651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,194800,235884950,6020,6020,6020,6020,888
|
|
20240902,194700,235884950,6020,6020,6020,6020,0
|
|
20240902,194600,235884950,6020,6020,6020,6020,0
|
|
20240902,194500,235884950,6020,6020,6020,6020,0
|
|
20240902,194400,235884950,6020,6020,6020,6020,0
|
|
20240902,194300,235884950,6020,6020,6020,6020,0
|
|
20240902,194200,235884950,6020,6020,6020,6020,0
|
|
20240902,194100,235884950,6020,6020,6020,6020,0
|
|
20240902,194000,235884950,6020,6020,6020,6020,0
|
|
20240902,193900,235884950,6020,6020,6020,6020,0
|
|
20240902,193800,235884950,6020,6020,6020,6020,0
|
|
20240902,193700,235884950,6020,6020,6020,6020,0
|
|
20240902,193600,235884950,6020,6020,6020,6020,0
|
|
20240902,193500,235884950,6020,6020,6020,6020,0
|
|
20240902,193400,235884950,6020,6020,6020,6020,0
|
|
20240902,193300,235884950,6020,6020,6020,6020,0
|
|
20240902,193200,235884950,6020,6020,6020,6020,0
|
|
20240902,193100,235884950,6020,6020,6020,6020,0
|
|
20240902,193000,235884950,6020,6020,6020,6020,0
|
|
20240902,192900,235884950,6020,6020,6020,6020,0
|
|
20240902,192800,235884950,6020,6020,6020,6020,0
|
|
20240902,192700,235884950,6020,6020,6020,6020,0
|
|
20240902,192600,235884950,6020,6020,6020,6020,0
|
|
20240902,192500,235884950,6020,6020,6020,6020,0
|
|
20240902,192400,235884950,6020,6020,6020,6020,0
|
|
20240902,192300,235884950,6020,6020,6020,6020,0
|
|
20240902,192200,235884950,6020,6020,6020,6020,0
|
|
20240902,192100,235884950,6020,6020,6020,6020,0
|
|
20240902,192000,235884950,6020,6020,6020,6020,0
|
|
20240902,191900,235884950,6020,6020,6020,6020,0
|
|
20240902,191800,235884950,6020,6020,6020,6020,888
|
|
20240902,191700,235884950,6020,6020,6020,6020,0
|
|
20240902,191600,235884950,6020,6020,6020,6020,0
|
|
20240902,191500,235884950,6020,6020,6020,6020,0
|
|
20240902,191400,235884950,6020,6020,6020,6020,0
|
|
20240902,191300,235884950,6020,6020,6020,6020,0
|
|
20240902,191200,235884950,6020,6020,6020,6020,0
|
|
20240902,191100,235884950,6020,6020,6020,6020,0
|
|
20240902,191000,235884950,6020,6020,6020,6020,0
|
|
20240902,190900,235884950,6020,6020,6020,6020,0
|
|
20240902,190800,235884950,6020,6020,6020,6020,0
|
|
20240902,190700,235884950,6020,6020,6020,6020,0
|
|
20240902,190600,235884950,6020,6020,6020,6020,0
|
|
20240902,190500,235884950,6020,6020,6020,6020,0
|
|
20240902,190400,235884950,6020,6020,6020,6020,0
|
|
20240902,190300,235884950,6020,6020,6020,6020,0
|
|
20240902,190200,235884950,6020,6020,6020,6020,0
|
|
20240902,190100,235884950,6020,6020,6020,6020,0
|
|
20240902,190000,235884950,6020,6020,6020,6020,0
|
|
20240902,185900,235884950,6020,6020,6020,6020,0
|
|
20240902,185800,235884950,6020,6020,6020,6020,0
|
|
20240902,185700,235884950,6020,6020,6020,6020,0
|
|
20240902,185600,235884950,6020,6020,6020,6020,0
|
|
20240902,185500,235884950,6020,6020,6020,6020,0
|
|
20240902,185400,235884950,6020,6020,6020,6020,0
|
|
20240902,185300,235884950,6020,6020,6020,6020,0
|
|
20240902,185200,235884950,6020,6020,6020,6020,0
|
|
20240902,185100,235884950,6020,6020,6020,6020,0
|
|
20240902,185000,235884950,6020,6020,6020,6020,0
|
|
20240902,184900,235884950,6020,6020,6020,6020,0
|
|
20240902,184800,235884950,6020,6020,6020,6020,888
|
|
20240902,184700,235884950,6020,6020,6020,6020,0
|
|
20240902,184600,235884950,6020,6020,6020,6020,0
|
|
20240902,184500,235884950,6020,6020,6020,6020,0
|
|
20240902,184400,235884950,6020,6020,6020,6020,0
|
|
20240902,184300,235884950,6020,6020,6020,6020,0
|
|
20240902,184200,235884950,6020,6020,6020,6020,0
|
|
20240902,184100,235884950,6020,6020,6020,6020,0
|
|
20240902,184000,235884950,6020,6020,6020,6020,0
|
|
20240902,183900,235884950,6020,6020,6020,6020,0
|
|
20240902,183800,235884950,6020,6020,6020,6020,0
|
|
20240902,183700,235884950,6020,6020,6020,6020,0
|
|
20240902,183600,235884950,6020,6020,6020,6020,0
|
|
20240902,183500,235884950,6020,6020,6020,6020,0
|
|
20240902,183400,235884950,6020,6020,6020,6020,0
|
|
20240902,183300,235884950,6020,6020,6020,6020,0
|
|
20240902,183200,235884950,6020,6020,6020,6020,0
|
|
20240902,183100,235884950,6020,6020,6020,6020,0
|
|
20240902,183000,235884950,6020,6020,6020,6020,0
|
|
20240902,182900,235884950,6020,6020,6020,6020,0
|
|
