671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,200800,372374270,5970,5970,5970,5970,709
|
|
20240905,200700,372374270,5970,5970,5970,5970,0
|
|
20240905,200600,372374270,5970,5970,5970,5970,0
|
|
20240905,200500,372374270,5970,5970,5970,5970,0
|
|
20240905,200400,372374270,5970,5970,5970,5970,0
|
|
20240905,200300,372374270,5970,5970,5970,5970,0
|
|
20240905,200200,372374270,5970,5970,5970,5970,0
|
|
20240905,200100,372374270,5970,5970,5970,5970,0
|
|
20240905,200000,372374270,5970,5970,5970,5970,0
|
|
20240905,195900,372374270,5970,5970,5970,5970,0
|
|
20240905,195800,372374270,5970,5970,5970,5970,0
|
|
20240905,195700,372374270,5970,5970,5970,5970,0
|
|
20240905,195600,372374270,5970,5970,5970,5970,0
|
|
20240905,195500,372374270,5970,5970,5970,5970,0
|
|
20240905,195400,372374270,5970,5970,5970,5970,0
|
|
20240905,195300,372374270,5970,5970,5970,5970,0
|
|
20240905,195200,372374270,5970,5970,5970,5970,0
|
|
20240905,195100,372374270,5970,5970,5970,5970,0
|
|
20240905,195000,372374270,5970,5970,5970,5970,0
|
|
20240905,194900,372374270,5970,5970,5970,5970,0
|
|
20240905,194800,372374270,5970,5970,5970,5970,0
|
|
20240905,194700,372374270,5970,5970,5970,5970,0
|
|
20240905,194600,372374270,5970,5970,5970,5970,0
|
|
20240905,194500,372374270,5970,5970,5970,5970,0
|
|
20240905,194400,372374270,5970,5970,5970,5970,0
|
|
20240905,194300,372374270,5970,5970,5970,5970,0
|
|
20240905,194200,372374270,5970,5970,5970,5970,0
|
|
20240905,194100,372374270,5970,5970,5970,5970,0
|
|
20240905,194000,372374270,5970,5970,5970,5970,0
|
|
20240905,193900,372374270,5970,5970,5970,5970,0
|
|
20240905,193800,372374270,5970,5970,5970,5970,709
|
|
20240905,193700,372374270,5970,5970,5970,5970,0
|
|
20240905,193600,372374270,5970,5970,5970,5970,0
|
|
20240905,193500,372374270,5970,5970,5970,5970,0
|
|
20240905,193400,372374270,5970,5970,5970,5970,0
|
|
20240905,193300,372374270,5970,5970,5970,5970,0
|
|
20240905,193200,372374270,5970,5970,5970,5970,0
|
|
20240905,193100,372374270,5970,5970,5970,5970,0
|
|
20240905,193000,372374270,5970,5970,5970,5970,0
|
|
20240905,192900,372374270,5970,5970,5970,5970,0
|
|
20240905,192800,372374270,5970,5970,5970,5970,0
|
|
20240905,192700,372374270,5970,5970,5970,5970,0
|
|
20240905,192600,372374270,5970,5970,5970,5970,0
|
|
20240905,192500,372374270,5970,5970,5970,5970,0
|
|
20240905,192400,372374270,5970,5970,5970,5970,0
|
|
20240905,192300,372374270,5970,5970,5970,5970,0
|
|
20240905,192200,372374270,5970,5970,5970,5970,0
|
|
20240905,192100,372374270,5970,5970,5970,5970,0
|
|
20240905,192000,372374270,5970,5970,5970,5970,0
|
|
20240905,191900,372374270,5970,5970,5970,5970,0
|
|
20240905,191800,372374270,5970,5970,5970,5970,0
|
|
20240905,191700,372374270,5970,5970,5970,5970,0
|
|
20240905,191600,372374270,5970,5970,5970,5970,0
|
|
20240905,191500,372374270,5970,5970,5970,5970,0
|
|
20240905,191400,372374270,5970,5970,5970,5970,0
|
|
20240905,191300,372374270,5970,5970,5970,5970,0
|
|
20240905,191200,372374270,5970,5970,5970,5970,0
|
|
20240905,191100,372374270,5970,5970,5970,5970,0
|
|
20240905,191000,372374270,5970,5970,5970,5970,0
|
|
20240905,190900,372374270,5970,5970,5970,5970,0
|
|
20240905,190800,372374270,5970,5970,5970,5970,709
|
|
20240905,190700,372374270,5970,5970,5970,5970,0
|
|
20240905,190600,372374270,5970,5970,5970,5970,0
|
|
20240905,190500,372374270,5970,5970,5970,5970,0
|
|
20240905,190400,372374270,5970,5970,5970,5970,0
|
|
20240905,190300,372374270,5970,5970,5970,5970,0
|
|
20240905,190200,372374270,5970,5970,5970,5970,0
|
|
20240905,190100,372374270,5970,5970,5970,5970,0
|
|
20240905,190000,372374270,5970,5970,5970,5970,0
|
|
20240905,185900,372374270,5970,5970,5970,5970,0
|
|
20240905,185800,372374270,5970,5970,5970,5970,0
|
|
20240905,185700,372374270,5970,5970,5970,5970,0
|
|
20240905,185600,372374270,5970,5970,5970,5970,0
|
|
20240905,185500,372374270,5970,5970,5970,5970,0
|
|
20240905,185400,372374270,5970,5970,5970,5970,0
|
|
20240905,185300,372374270,5970,5970,5970,5970,0
|
|
20240905,185200,372374270,5970,5970,5970,5970,0
|
|
20240905,185100,372374270,5970,5970,5970,5970,0
|
|
20240905,185000,372374270,5970,5970,5970,5970,0
|
|
20240905,184900,372374270,5970,5970,5970,5970,0
|
|
20240905,184800,372374270,5970,5970,5970,5970,0
|
|
20240905,184700,372374270,5970,5970,5970,5970,0
|
|
20240905,184600,372374270,5970,5970,5970,5970,0
|
