661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,195800,230672240,6190,6190,6190,6190,617
|
|
20240906,195700,230672240,6190,6190,6190,6190,0
|
|
20240906,195600,230672240,6190,6190,6190,6190,0
|
|
20240906,195500,230672240,6190,6190,6190,6190,0
|
|
20240906,195400,230672240,6190,6190,6190,6190,0
|
|
20240906,195300,230672240,6190,6190,6190,6190,0
|
|
20240906,195200,230672240,6190,6190,6190,6190,0
|
|
20240906,195100,230672240,6190,6190,6190,6190,0
|
|
20240906,195000,230672240,6190,6190,6190,6190,0
|
|
20240906,194900,230672240,6190,6190,6190,6190,0
|
|
20240906,194800,230672240,6190,6190,6190,6190,0
|
|
20240906,194700,230672240,6190,6190,6190,6190,0
|
|
20240906,194600,230672240,6190,6190,6190,6190,0
|
|
20240906,194500,230672240,6190,6190,6190,6190,0
|
|
20240906,194400,230672240,6190,6190,6190,6190,0
|
|
20240906,194300,230672240,6190,6190,6190,6190,0
|
|
20240906,194200,230672240,6190,6190,6190,6190,0
|
|
20240906,194100,230672240,6190,6190,6190,6190,0
|
|
20240906,194000,230672240,6190,6190,6190,6190,0
|
|
20240906,193900,230672240,6190,6190,6190,6190,0
|
|
20240906,193800,230672240,6190,6190,6190,6190,0
|
|
20240906,193700,230672240,6190,6190,6190,6190,0
|
|
20240906,193600,230672240,6190,6190,6190,6190,0
|
|
20240906,193500,230672240,6190,6190,6190,6190,0
|
|
20240906,193400,230672240,6190,6190,6190,6190,0
|
|
20240906,193300,230672240,6190,6190,6190,6190,0
|
|
20240906,193200,230672240,6190,6190,6190,6190,0
|
|
20240906,193100,230672240,6190,6190,6190,6190,0
|
|
20240906,193000,230672240,6190,6190,6190,6190,0
|
|
20240906,192900,230672240,6190,6190,6190,6190,0
|
|
20240906,192800,230672240,6190,6190,6190,6190,617
|
|
20240906,192700,230672240,6190,6190,6190,6190,0
|
|
20240906,192600,230672240,6190,6190,6190,6190,0
|
|
20240906,192500,230672240,6190,6190,6190,6190,0
|
|
20240906,192400,230672240,6190,6190,6190,6190,0
|
|
20240906,192300,230672240,6190,6190,6190,6190,0
|
|
20240906,192200,230672240,6190,6190,6190,6190,0
|
|
20240906,192100,230672240,6190,6190,6190,6190,0
|
|
20240906,192000,230672240,6190,6190,6190,6190,0
|
|
20240906,191900,230672240,6190,6190,6190,6190,0
|
|
20240906,191800,230672240,6190,6190,6190,6190,0
|
|
20240906,191700,230672240,6190,6190,6190,6190,0
|
|
20240906,191600,230672240,6190,6190,6190,6190,0
|
|
20240906,191500,230672240,6190,6190,6190,6190,0
|
|
20240906,191400,230672240,6190,6190,6190,6190,0
|
|
20240906,191300,230672240,6190,6190,6190,6190,0
|
|
20240906,191200,230672240,6190,6190,6190,6190,0
|
|
20240906,191100,230672240,6190,6190,6190,6190,0
|
|
20240906,191000,230672240,6190,6190,6190,6190,0
|
|
20240906,190900,230672240,6190,6190,6190,6190,0
|
|
20240906,190800,230672240,6190,6190,6190,6190,0
|
|
20240906,190700,230672240,6190,6190,6190,6190,0
|
|