20240902,182800,235884950,6020,6020,6020,6020,0
|
|
20240902,182700,235884950,6020,6020,6020,6020,0
|
|
20240902,182600,235884950,6020,6020,6020,6020,0
|
|
20240902,182500,235884950,6020,6020,6020,6020,0
|
|
20240902,182400,235884950,6020,6020,6020,6020,0
|
|
20240902,182300,235884950,6020,6020,6020,6020,0
|
|
20240902,182200,235884950,6020,6020,6020,6020,0
|
|
20240902,182100,235884950,6020,6020,6020,6020,0
|
|
20240902,182000,235884950,6020,6020,6020,6020,0
|
|
20240902,181900,235884950,6020,6020,6020,6020,0
|
|
20240902,181800,235884950,6020,6020,6020,6020,888
|
|
20240902,181700,235884950,6020,6020,6020,6020,0
|
|
20240902,181600,235884950,6020,6020,6020,6020,0
|
|
20240902,181500,235884950,6020,6020,6020,6020,0
|
|
20240902,181400,235884950,6020,6020,6020,6020,0
|
|
20240902,181300,235884950,6020,6020,6020,6020,0
|
|
20240902,181200,235884950,6020,6020,6020,6020,0
|
|
20240902,181100,235884950,6020,6020,6020,6020,0
|
|
20240902,181000,235884950,6020,6020,6020,6020,0
|
|
20240902,180900,235884950,6020,6020,6020,6020,0
|
|
20240902,180800,235884950,6020,6020,6020,6020,0
|
|
20240902,180700,235884950,6020,6020,6020,6020,0
|
|
20240902,180600,235884950,6020,6020,6020,6020,0
|
|
20240902,180500,235884950,6020,6020,6020,6020,0
|
|
20240902,180400,235884950,6020,6020,6020,6020,0
|
|
20240902,180300,235884950,6020,6020,6020,6020,0
|
|
20240902,180200,235884950,6020,6020,6020,6020,0
|
|
20240902,180100,235884950,6020,6020,6020,6020,0
|
|
20240902,180000,235884950,6020,6020,6020,6020,0
|
|
20240902,175900,235884950,6020,6020,6020,6020,0
|
|
20240902,175800,235884950,6020,6020,6020,6020,0
|
|
20240902,175700,235884950,6020,6020,6020,6020,0
|
|
20240902,175600,235884950,6020,6020,6020,6020,0
|
|
20240902,175500,235884950,6020,6020,6020,6020,0
|
|
20240902,175400,235884950,6020,6020,6020,6020,0
|
|
20240902,175300,235884950,6020,6020,6020,6020,0
|
|
20240902,175200,235884950,6020,6020,6020,6020,0
|
|
20240902,175100,235884950,6020,6020,6020,6020,0
|
|
20240902,175000,235884950,6020,6020,6020,6020,0
|
|
20240902,174900,235884950,6020,6020,6020,6020,0
|
|
20240902,174800,235884950,6020,6020,6020,6020,888
|
|
20240902,174700,235884950,6020,6020,6020,6020,0
|
|
20240902,174600,235884950,6020,6020,6020,6020,0
|
|
20240902,174500,235884950,6020,6020,6020,6020,0
|
|
20240902,174400,235884950,6020,6020,6020,6020,0
|
|
20240902,174300,235884950,6020,6020,6020,6020,0
|
|
20240902,174200,235884950,6020,6020,6020,6020,0
|
|
20240902,174100,235884950,6020,6020,6020,6020,0
|
|
20240902,174000,235884950,6020,6020,6020,6020,0
|
|
20240902,173900,235884950,6020,6020,6020,6020,0
|
|
20240902,173800,235884950,6020,6020,6020,6020,0
|
|
20240902,173700,235884950,6020,6020,6020,6020,0
|
|
20240902,173600,235884950,6020,6020,6020,6020,0
|
|
20240902,173500,235884950,6020,6020,6020,6020,0
|
|
20240902,173400,235884950,6020,6020,6020,6020,0
|
|
20240902,173300,235884950,6020,6020,6020,6020,0
|
|
20240902,173200,235884950,6020,6020,6020,6020,0
|
|
20240902,173100,235884950,6020,6020,6020,6020,0
|
|
20240902,173000,235884950,6020,6020,6020,6020,0
|
|
20240902,172900,235884950,6020,6020,6020,6020,0
|
|
20240902,172800,235884950,6020,6020,6020,6020,0
|
|
20240902,172700,235884950,6020,6020,6020,6020,0
|
|
20240902,172600,235884950,6020,6020,6020,6020,0
|
|
20240902,172500,235884950,6020,6020,6020,6020,0
|
|
20240902,172400,235884950,6020,6020,6020,6020,0
|
|
20240902,172300,235884950,6020,6020,6020,6020,0
|
|
20240902,172200,235884950,6020,6020,6020,6020,0
|
|
20240902,172100,235884950,6020,6020,6020,6020,0
|
|
20240902,172000,235884950,6020,6020,6020,6020,0
|
|
20240902,171900,235884950,6020,6020,6020,6020,0
|
|
20240902,171800,235884950,6020,6020,6020,6020,888
|
|
20240902,171700,235884950,6020,6020,6020,6020,0
|
|
20240902,171600,235884950,6020,6020,6020,6020,0
|
|
20240902,171500,235884950,6020,6020,6020,6020,0
|
|
20240902,171400,235884950,6020,6020,6020,6020,0
|
|
20240902,171300,235884950,6020,6020,6020,6020,0
|
|
20240902,171200,235884950,6020,6020,6020,6020,0
|
|
20240902,171100,235884950,6020,6020,6020,6020,0
|
|
20240902,171000,235884950,6020,6020,6020,6020,0
|
|
20240902,170900,235884950,6020,6020,6020,6020,0
|
|
20240902,170800,235884950,6020,6020,6020,6020,0
