,111500,38960340,7070,7070,7070,7070,1
|
|
20240905,111400,38953270,7010,7080,7080,7010,500
|
|
20240905,111300,35439990,7070,7070,7070,7070,0
|
|
20240905,111200,35439990,7070,7070,7070,7070,0
|
|
20240905,111100,35439990,7070,7070,7070,7070,0
|
|
20240905,111000,35439990,7070,7070,7070,7070,0
|
|
20240905,110900,35439990,7070,7070,7070,7070,1
|
|
20240905,110800,35432920,7070,7070,7070,7070,0
|
|
20240905,110700,35432920,7070,7070,7070,7070,3
|
|
20240905,110600,35411710,7080,7080,7080,7080,1
|
|
20240905,110500,35404630,7080,7080,7080,7080,5
|
|
20240905,110400,35369230,7080,7080,7080,7080,1
|
|
20240905,110300,35362150,7070,7070,7070,7070,0
|
|
20240905,110200,35362150,7070,7070,7070,7070,53
|
|
20240905,110100,34987440,7070,7070,7070,7070,0
|
|
20240905,110000,34987440,7070,7070,7080,7050,1047
|
|
20240905,105900,27603040,7070,7070,7070,7070,14
|
|
20240905,105800,27504060,7060,7070,7070,7060,296
|
|
20240905,105700,25414240,7070,7100,7100,7060,450
|
|
20240905,105600,22232930,7110,7110,7110,7110,0
|
|
20240905,105500,22232930,7110,7110,7110,7110,0
|
|
20240905,105400,22232930,7110,7110,7110,7110,0
|
|
20240905,105300,22232930,7110,7110,7110,7110,0
|
|
20240905,105200,22232930,7110,7110,7110,7110,0
|
|
20240905,105100,22232930,7110,7110,7110,7110,1
|
|
20240905,105000,22225820,7140,7140,7140,7140,0
|
|
20240905,104900,22225820,7140,7140,7140,7140,0
|
|
20240905,104800,22225820,7140,7140,7140,7140,1
|
|
20240905,104700,22218680,7120,7120,7120,7120,0
|
|
20240905,104600,22218680,7120,7120,7120,7120,1
|
|
20240905,104500,22211560,7130,7130,7130,7130,0
|
|
20240905,104400,22211560,7130,7130,7130,7130,1
|
|
20240905,104300,22204430,7130,7130,7130,7130,121
|
|
20240905,104200,21341700,7100,7110,7110,7100,2
|
|
20240905,104100,21327490,7130,7130,7130,7130,0
|
|
20240905,104000,21327490,7130,7090,7130,7090,71
|
|
20240905,103900,20824060,7130,7130,7130,7130,0
|
|
20240905,103800,20824060,7130,7130,7130,7130,0
|
|
20240905,103700,20824060,7130,7130,7130,7130,1
|
|
20240905,103600,20816930,7100,7120,7120,7100,3
|
|
20240905,103500,20795600,7130,7130,7130,7130,0
|
|
20240905,103400,20795600,7130,7130,7130,7130,0
|
|
20240905,103300,20795600,7130,7130,7130,7130,0
|
|
20240905,103200,20795600,7130,7130,7130,7130,1
|
|
20240905,103100,20788470,7020,7140,7140,7020,1100
|
|
20240905,103000,13030810,7160,7160,7160,7160,0
|
|
20240905,102900,13030810,7160,7160,7160,7160,0
|
|
20240905,102800,13030810,7160,7160,7160,7160,0
|
|
20240905,102700,13030810,7160,7160,7160,7160,0
|
|
20240905,102600,13030810,7160,7160,7160,7160,0
|
|
20240905,102500,13030810,7160,7160,7160,7160,0
|
|
20240905,102400,13030810,7160,7160,7160,7160,0
|
|
20240905,102300,13030810,7160,7160,7160,7160,0
|
|
20240905,102200,13030810,7160,7160,7160,7160,0
|
|
20240905,102100,13030810,7160,7160,7160,7160,0
|
|
20240905,102000,13030810,7160,7160,7160,7160,0
|
|
20240905,101900,13030810,7160,7160,7160,7160,0
|
|
20240905,101800,13030810,7160,7160,7160,7160,0
|
|
20240905,101700,13030810,7160,7160,7160,7160,0
|
|
20240905,101600,13030810,7160,7160,7160,7160,0
|
|
20240905,101500,13030810,7160,7160,7160,7160,0
|
|
20240905,101400,13030810,7160,7160,7160,7160,0
|
|
20240905,101300,13030810,7160,7160,7160,7160,0
|
|
20240905,101200,13030810,7160,7160,7160,7160,0
|
|
20240905,101100,13030810,7160,7160,7160,7160,0
|
|
20240905,101000,13030810,7160,7160,7160,7160,0
|
|
20240905,100900,13030810,7160,7160,7160,7160,0
|
|
