662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,195900,405827470,6260,6260,6260,6260,184
|
|
20240905,195800,405827470,6260,6260,6260,6260,0
|
|
20240905,195700,405827470,6260,6260,6260,6260,0
|
|
20240905,195600,405827470,6260,6260,6260,6260,0
|
|
20240905,195500,405827470,6260,6260,6260,6260,0
|
|
20240905,195400,405827470,6260,6260,6260,6260,0
|
|
20240905,195300,405827470,6260,6260,6260,6260,0
|
|
20240905,195200,405827470,6260,6260,6260,6260,0
|
|
20240905,195100,405827470,6260,6260,6260,6260,0
|
|
20240905,195000,405827470,6260,6260,6260,6260,0
|
|
20240905,194900,405827470,6260,6260,6260,6260,0
|
|
20240905,194800,405827470,6260,6260,6260,6260,0
|
|
20240905,194700,405827470,6260,6260,6260,6260,0
|
|
20240905,194600,405827470,6260,6260,6260,6260,0
|
|
20240905,194500,405827470,6260,6260,6260,6260,0
|
|
20240905,194400,405827470,6260,6260,6260,6260,0
|
|
20240905,194300,405827470,6260,6260,6260,6260,0
|
|
20240905,194200,405827470,6260,6260,6260,6260,0
|
|
20240905,194100,405827470,6260,6260,6260,6260,0
|
|
20240905,194000,405827470,6260,6260,6260,6260,0
|
|
20240905,193900,405827470,6260,6260,6260,6260,0
|
|
20240905,193800,405827470,6260,6260,6260,6260,0
|
|
20240905,193700,405827470,6260,6260,6260,6260,0
|
|
20240905,193600,405827470,6260,6260,6260,6260,0
|
|
20240905,193500,405827470,6260,6260,6260,6260,0
|
|
20240905,193400,405827470,6260,6260,6260,6260,0
|
|
20240905,193300,405827470,6260,6260,6260,6260,0
|
|
20240905,193200,405827470,6260,6260,6260,6260,0
|
|
20240905,193100,405827470,6260,6260,6260,6260,0
|
|
20240905,193000,405827470,6260,6260,6260,6260,0
|
|
20240905,192900,405827470,6260,6260,6260,6260,184
|
|
20240905,192800,405827470,6260,6260,6260,6260,0
|
|
20240905,192700,405827470,6260,6260,6260,6260,0
|
|
20240905,192600,405827470,6260,6260,6260,6260,0
|
|
20240905,192500,405827470,6260,6260,6260,6260,0
|
|
20240905,192400,405827470,6260,6260,6260,6260,0
|
|
20240905,192300,405827470,6260,6260,6260,6260,0
|
|
20240905,192200,405827470,6260,6260,6260,6260,0
|
|
20240905,192100,405827470,6260,6260,6260,6260,0
|
|
20240905,192000,405827470,6260,6260,6260,6260,0
|
|
20240905,191900,405827470,6260,6260,6260,6260,0
|
|
20240905,191800,405827470,6260,6260,6260,6260,0
|
|
20240905,191700,405827470,6260,6260,6260,6260,0
|
|
20240905,191600,405827470,6260,6260,6260,6260,0
|
|
20240905,191500,405827470,6260,6260,6260,6260,0
|
|
20240905,191400,405827470,6260,6260,6260,6260,0
|
|
20240905,191300,405827470,6260,6260,6260,6260,0
|
|
20240905,191200,405827470,6260,6260,6260,6260,0
|
|
20240905,191100,405827470,6260,6260,6260,6260,0
|
|
20240905,191000,405827470,6260,6260,6260,6260,0
|
|
20240905,190900,405827470,6260,6260,6260,6260,0
|
|
20240905,190800,405827470,6260,6260,6260,6260,0
|
|
20240905,190700,405827470,6260,6260,6260,6260,0
|
|
20240905,190600,405827470,6260,6260,6260,6260,0
|
|
20240905,190500,405827470,6260,6260,6260,6260,0
|
|
20240905,190400,405827470,6260,6260,6260,6260,0
|
|
20240905,190300,405827470,6260,6260,6260,6260,0
|
|
20240905,190200,405827470,6260,6260,6260,6260,0
|
|
20240905,190100,405827470,6260,6260,6260,6260,0
|
|
20240905,190000,405827470,6260,6260,6260,6260,0
|
|
20240905,185900,405827470,6260,6260,6260,6260,184
|
|
20240905,185800,405827470,6260,6260,6260,6260,0
|
|
20240905,185700,405827470,6260,6260,6260,6260,0
|
|
20240905,185600,405827470,6260,6260,6260,6260,0
|
|
20240905,185500,405827470,6260,6260,6260,6260,0
|
|
20240905,185400,405827470,6260,6260,6260,6260,0
|
|
20240905,185300,405827470,6260,6260,6260,6260,0
|
|
20240905,185200,405827470,6260,6260,6260,6260,0
|
|
20240905,185100,405827470,6260,6260,6260,6260,0
|
|
20240905,185000,405827470,6260,6260,6260,6260,0
|
|
20240905,184900,405827470,6260,6260,6260,6260,0
|
|
20240905,184800,405827470,6260,6260,6260,6260,0
|
|
20240905,184700,405827470,6260,6260,6260,6260,0
|
|
20240905,184600,405827470,6260,6260,6260,6260,0
|
|
20240905,184500,405827470,6260,6260,6260,6260,0
|
|
20240905,184400,405827470,6260,6260,6260,6260,0
|
|
20240905,184300,405827470,6260,6260,6260,6260,0
|
|
20240905,184200,405827470,6260,6260,6260,6260,0
|
|
20240905,184100,405827470,6260,6260,6260,6260,0
|
|
20240905,184000,405827470,6260,6260,6260,6260,0
|
|
20240905,183900,405827470,6260,6260,6260,6260,0
|
|
20240905,183800,405827470,6260,6260,6260,6260,0