|
|
20240902,170700,235884950,6020,6020,6020,6020,0
|
|
20240902,170600,235884950,6020,6020,6020,6020,0
|
|
20240902,170500,235884950,6020,6020,6020,6020,0
|
|
20240902,170400,235884950,6020,6020,6020,6020,0
|
|
20240902,170300,235884950,6020,6020,6020,6020,0
|
|
20240902,170200,235884950,6020,6020,6020,6020,0
|
|
20240902,170100,235884950,6020,6020,6020,6020,0
|
|
20240902,170000,235884950,6020,6020,6020,6020,0
|
|
20240902,165900,235884950,6020,6020,6020,6020,0
|
|
20240902,165800,235884950,6020,6020,6020,6020,0
|
|
20240902,165700,235884950,6020,6020,6020,6020,0
|
|
20240902,165600,235884950,6020,6020,6020,6020,0
|
|
20240902,165500,235884950,6020,6020,6020,6020,0
|
|
20240902,165400,235884950,6020,6020,6020,6020,0
|
|
20240902,165300,235884950,6020,6020,6020,6020,0
|
|
20240902,165200,235884950,6020,6020,6020,6020,0
|
|
20240902,165100,235884950,6020,6020,6020,6020,0
|
|
20240902,165000,235884950,6020,6020,6020,6020,0
|
|
20240902,164900,235884950,6020,6020,6020,6020,0
|
|
20240902,164800,235884950,6020,6020,6020,6020,888
|
|
20240902,164700,235884950,6020,6020,6020,6020,0
|
|
20240902,164600,235884950,6020,6020,6020,6020,0
|
|
20240902,164500,235884950,6020,6020,6020,6020,0
|
|
20240902,164400,235884950,6020,6020,6020,6020,0
|
|
20240902,164300,235884950,6020,6020,6020,6020,0
|
|
20240902,164200,235884950,6020,6020,6020,6020,0
|
|
20240902,164100,235884950,6020,6020,6020,6020,0
|
|
20240902,164000,235884950,6020,6020,6020,6020,0
|
|
20240902,163900,235884950,6020,6020,6020,6020,0
|
|
20240902,163800,235884950,6020,6020,6020,6020,0
|
|
20240902,163700,235884950,6020,6020,6020,6020,0
|
|
20240902,163600,235884950,6020,6020,6020,6020,0
|
|
20240902,163500,235884950,6020,6020,6020,6020,0
|
|
20240902,163400,235884950,6020,6020,6020,6020,0
|
|
20240902,163300,235884950,6020,6020,6020,6020,0
|
|
20240902,163200,235884950,6020,6020,6020,6020,0
|
|
20240902,163100,235884950,6020,6020,6020,6020,0
|
|
20240902,163000,235884950,6020,6020,6020,6020,0
|
|
20240902,162900,235884950,6020,6020,6020,6020,0
|
|
20240902,162800,235884950,6020,6020,6020,6020,0
|
|
20240902,162700,235884950,6020,6020,6020,6020,0
|
|
20240902,162600,235884950,6020,6020,6020,6020,0
|
|
20240902,162500,235884950,6020,6020,6020,6020,0
|
|
20240902,162400,235884950,6020,6020,6020,6020,0
|
|
20240902,162300,235884950,6020,6020,6020,6020,0
|
|
20240902,162200,235884950,6020,6020,6020,6020,0
|
|
20240902,162100,235884950,6020,6020,6020,6020,0
|
|
20240902,162000,235884950,6020,6020,6020,6020,0
|
|
20240902,161900,235884950,6020,6020,6020,6020,0
|
|
20240902,161800,235884950,6020,6020,6020,6020,888
|
|
20240902,161700,235884950,6020,6020,6020,6020,0
|
|
20240902,161600,235884950,6020,6020,6020,6020,0
|
|
20240902,161500,235884950,6020,6020,6020,6020,0
|
|
20240902,161400,235884950,6020,6020,6020,6020,0
|
|
20240902,161300,235884950,6020,6020,6020,6020,0
|
|
20240902,161200,235884950,6020,6020,6020,6020,0
|
|
20240902,161100,235884950,6020,6020,6020,6020,0
|
|
20240902,161000,235884950,6020,6020,6020,6020,0
|
|
20240902,160900,235884950,6020,6020,6020,6020,0
|
|
20240902,160800,235884950,6020,6020,6020,6020,0
|
|
20240902,160700,235884950,6020,6020,6020,6020,0
|
|
20240902,160600,235884950,6020,6020,6020,6020,0
|
|
20240902,160500,235884950,6020,6020,6020,6020,0
|
|
20240902,160400,235884950,6020,6020,6020,6020,0
|
|
20240902,160300,235884950,6020,6020,6020,6020,0
|
|
20240902,160200,235884950,6020,6020,6020,6020,0
|
|
20240902,160100,235884950,6020,6020,6020,6020,0
|
|
20240902,160000,235884950,6020,6020,6020,6020,0
|
|
20240902,155900,235884950,6020,6020,6020,6020,0
|
|
20240902,155800,235884950,6020,6020,6020,6020,0
|
|
20240902,155700,235884950,6020,6020,6020,6020,0
|
|
20240902,155600,235884950,6020,6020,6020,6020,0
|
|
20240902,155500,235884950,6020,6020,6020,6020,0
|
|
20240902,155400,235884950,6020,6020,6020,6020,0
|
|
20240902,155300,235884950,6020,6020,6020,6020,0
|
|
20240902,155200,235884950,6020,6020,6020,6020,0
|
|
20240902,155100,235884950,6020,6020,6020,6020,0
|
|
20240902,155000,235884950,6020,6020,6020,6020,0
|
|
20240902,154900,235884950,6020,6020,6020,6020,0
|
|
20240902,154800,235884950,6020,6020,6020,6020,888
|
|
20240902,154700,235884950,6020,6020,6020,6020,0
