651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,194800,95027450,6000,6000,6000,6000,398
|
|
20240903,194700,95027450,6000,6000,6000,6000,0
|
|
20240903,194600,95027450,6000,6000,6000,6000,0
|
|
20240903,194500,95027450,6000,6000,6000,6000,0
|
|
20240903,194400,95027450,6000,6000,6000,6000,0
|
|
20240903,194300,95027450,6000,6000,6000,6000,0
|
|
20240903,194200,95027450,6000,6000,6000,6000,0
|
|
20240903,194100,95027450,6000,6000,6000,6000,0
|
|
20240903,194000,95027450,6000,6000,6000,6000,0
|
|
20240903,193900,95027450,6000,6000,6000,6000,0
|
|
20240903,193800,95027450,6000,6000,6000,6000,0
|
|
20240903,193700,95027450,6000,6000,6000,6000,0
|
|
20240903,193600,95027450,6000,6000,6000,6000,0
|
|
20240903,193500,95027450,6000,6000,6000,6000,0
|
|
20240903,193400,95027450,6000,6000,6000,6000,0
|
|
20240903,193300,95027450,6000,6000,6000,6000,0
|
|
20240903,193200,95027450,6000,6000,6000,6000,0
|
|
20240903,193100,95027450,6000,6000,6000,6000,0
|
|
20240903,193000,95027450,6000,6000,6000,6000,0
|
|
20240903,192900,95027450,6000,6000,6000,6000,0
|
|
20240903,192800,95027450,6000,6000,6000,6000,0
|
|
20240903,192700,95027450,6000,6000,6000,6000,0
|
|
20240903,192600,95027450,6000,6000,6000,6000,0
|
|
20240903,192500,95027450,6000,6000,6000,6000,0
|
|
20240903,192400,95027450,6000,6000,6000,6000,0
|
|
20240903,192300,95027450,6000,6000,6000,6000,0
|
|
20240903,192200,95027450,6000,6000,6000,6000,0
|
|
20240903,192100,95027450,6000,6000,6000,6000,0
|
|
20240903,192000,95027450,6000,6000,6000,6000,0
|
|
20240903,191900,95027450,6000,6000,6000,6000,0
|
|
20240903,191800,95027450,6000,6000,6000,6000,398
|
|
20240903,191700,95027450,6000,6000,6000,6000,0
|
|
20240903,191600,95027450,6000,6000,6000,6000,0
|
|
20240903,191500,95027450,6000,6000,6000,6000,0
|
|
20240903,191400,95027450,6000,6000,6000,6000,0
|
|
20240903,191300,95027450,6000,6000,6000,6000,0
|
|
20240903,191200,95027450,6000,6000,6000,6000,0
|
|
20240903,191100,95027450,6000,6000,6000,6000,0
|
|
20240903,191000,95027450,6000,6000,6000,6000,0
|
|
20240903,190900,95027450,6000,6000,6000,6000,0
|
|
20240903,190800,95027450,6000,6000,6000,6000,0
|
|
20240903,190700,95027450,6000,6000,6000,6000,0
|
|
20240903,190600,95027450,6000,6000,6000,6000,0
|
|
20240903,190500,95027450,6000,6000,6000,6000,0
|
|
20240903,190400,95027450,6000,6000,6000,6000,0
|
|
20240903,190300,95027450,6000,6000,6000,6000,0
|
|
20240903,190200,95027450,6000,6000,6000,6000,0
|
|
20240903,190100,95027450,6000,6000,6000,6000,0
|
|
20240903,190000,95027450,6000,6000,6000,6000,0
|
|
20240903,185900,95027450,6000,6000,6000,6000,0
|
|
20240903,185800,95027450,6000,6000,6000,6000,0
|
|
20240903,185700,95027450,6000,6000,6000,6000,0
|
|
20240903,185600,95027450,6000,6000,6000,6000,0
|
|
20240903,185500,95027450,6000,6000,6000,6000,0
|
|
20240903,185400,95027450,6000,6000,6000,6000,0
|
|
20240903,185300,95027450,6000,6000,6000,6000,0
|
|
20240903,185200,95027450,6000,6000,6000,6000,0
|
|
20240903,185100,95027450,6000,6000,6000,6000,0
|
|
20240903,185000,95027450,6000,6000,6000,6000,0
|
|
20240903,184900,95027450,6000,6000,6000,6000,0
|
|
20240903,184800,95027450,6000,6000,6000,6000,398
|
|
20240903,184700,95027450,6000,6000,6000,6000,0
|
|
20240903,184600,95027450,6000,6000,6000,6000,0
|
|
20240903,184500,95027450,6000,6000,6000,6000,0
|
|
20240903,184400,95027450,6000,6000,6000,6000,0
|
|
20240903,184300,95027450,6000,6000,6000,6000,0
|
|
20240903,184200,95027450,6000,6000,6000,6000,0
|
|
20240903,184100,95027450,6000,6000,6000,6000,0
|
|
20240903,184000,95027450,6000,6000,6000,6000,0
|
|
20240903,183900,95027450,6000,6000,6000,6000,0
|
|
20240903,183800,95027450,6000,6000,6000,6000,0
|
|
20240903,183700,95027450,6000,6000,6000,6000,0
|
|
20240903,183600,95027450,6000,6000,6000,6000,0
|
|
20240903,183500,95027450,6000,6000,6000,6000,0
|
|
20240903,183400,95027450,6000,6000,6000,6000,0
|
|
20240903,183300,95027450,6000,6000,6000,6000,0
|
|
20240903,183200,95027450,6000,6000,6000,6000,0
|
|
20240903,183100,95027450,6000,6000,6000,6000,0
|
|
20240903,183000,95027450,6000,6000,6000,6000,0
|
|
20240903,182900,95027450,6000,6000,6000,6000,0
|
|