|
|
20240905,183700,405827470,6260,6260,6260,6260,0
|
|
20240905,183600,405827470,6260,6260,6260,6260,0
|
|
20240905,183500,405827470,6260,6260,6260,6260,0
|
|
20240905,183400,405827470,6260,6260,6260,6260,0
|
|
20240905,183300,405827470,6260,6260,6260,6260,0
|
|
20240905,183200,405827470,6260,6260,6260,6260,0
|
|
20240905,183100,405827470,6260,6260,6260,6260,0
|
|
20240905,183000,405827470,6260,6260,6260,6260,0
|
|
20240905,182900,405827470,6260,6260,6260,6260,184
|
|
20240905,182800,405827470,6260,6260,6260,6260,0
|
|
20240905,182700,405827470,6260,6260,6260,6260,0
|
|
20240905,182600,405827470,6260,6260,6260,6260,0
|
|
20240905,182500,405827470,6260,6260,6260,6260,0
|
|
20240905,182400,405827470,6260,6260,6260,6260,0
|
|
20240905,182300,405827470,6260,6260,6260,6260,0
|
|
20240905,182200,405827470,6260,6260,6260,6260,0
|
|
20240905,182100,405827470,6260,6260,6260,6260,0
|
|
20240905,182000,405827470,6260,6260,6260,6260,0
|
|
20240905,181900,405827470,6260,6260,6260,6260,0
|
|
20240905,181800,405827470,6260,6260,6260,6260,0
|
|
20240905,181700,405827470,6260,6260,6260,6260,0
|
|
20240905,181600,405827470,6260,6260,6260,6260,0
|
|
20240905,181500,405827470,6260,6260,6260,6260,0
|
|
20240905,181400,405827470,6260,6260,6260,6260,0
|
|
20240905,181300,405827470,6260,6260,6260,6260,0
|
|
20240905,181200,405827470,6260,6260,6260,6260,0
|
|
20240905,181100,405827470,6260,6260,6260,6260,0
|
|
20240905,181000,405827470,6260,6260,6260,6260,0
|
|
20240905,180900,405827470,6260,6260,6260,6260,0
|
|
20240905,180800,405827470,6260,6260,6260,6260,0
|
|
20240905,180700,405827470,6260,6260,6260,6260,0
|
|
20240905,180600,405827470,6260,6260,6260,6260,0
|
|
20240905,180500,405827470,6260,6260,6260,6260,0
|
|
20240905,180400,405827470,6260,6260,6260,6260,0
|
|
20240905,180300,405827470,6260,6260,6260,6260,0
|
|
20240905,180200,405827470,6260,6260,6260,6260,0
|
|
20240905,180100,405827470,6260,6260,6260,6260,0
|
|
20240905,180000,405827470,6260,6260,6260,6260,0
|
|
20240905,175900,405827470,6260,6260,6260,6260,184
|
|
20240905,175800,405827470,6260,6260,6260,6260,0
|
|
20240905,175700,405827470,6260,6260,6260,6260,0
|
|
20240905,175600,405827470,6260,6260,6260,6260,0
|
|
20240905,175500,405827470,6260,6260,6260,6260,0
|
|
20240905,175400,405827470,6260,6260,6260,6260,0
|
|
20240905,175300,405827470,6260,6260,6260,6260,0
|
|
20240905,175200,405827470,6260,6260,6260,6260,0
|
|
20240905,175100,405827470,6260,6260,6260,6260,0
|
|
20240905,175000,405827470,6260,6260,6260,6260,0
|
|
20240905,174900,405827470,6260,6260,6260,6260,0
|
|
20240905,174800,405827470,6260,6260,6260,6260,0
|
|
20240905,174700,405827470,6260,6260,6260,6260,0
|
|
20240905,174600,405827470,6260,6260,6260,6260,0
|
|
20240905,174500,405827470,6260,6260,6260,6260,0
|
|
20240905,174400,405827470,6260,6260,6260,6260,0
|
|
20240905,174300,405827470,6260,6260,6260,6260,0
|
|
20240905,174200,405827470,6260,6260,6260,6260,0
|
|
20240905,174100,405827470,6260,6260,6260,6260,0
|
|
20240905,174000,405827470,6260,6260,6260,6260,0
|
|
20240905,173900,405827470,6260,6260,6260,6260,0
|
|
20240905,173800,405827470,6260,6260,6260,6260,0
|
|
20240905,173700,405827470,6260,6260,6260,6260,0
|
|
20240905,173600,405827470,6260,6260,6260,6260,0
|
|
20240905,173500,405827470,6260,6260,6260,6260,0
|
|
20240905,173400,405827470,6260,6260,6260,6260,0
|
|
20240905,173300,405827470,6260,6260,6260,6260,0
|
|
20240905,173200,405827470,6260,6260,6260,6260,0
|
|
20240905,173100,405827470,6260,6260,6260,6260,0
|
|
20240905,173000,405827470,6260,6260,6260,6260,0
|
|
20240905,172900,405827470,6260,6260,6260,6260,184
|
|
20240905,172800,405827470,6260,6260,6260,6260,0
|
|
20240905,172700,405827470,6260,6260,6260,6260,0
|
|
20240905,172600,405827470,6260,6260,6260,6260,0
|
|
20240905,172500,405827470,6260,6260,6260,6260,0
|
|
20240905,172400,405827470,6260,6260,6260,6260,0
|
|
20240905,172300,405827470,6260,6260,6260,6260,0
|
|
20240905,172200,405827470,6260,6260,6260,6260,0
|
|
20240905,172100,405827470,6260,6260,6260,6260,0
|
|
20240905,172000,405827470,6260,6260,6260,6260,0
|
|
20240905,171900,405827470,6260,6260,6260,6260,0
|
|
20240905,171800,405827470,6260,6260,6260,6260,0
|
|
20240905,171700,405827470,6260,6260,6260,6260,0
|
|
20240905,171600,405827470,6260,6260,6260,6260,0
|
|