|
|
20240902,154600,235884950,6020,6020,6020,6020,0
|
|
20240902,154500,235884950,6020,6020,6020,6020,0
|
|
20240902,154400,235884950,6020,6020,6020,6020,0
|
|
20240902,154300,235884950,6020,6020,6020,6020,0
|
|
20240902,154200,235884950,6020,6020,6020,6020,0
|
|
20240902,154100,235884950,6020,6020,6020,6020,0
|
|
20240902,154000,235884950,6020,6020,6020,6020,0
|
|
20240902,153900,235884950,6020,6020,6020,6020,0
|
|
20240902,153800,235884950,6020,6020,6020,6020,0
|
|
20240902,153700,235884950,6020,6020,6020,6020,0
|
|
20240902,153600,235884950,6020,6020,6020,6020,0
|
|
20240902,153500,235884950,6020,6020,6020,6020,0
|
|
20240902,153400,235884950,6020,6020,6020,6020,0
|
|
20240902,153300,235884950,6020,6020,6020,6020,0
|
|
20240902,153200,235884950,6020,6020,6020,6020,0
|
|
20240902,153100,235884950,6020,6020,6020,6020,0
|
|
20240902,153000,235884950,6020,6020,6020,6020,888
|
|
20240902,152900,230539190,6010,6010,6010,6010,0
|
|
20240902,152800,230539190,6010,6010,6010,6010,0
|
|
20240902,152700,230539190,6010,6010,6010,6010,0
|
|
20240902,152600,230539190,6010,6010,6010,6010,0
|
|
20240902,152500,230539190,6010,6010,6010,6010,0
|
|
20240902,152400,230539190,6010,6010,6010,6010,0
|
|
20240902,152300,230539190,6010,6010,6010,6010,0
|
|
20240902,152200,230539190,6010,6010,6010,6010,0
|
|
20240902,152100,230539190,6010,6010,6010,6010,0
|
|
20240902,152000,230539190,6010,6010,6010,6010,0
|
|
20240902,151900,230539190,6010,6010,6010,6010,0
|
|
20240902,151800,230539190,6010,6010,6010,6010,30
|
|
20240902,151700,230358890,6010,6010,6010,6010,1
|
|
20240902,151600,230352880,6000,6000,6010,6000,191
|
|
20240902,151500,229206870,6000,6000,6000,6000,0
|
|
20240902,151400,229206870,6000,6000,6000,6000,1
|
|
20240902,151300,229200870,5990,6000,6000,5990,4
|
|
20240902,151200,229176880,5990,5990,5990,5980,411
|
|
20240902,151100,226716990,5990,5990,5990,5990,0
|
|
20240902,151000,226716990,5990,5990,5990,5990,42
|
|
20240902,150900,226465410,6000,6000,6000,6000,0
|
|
20240902,150800,226465410,6000,6000,6000,6000,0
|
|
20240902,150700,226465410,6000,6000,6000,6000,0
|
|
20240902,150600,226465410,6000,6000,6000,6000,0
|
|
20240902,150500,226465410,6000,6000,6000,6000,0
|
|
20240902,150400,226465410,6000,6000,6000,6000,0
|
|
20240902,150300,226465410,6000,6000,6000,6000,0
|
|
20240902,150200,226465410,6000,6000,6000,6000,0
|
|
20240902,150100,226465410,6000,6000,6000,6000,0
|
|
20240902,150000,226465410,6000,6000,6000,6000,0
|
|
20240902,145900,226465410,6000,6000,6000,5980,3
|
|
20240902,145800,226447430,5990,5990,5990,5990,0
|
|
20240902,145700,226447430,5990,5990,5990,5990,0
|
|
20240902,145600,226447430,5990,5990,5990,5990,0
|
|
20240902,145500,226447430,5990,5990,5990,5990,0
|
|
20240902,145400,226447430,5990,5990,5990,5990,0
|
|
20240902,145300,226447430,5990,5990,5990,5990,0
|
|
20240902,145200,226447430,5990,5990,5990,5990,100
|
|
20240902,145100,225848430,5990,5990,5990,5990,1000
|
|
20240902,145000,219858430,5990,5990,5990,5990,0
|
|
20240902,144900,219858430,5990,5990,5990,5990,0
|
|
20240902,144800,219858430,5990,5990,5990,5990,0
|
|
20240902,144700,219858430,5990,6000,6000,5990,993
|
|
20240902,144600,213910350,5990,5990,5990,5990,0
|
|
20240902,144500,213910350,5990,5990,5990,5990,598
|
|
20240902,144400,210328330,5990,5990,5990,5990,378
|
|
20240902,144300,208064110,5990,5990,5990,5990,504
|
|
20240902,144200,205045150,5980,5990,5990,5980,424
|
|
20240902,144100,202506390,5990,5990,5990,5990,0
|
|
20240902,144000,202506390,5990,5990,5990,5990,100
|
|
20240902,143900,201907390,5990,5990,5990,5990,0
|
|
20240902,143800,201907390,5990,5990,5990,5990,2003
|
|
20240902,143700,189909420,5990,5990,5990,5990,2512
|
|
20240902,143600,174862540,6000,6000,6000,6000,0
|
|
20240902,143500,174862540,6000,6000,6000,6000,41
|
|
20240902,143400,174616540,5990,5990,5990,5990,0
|
|
20240902,143300,174616540,5990,5990,5990,5990,0
|
|
20240902,143200,174616540,5990,5990,5990,5990,0
|
|
20240902,143100,174616540,5990,5990,5990,5990,0
|
|
20240902,143000,174616540,5990,5990,5990,5990,0
|
|
20240902,142900,174616540,5990,5990,5990,5990,0
|
|
20240902,142800,174616540,5990,5990,5990,5990,1352
|
|
20240902,142700,166518060,5990,5980,5990,5980,430
|
|