20240903,182800,95027450,6000,6000,6000,6000,0
|
|
20240903,182700,95027450,6000,6000,6000,6000,0
|
|
20240903,182600,95027450,6000,6000,6000,6000,0
|
|
20240903,182500,95027450,6000,6000,6000,6000,0
|
|
20240903,182400,95027450,6000,6000,6000,6000,0
|
|
20240903,182300,95027450,6000,6000,6000,6000,0
|
|
20240903,182200,95027450,6000,6000,6000,6000,0
|
|
20240903,182100,95027450,6000,6000,6000,6000,0
|
|
20240903,182000,95027450,6000,6000,6000,6000,0
|
|
20240903,181900,95027450,6000,6000,6000,6000,0
|
|
20240903,181800,95027450,6000,6000,6000,6000,398
|
|
20240903,181700,95027450,6000,6000,6000,6000,0
|
|
20240903,181600,95027450,6000,6000,6000,6000,0
|
|
20240903,181500,95027450,6000,6000,6000,6000,0
|
|
20240903,181400,95027450,6000,6000,6000,6000,0
|
|
20240903,181300,95027450,6000,6000,6000,6000,0
|
|
20240903,181200,95027450,6000,6000,6000,6000,0
|
|
20240903,181100,95027450,6000,6000,6000,6000,0
|
|
20240903,181000,95027450,6000,6000,6000,6000,0
|
|
20240903,180900,95027450,6000,6000,6000,6000,0
|
|
20240903,180800,95027450,6000,6000,6000,6000,0
|
|
20240903,180700,95027450,6000,6000,6000,6000,0
|
|
20240903,180600,95027450,6000,6000,6000,6000,0
|
|
20240903,180500,95027450,6000,6000,6000,6000,0
|
|
20240903,180400,95027450,6000,6000,6000,6000,0
|
|
20240903,180300,95027450,6000,6000,6000,6000,0
|
|
20240903,180200,95027450,6000,6000,6000,6000,0
|
|
20240903,180100,95027450,6000,6000,6000,6000,0
|
|
20240903,180000,95027450,6000,6000,6000,6000,0
|
|
20240903,175900,95027450,6000,6000,6000,6000,0
|
|
20240903,175800,95027450,6000,6000,6000,6000,0
|
|
20240903,175700,95027450,6000,6000,6000,6000,0
|
|
20240903,175600,95027450,6000,6000,6000,6000,0
|
|
20240903,175500,95027450,6000,6000,6000,6000,0
|
|
20240903,175400,95027450,6000,6000,6000,6000,0
|
|
20240903,175300,95027450,6000,6000,6000,6000,0
|
|
20240903,175200,95027450,6000,6000,6000,6000,0
|
|
20240903,175100,95027450,6000,6000,6000,6000,0
|
|
20240903,175000,95027450,6000,6000,6000,6000,0
|
|
20240903,174900,95027450,6000,6000,6000,6000,0
|
|
20240903,174800,95027450,6000,6000,6000,6000,398
|
|
20240903,174700,95027450,6000,6000,6000,6000,0
|
|
20240903,174600,95027450,6000,6000,6000,6000,0
|
|
20240903,174500,95027450,6000,6000,6000,6000,0
|
|
20240903,174400,95027450,6000,6000,6000,6000,0
|
|
20240903,174300,95027450,6000,6000,6000,6000,0
|
|
20240903,174200,95027450,6000,6000,6000,6000,0
|
|
20240903,174100,95027450,6000,6000,6000,6000,0
|
|
20240903,174000,95027450,6000,6000,6000,6000,0
|
|
20240903,173900,95027450,6000,6000,6000,6000,0
|
|
20240903,173800,95027450,6000,6000,6000,6000,0
|
|
20240903,173700,95027450,6000,6000,6000,6000,0
|
|
20240903,173600,95027450,6000,6000,6000,6000,0
|
|
20240903,173500,95027450,6000,6000,6000,6000,0
|
|
20240903,173400,95027450,6000,6000,6000,6000,0
|
|
20240903,173300,95027450,6000,6000,6000,6000,0
|
|
20240903,173200,95027450,6000,6000,6000,6000,0
|
|
20240903,173100,95027450,6000,6000,6000,6000,0
|
|
20240903,173000,95027450,6000,6000,6000,6000,0
|
|
20240903,172900,95027450,6000,6000,6000,6000,0
|
|
20240903,172800,95027450,6000,6000,6000,6000,0
|
|
20240903,172700,95027450,6000,6000,6000,6000,0
|
|
20240903,172600,95027450,6000,6000,6000,6000,0
|
|
20240903,172500,95027450,6000,6000,6000,6000,0
|
|
20240903,172400,95027450,6000,6000,6000,6000,0
|
|
20240903,172300,95027450,6000,6000,6000,6000,0
|
|
20240903,172200,95027450,6000,6000,6000,6000,0
|
|
20240903,172100,95027450,6000,6000,6000,6000,0
|
|
20240903,172000,95027450,6000,6000,6000,6000,0
|
|
20240903,171900,95027450,6000,6000,6000,6000,0
|
|
20240903,171800,95027450,6000,6000,6000,6000,398
|
|
20240903,171700,95027450,6000,6000,6000,6000,0
|
|
20240903,171600,95027450,6000,6000,6000,6000,0
|
|
20240903,171500,95027450,6000,6000,6000,6000,0
|
|
20240903,171400,95027450,6000,6000,6000,6000,0
|
|
20240903,171300,95027450,6000,6000,6000,6000,0
|
|
20240903,171200,95027450,6000,6000,6000,6000,0
|
|
20240903,171100,95027450,6000,6000,6000,6000,0
|
|
20240903,171000,95027450,6000,6000,6000,6000,0
|
|
20240903,170900,95027450,6000,6000,6000,6000,0
|
|
20240903,170800,95027450,6000,6000,6000,6000,0
|
|
20240903,170700,95027450,6000,6000,6000,6000,0