|
20240905,184500,372374270,5970,5970,5970,5970,0
|
|
20240905,184400,372374270,5970,5970,5970,5970,0
|
|
20240905,184300,372374270,5970,5970,5970,5970,0
|
|
20240905,184200,372374270,5970,5970,5970,5970,0
|
|
20240905,184100,372374270,5970,5970,5970,5970,0
|
|
20240905,184000,372374270,5970,5970,5970,5970,0
|
|
20240905,183900,372374270,5970,5970,5970,5970,0
|
|
20240905,183800,372374270,5970,5970,5970,5970,709
|
|
20240905,183700,372374270,5970,5970,5970,5970,0
|
|
20240905,183600,372374270,5970,5970,5970,5970,0
|
|
20240905,183500,372374270,5970,5970,5970,5970,0
|
|
20240905,183400,372374270,5970,5970,5970,5970,0
|
|
20240905,183300,372374270,5970,5970,5970,5970,0
|
|
20240905,183200,372374270,5970,5970,5970,5970,0
|
|
20240905,183100,372374270,5970,5970,5970,5970,0
|
|
20240905,183000,372374270,5970,5970,5970,5970,0
|
|
20240905,182900,372374270,5970,5970,5970,5970,0
|
|
20240905,182800,372374270,5970,5970,5970,5970,0
|
|
20240905,182700,372374270,5970,5970,5970,5970,0
|
|
20240905,182600,372374270,5970,5970,5970,5970,0
|
|
20240905,182500,372374270,5970,5970,5970,5970,0
|
|
20240905,182400,372374270,5970,5970,5970,5970,0
|
|
20240905,182300,372374270,5970,5970,5970,5970,0
|
|
20240905,182200,372374270,5970,5970,5970,5970,0
|
|
20240905,182100,372374270,5970,5970,5970,5970,0
|
|
20240905,182000,372374270,5970,5970,5970,5970,0
|
|
20240905,181900,372374270,5970,5970,5970,5970,0
|
|
20240905,181800,372374270,5970,5970,5970,5970,0
|
|
20240905,181700,372374270,5970,5970,5970,5970,0
|
|
20240905,181600,372374270,5970,5970,5970,5970,0
|
|
20240905,181500,372374270,5970,5970,5970,5970,0
|
|
20240905,181400,372374270,5970,5970,5970,5970,0
|
|
20240905,181300,372374270,5970,5970,5970,5970,0
|
|
20240905,181200,372374270,5970,5970,5970,5970,0
|
|
20240905,181100,372374270,5970,5970,5970,5970,0
|
|
20240905,181000,372374270,5970,5970,5970,5970,0
|
|
20240905,180900,372374270,5970,5970,5970,5970,0
|
|
20240905,180800,372374270,5970,5970,5970,5970,709
|
|
20240905,180700,372374270,5970,5970,5970,5970,0
|
|
20240905,180600,372374270,5970,5970,5970,5970,0
|
|
20240905,180500,372374270,5970,5970,5970,5970,0
|
|
20240905,180400,372374270,5970,5970,5970,5970,0
|
|
20240905,180300,372374270,5970,5970,5970,5970,0
|
|
20240905,180200,372374270,5970,5970,5970,5970,0
|
|
20240905,180100,372374270,5970,5970,5970,5970,0
|
|
20240905,180000,372374270,5970,5970,5970,5970,0
|
|
20240905,175900,372374270,5970,5970,5970,5970,0
|
|
20240905,175800,372374270,5970,5970,5970,5970,0
|
|
20240905,175700,372374270,5970,5970,5970,5970,0
|
|
20240905,175600,372374270,5970,5970,5970,5970,0
|
|
20240905,175500,372374270,5970,5970,5970,5970,0
|
|
20240905,175400,372374270,5970,5970,5970,5970,0
|
|
20240905,175300,372374270,5970,5970,5970,5970,0
|
|
20240905,175200,372374270,5970,5970,5970,5970,0
|
|
20240905,175100,372374270,5970,5970,5970,5970,0
|
|
20240905,175000,372374270,5970,5970,5970,5970,0
|
|
20240905,174900,372374270,5970,5970,5970,5970,0
|
|
20240905,174800,372374270,5970,5970,5970,5970,0
|
|
20240905,174700,372374270,5970,5970,5970,5970,0
|
|
20240905,174600,372374270,5970,5970,5970,5970,0
|
|
20240905,174500,372374270,5970,5970,5970,5970,0
|
|
20240905,174400,372374270,5970,5970,5970,5970,0
|
|
20240905,174300,372374270,5970,5970,5970,5970,0
|
|
20240905,174200,372374270,5970,5970,5970,5970,0
|
|
20240905,174100,372374270,5970,5970,5970,5970,0
|
|
20240905,174000,372374270,5970,5970,5970,5970,0
|
|
20240905,173900,372374270,5970,5970,5970,5970,0
|
|
20240905,173800,372374270,5970,5970,5970,5970,709
|
|
20240905,173700,372374270,5970,5970,5970,5970,0
|
|
20240905,173600,372374270,5970,5970,5970,5970,0
|
|
20240905,173500,372374270,5970,5970,5970,5970,0
|
|
20240905,173400,372374270,5970,5970,5970,5970,0
|
|
20240905,173300,372374270,5970,5970,5970,5970,0
|
|
20240905,173200,372374270,5970,5970,5970,5970,0
|
|
20240905,173100,372374270,5970,5970,5970,5970,0
|
|
20240905,173000,372374270,5970,5970,5970,5970,0
|
|
20240905,172900,372374270,5970,5970,5970,5970,0
|
|
20240905,172800,372374270,5970,5970,5970,5970,0
|
|
20240905,172700,372374270,5970,5970,5970,5970,0
|
|
20240905,172600,372374270,5970,5970,5970,5970,0
|
|
20240905,172500,372374270,5970,5970,5970,5970,0
|
|
20240905,172400,372374270,5970,5970,5970,5970,0
|
|
20240905,172300,372374270,5970,5970,5970,5970,0
|
|
20240905,172200,372374270,5970,5970,5970,5970,0