20240902,142600,163945330,5990,5990,5990,5990,300
|
|
20240902,142500,162148330,5990,5990,5990,5990,1000
|
|
20240902,142400,156158330,6000,6000,6000,6000,0
|
|
20240902,142300,156158330,6000,6000,6000,6000,0
|
|
20240902,142200,156158330,6000,6000,6000,6000,1
|
|
20240902,142100,156152330,5980,5990,5990,5980,1554
|
|
20240902,142000,146844090,6000,6000,6000,6000,0
|
|
20240902,141900,146844090,6000,6000,6000,6000,0
|
|
20240902,141800,146844090,6000,6000,6000,6000,0
|
|
20240902,141700,146844090,6000,6000,6000,6000,0
|
|
20240902,141600,146844090,6000,6000,6000,6000,0
|
|
20240902,141500,146844090,6000,6000,6000,6000,2
|
|
20240902,141400,146832090,6010,6010,6010,6010,0
|
|
20240902,141300,146832090,6010,6010,6010,6010,1
|
|
20240902,141200,146826080,6020,6020,6020,6020,0
|
|
20240902,141100,146826080,6020,6020,6020,6020,0
|
|
20240902,141000,146826080,6020,6020,6020,6020,0
|
|
20240902,140900,146826080,6020,6020,6020,6020,3
|
|
20240902,140800,146808020,6020,6020,6020,6020,1
|
|
20240902,140700,146802000,6020,6020,6020,6020,0
|
|
20240902,140600,146802000,6020,6020,6020,6020,0
|
|
20240902,140500,146802000,6020,6020,6020,6020,0
|
|
20240902,140400,146802000,6020,6020,6020,6020,0
|
|
20240902,140300,146802000,6020,6020,6020,6020,0
|
|
20240902,140200,146802000,6020,6020,6020,6020,0
|
|
20240902,140100,146802000,6020,6020,6020,6020,0
|
|
20240902,140000,146802000,6020,6020,6020,6020,1
|
|
20240902,135900,146795980,6000,6000,6000,6000,5
|
|
20240902,135800,146765980,6020,5990,6020,5990,4737
|
|
20240902,135700,118362620,5990,5990,5990,5990,324
|
|
20240902,135600,116421860,5990,5990,5990,5990,117
|
|
20240902,135500,115721030,5990,5990,5990,5990,227
|
|
20240902,135400,114361300,5990,5990,5990,5990,0
|
|
20240902,135300,114361300,5990,5990,5990,5990,0
|
|
20240902,135200,114361300,5990,5990,5990,5990,0
|
|
20240902,135100,114361300,5990,5990,5990,5990,0
|
|
20240902,135000,114361300,5990,5990,5990,5990,0
|
|
20240902,134900,114361300,5990,5990,5990,5990,0
|
|
20240902,134800,114361300,5990,5990,5990,5990,0
|
|
20240902,134700,114361300,5990,5990,5990,5990,0
|
|
20240902,134600,114361300,5990,5990,5990,5990,4
|
|
20240902,134500,114337340,5980,5980,5980,5980,0
|
|
20240902,134400,114337340,5980,5980,5980,5980,0
|
|
20240902,134300,114337340,5980,5980,5980,5980,34
|
|
20240902,134200,114134020,5990,5990,5990,5990,0
|
|
20240902,134100,114134020,5990,5990,5990,5990,45
|
|
20240902,134000,113864470,5990,5990,5990,5990,0
|
|
20240902,133900,113864470,5990,5990,5990,5990,31
|
|
20240902,133800,113678780,5990,5990,5990,5990,0
|
|
20240902,133700,113678780,5990,5990,5990,5990,0
|
|
20240902,133600,113678780,5990,5990,5990,5990,0
|
|
20240902,133500,113678780,5990,5990,5990,5990,0
|
|
20240902,133400,113678780,5990,5990,5990,5990,5
|
|
20240902,133300,113648830,5990,5990,5990,5990,0
|
|
20240902,133200,113648830,5990,5990,5990,5990,0
|
|
20240902,133100,113648830,5990,5990,5990,5980,4
|
|
20240902,133000,113624880,5970,5970,5970,5970,8
|
|
20240902,132900,113577120,5990,5990,5990,5990,0
|
|
20240902,132800,113577120,5990,5990,5990,5990,0
|
|
20240902,132700,113577120,5990,5990,5990,5990,0
|
|
20240902,132600,113577120,5990,5990,5990,5990,0
|
|
20240902,132500,113577120,5990,5990,5990,5990,0
|
|
20240902,132400,113577120,5990,5990,5990,5990,20
|
|
20240902,132300,113457320,5990,5990,5990,5990,60
|
|
20240902,132200,113097920,5990,5990,5990,5990,0
|
|
20240902,132100,113097920,5990,5990,5990,5990,1
|
|
20240902,132000,113091930,5990,5990,5990,5990,0
|
|
20240902,131900,113091930,5990,5990,5990,5990,0
|
|
20240902,131800,113091930,5990,5990,5990,5990,0
|
|
20240902,131700,113091930,5990,5990,5990,5990,0
|
|
20240902,131600,113091930,5990,5990,5990,5990,0
|
|
20240902,131500,113091930,5990,5990,5990,5990,0
|
|
20240902,131400,113091930,5990,5990,5990,5990,1
|
|
20240902,131300,113085940,5980,5980,5980,5980,0
|
|
20240902,131200,113085940,5980,5980,5980,5980,3
|
|
20240902,131100,113068000,6000,6000,6000,6000,1
|
|
20240902,131000,113062000,6000,6000,6000,6000,0
|
|
20240902,130900,113062000,6000,6000,6000,6000,0
|
|
20240902,130800,113062000,6000,6000,6000,6000,0
|
|
20240902,130700,113062000,6000,6000,6000,6000,7
|
|
20240902,130600,113020000,5970,5990,5990,5970,112