20240905,171500,405827470,6260,6260,6260,6260,0
|
|
20240905,171400,405827470,6260,6260,6260,6260,0
|
|
20240905,171300,405827470,6260,6260,6260,6260,0
|
|
20240905,171200,405827470,6260,6260,6260,6260,0
|
|
20240905,171100,405827470,6260,6260,6260,6260,0
|
|
20240905,171000,405827470,6260,6260,6260,6260,0
|
|
20240905,170900,405827470,6260,6260,6260,6260,0
|
|
20240905,170800,405827470,6260,6260,6260,6260,0
|
|
20240905,170700,405827470,6260,6260,6260,6260,0
|
|
20240905,170600,405827470,6260,6260,6260,6260,0
|
|
20240905,170500,405827470,6260,6260,6260,6260,0
|
|
20240905,170400,405827470,6260,6260,6260,6260,0
|
|
20240905,170300,405827470,6260,6260,6260,6260,0
|
|
20240905,170200,405827470,6260,6260,6260,6260,0
|
|
20240905,170100,405827470,6260,6260,6260,6260,0
|
|
20240905,170000,405827470,6260,6260,6260,6260,0
|
|
20240905,165900,405827470,6260,6260,6260,6260,184
|
|
20240905,165800,405827470,6260,6260,6260,6260,0
|
|
20240905,165700,405827470,6260,6260,6260,6260,0
|
|
20240905,165600,405827470,6260,6260,6260,6260,0
|
|
20240905,165500,405827470,6260,6260,6260,6260,0
|
|
20240905,165400,405827470,6260,6260,6260,6260,0
|
|
20240905,165300,405827470,6260,6260,6260,6260,0
|
|
20240905,165200,405827470,6260,6260,6260,6260,0
|
|
20240905,165100,405827470,6260,6260,6260,6260,0
|
|
20240905,165000,405827470,6260,6260,6260,6260,0
|
|
20240905,164900,405827470,6260,6260,6260,6260,0
|
|
20240905,164800,405827470,6260,6260,6260,6260,0
|
|
20240905,164700,405827470,6260,6260,6260,6260,0
|
|
20240905,164600,405827470,6260,6260,6260,6260,0
|
|
20240905,164500,405827470,6260,6260,6260,6260,0
|
|
20240905,164400,405827470,6260,6260,6260,6260,0
|
|
20240905,164300,405827470,6260,6260,6260,6260,0
|
|
20240905,164200,405827470,6260,6260,6260,6260,0
|
|
20240905,164100,405827470,6260,6260,6260,6260,0
|
|
20240905,164000,405827470,6260,6260,6260,6260,0
|
|
20240905,163900,405827470,6260,6260,6260,6260,0
|
|
20240905,163800,405827470,6260,6260,6260,6260,0
|
|
20240905,163700,405827470,6260,6260,6260,6260,0
|
|
20240905,163600,405827470,6260,6260,6260,6260,0
|
|
20240905,163500,405827470,6260,6260,6260,6260,0
|
|
20240905,163400,405827470,6260,6260,6260,6260,0
|
|
20240905,163300,405827470,6260,6260,6260,6260,0
|
|
20240905,163200,405827470,6260,6260,6260,6260,0
|
|
20240905,163100,405827470,6260,6260,6260,6260,0
|
|
20240905,163000,405827470,6260,6260,6260,6260,0
|
|
20240905,162900,405827470,6260,6260,6260,6260,184
|
|
20240905,162800,405827470,6260,6260,6260,6260,0
|
|
20240905,162700,405827470,6260,6260,6260,6260,0
|
|
20240905,162600,405827470,6260,6260,6260,6260,0
|
|
20240905,162500,405827470,6260,6260,6260,6260,0
|
|
20240905,162400,405827470,6260,6260,6260,6260,0
|
|
20240905,162300,405827470,6260,6260,6260,6260,0
|
|
20240905,162200,405827470,6260,6260,6260,6260,0
|
|
20240905,162100,405827470,6260,6260,6260,6260,0
|
|
20240905,162000,405827470,6260,6260,6260,6260,0
|
|
20240905,161900,405827470,6260,6260,6260,6260,0
|
|
20240905,161800,405827470,6260,6260,6260,6260,0
|
|
20240905,161700,405827470,6260,6260,6260,6260,0
|
|
20240905,161600,405827470,6260,6260,6260,6260,0
|
|
20240905,161500,405827470,6260,6260,6260,6260,0
|
|
20240905,161400,405827470,6260,6260,6260,6260,0
|
|
20240905,161300,405827470,6260,6260,6260,6260,0
|
|
20240905,161200,405827470,6260,6260,6260,6260,0
|
|
20240905,161100,405827470,6260,6260,6260,6260,0
|
|
20240905,161000,405827470,6260,6260,6260,6260,0
|
|
20240905,160900,405827470,6260,6260,6260,6260,0
|
|
20240905,160800,405827470,6260,6260,6260,6260,0
|
|
20240905,160700,405827470,6260,6260,6260,6260,0
|
|
20240905,160600,405827470,6260,6260,6260,6260,0
|
|
20240905,160500,405827470,6260,6260,6260,6260,0
|
|
20240905,160400,405827470,6260,6260,6260,6260,0
|
|
20240905,160300,405827470,6260,6260,6260,6260,0
|
|
20240905,160200,405827470,6260,6260,6260,6260,0
|
|
20240905,160100,405827470,6260,6260,6260,6260,0
|
|
20240905,160000,405827470,6260,6260,6260,6260,0
|
|
20240905,155900,405827470,6260,6260,6260,6260,184
|
|
20240905,155800,405827470,6260,6260,6260,6260,0
|
|
20240905,155700,405827470,6260,6260,6260,6260,0
|
|
20240905,155600,405827470,6260,6260,6260,6260,0
|
|
20240905,155500,405827470,6260,6260,6260,6260,0
|
|
20240905,155400,405827470,6260,6260,6260,6260,0
|
|
20240905,155300,405827470,6260,6260,6260,6260,0
|
|