|
|
20240905,172100,372374270,5970,5970,5970,5970,0
|
|
20240905,172000,372374270,5970,5970,5970,5970,0
|
|
20240905,171900,372374270,5970,5970,5970,5970,0
|
|
20240905,171800,372374270,5970,5970,5970,5970,0
|
|
20240905,171700,372374270,5970,5970,5970,5970,0
|
|
20240905,171600,372374270,5970,5970,5970,5970,0
|
|
20240905,171500,372374270,5970,5970,5970,5970,0
|
|
20240905,171400,372374270,5970,5970,5970,5970,0
|
|
20240905,171300,372374270,5970,5970,5970,5970,0
|
|
20240905,171200,372374270,5970,5970,5970,5970,0
|
|
20240905,171100,372374270,5970,5970,5970,5970,0
|
|
20240905,171000,372374270,5970,5970,5970,5970,0
|
|
20240905,170900,372374270,5970,5970,5970,5970,0
|
|
20240905,170800,372374270,5970,5970,5970,5970,709
|
|
20240905,170700,372374270,5970,5970,5970,5970,0
|
|
20240905,170600,372374270,5970,5970,5970,5970,0
|
|
20240905,170500,372374270,5970,5970,5970,5970,0
|
|
20240905,170400,372374270,5970,5970,5970,5970,0
|
|
20240905,170300,372374270,5970,5970,5970,5970,0
|
|
20240905,170200,372374270,5970,5970,5970,5970,0
|
|
20240905,170100,372374270,5970,5970,5970,5970,0
|
|
20240905,170000,372374270,5970,5970,5970,5970,0
|
|
20240905,165900,372374270,5970,5970,5970,5970,0
|
|
20240905,165800,372374270,5970,5970,5970,5970,0
|
|
20240905,165700,372374270,5970,5970,5970,5970,0
|
|
20240905,165600,372374270,5970,5970,5970,5970,0
|
|
20240905,165500,372374270,5970,5970,5970,5970,0
|
|
20240905,165400,372374270,5970,5970,5970,5970,0
|
|
20240905,165300,372374270,5970,5970,5970,5970,0
|
|
20240905,165200,372374270,5970,5970,5970,5970,0
|
|
20240905,165100,372374270,5970,5970,5970,5970,0
|
|
20240905,165000,372374270,5970,5970,5970,5970,0
|
|
20240905,164900,372374270,5970,5970,5970,5970,0
|
|
20240905,164800,372374270,5970,5970,5970,5970,0
|
|
20240905,164700,372374270,5970,5970,5970,5970,0
|
|
20240905,164600,372374270,5970,5970,5970,5970,0
|
|
20240905,164500,372374270,5970,5970,5970,5970,0
|
|
20240905,164400,372374270,5970,5970,5970,5970,0
|
|
20240905,164300,372374270,5970,5970,5970,5970,0
|
|
20240905,164200,372374270,5970,5970,5970,5970,0
|
|
20240905,164100,372374270,5970,5970,5970,5970,0
|
|
20240905,164000,372374270,5970,5970,5970,5970,0
|
|
20240905,163900,372374270,5970,5970,5970,5970,0
|
|
20240905,163800,372374270,5970,5970,5970,5970,709
|
|
20240905,163700,372374270,5970,5970,5970,5970,0
|
|
20240905,163600,372374270,5970,5970,5970,5970,0
|
|
20240905,163500,372374270,5970,5970,5970,5970,0
|
|
20240905,163400,372374270,5970,5970,5970,5970,0
|
|
20240905,163300,372374270,5970,5970,5970,5970,0
|
|
20240905,163200,372374270,5970,5970,5970,5970,0
|
|
20240905,163100,372374270,5970,5970,5970,5970,0
|
|
20240905,163000,372374270,5970,5970,5970,5970,0
|
|
20240905,162900,372374270,5970,5970,5970,5970,0
|
|
20240905,162800,372374270,5970,5970,5970,5970,0
|
|
20240905,162700,372374270,5970,5970,5970,5970,0
|
|
20240905,162600,372374270,5970,5970,5970,5970,0
|
|
20240905,162500,372374270,5970,5970,5970,5970,0
|
|
20240905,162400,372374270,5970,5970,5970,5970,0
|
|
20240905,162300,372374270,5970,5970,5970,5970,0
|
|
20240905,162200,372374270,5970,5970,5970,5970,0
|
|
20240905,162100,372374270,5970,5970,5970,5970,0
|
|
20240905,162000,372374270,5970,5970,5970,5970,0
|
|
20240905,161900,372374270,5970,5970,5970,5970,0
|
|
20240905,161800,372374270,5970,5970,5970,5970,0
|
|
20240905,161700,372374270,5970,5970,5970,5970,0
|
|
20240905,161600,372374270,5970,5970,5970,5970,0
|
|
20240905,161500,372374270,5970,5970,5970,5970,0
|
|
20240905,161400,372374270,5970,5970,5970,5970,0
|
|
20240905,161300,372374270,5970,5970,5970,5970,0
|
|
20240905,161200,372374270,5970,5970,5970,5970,0
|
|
20240905,161100,372374270,5970,5970,5970,5970,0
|
|
20240905,161000,372374270,5970,5970,5970,5970,0
|
|
20240905,160900,372374270,5970,5970,5970,5970,0
|
|
20240905,160800,372374270,5970,5970,5970,5970,709
|
|
20240905,160700,372374270,5970,5970,5970,5970,0
|
|
20240905,160600,372374270,5970,5970,5970,5970,0
|
|
20240905,160500,372374270,5970,5970,5970,5970,0
|
|
20240905,160400,372374270,5970,5970,5970,5970,0
|
|
20240905,160300,372374270,5970,5970,5970,5970,0
|
|
20240905,160200,372374270,5970,5970,5970,5970,0
|
|
20240905,160100,372374270,5970,5970,5970,5970,0
|
|
20240905,160000,372374270,5970,5970,5970,5970,0
|
|
20240905,155900,372374270,5970,5970,5970,5970,0
|
|
20240905,155800,372374270,5970,5970,5970,5970,0