|
|
20240902,130500,112351280,6000,5990,6000,5990,5
|
|
20240902,130400,112321320,6000,6000,6000,6000,0
|
|
20240902,130300,112321320,6000,6000,6000,6000,0
|
|
20240902,130200,112321320,6000,6000,6000,6000,1
|
|
20240902,130100,112315320,5970,5970,5970,5970,0
|
|
20240902,130000,112315320,5970,5970,5970,5970,0
|
|
20240902,125900,112315320,5970,5970,5970,5970,0
|
|
20240902,125800,112315320,5970,5970,5970,5970,0
|
|
20240902,125700,112315320,5970,5970,5970,5970,0
|
|
20240902,125600,112315320,5970,5970,5970,5970,0
|
|
20240902,125500,112315320,5970,5970,5970,5970,0
|
|
20240902,125400,112315320,5970,6000,6000,5970,70
|
|
20240902,125300,111897390,5990,5990,5990,5990,2
|
|
20240902,125200,111885410,5970,5970,5970,5970,0
|
|
20240902,125100,111885410,5970,5970,5970,5970,116
|
|
20240902,125000,111192890,6000,6000,6000,6000,0
|
|
20240902,124900,111192890,6000,6000,6000,6000,0
|
|
20240902,124800,111192890,6000,6000,6000,6000,0
|
|
20240902,124700,111192890,6000,6000,6000,6000,0
|
|
20240902,124600,111192890,6000,6000,6000,6000,0
|
|
20240902,124500,111192890,6000,6000,6000,6000,0
|
|
20240902,124400,111192890,6000,6000,6000,6000,0
|
|
20240902,124300,111192890,6000,6000,6000,6000,0
|
|
20240902,124200,111192890,6000,6000,6000,6000,0
|
|
20240902,124100,111192890,6000,6000,6000,6000,0
|
|
20240902,124000,111192890,6000,6000,6000,6000,5
|
|
20240902,123900,111162890,5960,5980,5980,5960,2000
|
|
20240902,123800,99221340,6000,6000,6000,6000,0
|
|
20240902,123700,99221340,6000,6000,6000,6000,0
|
|
20240902,123600,99221340,6000,6000,6000,6000,1
|
|
20240902,123500,99215340,6000,6000,6000,6000,0
|
|
20240902,123400,99215340,6000,6000,6000,6000,5
|
|
20240902,123300,99185340,6000,6000,6000,6000,5
|
|
20240902,123200,99155340,6000,6000,6000,6000,89
|
|
20240902,123100,98621340,6000,5980,6000,5980,92
|
|
20240902,123000,98071080,6000,6000,6000,6000,0
|
|
20240902,122900,98071080,6000,6000,6000,6000,0
|
|
20240902,122800,98071080,6000,6000,6000,6000,7
|
|
20240902,122700,98029080,6000,5990,6000,5990,563
|
|
20240902,122600,94656700,5990,5990,5990,5990,34
|
|
20240902,122500,94453040,5990,5990,5990,5990,0
|
|
20240902,122400,94453040,5990,5990,5990,5990,26
|
|
20240902,122300,94297300,5970,5970,5970,5970,0
|
|
20240902,122200,94297300,5970,5970,5970,5970,0
|
|
20240902,122100,94297300,5970,5970,5970,5970,20
|
|
20240902,122000,94177900,5990,5990,5990,5990,0
|
|
20240902,121900,94177900,5990,5990,5990,5990,0
|
|
20240902,121800,94177900,5990,5990,5990,5990,0
|
|
20240902,121700,94177900,5990,5990,5990,5990,0
|
|
20240902,121600,94177900,5990,5990,5990,5990,0
|
|
20240902,121500,94177900,5990,5990,5990,5990,0
|
|
20240902,121400,94177900,5990,5990,5990,5990,100
|
|
20240902,121300,93578900,5990,5990,5990,5990,1
|
|
20240902,121200,93572910,5970,5970,5970,5970,100
|
|
20240902,121100,92975910,5980,5980,5980,5980,0
|
|
20240902,121000,92975910,5980,5980,5980,5980,1100
|
|
20240902,120900,86397910,5970,5970,5970,5970,2
|
|
20240902,120800,86385970,5970,5970,5970,5970,0
|
|
20240902,120700,86385970,5970,5970,5970,5970,0
|
|
20240902,120600,86385970,5970,5970,5970,5970,0
|
|
20240902,120500,86385970,5970,5970,5970,5970,0
|
|
20240902,120400,86385970,5970,5970,5970,5970,0
|
|
20240902,120300,86385970,5970,5970,5970,5970,0
|
|
20240902,120200,86385970,5970,5970,5970,5970,0
|
|
20240902,120100,86385970,5970,5970,5970,5970,0
|
|
20240902,120000,86385970,5970,5970,5970,5970,0
|
|
20240902,115900,86385970,5970,5970,5970,5970,0
|
|
20240902,115800,86385970,5970,5970,5970,5970,0
|
|
20240902,115700,86385970,5970,5980,5980,5970,11
|
|
20240902,115600,86320200,5970,5970,5970,5970,0
|
|
20240902,115500,86320200,5970,5970,5970,5970,0
|
|
20240902,115400,86320200,5970,5970,5970,5970,0
|
|
20240902,115300,86320200,5970,5970,5970,5970,0
|
|
20240902,115200,86320200,5970,5970,5970,5970,0
|
|
20240902,115100,86320200,5970,5970,5970,5970,0
|
|
20240902,115000,86320200,5970,5970,5970,5970,0
|
|
20240902,114900,86320200,5970,5970,5970,5970,0
|
|
20240902,114800,86320200,5970,5970,5970,5970,0
|
|
20240902,114700,86320200,5970,5970,5970,5970,0
|
|
20240902,114600,86320200,5970,5970,5970,5970,0
|
|
20240902,114500,86320200,5970,5970,5970,5970,5
|
|