20240905,155200,405827470,6260,6260,6260,6260,0
|
|
20240905,155100,405827470,6260,6260,6260,6260,0
|
|
20240905,155000,405827470,6260,6260,6260,6260,0
|
|
20240905,154900,405827470,6260,6260,6260,6260,0
|
|
20240905,154800,405827470,6260,6260,6260,6260,0
|
|
20240905,154700,405827470,6260,6260,6260,6260,0
|
|
20240905,154600,405827470,6260,6260,6260,6260,0
|
|
20240905,154500,405827470,6260,6260,6260,6260,0
|
|
20240905,154400,405827470,6260,6260,6260,6260,0
|
|
20240905,154300,405827470,6260,6260,6260,6260,0
|
|
20240905,154200,405827470,6260,6260,6260,6260,0
|
|
20240905,154100,405827470,6260,6260,6260,6260,0
|
|
20240905,154000,405827470,6260,6260,6260,6260,0
|
|
20240905,153900,405827470,6260,6260,6260,6260,0
|
|
20240905,153800,405827470,6260,6260,6260,6260,0
|
|
20240905,153700,405827470,6260,6260,6260,6260,0
|
|
20240905,153600,405827470,6260,6260,6260,6260,0
|
|
20240905,153500,405827470,6260,6260,6260,6260,0
|
|
20240905,153400,405827470,6260,6260,6260,6260,0
|
|
20240905,153300,405827470,6260,6260,6260,6260,0
|
|
20240905,153200,405827470,6260,6260,6260,6260,0
|
|
20240905,153100,405827470,6260,6260,6260,6260,0
|
|
20240905,153000,405827470,6260,6260,6260,6260,184
|
|
20240905,152900,404675630,6240,6240,6240,6240,0
|
|
20240905,152800,404675630,6240,6240,6240,6240,0
|
|
20240905,152700,404675630,6240,6240,6240,6240,0
|
|
20240905,152600,404675630,6240,6240,6240,6240,0
|
|
20240905,152500,404675630,6240,6240,6240,6240,0
|
|
20240905,152400,404675630,6240,6240,6240,6240,0
|
|
20240905,152300,404675630,6240,6240,6240,6240,0
|
|
20240905,152200,404675630,6240,6240,6240,6240,0
|
|
20240905,152100,404675630,6240,6240,6240,6240,0
|
|
20240905,152000,404675630,6240,6240,6240,6240,0
|
|
20240905,151900,404675630,6240,6240,6260,6230,142
|
|
20240905,151800,403790020,6260,6260,6260,6260,0
|
|
20240905,151700,403790020,6260,6260,6260,6260,1
|
|
20240905,151600,403783760,6250,6250,6250,6250,0
|
|
20240905,151500,403783760,6250,6250,6250,6250,0
|
|
20240905,151400,403783760,6250,6250,6250,6250,15
|
|
20240905,151300,403690010,6250,6250,6250,6250,5
|
|
20240905,151200,403658760,6260,6260,6260,6260,1
|
|
20240905,151100,403652500,6260,6260,6260,6260,1
|
|
20240905,151000,403646240,6270,6260,6270,6260,19
|
|
20240905,150900,403527290,6260,6260,6270,6230,1019
|
|
20240905,150800,397170270,6280,6280,6280,6280,1
|
|
20240905,150700,397163990,6280,6280,6280,6280,0
|
|
20240905,150600,397163990,6280,6280,6280,6280,1
|
|
20240905,150500,397157710,6280,6230,6280,6230,456
|
|
20240905,150400,394316780,6280,6280,6280,6280,0
|
|
20240905,150300,394316780,6280,6280,6280,6240,245
|
|
20240905,150200,392787900,6270,6260,6270,6260,500
|
|
20240905,150100,389652910,6270,6270,6270,6270,0
|
|
20240905,150000,389652910,6270,6270,6270,6270,0
|
|
20240905,145900,389652910,6270,6270,6270,6270,0
|
|
20240905,145800,389652910,6270,6270,6270,6270,4
|
|
20240905,145700,389627830,6270,6270,6270,6270,0
|
|
20240905,145600,389627830,6270,6270,6270,6270,0
|
|
20240905,145500,389627830,6270,6270,6270,6270,0
|
|
20240905,145400,389627830,6270,6260,6270,6260,700
|
|
20240905,145300,385238880,6270,6270,6270,6270,0
|
|
20240905,145200,385238880,6270,6270,6270,6270,0
|
|
20240905,145100,385238880,6270,6270,6270,6270,0
|
|
20240905,145000,385238880,6270,6270,6270,6270,0
|
|
20240905,144900,385238880,6270,6260,6270,6260,800
|
|
20240905,144800,380225740,6240,6240,6240,6240,63
|
|
20240905,144700,379832620,6240,6240,6240,6240,0
|
|
20240905,144600,379832620,6240,6240,6240,6240,5
|
|
20240905,144500,379801420,6240,6240,6240,6240,37
|
|
20240905,144400,379570540,6260,6260,6260,6260,0
|
|
20240905,144300,379570540,6260,6260,6260,6260,0
|
|
20240905,144200,379570540,6260,6260,6260,6260,0
|
|
20240905,144100,379570540,6260,6260,6260,6260,0
|
|
20240905,144000,379570540,6260,6260,6260,6260,0
|
|
20240905,143900,379570540,6260,6260,6260,6260,0
|
|
20240905,143800,379570540,6260,6260,6260,6260,0
|
|
20240905,143700,379570540,6260,6260,6260,6260,0
|
|
20240905,143600,379570540,6260,6260,6260,6260,1
|
|
20240905,143500,379564280,6250,6270,6270,6250,604
|
|
20240905,143400,375789180,6270,6270,6270,6270,2
|
|
20240905,143300,375776640,6270,6230,6270,6230,22
|
|
20240905,143200,375639540,6230,6220,6230,6220,112
|
|
20240905,143100,374942780,6220,6220,6220,6220,399
|
|