20240906,190600,230672240,6190,6190,6190,6190,0
|
|
20240906,190500,230672240,6190,6190,6190,6190,0
|
|
20240906,190400,230672240,6190,6190,6190,6190,0
|
|
20240906,190300,230672240,6190,6190,6190,6190,0
|
|
20240906,190200,230672240,6190,6190,6190,6190,0
|
|
20240906,190100,230672240,6190,6190,6190,6190,0
|
|
20240906,190000,230672240,6190,6190,6190,6190,0
|
|
20240906,185900,230672240,6190,6190,6190,6190,0
|
|
20240906,185800,230672240,6190,6190,6190,6190,617
|
|
20240906,185700,230672240,6190,6190,6190,6190,0
|
|
20240906,185600,230672240,6190,6190,6190,6190,0
|
|
20240906,185500,230672240,6190,6190,6190,6190,0
|
|
20240906,185400,230672240,6190,6190,6190,6190,0
|
|
20240906,185300,230672240,6190,6190,6190,6190,0
|
|
20240906,185200,230672240,6190,6190,6190,6190,0
|
|
20240906,185100,230672240,6190,6190,6190,6190,0
|
|
20240906,185000,230672240,6190,6190,6190,6190,0
|
|
20240906,184900,230672240,6190,6190,6190,6190,0
|
|
20240906,184800,230672240,6190,6190,6190,6190,0
|
|
20240906,184700,230672240,6190,6190,6190,6190,0
|
|
20240906,184600,230672240,6190,6190,6190,6190,0
|
|
20240906,184500,230672240,6190,6190,6190,6190,0
|
|
20240906,184400,230672240,6190,6190,6190,6190,0
|
|
20240906,184300,230672240,6190,6190,6190,6190,0
|
|
20240906,184200,230672240,6190,6190,6190,6190,0
|
|
20240906,184100,230672240,6190,6190,6190,6190,0
|
|
20240906,184000,230672240,6190,6190,6190,6190,0
|
|
20240906,183900,230672240,6190,6190,6190,6190,0
|
|
20240906,183800,230672240,6190,6190,6190,6190,0
|
|
20240906,183700,230672240,6190,6190,6190,6190,0
|
|
20240906,183600,230672240,6190,6190,6190,6190,0
|
|
20240906,183500,230672240,6190,6190,6190,6190,0
|
|
20240906,183400,230672240,6190,6190,6190,6190,0
|
|
20240906,183300,230672240,6190,6190,6190,6190,0
|
|
20240906,183200,230672240,6190,6190,6190,6190,0
|
|
20240906,183100,230672240,6190,6190,6190,6190,0
|
|
20240906,183000,230672240,6190,6190,6190,6190,0
|
|
20240906,182900,230672240,6190,6190,6190,6190,0
|
|
20240906,182800,230672240,6190,6190,6190,6190,617
|
|
20240906,182700,230672240,6190,6190,6190,6190,0
|
|
20240906,182600,230672240,6190,6190,6190,6190,0
|
|
20240906,182500,230672240,6190,6190,6190,6190,0
|
|
20240906,182400,230672240,6190,6190,6190,6190,0
|
|
20240906,182300,230672240,6190,6190,6190,6190,0
|
|
20240906,182200,230672240,6190,6190,6190,6190,0
|
|
20240906,182100,230672240,6190,6190,6190,6190,0
|
|
20240906,182000,230672240,6190,6190,6190,6190,0
|
|
20240906,181900,230672240,6190,6190,6190,6190,0
|
|
20240906,181800,230672240,6190,6190,6190,6190,0
|
|
20240906,181700,230672240,6190,6190,6190,6190,0
|
|
20240906,181600,230672240,6190,6190,6190,6190,0
|
|
20240906,181500,230672240,6190,6190,6190,6190,0
|
|
20240906,181400,230672240,6190,6190,6190,6190,0
|
|
20240906,181300,230672240,6190,6190,6190,6190,0