20240902,114400,86290350,5990,5990,5990,5990,0
|
|
20240902,114300,86290350,5990,5990,5990,5990,0
|
|
20240902,114200,86290350,5990,5990,5990,5990,0
|
|
20240902,114100,86290350,5990,5990,5990,5990,0
|
|
20240902,114000,86290350,5990,5990,5990,5990,0
|
|
20240902,113900,86290350,5990,5990,5990,5990,1
|
|
20240902,113800,86284360,5990,5990,5990,5990,0
|
|
20240902,113700,86284360,5990,5990,5990,5990,0
|
|
20240902,113600,86284360,5990,5990,5990,5990,0
|
|
20240902,113500,86284360,5990,5990,5990,5990,0
|
|
20240902,113400,86284360,5990,5990,5990,5990,0
|
|
20240902,113300,86284360,5990,5990,5990,5990,0
|
|
20240902,113200,86284360,5990,5990,5990,5990,0
|
|
20240902,113100,86284360,5990,5990,5990,5990,0
|
|
20240902,113000,86284360,5990,5990,5990,5990,0
|
|
20240902,112900,86284360,5990,5990,5990,5990,11
|
|
20240902,112800,86218470,5990,5990,5990,5990,1
|
|
20240902,112700,86212480,5990,5990,5990,5990,0
|
|
20240902,112600,86212480,5990,5990,5990,5990,0
|
|
20240902,112500,86212480,5990,5990,5990,5990,0
|
|
20240902,112400,86212480,5990,5990,5990,5990,0
|
|
20240902,112300,86212480,5990,5990,5990,5990,0
|
|
20240902,112200,86212480,5990,5990,5990,5990,0
|
|
20240902,112100,86212480,5990,5990,5990,5990,4
|
|
20240902,112000,86188520,5990,5990,5990,5990,0
|
|
20240902,111900,86188520,5990,5990,5990,5990,0
|
|
20240902,111800,86188520,5990,5990,5990,5990,5
|
|
20240902,111700,86158570,5990,5990,5990,5990,0
|
|
20240902,111600,86158570,5990,5990,5990,5990,0
|
|
20240902,111500,86158570,5990,5990,5990,5990,0
|
|
20240902,111400,86158570,5990,5990,5990,5990,0
|
|
20240902,111300,86158570,5990,5990,5990,5990,0
|
|
20240902,111200,86158570,5990,5990,5990,5990,93
|
|
20240902,111100,85601500,5990,5990,5990,5990,0
|
|
20240902,111000,85601500,5990,5990,5990,5990,100
|
|
20240902,110900,85002500,5990,5990,5990,5990,100
|
|
20240902,110800,84403500,5990,5990,5990,5990,500
|
|
20240902,110700,81408500,5970,5970,5970,5970,55
|
|
20240902,110600,81080150,5990,5990,5990,5990,1
|
|
20240902,110500,81074160,5970,5980,5980,5970,500
|
|
20240902,110400,78088450,5980,5980,5980,5980,0
|
|
20240902,110300,78088450,5980,5980,5980,5980,0
|
|
20240902,110200,78088450,5980,5980,5980,5980,0
|
|
20240902,110100,78088450,5980,5980,5980,5980,0
|
|
20240902,110000,78088450,5980,5980,5980,5980,0
|
|
20240902,105900,78088450,5980,5990,5990,5980,86
|
|
20240902,105800,77573370,5980,5980,5980,5980,0
|
|
20240902,105700,77573370,5980,5990,5990,5980,24
|
|
20240902,105600,77429790,5980,5980,5980,5980,0
|
|
20240902,105500,77429790,5980,5980,5980,5980,0
|
|
20240902,105400,77429790,5980,5990,5990,5980,385
|
|
20240902,105300,75126480,5990,5990,5990,5990,1
|
|
20240902,105200,75120490,5990,5990,5990,5990,3
|
|
20240902,105100,75102520,6000,6000,6000,6000,0
|
|
20240902,105000,75102520,6000,5980,6010,5980,371
|
|
20240902,104900,72878820,5980,5990,6010,5980,165
|
|
20240902,104800,71890640,5990,5990,5990,5990,0
|
|
20240902,104700,71890640,5990,5990,5990,5990,33
|
|
20240902,104600,71692970,6000,6000,6000,6000,505
|
|
20240902,104500,68662970,6000,6000,6000,6000,1862
|
|
20240902,104400,57490970,6020,6020,6020,6020,0
|
|
20240902,104300,57490970,6020,6020,6020,6020,0
|
|
20240902,104200,57490970,6020,6020,6020,6020,0
|
|
20240902,104100,57490970,6020,6020,6020,6020,3
|
|
20240902,104000,57472910,6020,6020,6020,6020,167
|
|
20240902,103900,56467570,6000,6000,6000,6000,0
|
|
20240902,103800,56467570,6000,6000,6000,6000,0
|
|
20240902,103700,56467570,6000,6000,6000,6000,0
|
|
20240902,103600,56467570,6000,6000,6000,6000,0
|
|
20240902,103500,56467570,6000,6000,6000,6000,0
|
|
20240902,103400,56467570,6000,6000,6000,6000,0
|
|
20240902,103300,56467570,6000,6000,6000,6000,0
|
|
20240902,103200,56467570,6000,6000,6000,6000,0
|
|
20240902,103100,56467570,6000,6000,6000,6000,0
|
|
20240902,103000,56467570,6000,6000,6000,6000,0
|
|
20240902,102900,56467570,6000,6000,6000,6000,0
|
|
20240902,102800,56467570,6000,6000,6000,6000,63
|
|
20240902,102700,56089570,6030,6030,6030,6030,0
|
|
20240902,102600,56089570,6030,6030,6030,6030,0
|
|
20240902,102500,56089570,6030,6030,6030,6030,1
|
|
20240902,102400,56083540,6050,6050,6050,6050,0
|
|
20240902,102300,56083540,6050,6050,6050,6050,0
|
|
20240902,102200,56083540,6050,6050,6050,6050,0