|
|
20240903,170600,95027450,6000,6000,6000,6000,0
|
|
20240903,170500,95027450,6000,6000,6000,6000,0
|
|
20240903,170400,95027450,6000,6000,6000,6000,0
|
|
20240903,170300,95027450,6000,6000,6000,6000,0
|
|
20240903,170200,95027450,6000,6000,6000,6000,0
|
|
20240903,170100,95027450,6000,6000,6000,6000,0
|
|
20240903,170000,95027450,6000,6000,6000,6000,0
|
|
20240903,165900,95027450,6000,6000,6000,6000,0
|
|
20240903,165800,95027450,6000,6000,6000,6000,0
|
|
20240903,165700,95027450,6000,6000,6000,6000,0
|
|
20240903,165600,95027450,6000,6000,6000,6000,0
|
|
20240903,165500,95027450,6000,6000,6000,6000,0
|
|
20240903,165400,95027450,6000,6000,6000,6000,0
|
|
20240903,165300,95027450,6000,6000,6000,6000,0
|
|
20240903,165200,95027450,6000,6000,6000,6000,0
|
|
20240903,165100,95027450,6000,6000,6000,6000,0
|
|
20240903,165000,95027450,6000,6000,6000,6000,0
|
|
20240903,164900,95027450,6000,6000,6000,6000,0
|
|
20240903,164800,95027450,6000,6000,6000,6000,398
|
|
20240903,164700,95027450,6000,6000,6000,6000,0
|
|
20240903,164600,95027450,6000,6000,6000,6000,0
|
|
20240903,164500,95027450,6000,6000,6000,6000,0
|
|
20240903,164400,95027450,6000,6000,6000,6000,0
|
|
20240903,164300,95027450,6000,6000,6000,6000,0
|
|
20240903,164200,95027450,6000,6000,6000,6000,0
|
|
20240903,164100,95027450,6000,6000,6000,6000,0
|
|
20240903,164000,95027450,6000,6000,6000,6000,0
|
|
20240903,163900,95027450,6000,6000,6000,6000,0
|
|
20240903,163800,95027450,6000,6000,6000,6000,0
|
|
20240903,163700,95027450,6000,6000,6000,6000,0
|
|
20240903,163600,95027450,6000,6000,6000,6000,0
|
|
20240903,163500,95027450,6000,6000,6000,6000,0
|
|
20240903,163400,95027450,6000,6000,6000,6000,0
|
|
20240903,163300,95027450,6000,6000,6000,6000,0
|
|
20240903,163200,95027450,6000,6000,6000,6000,0
|
|
20240903,163100,95027450,6000,6000,6000,6000,0
|
|
20240903,163000,95027450,6000,6000,6000,6000,0
|
|
20240903,162900,95027450,6000,6000,6000,6000,0
|
|
20240903,162800,95027450,6000,6000,6000,6000,0
|
|
20240903,162700,95027450,6000,6000,6000,6000,0
|
|
20240903,162600,95027450,6000,6000,6000,6000,0
|
|
20240903,162500,95027450,6000,6000,6000,6000,0
|
|
20240903,162400,95027450,6000,6000,6000,6000,0
|
|
20240903,162300,95027450,6000,6000,6000,6000,0
|
|
20240903,162200,95027450,6000,6000,6000,6000,0
|
|
20240903,162100,95027450,6000,6000,6000,6000,0
|
|
20240903,162000,95027450,6000,6000,6000,6000,0
|
|
20240903,161900,95027450,6000,6000,6000,6000,0
|
|
20240903,161800,95027450,6000,6000,6000,6000,398
|
|
20240903,161700,95027450,6000,6000,6000,6000,0
|
|
20240903,161600,95027450,6000,6000,6000,6000,0
|
|
20240903,161500,95027450,6000,6000,6000,6000,0
|
|
20240903,161400,95027450,6000,6000,6000,6000,0
|
|
20240903,161300,95027450,6000,6000,6000,6000,0
|
|
20240903,161200,95027450,6000,6000,6000,6000,0
|
|
20240903,161100,95027450,6000,6000,6000,6000,0
|
|
20240903,161000,95027450,6000,6000,6000,6000,0
|
|
20240903,160900,95027450,6000,6000,6000,6000,0
|
|
20240903,160800,95027450,6000,6000,6000,6000,0
|
|
20240903,160700,95027450,6000,6000,6000,6000,0
|
|
20240903,160600,95027450,6000,6000,6000,6000,0
|
|
20240903,160500,95027450,6000,6000,6000,6000,0
|
|
20240903,160400,95027450,6000,6000,6000,6000,0
|
|
20240903,160300,95027450,6000,6000,6000,6000,0
|
|
20240903,160200,95027450,6000,6000,6000,6000,0
|
|
20240903,160100,95027450,6000,6000,6000,6000,0
|
|
20240903,160000,95027450,6000,6000,6000,6000,0
|
|
20240903,155900,95027450,6000,6000,6000,6000,0
|
|
20240903,155800,95027450,6000,6000,6000,6000,0
|
|
20240903,155700,95027450,6000,6000,6000,6000,0
|
|
20240903,155600,95027450,6000,6000,6000,6000,0
|
|
20240903,155500,95027450,6000,6000,6000,6000,0
|
|
20240903,155400,95027450,6000,6000,6000,6000,0
|
|
20240903,155300,95027450,6000,6000,6000,6000,0
|
|
20240903,155200,95027450,6000,6000,6000,6000,0
|
|
20240903,155100,95027450,6000,6000,6000,6000,0
|
|
20240903,155000,95027450,6000,6000,6000,6000,0
|
|
20240903,154900,95027450,6000,6000,6000,6000,0
|
|
20240903,154800,95027450,6000,6000,6000,6000,398
|
|
20240903,154700,95027450,6000,6000,6000,6000,0
|
|
20240903,154600,95027450,6000,6000,6000,6000,0