|
|
20240905,155700,372374270,5970,5970,5970,5970,0
|
|
20240905,155600,372374270,5970,5970,5970,5970,0
|
|
20240905,155500,372374270,5970,5970,5970,5970,0
|
|
20240905,155400,372374270,5970,5970,5970,5970,0
|
|
20240905,155300,372374270,5970,5970,5970,5970,0
|
|
20240905,155200,372374270,5970,5970,5970,5970,0
|
|
20240905,155100,372374270,5970,5970,5970,5970,0
|
|
20240905,155000,372374270,5970,5970,5970,5970,0
|
|
20240905,154900,372374270,5970,5970,5970,5970,0
|
|
20240905,154800,372374270,5970,5970,5970,5970,0
|
|
20240905,154700,372374270,5970,5970,5970,5970,0
|
|
20240905,154600,372374270,5970,5970,5970,5970,0
|
|
20240905,154500,372374270,5970,5970,5970,5970,0
|
|
20240905,154400,372374270,5970,5970,5970,5970,0
|
|
20240905,154300,372374270,5970,5970,5970,5970,0
|
|
20240905,154200,372374270,5970,5970,5970,5970,0
|
|
20240905,154100,372374270,5970,5970,5970,5970,0
|
|
20240905,154000,372374270,5970,5970,5970,5970,0
|
|
20240905,153900,372374270,5970,5970,5970,5970,0
|
|
20240905,153800,372374270,5970,5970,5970,5970,709
|
|
20240905,153700,372374270,5970,5970,5970,5970,0
|
|
20240905,153600,372374270,5970,5970,5970,5970,0
|
|
20240905,153500,372374270,5970,5970,5970,5970,0
|
|
20240905,153400,372374270,5970,5970,5970,5970,0
|
|
20240905,153300,372374270,5970,5970,5970,5970,0
|
|
20240905,153200,372374270,5970,5970,5970,5970,0
|
|
20240905,153100,372374270,5970,5970,5970,5970,0
|
|
20240905,153000,372374270,5970,5970,5970,5970,709
|
|
20240905,152900,368141540,5970,5970,5970,5970,0
|
|
20240905,152800,368141540,5970,5970,5970,5970,0
|
|
20240905,152700,368141540,5970,5970,5970,5970,0
|
|
20240905,152600,368141540,5970,5970,5970,5970,0
|
|
20240905,152500,368141540,5970,5970,5970,5970,0
|
|
20240905,152400,368141540,5970,5970,5970,5970,0
|
|
20240905,152300,368141540,5970,5970,5970,5970,0
|
|
20240905,152200,368141540,5970,5970,5970,5970,0
|
|
20240905,152100,368141540,5970,5970,5970,5970,0
|
|
20240905,152000,368141540,5970,5970,5970,5970,0
|
|
20240905,151900,368141540,5970,5980,5980,5970,406
|
|
20240905,151800,365714630,5970,5970,5970,5970,10
|
|
20240905,151700,365654930,5980,5970,5980,5970,230
|
|
20240905,151600,364279630,6030,5970,6030,5960,1684
|
|
20240905,151500,354182520,5970,5970,5970,5970,790
|
|
20240905,151400,349466220,5970,6000,6000,5970,1892
|
|
20240905,151300,338160020,5980,5980,6000,5980,584
|
|
20240905,151200,334663670,5980,5990,5990,5980,102
|
|
20240905,151100,334053690,6000,6000,6000,6000,0
|
|
20240905,151000,334053690,6000,6000,6000,6000,1
|
|
20240905,150900,334047690,6010,6010,6010,6010,9
|
|
20240905,150800,333993600,6010,6000,6010,6000,21
|
|
20240905,150700,333867590,6000,6000,6010,5980,33
|
|
20240905,150600,333669740,6000,6000,6000,5980,256
|
|
20240905,150500,332135330,5980,5990,5990,5980,10
|
|
20240905,150400,332075510,6000,6000,6000,6000,0
|
|
20240905,150300,332075510,6000,6000,6000,5990,60
|
|
20240905,150200,331716010,6000,6000,6000,6000,1
|
|
20240905,150100,331710010,6000,6000,6000,5990,436
|
|
20240905,150000,329096510,6000,6010,6010,5990,321
|
|
20240905,145900,327171410,6010,6010,6010,6010,2
|
|
20240905,145800,327159390,5990,6010,6010,5990,110
|
|
20240905,145700,326498470,6010,6010,6010,6010,1
|
|
20240905,145600,326492460,6010,6010,6010,6010,1
|
|
20240905,145500,326486450,6020,6010,6020,6010,54
|
|
20240905,145400,326161880,6000,6000,6000,6000,9
|
|
20240905,145300,326107880,6000,6000,6000,6000,2
|
|
20240905,145200,326095880,6000,6000,6000,5990,189
|
|
20240905,145100,324963690,6000,6000,6000,6000,22
|
|
20240905,145000,324831690,6000,6000,6000,6000,23
|
|
20240905,144900,324693690,6000,6000,6000,6000,56
|
|
20240905,144800,324357690,6000,6000,6000,6000,0
|
|
20240905,144700,324357690,6000,5990,6000,5990,2
|
|
20240905,144600,324345700,6000,6000,6000,6000,0
|
|
20240905,144500,324345700,6000,6000,6000,6000,1
|
|
20240905,144400,324339700,6010,6010,6010,6010,0
|
|
20240905,144300,324339700,6010,6010,6010,6010,0
|
|
20240905,144200,324339700,6010,6000,6010,6000,93
|
|
20240905,144100,323781690,5990,5990,5990,5990,0
|
|
20240905,144000,323781690,5990,5990,5990,5990,1
|
|
20240905,143900,323775700,6000,6000,6000,6000,0
|
|
20240905,143800,323775700,6000,6000,6000,6000,0
|
|
20240905,143700,323775700,6000,6000,6000,6000,1
|
|
20240905,143600,323769700,6000,6000,6000,6000,5
|
|
20240905,143500,323739700,6000,6000,6000,6000,250