|
|
20240906,181200,230672240,6190,6190,6190,6190,0
|
|
20240906,181100,230672240,6190,6190,6190,6190,0
|
|
20240906,181000,230672240,6190,6190,6190,6190,0
|
|
20240906,180900,230672240,6190,6190,6190,6190,0
|
|
20240906,180800,230672240,6190,6190,6190,6190,0
|
|
20240906,180700,230672240,6190,6190,6190,6190,0
|
|
20240906,180600,230672240,6190,6190,6190,6190,0
|
|
20240906,180500,230672240,6190,6190,6190,6190,0
|
|
20240906,180400,230672240,6190,6190,6190,6190,0
|
|
20240906,180300,230672240,6190,6190,6190,6190,0
|
|
20240906,180200,230672240,6190,6190,6190,6190,0
|
|
20240906,180100,230672240,6190,6190,6190,6190,0
|
|
20240906,180000,230672240,6190,6190,6190,6190,0
|
|
20240906,175900,230672240,6190,6190,6190,6190,0
|
|
20240906,175800,230672240,6190,6190,6190,6190,617
|
|
20240906,175700,230672240,6190,6190,6190,6190,0
|
|
20240906,175600,230672240,6190,6190,6190,6190,0
|
|
20240906,175500,230672240,6190,6190,6190,6190,0
|
|
20240906,175400,230672240,6190,6190,6190,6190,0
|
|
20240906,175300,230672240,6190,6190,6190,6190,0
|
|
20240906,175200,230672240,6190,6190,6190,6190,0
|
|
20240906,175100,230672240,6190,6190,6190,6190,0
|
|
20240906,175000,230672240,6190,6190,6190,6190,0
|
|
20240906,174900,230672240,6190,6190,6190,6190,0
|
|
20240906,174800,230672240,6190,6190,6190,6190,0
|
|
20240906,174700,230672240,6190,6190,6190,6190,0
|
|
20240906,174600,230672240,6190,6190,6190,6190,0
|
|
20240906,174500,230672240,6190,6190,6190,6190,0
|
|
20240906,174400,230672240,6190,6190,6190,6190,0
|
|
20240906,174300,230672240,6190,6190,6190,6190,0
|
|
20240906,174200,230672240,6190,6190,6190,6190,0
|
|
20240906,174100,230672240,6190,6190,6190,6190,0
|
|
20240906,174000,230672240,6190,6190,6190,6190,0
|
|
20240906,173900,230672240,6190,6190,6190,6190,0
|
|
20240906,173800,230672240,6190,6190,6190,6190,0
|
|
20240906,173700,230672240,6190,6190,6190,6190,0
|
|
20240906,173600,230672240,6190,6190,6190,6190,0
|
|
20240906,173500,230672240,6190,6190,6190,6190,0
|
|
20240906,173400,230672240,6190,6190,6190,6190,0
|
|
20240906,173300,230672240,6190,6190,6190,6190,0
|
|
20240906,173200,230672240,6190,6190,6190,6190,0
|
|
20240906,173100,230672240,6190,6190,6190,6190,0
|
|
20240906,173000,230672240,6190,6190,6190,6190,0
|
|
20240906,172900,230672240,6190,6190,6190,6190,0
|
|
20240906,172800,230672240,6190,6190,6190,6190,617
|
|
20240906,172700,230672240,6190,6190,6190,6190,0
|
|
20240906,172600,230672240,6190,6190,6190,6190,0
|
|
20240906,172500,230672240,6190,6190,6190,6190,0
|
|
20240906,172400,230672240,6190,6190,6190,6190,0
|
|
20240906,172300,230672240,6190,6190,6190,6190,0
|
|
20240906,172200,230672240,6190,6190,6190,6190,0
|
|
20240906,172100,230672240,6190,6190,6190,6190,0
|
|
20240906,172000,230672240,6190,6190,6190,6190,0
|
|