|
|
20240903,154500,95027450,6000,6000,6000,6000,0
|
|
20240903,154400,95027450,6000,6000,6000,6000,0
|
|
20240903,154300,95027450,6000,6000,6000,6000,0
|
|
20240903,154200,95027450,6000,6000,6000,6000,0
|
|
20240903,154100,95027450,6000,6000,6000,6000,0
|
|
20240903,154000,95027450,6000,6000,6000,6000,0
|
|
20240903,153900,95027450,6000,6000,6000,6000,0
|
|
20240903,153800,95027450,6000,6000,6000,6000,0
|
|
20240903,153700,95027450,6000,6000,6000,6000,0
|
|
20240903,153600,95027450,6000,6000,6000,6000,0
|
|
20240903,153500,95027450,6000,6000,6000,6000,0
|
|
20240903,153400,95027450,6000,6000,6000,6000,0
|
|
20240903,153300,95027450,6000,6000,6000,6000,0
|
|
20240903,153200,95027450,6000,6000,6000,6000,0
|
|
20240903,153100,95027450,6000,6000,6000,6000,0
|
|
20240903,153000,95027450,6000,6000,6000,6000,398
|
|
20240903,152900,92639450,5980,5980,5980,5980,0
|
|
20240903,152800,92639450,5980,5980,5980,5980,0
|
|
20240903,152700,92639450,5980,5980,5980,5980,0
|
|
20240903,152600,92639450,5980,5980,5980,5980,0
|
|
20240903,152500,92639450,5980,5980,5980,5980,0
|
|
20240903,152400,92639450,5980,5980,5980,5980,0
|
|
20240903,152300,92639450,5980,5980,5980,5980,0
|
|
20240903,152200,92639450,5980,5980,5980,5980,0
|
|
20240903,152100,92639450,5980,5980,5980,5980,0
|
|
20240903,152000,92639450,5980,5980,5980,5980,0
|
|
20240903,151900,92639450,5980,5990,5990,5980,23
|
|
20240903,151800,92501860,5980,5980,5980,5980,0
|
|
20240903,151700,92501860,5980,5980,5980,5980,528
|
|
20240903,151600,89344420,5980,5980,5980,5980,0
|
|
20240903,151500,89344420,5980,6000,6000,5980,1437
|
|
20240903,151400,80737480,6000,6000,6000,6000,1
|
|
20240903,151300,80731480,6000,6000,6000,6000,0
|
|
20240903,151200,80731480,6000,6000,6000,6000,0
|
|
20240903,151100,80731480,6000,6000,6000,6000,0
|
|
20240903,151000,80731480,6000,6000,6000,6000,0
|
|
20240903,150900,80731480,6000,6000,6000,6000,1
|
|
20240903,150800,80725480,6000,6000,6000,6000,0
|
|
20240903,150700,80725480,6000,6000,6000,6000,10
|
|
20240903,150600,80665480,6000,6000,6000,6000,0
|
|
20240903,150500,80665480,6000,6000,6000,6000,0
|
|
20240903,150400,80665480,6000,6000,6000,6000,0
|
|
20240903,150300,80665480,6000,6000,6000,6000,8
|
|
20240903,150200,80617480,6000,6000,6000,6000,12
|
|
20240903,150100,80545480,6000,6000,6000,6000,0
|
|
20240903,150000,80545480,6000,6000,6000,6000,107
|
|
20240903,145900,79903480,6000,6000,6000,6000,1
|
|
20240903,145800,79897480,6010,6010,6010,6010,1
|
|
20240903,145700,79891470,5990,6000,6000,5990,526
|
|
20240903,145600,76735730,6010,6010,6010,6010,1
|
|
20240903,145500,76729720,6010,6010,6010,6010,0
|
|
20240903,145400,76729720,6010,6010,6010,6010,0
|
|
20240903,145300,76729720,6010,6010,6010,6010,0
|
|
20240903,145200,76729720,6010,6010,6010,6010,0
|
|
20240903,145100,76729720,6010,6010,6010,6010,0
|
|
20240903,145000,76729720,6010,6010,6010,6010,4
|
|
20240903,144900,76705680,6000,6000,6000,6000,5
|
|
20240903,144800,76675680,5990,5990,5990,5990,0
|
|
20240903,144700,76675680,5990,5990,5990,5990,0
|
|
20240903,144600,76675680,5990,5990,5990,5990,0
|
|
20240903,144500,76675680,5990,5990,5990,5990,0
|
|
20240903,144400,76675680,5990,5990,5990,5990,0
|
|
20240903,144300,76675680,5990,6000,6000,5990,29
|
|
20240903,144200,76501780,6020,6020,6020,6020,0
|
|
20240903,144100,76501780,6020,6020,6020,6020,0
|
|
20240903,144000,76501780,6020,6020,6020,6020,0
|
|
20240903,143900,76501780,6020,6020,6020,6020,0
|
|
20240903,143800,76501780,6020,6020,6020,6020,0
|
|
20240903,143700,76501780,6020,6020,6020,6020,0
|
|
20240903,143600,76501780,6020,6020,6020,6020,0
|
|
20240903,143500,76501780,6020,6020,6020,6020,0
|
|
20240903,143400,76501780,6020,6020,6020,6020,0
|
|
20240903,143300,76501780,6020,6020,6020,6020,0
|
|
20240903,143200,76501780,6020,6020,6020,6020,0
|
|
20240903,143100,76501780,6020,6020,6020,6020,0
|
|
20240903,143000,76501780,6020,6020,6020,6020,10
|
|
20240903,142900,76441580,6020,6020,6020,6020,0
|
|
20240903,142800,76441580,6020,6020,6020,6020,1
|
|
20240903,142700,76435560,5990,5990,5990,5990,0
|
|
20240903,142600,76435560,5990,6010,6010,5990,750
|
|
20240903,142500,71928390,6010,6010,6010,6010,0