|
|
20240905,143400,322239700,5990,5990,5990,5990,97
|
|
20240905,143300,321658670,5990,5990,5990,5990,5
|
|
20240905,143200,321628720,5990,5990,5990,5990,0
|
|
20240905,143100,321628720,5990,5990,5990,5990,9
|
|
20240905,143000,321574810,5990,5990,5990,5990,0
|
|
20240905,142900,321574810,5990,5990,5990,5990,0
|
|
20240905,142800,321574810,5990,5990,5990,5990,1
|
|
20240905,142700,321568820,5990,5990,5990,5990,0
|
|
20240905,142600,321568820,5990,5980,5990,5980,62
|
|
20240905,142500,321197500,5980,5980,5980,5980,19
|
|
20240905,142400,321083880,6000,6000,6000,6000,16
|
|
20240905,142300,320987880,6000,6000,6000,6000,0
|
|
20240905,142200,320987880,6000,6000,6000,6000,0
|
|
20240905,142100,320987880,6000,6000,6000,6000,0
|
|
20240905,142000,320987880,6000,6000,6000,6000,30
|
|
20240905,141900,320807880,6000,6000,6000,6000,2
|
|
20240905,141800,320795880,6000,6000,6000,6000,0
|
|
20240905,141700,320795880,6000,6000,6000,6000,0
|
|
20240905,141600,320795880,6000,6000,6000,6000,0
|
|
20240905,141500,320795880,6000,6000,6000,6000,50
|
|
20240905,141400,320495880,6000,6000,6000,6000,0
|
|
20240905,141300,320495880,6000,6000,6000,6000,13
|
|
20240905,141200,320417880,6000,6000,6000,6000,30
|
|
20240905,141100,320237880,6000,5990,6000,5990,31
|
|
20240905,141000,320051900,5990,5970,5990,5930,466
|
|
20240905,140900,317279420,5970,5970,5970,5970,0
|
|
20240905,140800,317279420,5970,5970,5970,5970,0
|
|
20240905,140700,317279420,5970,5970,5990,5970,89
|
|
20240905,140600,316747490,5960,5950,5960,5940,658
|
|
20240905,140500,312836520,5950,5950,5950,5950,100
|
|
20240905,140400,312241520,5960,5970,5970,5960,5
|
|
20240905,140300,312211700,5980,5980,5980,5980,3
|
|
20240905,140200,312193760,5990,6000,6000,5990,118
|
|
20240905,140100,311486140,6000,6000,6000,6000,20
|
|
20240905,140000,311366140,5990,5990,5990,5990,44
|
|
20240905,135900,311102580,5990,5980,6000,5980,115
|
|
20240905,135800,310413860,5970,5990,5990,5970,45
|
|
20240905,135700,310144710,5980,5970,5980,5970,19
|
|
20240905,135600,310031180,5960,5960,5960,5960,0
|
|
20240905,135500,310031180,5960,5960,5960,5960,10
|
|
20240905,135400,309971580,5970,5970,5970,5970,1
|
|
20240905,135300,309965610,5980,5960,5980,5960,82
|
|
20240905,135200,309476290,5950,5950,5950,5950,70
|
|
20240905,135100,309059790,5950,5950,5950,5950,0
|
|
20240905,135000,309059790,5950,5950,5950,5950,60
|
|
20240905,134900,308702790,5950,5950,5950,5950,20
|
|
20240905,134800,308583790,5990,5990,5990,5990,0
|
|
20240905,134700,308583790,5990,5990,5990,5990,0
|
|
20240905,134600,308583790,5990,5990,5990,5990,1
|
|
20240905,134500,308577800,5950,5950,5950,5950,200
|
|
20240905,134400,307387800,5950,5950,5950,5950,20
|
|
20240905,134300,307268800,5950,5950,5950,5950,100
|
|
20240905,134200,306673800,5950,5950,5950,5950,109
|
|
20240905,134100,306025250,5950,5950,5950,5950,0
|
|
20240905,134000,306025250,5950,5950,5950,5950,0
|
|
20240905,133900,306025250,5950,5950,5950,5950,0
|
|
20240905,133800,306025250,5950,5950,5950,5950,0
|
|
20240905,133700,306025250,5950,5950,5950,5950,0
|
|
20240905,133600,306025250,5950,5950,5950,5950,20
|
|
20240905,133500,305906250,5960,5950,5960,5950,150
|
|
20240905,133400,305013550,5960,5960,5960,5960,0
|
|
20240905,133300,305013550,5960,5960,5960,5960,25
|
|
20240905,133200,304864550,6000,5950,6000,5950,151
|
|
20240905,133100,303966050,6000,5960,6000,5960,172
|
|
20240905,133000,302940890,5930,5950,5960,5930,340
|
|
20240905,132900,300921960,5940,5940,5940,5940,120
|
|
20240905,132800,300209160,5940,5940,5940,5940,20
|
|
20240905,132700,300090360,5940,5940,5940,5940,10
|
|
20240905,132600,300030960,5940,5940,5940,5940,20
|
|
20240905,132500,299912160,5940,5940,5940,5940,25
|
|
20240905,132400,299763660,5930,5930,5940,5930,496
|
|
20240905,132300,296822180,5930,5950,5950,5930,1622
|
|
20240905,132200,287191990,5960,5960,5960,5960,0
|
|
20240905,132100,287191990,5960,5960,5960,5960,0
|
|
20240905,132000,287191990,5960,5960,5960,5960,0
|
|
20240905,131900,287191990,5960,5960,5960,5960,0
|
|
20240905,131800,287191990,5960,5960,5960,5960,0
|
|
20240905,131700,287191990,5960,5960,5960,5960,50
|
|
20240905,131600,286893990,5950,5950,5950,5950,0
|
|
20240905,131500,286893990,5950,5950,5950,5950,0
|
|
20240905,131400,286893990,5950,5950,5950,5950,98
|
|
20240905,131300,286310890,5960,5960,5960,5960,100
|
|
20240905,131200,285714890,5960,5960,5960,5960,1