20240905,143000,372461000,6220,6220,6220,6220,0
|
|
20240905,142900,372461000,6220,6220,6220,6220,0
|
|
20240905,142800,372461000,6220,6220,6220,6220,0
|
|
20240905,142700,372461000,6220,6220,6220,6220,4
|
|
20240905,142600,372436120,6220,6220,6220,6220,6
|
|
20240905,142500,372398800,6220,6220,6220,6220,4
|
|
20240905,142400,372373920,6220,6220,6220,6220,11
|
|
20240905,142300,372305500,6170,6170,6170,6170,0
|
|
20240905,142200,372305500,6170,6170,6170,6170,0
|
|
20240905,142100,372305500,6170,6180,6200,6170,612
|
|
20240905,142000,368516340,6180,6170,6180,6170,45
|
|
20240905,141900,368238680,6170,6170,6170,6170,0
|
|
20240905,141800,368238680,6170,6170,6170,6170,7
|
|
20240905,141700,368195490,6160,6160,6160,6160,0
|
|
20240905,141600,368195490,6160,6160,6160,6160,0
|
|
20240905,141500,368195490,6160,6160,6160,6160,7
|
|
20240905,141400,368152370,6110,6110,6110,6110,0
|
|
20240905,141300,368152370,6110,6110,6110,6110,0
|
|
20240905,141200,368152370,6110,6130,6130,6110,270
|
|
20240905,141100,366500220,6110,6110,6110,6110,0
|
|
20240905,141000,366500220,6110,6110,6110,6110,0
|
|
20240905,140900,366500220,6110,6110,6110,6110,0
|
|
20240905,140800,366500220,6110,6110,6110,6110,0
|
|
20240905,140700,366500220,6110,6110,6110,6110,0
|
|
20240905,140600,366500220,6110,6110,6110,6110,0
|
|
20240905,140500,366500220,6110,6110,6110,6110,0
|
|
20240905,140400,366500220,6110,6110,6110,6110,4
|
|
20240905,140300,366475780,6150,6120,6150,6110,305
|
|
20240905,140200,364600100,6150,6150,6150,6150,1
|
|
20240905,140100,364593950,6160,6160,6160,6160,0
|
|
20240905,140000,364593950,6160,6130,6160,6100,1368
|
|
20240905,135900,356238080,6120,6120,6120,6120,0
|
|
20240905,135800,356238080,6120,6120,6120,6120,0
|
|
20240905,135700,356238080,6120,6120,6120,6120,0
|
|
20240905,135600,356238080,6120,6120,6120,6120,0
|
|
20240905,135500,356238080,6120,6120,6120,6120,0
|
|
20240905,135400,356238080,6120,6120,6120,6120,0
|
|
20240905,135300,356238080,6120,6120,6120,6120,0
|
|
20240905,135200,356238080,6120,6120,6120,6120,0
|
|
20240905,135100,356238080,6120,6120,6120,6120,0
|
|
20240905,135000,356238080,6120,6120,6120,6120,0
|
|
20240905,134900,356238080,6120,6120,6120,6120,0
|
|
20240905,134800,356238080,6120,6120,6120,6120,0
|
|
20240905,134700,356238080,6120,6120,6120,6120,0
|
|
20240905,134600,356238080,6120,6120,6120,6120,530
|
|
20240905,134500,352994480,6120,6120,6120,6120,0
|
|
20240905,134400,352994480,6120,6120,6120,6120,0
|
|
20240905,134300,352994480,6120,6120,6120,6120,160
|
|
20240905,134200,352015280,6120,6120,6120,6120,0
|
|
20240905,134100,352015280,6120,6160,6170,6120,2226
|
|
20240905,134000,338305720,6160,6160,6160,6160,0
|
|
20240905,133900,338305720,6160,6160,6160,6160,0
|
|
20240905,133800,338305720,6160,6150,6160,6150,463
|
|
20240905,133700,335458250,6150,6150,6150,6150,43
|
|
20240905,133600,335193800,6120,6120,6120,6120,0
|
|
20240905,133500,335193800,6120,6120,6120,6120,88
|
|
20240905,133400,334655240,6120,6120,6120,6120,9
|
|
20240905,133300,334600160,6150,6150,6150,6150,0
|
|
20240905,133200,334600160,6150,6150,6150,6150,1
|
|
20240905,133100,334594010,6150,6150,6150,6150,0
|
|
20240905,133000,334594010,6150,6150,6150,6150,8
|
|
20240905,132900,334544810,6120,6140,6150,6120,535
|
|
20240905,132800,331269890,6110,6110,6110,6110,7
|
|
20240905,132700,331227120,6120,6140,6140,6120,116
|
|
20240905,132600,330514900,6090,6150,6150,6090,3100
|
|
20240905,132500,311606230,6120,6140,6160,6120,878
|
|
20240905,132400,306205950,6140,6140,6140,6140,225
|
|
20240905,132300,304824450,6110,6130,6130,6100,2445
|
|
20240905,132200,289885500,6110,6110,6110,6110,0
|
|
20240905,132100,289885500,6110,6110,6110,6110,0
|
|
20240905,132000,289885500,6110,6110,6110,6110,0
|
|
20240905,131900,289885500,6110,6110,6110,6110,0
|
|
20240905,131800,289885500,6110,6150,6150,6110,1344
|
|
20240905,131700,281644660,6170,6170,6170,6170,0
|
|
20240905,131600,281644660,6170,6170,6170,6170,0
|
|
20240905,131500,281644660,6170,6150,6170,6150,3288
|
|
20240905,131400,261367220,6150,6150,6150,6150,0
|
|
20240905,131300,261367220,6150,6150,6150,6150,0
|
|
20240905,131200,261367220,6150,6110,6150,6100,1101
|
|
20240905,131100,254646970,6160,6110,6160,6100,1284
|
|
20240905,131000,246784580,6100,6120,6170,6090,5316
|
|
20240905,130900,214148500,6170,6150,6170,6100,2002
|
|