20240905,100800,13030810,7160,7160,7160,7160,1
|
|
20240905,100700,13023650,7100,7100,7100,7100,100
|
|
20240905,100600,12313650,7160,7160,7160,7100,502
|
|
20240905,100500,8748010,7120,7120,7120,7120,0
|
|
20240905,100400,8748010,7120,7140,7140,7110,300
|
|
20240905,100300,6612700,7180,7180,7180,7180,0
|
|
20240905,100200,6612700,7180,7180,7180,7180,1
|
|
20240905,100100,6605520,7180,7180,7180,7180,1
|
|
20240905,100000,6598340,7190,7190,7190,7190,0
|
|
20240905,095900,6598340,7190,7190,7190,7190,0
|
|
20240905,095800,6598340,7190,7190,7190,7190,1
|
|
20240905,095700,6591150,7180,7180,7180,7180,0
|
|
20240905,095600,6591150,7180,7190,7190,7180,17
|
|
20240905,095500,6468930,7200,7200,7200,7200,0
|
|
20240905,095400,6468930,7200,7200,7200,7200,0
|
|
20240905,095300,6468930,7200,7200,7200,7200,1
|
|
20240905,095200,6461730,7190,7190,7190,7190,46
|
|
20240905,095100,6130990,7200,7200,7200,7200,0
|
|
20240905,095000,6130990,7200,7200,7200,7200,1
|
|
20240905,094900,6123790,7190,7190,7190,7190,439
|
|
20240905,094800,2967380,7180,7180,7180,7180,0
|
|
20240905,094700,2967380,7180,7180,7180,7180,0
|
|
20240905,094600,2967380,7180,7180,7180,7180,4
|
|
20240905,094500,2938660,7180,7180,7180,7180,1
|
|
20240905,094400,2931480,7190,7190,7190,7190,0
|
|
20240905,094300,2931480,7190,7190,7190,7190,0
|
|
20240905,094200,2931480,7190,7190,7190,7190,0
|
|
20240905,094100,2931480,7190,7190,7190,7190,0
|
|
20240905,094000,2931480,7190,7190,7190,7190,0
|
|
20240905,093900,2931480,7190,7190,7190,7190,0
|
|
20240905,093800,2931480,7190,7190,7190,7190,0
|
|
20240905,093700,2931480,7190,7190,7190,7190,0
|
|
20240905,093600,2931480,7190,7190,7190,7190,0
|
|
20240905,093500,2931480,7190,7190,7190,7190,0
|
|
20240905,093400,2931480,7190,7190,7190,7190,0
|
|
20240905,093300,2931480,7190,7190,7190,7190,0
|
|
20240905,093200,2931480,7190,7190,7190,7190,0
|
|
20240905,093100,2931480,7190,7190,7190,7190,0
|
|
20240905,093000,2931480,7190,7190,7190,7190,0
|
|
20240905,092900,2931480,7190,7190,7190,7190,0
|
|
20240905,092800,2931480,7190,7190,7190,7190,0
|
|
20240905,092700,2931480,7190,7190,7190,7190,0
|
|
20240905,092600,2931480,7190,7190,7190,7190,0
|
|
20240905,092500,2931480,7190,7190,7190,7190,0
|
|
20240905,092400,2931480,7190,7190,7190,7190,0
|
|
20240905,092300,2931480,7190,7190,7190,7190,0
|
|
20240905,092200,2931480,7190,7190,7190,7190,0
|
|
20240905,092100,2931480,7190,7190,7190,7190,1
|
|
20240905,092000,2924290,7110,7110,7110,7110,18
|
|
20240905,091900,2796310,7190,7190,7190,7190,0
|
|
20240905,091800,2796310,7190,7190,7190,7190,0
|
|
20240905,091700,2796310,7190,7190,7190,7190,0
|
|
20240905,091600,2796310,7190,7190,7190,7190,0
|
|
20240905,091500,2796310,7190,7190,7190,7190,0
|
|
20240905,091400,2796310,7190,7190,7190,7190,0
|
|
20240905,091300,2796310,7190,7190,7190,7190,0
|
|
20240905,091200,2796310,7190,7190,7190,7190,0
|
|
20240905,091100,2796310,7190,7190,7190,7190,0
|
|
20240905,091000,2796310,7190,7190,7190,7190,368
|
|
20240905,090900,150390,7190,7190,7190,7190,1
|
|
20240905,090800,143200,7120,7200,7200,7120,5
|
|
20240905,090700,107500,7140,7140,7140,7140,2
|
|
20240905,090600,93220,7200,7200,7200,7200,0
|
|
20240905,090500,93220,7200,7200,7200,7200,0
|
|
20240905,090400,93220,7200,7200,7200,7200,0
|
|
20240905,090300,93220,7200,7200,7200,7200,0
|
|
20240905,090200,93220,7200,7200,7200,7200,0
|
|
20240905,090100,93220,7200,7170,7210,7150,10
|
|
20240905,090000,21510,7170,7170,7170,7170,3
|