20240906,171900,230672240,6190,6190,6190,6190,0
|
|
20240906,171800,230672240,6190,6190,6190,6190,0
|
|
20240906,171700,230672240,6190,6190,6190,6190,0
|
|
20240906,171600,230672240,6190,6190,6190,6190,0
|
|
20240906,171500,230672240,6190,6190,6190,6190,0
|
|
20240906,171400,230672240,6190,6190,6190,6190,0
|
|
20240906,171300,230672240,6190,6190,6190,6190,0
|
|
20240906,171200,230672240,6190,6190,6190,6190,0
|
|
20240906,171100,230672240,6190,6190,6190,6190,0
|
|
20240906,171000,230672240,6190,6190,6190,6190,0
|
|
20240906,170900,230672240,6190,6190,6190,6190,0
|
|
20240906,170800,230672240,6190,6190,6190,6190,0
|
|
20240906,170700,230672240,6190,6190,6190,6190,0
|
|
20240906,170600,230672240,6190,6190,6190,6190,0
|
|
20240906,170500,230672240,6190,6190,6190,6190,0
|
|
20240906,170400,230672240,6190,6190,6190,6190,0
|
|
20240906,170300,230672240,6190,6190,6190,6190,0
|
|
20240906,170200,230672240,6190,6190,6190,6190,0
|
|
20240906,170100,230672240,6190,6190,6190,6190,0
|
|
20240906,170000,230672240,6190,6190,6190,6190,0
|
|
20240906,165900,230672240,6190,6190,6190,6190,0
|
|
20240906,165800,230672240,6190,6190,6190,6190,617
|
|
20240906,165700,230672240,6190,6190,6190,6190,0
|
|
20240906,165600,230672240,6190,6190,6190,6190,0
|
|
20240906,165500,230672240,6190,6190,6190,6190,0
|
|
20240906,165400,230672240,6190,6190,6190,6190,0
|
|
20240906,165300,230672240,6190,6190,6190,6190,0
|
|
20240906,165200,230672240,6190,6190,6190,6190,0
|
|
20240906,165100,230672240,6190,6190,6190,6190,0
|
|
20240906,165000,230672240,6190,6190,6190,6190,0
|
|
20240906,164900,230672240,6190,6190,6190,6190,0
|
|
20240906,164800,230672240,6190,6190,6190,6190,0
|
|
20240906,164700,230672240,6190,6190,6190,6190,0
|
|
20240906,164600,230672240,6190,6190,6190,6190,0
|
|
20240906,164500,230672240,6190,6190,6190,6190,0
|
|
20240906,164400,230672240,6190,6190,6190,6190,0
|
|
20240906,164300,230672240,6190,6190,6190,6190,0
|
|
20240906,164200,230672240,6190,6190,6190,6190,0
|
|
20240906,164100,230672240,6190,6190,6190,6190,0
|
|
20240906,164000,230672240,6190,6190,6190,6190,0
|
|
20240906,163900,230672240,6190,6190,6190,6190,0
|
|
20240906,163800,230672240,6190,6190,6190,6190,0
|
|
20240906,163700,230672240,6190,6190,6190,6190,0
|
|
20240906,163600,230672240,6190,6190,6190,6190,0
|
|
20240906,163500,230672240,6190,6190,6190,6190,0
|
|
20240906,163400,230672240,6190,6190,6190,6190,0
|
|
20240906,163300,230672240,6190,6190,6190,6190,0
|
|
20240906,163200,230672240,6190,6190,6190,6190,0
|
|
20240906,163100,230672240,6190,6190,6190,6190,0
|
|
20240906,163000,230672240,6190,6190,6190,6190,0
|
|
20240906,162900,230672240,6190,6190,6190,6190,0
|
|
20240906,162800,230672240,6190,6190,6190,6190,617
|
|
20240906,162700,230672240,6190,6190,6190,6190,0
|
|