20240905,130800,201920870,6170,6160,6170,6160,25
|
|
20240905,130700,201766860,6160,6160,6160,6160,0
|
|
20240905,130600,201766860,6160,6160,6160,6160,0
|
|
20240905,130500,201766860,6160,6150,6160,6130,395
|
|
20240905,130400,199342910,6160,6170,6170,6160,209
|
|
20240905,130300,198055380,6170,6170,6170,6170,74
|
|
20240905,130200,197598800,6200,6190,6200,6190,4
|
|
20240905,130100,197574020,6190,6190,6190,6190,350
|
|
20240905,130000,195407520,6190,6190,6190,6190,0
|
|
20240905,125900,195407520,6190,6180,6190,6180,11
|
|
20240905,125800,195339520,6180,6180,6180,6180,0
|
|
20240905,125700,195339520,6180,6180,6180,6180,0
|
|
20240905,125600,195339520,6180,6180,6180,6180,2
|
|
20240905,125500,195327160,6180,6180,6180,6180,150
|
|
20240905,125400,194400160,6190,6190,6190,6190,0
|
|
20240905,125300,194400160,6190,6190,6190,6190,0
|
|
20240905,125200,194400160,6190,6190,6190,6190,150
|
|
20240905,125100,193471660,6190,6190,6190,6190,0
|
|
20240905,125000,193471660,6190,6190,6190,6190,0
|
|
20240905,124900,193471660,6190,6190,6190,6190,5
|
|
20240905,124800,193440710,6190,6190,6190,6190,0
|
|
20240905,124700,193440710,6190,6190,6190,6190,0
|
|
20240905,124600,193440710,6190,6150,6190,6150,1136
|
|
20240905,124500,186437300,6180,6180,6180,6180,0
|
|
20240905,124400,186437300,6180,6180,6180,6180,23
|
|
20240905,124300,186295160,6160,6170,6170,6160,534
|
|
20240905,124200,183003990,6180,6180,6180,6180,15
|
|
20240905,124100,182911290,6200,6200,6200,6200,0
|
|
20240905,124000,182911290,6200,6200,6200,6200,0
|
|
20240905,123900,182911290,6200,6200,6200,6200,50
|
|
20240905,123800,182601290,6200,6200,6200,6200,1
|
|
20240905,123700,182595090,6200,6200,6200,6200,0
|
|
20240905,123600,182595090,6200,6180,6200,6180,70
|
|
20240905,123500,182162440,6210,6190,6210,6190,24
|
|
20240905,123400,182013660,6190,6190,6190,6190,16
|
|
20240905,123300,181914620,6190,6190,6190,6190,174
|
|
20240905,123200,180837560,6190,6190,6190,6190,0
|
|
20240905,123100,180837560,6190,6190,6190,6190,123
|
|
20240905,123000,180076190,6230,6230,6230,6230,0
|
|
20240905,122900,180076190,6230,6230,6230,6230,0
|
|
20240905,122800,180076190,6230,6230,6230,6230,9
|
|
20240905,122700,180020120,6200,6200,6200,6200,20
|
|
20240905,122600,179896120,6250,6250,6250,6250,0
|
|
20240905,122500,179896120,6250,6220,6250,6220,20
|
|
20240905,122400,179771690,6200,6200,6200,6200,0
|
|
20240905,122300,179771690,6200,6200,6200,6200,0
|
|
20240905,122200,179771690,6200,6210,6210,6200,700
|
|
20240905,122100,175430800,6260,6260,6260,6260,0
|
|
20240905,122000,175430800,6260,6260,6260,6260,0
|
|
20240905,121900,175430800,6260,6260,6260,6260,0
|
|
20240905,121800,175430800,6260,6260,6260,6260,8
|
|
20240905,121700,175380720,6250,6250,6250,6250,0
|
|
20240905,121600,175380720,6250,6250,6250,6250,0
|
|
20240905,121500,175380720,6250,6250,6250,6250,10
|
|
20240905,121400,175318220,6260,6260,6260,6260,0
|
|
20240905,121300,175318220,6260,6260,6260,6260,0
|
|
20240905,121200,175318220,6260,6260,6260,6260,0
|
|
20240905,121100,175318220,6260,6260,6260,6260,0
|
|
20240905,121000,175318220,6260,6260,6260,6260,0
|
|
20240905,120900,175318220,6260,6260,6260,6260,0
|
|
20240905,120800,175318220,6260,6260,6260,6260,0
|
|
20240905,120700,175318220,6260,6260,6260,6260,0
|
|
20240905,120600,175318220,6260,6260,6260,6260,0
|
|
20240905,120500,175318220,6260,6260,6260,6260,200
|
|
20240905,120400,174066220,6260,6260,6260,6260,0
|
|
20240905,120300,174066220,6260,6260,6260,6260,0
|
|
20240905,120200,174066220,6260,6210,6260,6210,9
|
|
20240905,120100,174009940,6210,6210,6210,6210,0
|
|
20240905,120000,174009940,6210,6210,6210,6210,0
|
|
20240905,115900,174009940,6210,6210,6210,6210,0
|
|
20240905,115800,174009940,6210,6210,6210,6210,0
|
|
20240905,115700,174009940,6210,6280,6280,6160,7751
|
|
20240905,115600,125841690,6310,6310,6310,6310,0
|
|
20240905,115500,125841690,6310,6310,6310,6310,0
|
|
20240905,115400,125841690,6310,6310,6310,6310,0
|
|
20240905,115300,125841690,6310,6310,6310,6310,0
|
|
20240905,115200,125841690,6310,6310,6310,6310,0
|
|
20240905,115100,125841690,6310,6310,6310,6310,0
|
|
20240905,115000,125841690,6310,6310,6310,6310,0
|
|
20240905,114900,125841690,6310,6310,6310,6310,0
|
|
20240905,114800,125841690,6310,6310,6310,6310,9
|
|
20240905,114700,125784900,6280,6280,6280,6280,0
|
|