|
|
20240903,142400,71928390,6010,6010,6010,6010,0
|
|
20240903,142300,71928390,6010,6010,6010,6010,2
|
|
20240903,142200,71916370,6010,6010,6010,6010,0
|
|
20240903,142100,71916370,6010,6010,6010,6010,0
|
|
20240903,142000,71916370,6010,6010,6010,6010,1
|
|
20240903,141900,71910360,6000,6000,6000,6000,81
|
|
20240903,141800,71424360,6000,6000,6000,6000,0
|
|
20240903,141700,71424360,6000,6000,6000,6000,0
|
|
20240903,141600,71424360,6000,6000,6000,6000,0
|
|
20240903,141500,71424360,6000,6000,6000,6000,0
|
|
20240903,141400,71424360,6000,6000,6000,6000,0
|
|
20240903,141300,71424360,6000,6000,6000,6000,0
|
|
20240903,141200,71424360,6000,6000,6000,6000,3
|
|
20240903,141100,71406360,5990,6000,6000,5990,1057
|
|
20240903,141000,65071780,6010,6010,6010,6010,1
|
|
20240903,140900,65065770,6010,6010,6010,6010,2
|
|
20240903,140800,65053750,6010,6010,6010,6010,0
|
|
20240903,140700,65053750,6010,6010,6010,6010,0
|
|
20240903,140600,65053750,6010,6010,6010,6010,20
|
|
20240903,140500,64933550,6010,6010,6010,6010,0
|
|
20240903,140400,64933550,6010,6010,6010,6010,0
|
|
20240903,140300,64933550,6010,6010,6010,6010,0
|
|
20240903,140200,64933550,6010,6010,6010,6010,0
|
|
20240903,140100,64933550,6010,6010,6010,6010,0
|
|
20240903,140000,64933550,6010,6010,6010,6010,0
|
|
20240903,135900,64933550,6010,6010,6010,6010,0
|
|
20240903,135800,64933550,6010,6010,6010,6010,1
|
|
20240903,135700,64927540,6010,6010,6010,6010,0
|
|
20240903,135600,64927540,6010,6010,6010,6010,1
|
|
20240903,135500,64921530,6000,6000,6000,6000,0
|
|
20240903,135400,64921530,6000,6000,6000,6000,0
|
|
20240903,135300,64921530,6000,6000,6000,6000,0
|
|
20240903,135200,64921530,6000,6000,6000,6000,0
|
|
20240903,135100,64921530,6000,6000,6000,6000,0
|
|
20240903,135000,64921530,6000,6000,6000,6000,0
|
|
20240903,134900,64921530,6000,6010,6010,6000,1300
|
|
20240903,134800,57121500,6010,6010,6010,6010,0
|
|
20240903,134700,57121500,6010,6010,6010,6010,0
|
|
20240903,134600,57121500,6010,6010,6010,6010,41
|
|
20240903,134500,56875090,6010,6010,6010,6010,0
|
|
20240903,134400,56875090,6010,6010,6010,6010,0
|
|
20240903,134300,56875090,6010,6010,6010,6010,0
|
|
20240903,134200,56875090,6010,6010,6010,6010,0
|
|
20240903,134100,56875090,6010,6010,6010,6010,4
|
|
20240903,134000,56851050,6010,6010,6010,6010,0
|
|
20240903,133900,56851050,6010,6010,6010,6010,0
|
|
20240903,133800,56851050,6010,6010,6010,6010,0
|
|
20240903,133700,56851050,6010,6010,6010,6010,0
|
|
20240903,133600,56851050,6010,6010,6010,6010,0
|
|
20240903,133500,56851050,6010,6010,6010,6010,0
|
|
20240903,133400,56851050,6010,6010,6010,6010,0
|
|
20240903,133300,56851050,6010,6010,6010,6010,0
|
|
20240903,133200,56851050,6010,6010,6010,6010,0
|
|
20240903,133100,56851050,6010,6010,6010,6010,0
|
|
20240903,133000,56851050,6010,6010,6010,6010,0
|
|
20240903,132900,56851050,6010,6010,6010,6010,0
|
|
20240903,132800,56851050,6010,6010,6010,6010,0
|
|
20240903,132700,56851050,6010,6010,6010,6010,1
|
|
20240903,132600,56845040,6010,6010,6010,6010,0
|
|
20240903,132500,56845040,6010,6010,6010,6010,0
|
|
20240903,132400,56845040,6010,6010,6010,6010,0
|
|
20240903,132300,56845040,6010,6010,6010,6010,0
|
|
20240903,132200,56845040,6010,6010,6010,6010,0
|
|
20240903,132100,56845040,6010,6010,6010,6010,0
|
|
20240903,132000,56845040,6010,6010,6010,6010,0
|
|
20240903,131900,56845040,6010,6010,6010,6010,0
|
|
20240903,131800,56845040,6010,6010,6010,6010,0
|
|
20240903,131700,56845040,6010,6010,6010,6010,0
|
|
20240903,131600,56845040,6010,6010,6010,6010,0
|
|
20240903,131500,56845040,6010,6010,6010,6010,0
|
|
20240903,131400,56845040,6010,6010,6010,6010,0
|
|
20240903,131300,56845040,6010,6010,6010,6010,0
|
|
20240903,131200,56845040,6010,6010,6010,6010,0
|
|
20240903,131100,56845040,6010,6010,6010,6010,0
|
|
20240903,131000,56845040,6010,6010,6010,6010,50
|
|
20240903,130900,56544540,6010,6010,6010,6010,0
|
|
20240903,130800,56544540,6010,6010,6010,6010,53
|
|
20240903,130700,56226010,6020,6020,6020,6020,0
|
|
20240903,130600,56226010,6020,6020,6020,6020,0
|
|
20240903,130500,56226010,6020,6020,6020,6020,0
|
|
20240903,130400,56226010,6020,6020,6020,6020,0
|