|
|
20240902,102100,56083540,6050,6010,6050,6010,801
|
|
20240902,102000,51259640,6000,6000,6000,6000,57
|
|
20240902,101900,50917640,6020,6020,6020,6020,0
|
|
20240902,101800,50917640,6020,6020,6020,6020,0
|
|
20240902,101700,50917640,6020,6020,6020,6020,0
|
|
20240902,101600,50917640,6020,6020,6020,6020,30
|
|
20240902,101500,50737040,6020,6020,6020,6020,0
|
|
20240902,101400,50737040,6020,6020,6020,6020,0
|
|
20240902,101300,50737040,6020,6020,6020,6020,1
|
|
20240902,101200,50731020,6000,6010,6010,6000,501
|
|
20240902,101100,47720020,6020,6000,6020,6000,79
|
|
20240902,101000,47246000,6020,6000,6020,6000,105
|
|
20240902,100900,46615240,6000,5990,6000,5990,526
|
|
20240902,100800,43460570,5990,5990,5990,5990,1002
|
|
20240902,100700,37458590,5970,5990,5990,5970,85
|
|
20240902,100600,36951120,5980,5980,5980,5980,98
|
|
20240902,100500,36365080,5960,5960,5960,5960,1
|
|
20240902,100400,36359120,5980,5980,5980,5980,240
|
|
20240902,100300,34923920,5980,5980,5980,5980,1
|
|
20240902,100200,34917940,5980,5980,5980,5970,48
|
|
20240902,100100,34630990,5970,5990,5990,5970,373
|
|
20240902,100000,32404160,5990,5990,5990,5990,0
|
|
20240902,095900,32404160,5990,5990,5990,5990,20
|
|
20240902,095800,32284360,5990,5990,5990,5990,0
|
|
20240902,095700,32284360,5990,5990,5990,5990,7
|
|
20240902,095600,32242430,5990,5990,5990,5990,1
|
|
20240902,095500,32236440,5980,5980,5980,5980,98
|
|
20240902,095400,31650400,5980,5980,5980,5960,122
|
|
20240902,095300,30921760,5980,5970,5980,5970,312
|
|
20240902,095200,29059110,5970,5970,5970,5970,121
|
|
20240902,095100,28336740,5980,5980,5980,5980,0
|
|
20240902,095000,28336740,5980,5980,5980,5980,14
|
|
20240902,094900,28253020,6000,5990,6000,5990,35
|
|
20240902,094800,28043360,5990,5970,5990,5970,25
|
|
20240902,094700,27894090,5990,5990,5990,5990,2
|
|
20240902,094600,27882110,5980,5980,5980,5980,116
|
|
20240902,094500,27188430,5980,5960,5980,5960,178
|
|
20240902,094400,26125530,5960,5980,6010,5950,2154
|
|
20240902,094300,13256780,5980,5980,5980,5980,4
|
|
20240902,094200,13232860,5980,5980,5980,5980,84
|
|
20240902,094100,12730540,5990,5990,5990,5990,105
|
|
20240902,094000,12101590,5980,5980,5980,5980,0
|
|
20240902,093900,12101590,5980,5990,5990,5980,374
|
|
20240902,093800,9861550,6020,6020,6020,6020,0
|
|
20240902,093700,9861550,6020,6020,6020,6020,0
|
|
20240902,093600,9861550,6020,6020,6020,6020,0
|
|
20240902,093500,9861550,6020,6020,6020,6020,0
|
|
20240902,093400,9861550,6020,6020,6020,6020,1
|
|
20240902,093300,9855530,5990,5990,5990,5990,0
|
|
20240902,093200,9855530,5990,6010,6020,5990,56
|
|
20240902,093100,9519890,6000,6000,6000,6000,0
|
|
20240902,093000,9519890,6000,6000,6010,6000,10
|
|
20240902,092900,9459840,6020,6020,6020,6020,0
|
|
20240902,092800,9459840,6020,6020,6020,6020,0
|
|
20240902,092700,9459840,6020,6020,6020,6020,0
|
|
20240902,092600,9459840,6020,6010,6020,6010,3
|
|
20240902,092500,9441800,5990,5990,5990,5990,0
|
|
20240902,092400,9441800,5990,5990,5990,5990,0
|
|
20240902,092300,9441800,5990,5990,5990,5990,0
|
|
20240902,092200,9441800,5990,5990,5990,5990,40
|
|
20240902,092100,9202200,5990,5990,5990,5990,0
|
|
20240902,092000,9202200,5990,6000,6000,5990,147
|
|
20240902,091900,8320260,6000,6000,6000,6000,0
|
|
20240902,091800,8320260,6000,6000,6000,6000,0
|
|
20240902,091700,8320260,6000,6000,6000,6000,104
|
|
20240902,091600,7696260,6000,6030,6030,6000,546
|
|
20240902,091500,4413180,6030,6030,6030,6030,1
|
|
20240902,091400,4407150,6030,6030,6030,6030,0
|
|
20240902,091300,4407150,6030,6030,6030,6030,1
|
|
20240902,091200,4401120,6030,6030,6030,6030,0
|
|
20240902,091100,4401120,6030,6030,6030,6030,1
|
|
20240902,091000,4395090,6020,6020,6020,6020,0
|
|
20240902,090900,4395090,6020,6040,6040,6020,546
|
|
20240902,090800,1097720,6030,6030,6030,6030,21
|
|
20240902,090700,971090,6030,6030,6030,6030,0
|
|
20240902,090600,971090,6030,6030,6030,6030,0
|
|
20240902,090500,971090,6030,6040,6040,6030,92
|
|
20240902,090400,416070,6030,6030,6030,6030,0
|
|
20240902,090300,416070,6030,6030,6030,6030,0
|
|
20240902,090200,416070,6030,6030,6030,6030,0
|
|
20240902,090100,416070,6030,6030,6030,6030,2
|
|
20240902,090000,404010,6030,6030,6030,6030,67
|