20240905,114600,125784900,6280,6280,6280,6280,5
|
|
20240905,114500,125753500,6340,6340,6340,6340,0
|
|
20240905,114400,125753500,6340,6340,6340,6340,0
|
|
20240905,114300,125753500,6340,6340,6340,6340,0
|
|
20240905,114200,125753500,6340,6340,6340,6340,0
|
|
20240905,114100,125753500,6340,6340,6340,6340,0
|
|
20240905,114000,125753500,6340,6340,6340,6340,0
|
|
20240905,113900,125753500,6340,6340,6340,6340,0
|
|
20240905,113800,125753500,6340,6340,6340,6340,0
|
|
20240905,113700,125753500,6340,6340,6340,6340,0
|
|
20240905,113600,125753500,6340,6340,6340,6340,0
|
|
20240905,113500,125753500,6340,6340,6340,6340,0
|
|
20240905,113400,125753500,6340,6340,6340,6340,3
|
|
20240905,113300,125734480,6310,6310,6310,6310,194
|
|
20240905,113200,124510340,6310,6310,6310,6310,106
|
|
20240905,113100,123841480,6370,6370,6370,6370,0
|
|
20240905,113000,123841480,6370,6370,6370,6370,0
|
|
20240905,112900,123841480,6370,6370,6370,6370,0
|
|
20240905,112800,123841480,6370,6300,6370,6300,989
|
|
20240905,112700,117564890,6300,6300,6300,6300,0
|
|
20240905,112600,117564890,6300,6300,6300,6300,0
|
|
20240905,112500,117564890,6300,6300,6300,6300,0
|
|
20240905,112400,117564890,6300,6300,6300,6300,0
|
|
20240905,112300,117564890,6300,6300,6300,6300,0
|
|
20240905,112200,117564890,6300,6270,6300,6270,3
|
|
20240905,112100,117546020,6220,6260,6260,6220,949
|
|
20240905,112000,111622390,6310,6310,6310,6310,0
|
|
20240905,111900,111622390,6310,6310,6310,6310,0
|
|
20240905,111800,111622390,6310,6310,6310,6310,0
|
|
20240905,111700,111622390,6310,6310,6310,6310,0
|
|
20240905,111600,111622390,6310,6310,6310,6310,0
|
|
20240905,111500,111622390,6310,6310,6310,6310,0
|
|
20240905,111400,111622390,6310,6310,6310,6310,0
|
|
20240905,111300,111622390,6310,6280,6310,6280,8
|
|
20240905,111200,111572060,6250,6250,6250,6250,0
|
|
20240905,111100,111572060,6250,6250,6250,6250,67
|
|
20240905,111000,111153310,6250,6250,6250,6250,0
|
|
20240905,110900,111153310,6250,6280,6280,6250,884
|
|
20240905,110800,105626170,6260,6280,6280,6260,108
|
|
20240905,110700,104949930,6260,6270,6270,6260,841
|
|
20240905,110600,99677180,6280,6280,6280,6280,332
|
|
20240905,110500,97592220,6290,6290,6290,6290,0
|
|
20240905,110400,97592220,6290,6290,6290,6290,0
|
|
20240905,110300,97592220,6290,6290,6290,6290,1
|
|
20240905,110200,97585930,6290,6290,6290,6290,101
|
|
20240905,110100,96950640,6310,6310,6310,6300,517
|
|
20240905,110000,93693520,6330,6330,6330,6330,0
|
|
20240905,105900,93693520,6330,6330,6330,6330,0
|
|
20240905,105800,93693520,6330,6330,6330,6330,0
|
|
20240905,105700,93693520,6330,6330,6330,6330,0
|
|
20240905,105600,93693520,6330,6330,6330,6330,0
|
|
20240905,105500,93693520,6330,6330,6330,6330,1
|
|
20240905,105400,93687190,6340,6340,6340,6340,0
|
|
20240905,105300,93687190,6340,6340,6340,6320,109
|
|
20240905,105200,92998130,6310,6310,6310,6310,228
|
|
20240905,105100,91559450,6360,6360,6360,6360,9
|
|
20240905,105000,91502210,6310,6320,6320,6310,460
|
|
20240905,104900,88597180,6330,6350,6350,6330,9345
|
|
20240905,104800,29341780,6380,6380,6380,6380,0
|
|
20240905,104700,29341780,6380,6380,6380,6380,0
|
|
20240905,104600,29341780,6380,6380,6380,6380,50
|
|
20240905,104500,29022780,6380,6380,6380,6380,0
|
|
20240905,104400,29022780,6380,6380,6380,6380,0
|
|
20240905,104300,29022780,6380,6380,6380,6380,0
|
|
20240905,104200,29022780,6380,6380,6380,6380,0
|
|
20240905,104100,29022780,6380,6380,6380,6380,0
|
|
20240905,104000,29022780,6380,6380,6380,6380,0
|
|
20240905,103900,29022780,6380,6380,6380,6380,0
|
|
20240905,103800,29022780,6380,6380,6380,6380,0
|
|
20240905,103700,29022780,6380,6380,6380,6380,0
|
|
20240905,103600,29022780,6380,6380,6380,6380,0
|
|
20240905,103500,29022780,6380,6380,6380,6380,0
|
|
20240905,103400,29022780,6380,6380,6380,6380,0
|
|
20240905,103300,29022780,6380,6380,6380,6380,0
|
|
20240905,103200,29022780,6380,6380,6380,6380,51
|
|
20240905,103100,28697400,6380,6380,6380,6380,2
|
|
20240905,103000,28684640,6340,6340,6340,6340,0
|
|
20240905,102900,28684640,6340,6340,6340,6340,0
|
|
20240905,102800,28684640,6340,6340,6340,6340,3
|
|
20240905,102700,28665620,6380,6380,6380,6380,0
|
|
20240905,102600,28665620,6380,6380,6380,6380,0
|
|
20240905,102500,28665620,6380,6380,6380,6380,0
|
|
20240905,102400,28665620,6380,6380,6380,6380,0
|
|