|
20240903,130300,56226010,6020,6020,6020,6020,0
|
|
20240903,130200,56226010,6020,6020,6020,6020,0
|
|
20240903,130100,56226010,6020,6020,6020,6020,0
|
|
20240903,130000,56226010,6020,6020,6020,6020,0
|
|
20240903,125900,56226010,6020,6020,6020,6020,0
|
|
20240903,125800,56226010,6020,6020,6020,6020,0
|
|
20240903,125700,56226010,6020,6020,6020,6020,0
|
|
20240903,125600,56226010,6020,6020,6020,6020,0
|
|
20240903,125500,56226010,6020,6020,6020,6020,0
|
|
20240903,125400,56226010,6020,6020,6020,6020,0
|
|
20240903,125300,56226010,6020,6020,6020,6020,0
|
|
20240903,125200,56226010,6020,6020,6020,6020,0
|
|
20240903,125100,56226010,6020,6020,6020,6020,0
|
|
20240903,125000,56226010,6020,6020,6020,6020,0
|
|
20240903,124900,56226010,6020,6020,6020,6020,0
|
|
20240903,124800,56226010,6020,6020,6020,6020,0
|
|
20240903,124700,56226010,6020,6020,6020,6020,0
|
|
20240903,124600,56226010,6020,6020,6020,6020,10
|
|
20240903,124500,56165810,6020,6020,6020,6020,0
|
|
20240903,124400,56165810,6020,6020,6020,6020,0
|
|
20240903,124300,56165810,6020,6020,6020,6020,30
|
|
20240903,124200,55985210,6040,6040,6040,6040,0
|
|
20240903,124100,55985210,6040,6040,6040,6040,0
|
|
20240903,124000,55985210,6040,6040,6040,6040,0
|
|
20240903,123900,55985210,6040,6040,6040,6040,0
|
|
20240903,123800,55985210,6040,6040,6040,6040,0
|
|
20240903,123700,55985210,6040,6040,6040,6040,0
|
|
20240903,123600,55985210,6040,6040,6040,6040,0
|
|
20240903,123500,55985210,6040,6040,6040,6040,0
|
|
20240903,123400,55985210,6040,6040,6040,6040,0
|
|
20240903,123300,55985210,6040,6040,6040,6040,0
|
|
20240903,123200,55985210,6040,6040,6040,6040,0
|
|
20240903,123100,55985210,6040,6040,6040,6040,0
|
|
20240903,123000,55985210,6040,6040,6040,6040,0
|
|
20240903,122900,55985210,6040,6040,6040,6040,0
|
|
20240903,122800,55985210,6040,6040,6040,6040,100
|
|
20240903,122700,55381210,6040,6040,6040,6040,0
|
|
20240903,122600,55381210,6040,6040,6040,6040,0
|
|
20240903,122500,55381210,6040,6040,6040,6040,15
|
|
20240903,122400,55290610,6040,6040,6040,6040,0
|
|
20240903,122300,55290610,6040,6040,6040,6040,0
|
|
20240903,122200,55290610,6040,6040,6040,6040,10
|
|
20240903,122100,55230210,6020,6020,6020,6020,0
|
|
20240903,122000,55230210,6020,6020,6020,6020,0
|
|
20240903,121900,55230210,6020,6020,6020,6020,28
|
|
20240903,121800,55061650,6040,6040,6040,6040,829
|
|
20240903,121700,50054490,6040,6040,6040,6040,0
|
|
20240903,121600,50054490,6040,6040,6040,6040,0
|
|
20240903,121500,50054490,6040,6040,6040,6040,5
|
|
20240903,121400,50024290,6040,6040,6040,6040,0
|
|
20240903,121300,50024290,6040,6040,6040,6040,170
|
|
20240903,121200,48997490,6040,6040,6040,6040,0
|
|
20240903,121100,48997490,6040,6040,6040,6040,0
|
|
20240903,121000,48997490,6040,6040,6040,6040,0
|
|
20240903,120900,48997490,6040,6040,6040,6040,0
|
|
20240903,120800,48997490,6040,6040,6040,6040,0
|
|
20240903,120700,48997490,6040,6040,6040,6040,0
|
|
20240903,120600,48997490,6040,6040,6040,6040,0
|
|
20240903,120500,48997490,6040,6040,6040,6040,0
|
|
20240903,120400,48997490,6040,6040,6040,6040,0
|
|
20240903,120300,48997490,6040,6040,6040,6040,0
|
|
20240903,120200,48997490,6040,6040,6040,6040,0
|
|
20240903,120100,48997490,6040,6040,6040,6040,0
|
|
20240903,120000,48997490,6040,6040,6040,6040,0
|
|
20240903,115900,48997490,6040,6040,6040,6040,0
|
|
20240903,115800,48997490,6040,6040,6040,6040,0
|
|
20240903,115700,48997490,6040,6040,6040,6040,0
|
|
20240903,115600,48997490,6040,6040,6040,6040,0
|
|
20240903,115500,48997490,6040,6040,6040,6040,0
|
|
20240903,115400,48997490,6040,6010,6040,6010,764
|
|
20240903,115300,44405790,6000,6000,6000,6000,0
|
|
20240903,115200,44405790,6000,6000,6000,6000,0
|
|
20240903,115100,44405790,6000,6000,6000,6000,0
|
|
20240903,115000,44405790,6000,6000,6000,6000,0
|
|
20240903,114900,44405790,6000,6000,6000,6000,1000
|
|
20240903,114800,38405790,6010,6010,6010,6010,314
|
|
20240903,114700,36518650,6010,6010,6010,6010,0
|
|
20240903,114600,36518650,6010,6010,6010,6010,0
|
|
20240903,114500,36518650,6010,6010,6010,6010,0
|
|
20240903,114400,36518650,6010,6010,6010,6010,0
|
|
20240903,114300,36518650,6010,6010,6010,6010,10
|