|
|
20240905,131100,285708930,5930,5940,5940,5930,19
|
|
20240905,131000,285596180,5940,5940,5950,5940,678
|
|
20240905,130900,281568690,5940,5940,5960,5940,214
|
|
20240905,130800,280296630,5940,5940,5940,5940,131
|
|
20240905,130700,279518490,5960,5950,5960,5940,86
|
|
20240905,130600,279007050,5940,5940,5940,5940,0
|
|
20240905,130500,279007050,5940,5940,5940,5940,0
|
|
20240905,130400,279007050,5940,5960,5960,5940,1095
|
|
20240905,130300,272492770,5960,5960,5960,5960,10
|
|
20240905,130200,272433170,5950,5950,5950,5950,22
|
|
20240905,130100,272302270,5950,5950,5950,5950,0
|
|
20240905,130000,272302270,5950,5950,5950,5950,0
|
|
20240905,125900,272302270,5950,5980,5980,5950,4093
|
|
20240905,125800,247889860,5970,5980,5980,5970,1193
|
|
20240905,125700,240757050,6000,6000,6000,6000,11
|
|
20240905,125600,240691050,5980,5980,5980,5980,1
|
|
20240905,125500,240685070,6000,6000,6000,6000,1
|
|
20240905,125400,240679070,5980,5980,5980,5980,1564
|
|
20240905,125300,231326350,5980,5980,5980,5980,0
|
|
20240905,125200,231326350,5980,5980,5980,5980,126
|
|
20240905,125100,230572870,5990,5990,5990,5990,0
|
|
20240905,125000,230572870,5990,6000,6000,5990,10380
|
|
20240905,124900,168309100,6020,6020,6020,6020,1
|
|
20240905,124800,168303080,6000,6000,6000,6000,0
|
|
20240905,124700,168303080,6000,6000,6000,6000,0
|
|
20240905,124600,168303080,6000,6000,6000,6000,0
|
|
20240905,124500,168303080,6000,6020,6020,6000,132
|
|
20240905,124400,167510860,6000,6000,6000,6000,0
|
|
20240905,124300,167510860,6000,6000,6000,6000,1
|
|
20240905,124200,167504860,6020,6020,6020,6020,0
|
|
20240905,124100,167504860,6020,6020,6020,6020,0
|
|
20240905,124000,167504860,6020,6020,6020,6020,0
|
|
20240905,123900,167504860,6020,6020,6020,6020,0
|
|
20240905,123800,167504860,6020,6020,6020,6020,1
|
|
20240905,123700,167498840,6000,6010,6010,6000,3370
|
|
20240905,123600,147278810,6010,6010,6010,6010,3
|
|
20240905,123500,147260780,6000,6010,6010,6000,89
|
|
20240905,123400,146726140,6010,6010,6010,6010,15
|
|
20240905,123300,146635990,6000,6000,6000,6000,0
|
|
20240905,123200,146635990,6000,6010,6010,6000,156
|
|
20240905,123100,145698440,6010,6010,6010,6010,0
|
|
20240905,123000,145698440,6010,6010,6010,6010,0
|
|
20240905,122900,145698440,6010,6010,6010,6010,0
|
|
20240905,122800,145698440,6010,6010,6010,6010,0
|
|
20240905,122700,145698440,6010,6010,6010,6010,0
|
|
20240905,122600,145698440,6010,6010,6010,6010,0
|
|
20240905,122500,145698440,6010,6010,6010,6010,0
|
|
20240905,122400,145698440,6010,6010,6010,6010,0
|
|
20240905,122300,145698440,6010,6010,6010,6010,0
|
|
20240905,122200,145698440,6010,6010,6010,6010,0
|
|
20240905,122100,145698440,6010,6010,6010,6010,0
|
|
20240905,122000,145698440,6010,6010,6010,6010,393
|
|
20240905,121900,143336510,6030,6030,6030,6030,0
|
|
20240905,121800,143336510,6030,6030,6030,6030,0
|
|
20240905,121700,143336510,6030,6030,6030,6030,0
|
|
20240905,121600,143336510,6030,6030,6030,6030,11
|
|
20240905,121500,143270180,6010,6010,6010,6010,5
|
|
20240905,121400,143240130,6010,6010,6010,6010,0
|
|
20240905,121300,143240130,6010,6010,6010,6010,5
|
|
20240905,121200,143210080,6010,6010,6010,6010,0
|
|
20240905,121100,143210080,6010,6010,6010,6010,0
|
|
20240905,121000,143210080,6010,6010,6010,6010,0
|
|
20240905,120900,143210080,6010,6010,6010,6010,1
|
|
20240905,120800,143204070,6000,6000,6000,6000,0
|
|
20240905,120700,143204070,6000,6000,6000,6000,291
|
|
20240905,120600,141458070,5990,6000,6000,5990,1906
|
|
20240905,120500,130024440,6010,6010,6010,6010,121
|
|
20240905,120400,129297230,6010,6010,6010,6010,34
|
|
20240905,120300,129092890,6010,6010,6010,6010,60
|
|
20240905,120200,128732290,6010,6010,6010,6010,8
|
|
20240905,120100,128684210,6010,6010,6010,6010,13
|
|
20240905,120000,128606080,6010,6010,6010,6010,46
|
|
20240905,115900,128329620,6000,6020,6020,6000,2045
|
|
20240905,115800,116040610,6020,6020,6020,6020,41
|
|
20240905,115700,115793790,6010,6030,6050,6010,154
|
|
20240905,115600,114866780,6010,6010,6020,6010,989
|
|
20240905,115500,108913890,6010,6010,6010,6010,0
|
|
20240905,115400,108913890,6010,6020,6020,6010,81
|
|
20240905,115300,108427070,6010,6010,6010,6010,0
|
|
20240905,115200,108427070,6010,6010,6010,6010,98
|
|
20240905,115100,107838090,6010,6010,6020,6010,306
|
|
20240905,115000,105999020,6010,6010,6020,6010,202
|
|