20240905,102300,28665620,6380,6380,6380,6380,0
|
|
20240905,102200,28665620,6380,6380,6380,6380,15
|
|
20240905,102100,28569920,6380,6380,6380,6380,0
|
|
20240905,102000,28569920,6380,6380,6380,6380,0
|
|
20240905,101900,28569920,6380,6350,6380,6340,492
|
|
20240905,101800,25450310,6380,6380,6380,6380,0
|
|
20240905,101700,25450310,6380,6380,6380,6380,0
|
|
20240905,101600,25450310,6380,6380,6380,6380,0
|
|
20240905,101500,25450310,6380,6380,6380,6380,0
|
|
20240905,101400,25450310,6380,6350,6380,6340,101
|
|
20240905,101300,24809830,6380,6360,6380,6350,491
|
|
20240905,101200,21691700,6370,6370,6370,6370,5
|
|
20240905,101100,21659850,6390,6380,6390,6380,2
|
|
20240905,101000,21647080,6390,6390,6390,6390,0
|
|
20240905,100900,21647080,6390,6390,6390,6390,0
|
|
20240905,100800,21647080,6390,6390,6390,6390,0
|
|
20240905,100700,21647080,6390,6390,6390,6390,0
|
|
20240905,100600,21647080,6390,6390,6390,6390,0
|
|
20240905,100500,21647080,6390,6390,6390,6390,0
|
|
20240905,100400,21647080,6390,6390,6390,6390,0
|
|
20240905,100300,21647080,6390,6380,6390,6380,3
|
|
20240905,100200,21627930,6380,6380,6380,6380,5
|
|
20240905,100100,21596030,6390,6390,6390,6390,0
|
|
20240905,100000,21596030,6390,6390,6390,6390,0
|
|
20240905,095900,21596030,6390,6390,6390,6390,0
|
|
20240905,095800,21596030,6390,6390,6390,6390,0
|
|
20240905,095700,21596030,6390,6390,6390,6390,0
|
|
20240905,095600,21596030,6390,6390,6390,6390,0
|
|
20240905,095500,21596030,6390,6390,6390,6390,3
|
|
20240905,095400,21576860,6390,6380,6390,6380,2
|
|
20240905,095300,21564090,6380,6380,6380,6380,0
|
|
20240905,095200,21564090,6380,6380,6380,6380,0
|
|
20240905,095100,21564090,6380,6380,6380,6380,9
|
|
20240905,095000,21506670,6380,6380,6380,6380,0
|
|
20240905,094900,21506670,6380,6380,6380,6380,0
|
|
20240905,094800,21506670,6380,6380,6380,6380,0
|
|
20240905,094700,21506670,6380,6380,6390,6370,41
|
|
20240905,094600,21245190,6390,6380,6390,6380,6
|
|
20240905,094500,21206900,6390,6390,6390,6390,10
|
|
20240905,094400,21143000,6360,6380,6380,6360,108
|
|
20240905,094300,20455960,6350,6370,6370,6350,200
|
|
20240905,094200,19185820,6380,6380,6380,6380,0
|
|
20240905,094100,19185820,6380,6380,6380,6380,10
|
|
20240905,094000,19122020,6380,6380,6380,6380,0
|
|
20240905,093900,19122020,6380,6360,6380,6360,35
|
|
20240905,093800,18899260,6340,6340,6340,6340,0
|
|
20240905,093700,18899260,6340,6340,6340,6340,0
|
|
20240905,093600,18899260,6340,6340,6340,6340,450
|
|
20240905,093500,16046260,6360,6360,6360,6360,1
|
|
20240905,093400,16039900,6360,6360,6360,6360,20
|
|
20240905,093300,15912700,6360,6360,6360,6360,1
|
|
20240905,093200,15906340,6360,6360,6360,6360,60
|
|
20240905,093100,15524740,6360,6360,6360,6360,7
|
|
20240905,093000,15480220,6320,6320,6320,6320,0
|
|
20240905,092900,15480220,6320,6320,6320,6320,0
|
|
20240905,092800,15480220,6320,6340,6340,6320,214
|
|
20240905,092700,14125090,6360,6360,6360,6360,5
|
|
20240905,092600,14093290,6360,6360,6360,6360,3
|
|
20240905,092500,14074210,6360,6360,6360,6360,0
|
|
20240905,092400,14074210,6360,6360,6360,6360,0
|
|
20240905,092300,14074210,6360,6360,6360,6360,0
|
|
20240905,092200,14074210,6360,6360,6360,6360,0
|
|
20240905,092100,14074210,6360,6360,6360,6360,0
|
|
20240905,092000,14074210,6360,6360,6360,6360,0
|
|
20240905,091900,14074210,6360,6350,6360,6350,7
|
|
20240905,091800,14029740,6330,6330,6330,6330,1
|
|
20240905,091700,14023410,6390,6390,6390,6390,0
|
|
20240905,091600,14023410,6390,6390,6390,6390,0
|
|
20240905,091500,14023410,6390,6390,6390,6390,0
|
|
20240905,091400,14023410,6390,6390,6390,6390,0
|
|
20240905,091300,14023410,6390,6390,6390,6390,0
|
|
20240905,091200,14023410,6390,6390,6390,6390,0
|
|
20240905,091100,14023410,6390,6390,6390,6390,0
|
|
20240905,091000,14023410,6390,6350,6390,6320,408
|
|
20240905,090900,11441540,6410,6410,6410,6410,0
|
|
20240905,090800,11441540,6410,6410,6410,6410,0
|
|
20240905,090700,11441540,6410,6360,6410,6360,500
|
|
20240905,090600,8250280,6330,6340,6340,6330,500
|
|
20240905,090500,5085060,6380,6380,6380,6380,9
|
|
20240905,090400,5027640,6330,6330,6330,6330,10
|
|
20240905,090300,4964340,6330,6330,6330,6330,3
|
|
20240905,090200,4945350,6330,6330,6330,6330,0
|
|
20240905,090100,4945350,6330,6370,6420,6330,378
|
|
20240905,090000,2540860,6400,6490,6490,6400,393
|