|
20240903,114200,36458550,6020,6020,6020,6020,0
|
|
20240903,114100,36458550,6020,6020,6020,6020,0
|
|
20240903,114000,36458550,6020,6020,6020,6020,0
|
|
20240903,113900,36458550,6020,6020,6020,6020,15
|
|
20240903,113800,36368250,6010,6010,6010,6010,0
|
|
20240903,113700,36368250,6010,6010,6010,6010,10
|
|
20240903,113600,36308150,6020,6020,6020,6020,0
|
|
20240903,113500,36308150,6020,6020,6020,6020,0
|
|
20240903,113400,36308150,6020,6020,6020,6020,0
|
|
20240903,113300,36308150,6020,6020,6020,6020,0
|
|
20240903,113200,36308150,6020,6020,6020,6020,0
|
|
20240903,113100,36308150,6020,6020,6020,6020,0
|
|
20240903,113000,36308150,6020,6020,6020,6020,2
|
|
20240903,112900,36296110,6020,6020,6020,6020,0
|
|
20240903,112800,36296110,6020,6020,6020,6020,0
|
|
20240903,112700,36296110,6020,6020,6020,6020,0
|
|
20240903,112600,36296110,6020,6020,6020,6020,0
|
|
20240903,112500,36296110,6020,6020,6020,6020,0
|
|
20240903,112400,36296110,6020,6020,6020,6020,0
|
|
20240903,112300,36296110,6020,6020,6020,6020,0
|
|
20240903,112200,36296110,6020,6020,6020,6020,0
|
|
20240903,112100,36296110,6020,6020,6020,6020,0
|
|
20240903,112000,36296110,6020,6020,6020,6020,0
|
|
20240903,111900,36296110,6020,6020,6020,6020,43
|
|
20240903,111800,36037250,6020,6020,6020,6020,0
|
|
20240903,111700,36037250,6020,6020,6020,6020,0
|
|
20240903,111600,36037250,6020,6020,6020,6020,0
|
|
20240903,111500,36037250,6020,6020,6020,6020,0
|
|
20240903,111400,36037250,6020,6020,6020,6020,0
|
|
20240903,111300,36037250,6020,6020,6020,6020,0
|
|
20240903,111200,36037250,6020,6020,6020,6020,0
|
|
20240903,111100,36037250,6020,6020,6020,6020,0
|
|
20240903,111000,36037250,6020,6020,6020,6020,0
|
|
20240903,110900,36037250,6020,6020,6020,6020,0
|
|
20240903,110800,36037250,6020,6020,6020,6020,0
|
|
20240903,110700,36037250,6020,6020,6020,6020,0
|
|
20240903,110600,36037250,6020,6020,6020,6020,1
|
|
20240903,110500,36031230,6020,6020,6020,6020,1
|
|
20240903,110400,36025210,6000,6030,6030,6000,1000
|
|
20240903,110300,30018410,6050,6050,6050,6050,0
|
|
20240903,110200,30018410,6050,6050,6050,6050,0
|
|
20240903,110100,30018410,6050,6050,6050,6050,0
|
|
20240903,110000,30018410,6050,6050,6050,6050,0
|
|
20240903,105900,30018410,6050,6050,6050,6050,0
|
|
20240903,105800,30018410,6050,6050,6050,6050,0
|
|
20240903,105700,30018410,6050,6050,6050,6050,0
|
|
20240903,105600,30018410,6050,6050,6050,6050,0
|
|
20240903,105500,30018410,6050,6050,6050,6050,0
|
|
20240903,105400,30018410,6050,6050,6050,6050,0
|
|
20240903,105300,30018410,6050,6050,6050,6050,0
|
|
20240903,105200,30018410,6050,6040,6050,6040,105
|
|
20240903,105100,29384160,6040,6040,6040,6040,0
|
|
20240903,105000,29384160,6040,6040,6040,6040,100
|
|
20240903,104900,28780160,6040,6040,6040,6040,0
|
|
20240903,104800,28780160,6040,6040,6040,6040,0
|
|
20240903,104700,28780160,6040,6040,6040,6040,0
|
|
20240903,104600,28780160,6040,6040,6040,6040,0
|
|
20240903,104500,28780160,6040,6040,6040,6040,0
|
|
20240903,104400,28780160,6040,6040,6040,6040,0
|
|
20240903,104300,28780160,6040,6040,6040,6040,0
|
|
20240903,104200,28780160,6040,6040,6040,6040,0
|
|
20240903,104100,28780160,6040,6040,6040,6040,0
|
|
20240903,104000,28780160,6040,6040,6040,6040,0
|
|
20240903,103900,28780160,6040,6040,6040,6040,0
|
|
20240903,103800,28780160,6040,6040,6040,6040,0
|
|
20240903,103700,28780160,6040,6040,6040,6040,0
|
|
20240903,103600,28780160,6040,6040,6040,6040,0
|
|
20240903,103500,28780160,6040,6040,6040,6040,0
|
|
20240903,103400,28780160,6040,6040,6040,6040,0
|
|
20240903,103300,28780160,6040,6040,6040,6040,0
|
|
20240903,103200,28780160,6040,6040,6040,6040,0
|
|
20240903,103100,28780160,6040,6040,6040,6040,0
|
|
20240903,103000,28780160,6040,6040,6040,6040,0
|
|
20240903,102900,28780160,6040,6040,6040,6040,0
|
|
20240903,102800,28780160,6040,6040,6040,6040,0
|
|
20240903,102700,28780160,6040,6040,6040,6040,0
|
|
20240903,102600,28780160,6040,6040,6040,6040,0
|
|
20240903,102500,28780160,6040,6040,6040,6040,0
|
|
20240903,102400,28780160,6040,6040,6040,6040,0
|
|
20240903,102300,28780160,6040,6040,6040,6040,182
|
|
20240903,102200,27680880,6040,6040,6040,6040,0
|
|