20240905,114900,104784990,6010,6010,6010,6010,22
|
|
20240905,114800,104652770,6020,6020,6020,6020,0
|
|
20240905,114700,104652770,6020,6020,6020,6020,1
|
|
20240905,114600,104646750,6010,6010,6010,6010,389
|
|
20240905,114500,102308860,6010,6010,6010,6010,48
|
|
20240905,114400,102020380,6030,6030,6030,6030,2
|
|
20240905,114300,102008320,6030,6030,6030,6030,0
|
|
20240905,114200,102008320,6030,6030,6030,6030,1
|
|
20240905,114100,102002290,6000,6000,6000,6000,0
|
|
20240905,114000,102002290,6000,6000,6000,6000,0
|
|
20240905,113900,102002290,6000,6000,6000,6000,0
|
|
20240905,113800,102002290,6000,6000,6000,6000,0
|
|
20240905,113700,102002290,6000,6000,6000,6000,0
|
|
20240905,113600,102002290,6000,6000,6000,6000,1
|
|
20240905,113500,101996290,6030,6030,6030,6030,0
|
|
20240905,113400,101996290,6030,6030,6030,6030,1
|
|
20240905,113300,101990260,6000,6000,6000,6000,100
|
|
20240905,113200,101390260,5980,5990,5990,5980,107
|
|
20240905,113100,100750300,6000,6000,6000,6000,10
|
|
20240905,113000,100690300,5980,5980,5980,5980,0
|
|
20240905,112900,100690300,5980,5990,5990,5980,55
|
|
20240905,112800,100361290,6030,6030,6030,6030,0
|
|
20240905,112700,100361290,6030,6030,6030,6030,5
|
|
20240905,112600,100331140,6030,5990,6030,5980,501
|
|
20240905,112500,97335100,6000,6010,6010,6000,106
|
|
20240905,112400,96698140,6010,6010,6010,6010,1
|
|
20240905,112300,96692130,5980,5980,5980,5980,0
|
|
20240905,112200,96692130,5980,5980,5980,5980,0
|
|
20240905,112100,96692130,5980,5990,5990,5980,139
|
|
20240905,112000,95859820,5990,5990,5990,5990,29
|
|
20240905,111900,95686110,5990,5990,5990,5990,184
|
|
20240905,111800,94583950,5990,5990,5990,5990,36
|
|
20240905,111700,94368310,6000,6000,6000,6000,0
|
|
20240905,111600,94368310,6000,6000,6000,6000,56
|
|
20240905,111500,94032310,6000,6000,6000,6000,54
|
|
20240905,111400,93708310,6000,6000,6000,6000,6
|
|
20240905,111300,93672310,6000,6000,6000,6000,98
|
|
20240905,111200,93084310,6000,6000,6000,6000,1
|
|
20240905,111100,93078310,5980,5980,5980,5980,0
|
|
20240905,111000,93078310,5980,5980,5980,5980,120
|
|
20240905,110900,92360710,5980,5990,5990,5980,52
|
|
20240905,110800,92049570,5990,5990,5990,5990,117
|
|
20240905,110700,91348740,6000,6000,6000,6000,36
|
|
20240905,110600,91132740,6040,6030,6040,6000,1720
|
|
20240905,110500,80786490,6040,6030,6040,6030,1099
|
|
20240905,110400,74159510,6040,6040,6040,6040,0
|
|
20240905,110300,74159510,6040,6040,6040,6040,0
|
|
20240905,110200,74159510,6040,6040,6040,6040,1
|
|
20240905,110100,74153470,6040,6040,6040,6040,0
|
|
20240905,110000,74153470,6040,6050,6050,6040,4
|
|
20240905,105900,74129290,6050,6050,6050,6050,1
|
|
20240905,105800,74123240,6040,6040,6040,6040,6
|
|
20240905,105700,74087000,6030,6030,6030,6030,0
|
|
20240905,105600,74087000,6030,6040,6040,6030,1543
|
|
20240905,105500,64767760,6050,6050,6050,6040,53
|
|
20240905,105400,64447330,6050,6050,6050,6050,210
|
|
20240905,105300,63176830,6050,6060,6060,6050,400
|
|
20240905,105200,60755010,6070,6070,6070,6070,28
|
|
20240905,105100,60585050,6080,6090,6090,6080,201
|
|
20240905,105000,59362190,6090,6110,6110,6090,1303
|
|
20240905,104900,51420080,6100,6110,6110,6100,542
|
|
20240905,104800,48113780,6110,6110,6110,6110,6
|
|
20240905,104700,48077120,6110,6110,6110,6110,0
|
|
20240905,104600,48077120,6110,6110,6110,6110,106
|
|
20240905,104500,47429460,6110,6110,6110,6110,600
|
|
20240905,104400,43763460,6130,6130,6130,6130,0
|
|
20240905,104300,43763460,6130,6130,6130,6130,1
|
|
20240905,104200,43757330,6110,6110,6110,6110,0
|
|
20240905,104100,43757330,6110,6110,6110,6110,0
|
|
20240905,104000,43757330,6110,6110,6110,6110,0
|
|
20240905,103900,43757330,6110,6110,6110,6110,0
|
|
20240905,103800,43757330,6110,6110,6110,6110,0
|
|
20240905,103700,43757330,6110,6110,6110,6110,0
|
|
20240905,103600,43757330,6110,6110,6110,6110,0
|
|
20240905,103500,43757330,6110,6110,6110,6110,0
|
|
20240905,103400,43757330,6110,6110,6110,6110,0
|
|
20240905,103300,43757330,6110,6110,6110,6110,30
|
|
20240905,103200,43574030,6110,6110,6110,6110,0
|
|
20240905,103100,43574030,6110,6110,6110,6110,0
|
|
20240905,103000,43574030,6110,6110,6110,6110,0
|
|
20240905,102900,43574030,6110,6110,6110,6110,0
|
|
20240905,102800,43574030,6110,6110,6110,6110,0
|
|
20240905,102700,43574030,6110,6110,6110,6110,0
|
|
20240905,102600,43574030,6110,6110,6110,6110,0
|
|
20240905,102500,43574030,6110,6120,6120,6110,549