20240903,102100,27680880,6040,6020,6040,6020,318
|
|
20240903,102000,25762560,6030,6030,6030,6030,0
|
|
20240903,101900,25762560,6030,6030,6030,6030,0
|
|
20240903,101800,25762560,6030,6030,6030,6030,0
|
|
20240903,101700,25762560,6030,6030,6030,6030,0
|
|
20240903,101600,25762560,6030,6030,6030,6030,0
|
|
20240903,101500,25762560,6030,6030,6030,6030,0
|
|
20240903,101400,25762560,6030,6030,6030,6030,0
|
|
20240903,101300,25762560,6030,6030,6030,6030,0
|
|
20240903,101200,25762560,6030,6030,6030,6030,0
|
|
20240903,101100,25762560,6030,6030,6030,6030,1
|
|
20240903,101000,25756530,6000,6000,6000,6000,0
|
|
20240903,100900,25756530,6000,6000,6000,6000,0
|
|
20240903,100800,25756530,6000,6000,6000,6000,0
|
|
20240903,100700,25756530,6000,6000,6000,6000,0
|
|
20240903,100600,25756530,6000,6000,6000,6000,0
|
|
20240903,100500,25756530,6000,6000,6000,6000,0
|
|
20240903,100400,25756530,6000,6000,6000,6000,0
|
|
20240903,100300,25756530,6000,6000,6000,6000,0
|
|
20240903,100200,25756530,6000,6000,6000,6000,0
|
|
20240903,100100,25756530,6000,6000,6000,6000,0
|
|
20240903,100000,25756530,6000,6000,6000,6000,0
|
|
20240903,095900,25756530,6000,6000,6000,6000,0
|
|
20240903,095800,25756530,6000,6000,6000,6000,0
|
|
20240903,095700,25756530,6000,6000,6000,6000,0
|
|
20240903,095600,25756530,6000,6000,6000,6000,0
|
|
20240903,095500,25756530,6000,6000,6000,6000,0
|
|
20240903,095400,25756530,6000,6010,6030,6000,2083
|
|
20240903,095300,13230100,6030,6010,6030,6010,399
|
|
20240903,095200,10832090,6010,6010,6010,6010,13
|
|
20240903,095100,10753960,6010,6010,6010,6010,1
|
|
20240903,095000,10747950,6010,6030,6030,6010,229
|
|
20240903,094900,9370690,6020,6020,6020,6020,0
|
|
20240903,094800,9370690,6020,6020,6020,6020,0
|
|
20240903,094700,9370690,6020,6020,6020,6020,0
|
|
20240903,094600,9370690,6020,6020,6020,6020,0
|
|
20240903,094500,9370690,6020,6020,6020,6020,0
|
|
20240903,094400,9370690,6020,6020,6020,6020,0
|
|
20240903,094300,9370690,6020,6020,6020,6020,13
|
|
20240903,094200,9292430,6030,6030,6030,6030,0
|
|
20240903,094100,9292430,6030,6030,6030,6030,0
|
|
20240903,094000,9292430,6030,6020,6030,6020,3
|
|
20240903,093900,9274350,6010,6020,6020,6010,11
|
|
20240903,093800,9208230,6020,6020,6020,6010,40
|
|
20240903,093700,8967780,6020,6020,6020,6020,0
|
|
20240903,093600,8967780,6020,6020,6020,6020,0
|
|
20240903,093500,8967780,6020,6020,6020,6020,0
|
|
20240903,093400,8967780,6020,6020,6020,6020,0
|
|
20240903,093300,8967780,6020,6010,6020,6000,81
|
|
20240903,093200,8481000,6030,6030,6030,6030,0
|
|
20240903,093100,8481000,6030,6030,6030,6030,0
|
|
20240903,093000,8481000,6030,6030,6030,6030,0
|
|
20240903,092900,8481000,6030,6030,6030,6030,0
|
|
20240903,092800,8481000,6030,6030,6030,6030,1
|
|
20240903,092700,8474970,5990,6020,6020,5990,673
|
|
20240903,092600,4434890,6030,6020,6030,6020,35
|
|
20240903,092500,4224180,6010,6010,6010,6010,0
|
|
20240903,092400,4224180,6010,6010,6010,6010,0
|
|
20240903,092300,4224180,6010,6010,6010,6010,0
|
|
20240903,092200,4224180,6010,6010,6010,6010,0
|
|
20240903,092100,4224180,6010,6010,6010,6010,2
|
|
20240903,092000,4212160,6020,6020,6030,6020,3
|
|
20240903,091900,4194090,6020,6020,6020,6020,50
|
|
20240903,091800,3893090,6010,6010,6010,6010,1
|
|
20240903,091700,3887080,6010,6010,6010,6010,0
|
|
20240903,091600,3887080,6010,6010,6010,6010,0
|
|
20240903,091500,3887080,6010,6010,6010,6010,0
|
|
20240903,091400,3887080,6010,6010,6010,6010,1
|
|
20240903,091300,3881070,6010,6010,6010,6010,0
|
|
20240903,091200,3881070,6010,6020,6020,6010,72
|
|
20240903,091100,3448140,6020,6020,6020,6020,0
|
|
20240903,091000,3448140,6020,6020,6020,6020,10
|
|
20240903,090900,3387940,6010,6010,6010,6010,122
|
|
20240903,090800,2654720,6000,6000,6000,6000,0
|
|
20240903,090700,2654720,6000,6000,6000,6000,0
|
|
20240903,090600,2654720,6000,6000,6000,6000,0
|
|
20240903,090500,2654720,6000,6000,6000,6000,0
|
|
20240903,090400,2654720,6000,6020,6020,6000,136
|
|
20240903,090300,1836100,6020,6020,6020,6020,154
|
|
20240903,090200,909020,6020,6020,6020,6020,0
|
|
20240903,090100,909020,6020,6020,6020,6020,0
|
|
20240903,090000,909020,6020,6020,6020,6020,151
|