|
|
20240905,102400,40217420,6120,6120,6120,6120,108
|
|
20240905,102300,39556460,6120,6120,6120,6120,47
|
|
20240905,102200,39268820,6120,6120,6120,6120,0
|
|
20240905,102100,39268820,6120,6120,6120,6120,0
|
|
20240905,102000,39268820,6120,6120,6120,6120,0
|
|
20240905,101900,39268820,6120,6120,6120,6120,163
|
|
20240905,101800,38271260,6120,6120,6120,6120,3
|
|
20240905,101700,38252900,6130,6130,6130,6130,1
|
|
20240905,101600,38246770,6130,6130,6130,6130,32
|
|
20240905,101500,38050610,6130,6130,6160,6130,97
|
|
20240905,101400,37455970,6170,6160,6170,6160,53
|
|
20240905,101300,37129380,6130,6130,6130,6130,0
|
|
20240905,101200,37129380,6130,6130,6130,6130,116
|
|
20240905,101100,36418300,6120,6120,6120,6120,0
|
|
20240905,101000,36418300,6120,6120,6120,6120,0
|
|
20240905,100900,36418300,6120,6120,6120,6120,0
|
|
20240905,100800,36418300,6120,6120,6120,6120,324
|
|
20240905,100700,34435420,6120,6120,6120,6120,87
|
|
20240905,100600,33902980,6120,6130,6130,6120,38
|
|
20240905,100500,33670410,6120,6120,6120,6120,37
|
|
20240905,100400,33443970,6120,6120,6120,6120,40
|
|
20240905,100300,33199170,6120,6130,6180,6120,75
|
|
20240905,100200,32739500,6130,6180,6180,6130,44
|
|
20240905,100100,32469630,6180,6180,6180,6180,9
|
|
20240905,100000,32414010,6110,6130,6200,6110,1016
|
|
20240905,095900,26162720,6130,6130,6130,6130,1
|
|
20240905,095800,26156590,6120,6120,6120,6120,0
|
|
20240905,095700,26156590,6120,6110,6130,6110,31
|
|
20240905,095600,25967120,6110,6110,6110,6110,0
|
|
20240905,095500,25967120,6110,6120,6120,6110,136
|
|
20240905,095400,25136100,6120,6120,6120,6120,0
|
|
20240905,095300,25136100,6120,6120,6120,6120,1
|
|
20240905,095200,25129980,6110,6110,6110,6110,0
|
|
20240905,095100,25129980,6110,6110,6110,6110,0
|
|
20240905,095000,25129980,6110,6120,6120,6110,18
|
|
20240905,094900,25019990,6110,6110,6110,6110,1476
|
|
20240905,094800,16001630,6110,6110,6110,6110,0
|
|
20240905,094700,16001630,6110,6110,6110,6110,0
|
|
20240905,094600,16001630,6110,6110,6110,6110,0
|
|
20240905,094500,16001630,6110,6110,6110,6110,0
|
|
20240905,094400,16001630,6110,6110,6110,6110,0
|
|
20240905,094300,16001630,6110,6110,6110,6110,18
|
|
20240905,094200,15891650,6140,6140,6140,6140,476
|
|
20240905,094100,12969010,6150,6150,6150,6150,0
|
|
20240905,094000,12969010,6150,6140,6150,6140,8
|
|
20240905,093900,12919820,6150,6150,6150,6150,3
|
|
20240905,093800,12901370,6140,6140,6150,6140,934
|
|
20240905,093700,7166590,6140,6120,6140,6120,212
|
|
20240905,093600,5868710,6120,6120,6120,6120,8
|
|
20240905,093500,5819750,6140,6140,6140,6140,102
|
|
20240905,093400,5193470,6150,6150,6150,6150,0
|
|
20240905,093300,5193470,6150,6150,6150,6150,2
|
|
20240905,093200,5181170,6140,6140,6140,6140,54
|
|
20240905,093100,4849610,6140,6140,6140,6140,0
|
|
20240905,093000,4849610,6140,6130,6140,6130,253
|
|
20240905,092900,3296200,6130,6130,6130,6130,3
|
|
20240905,092800,3277810,6120,6120,6120,6120,1
|
|
20240905,092700,3271690,6120,6120,6120,6120,0
|
|
20240905,092600,3271690,6120,6120,6120,6120,0
|
|
20240905,092500,3271690,6120,6120,6120,6120,2
|
|
20240905,092400,3259450,6120,6120,6120,6120,100
|
|
20240905,092300,2647450,6110,6110,6110,6110,0
|
|
20240905,092200,2647450,6110,6110,6110,6110,0
|
|
20240905,092100,2647450,6110,6110,6110,6110,0
|
|
20240905,092000,2647450,6110,6110,6110,6110,16
|
|
20240905,091900,2549690,6110,6110,6110,6110,0
|
|
20240905,091800,2549690,6110,6110,6110,6110,33
|
|
20240905,091700,2348060,6110,6110,6110,6110,0
|
|
20240905,091600,2348060,6110,6110,6110,6110,0
|
|
20240905,091500,2348060,6110,6110,6110,6110,0
|
|
20240905,091400,2348060,6110,6110,6110,6110,2
|
|
20240905,091300,2335840,6110,6110,6110,6110,0
|
|
20240905,091200,2335840,6110,6110,6110,6110,0
|
|
20240905,091100,2335840,6110,6110,6110,6110,38
|
|
20240905,091000,2103660,6110,6110,6110,6110,1
|
|
20240905,090900,2097550,6110,6110,6110,6110,125
|
|
20240905,090800,1333800,6120,6120,6120,6120,0
|
|
20240905,090700,1333800,6120,6120,6120,6120,2
|
|
20240905,090600,1321560,6110,6110,6110,6110,0
|
|
20240905,090500,1321560,6110,6110,6120,6110,115
|
|
20240905,090400,618120,6120,6120,6120,6120,0
|
|
20240905,090300,618120,6120,6120,6120,6120,0
|
|
20240905,090200,618120,6120,6120,6120,6120,0
|
|
20240905,090100,618120,6120,6120,6120,6120,0
|
|
20240905,090000,618120,6120,6120,6120,6120,101
|