20240906,162600,230672240,6190,6190,6190,6190,0
|
|
20240906,162500,230672240,6190,6190,6190,6190,0
|
|
20240906,162400,230672240,6190,6190,6190,6190,0
|
|
20240906,162300,230672240,6190,6190,6190,6190,0
|
|
20240906,162200,230672240,6190,6190,6190,6190,0
|
|
20240906,162100,230672240,6190,6190,6190,6190,0
|
|
20240906,162000,230672240,6190,6190,6190,6190,0
|
|
20240906,161900,230672240,6190,6190,6190,6190,0
|
|
20240906,161800,230672240,6190,6190,6190,6190,0
|
|
20240906,161700,230672240,6190,6190,6190,6190,0
|
|
20240906,161600,230672240,6190,6190,6190,6190,0
|
|
20240906,161500,230672240,6190,6190,6190,6190,0
|
|
20240906,161400,230672240,6190,6190,6190,6190,0
|
|
20240906,161300,230672240,6190,6190,6190,6190,0
|
|
20240906,161200,230672240,6190,6190,6190,6190,0
|
|
20240906,161100,230672240,6190,6190,6190,6190,0
|
|
20240906,161000,230672240,6190,6190,6190,6190,0
|
|
20240906,160900,230672240,6190,6190,6190,6190,0
|
|
20240906,160800,230672240,6190,6190,6190,6190,0
|
|
20240906,160700,230672240,6190,6190,6190,6190,0
|
|
20240906,160600,230672240,6190,6190,6190,6190,0
|
|
20240906,160500,230672240,6190,6190,6190,6190,0
|
|
20240906,160400,230672240,6190,6190,6190,6190,0
|
|
20240906,160300,230672240,6190,6190,6190,6190,0
|
|
20240906,160200,230672240,6190,6190,6190,6190,0
|
|
20240906,160100,230672240,6190,6190,6190,6190,0
|
|
20240906,160000,230672240,6190,6190,6190,6190,0
|
|
20240906,155900,230672240,6190,6190,6190,6190,0
|
|
20240906,155800,230672240,6190,6190,6190,6190,617
|
|
20240906,155700,230672240,6190,6190,6190,6190,0
|
|
20240906,155600,230672240,6190,6190,6190,6190,0
|
|
20240906,155500,230672240,6190,6190,6190,6190,0
|
|
20240906,155400,230672240,6190,6190,6190,6190,0
|
|
20240906,155300,230672240,6190,6190,6190,6190,0
|
|
20240906,155200,230672240,6190,6190,6190,6190,0
|
|
20240906,155100,230672240,6190,6190,6190,6190,0
|
|
20240906,155000,230672240,6190,6190,6190,6190,0
|
|
20240906,154900,230672240,6190,6190,6190,6190,0
|
|
20240906,154800,230672240,6190,6190,6190,6190,0
|
|
20240906,154700,230672240,6190,6190,6190,6190,0
|
|
20240906,154600,230672240,6190,6190,6190,6190,0
|
|
20240906,154500,230672240,6190,6190,6190,6190,0
|
|
20240906,154400,230672240,6190,6190,6190,6190,0
|
|
20240906,154300,230672240,6190,6190,6190,6190,0
|
|
20240906,154200,230672240,6190,6190,6190,6190,0
|
|
20240906,154100,230672240,6190,6190,6190,6190,0
|
|
20240906,154000,230672240,6190,6190,6190,6190,0
|
|
20240906,153900,230672240,6190,6190,6190,6190,0
|
|
20240906,153800,230672240,6190,6190,6190,6190,0
|
|
20240906,153700,230672240,6190,6190,6190,6190,0
|
|
20240906,153600,230672240,6190,6190,6190,6190,0
|
|
20240906,153500,230672240,6190,6190,6190,6190,0
|
|
20240906,153400,230672240,6190,6190,6190,6190,0
|
|
20240906,153300,230672240,6190,6190,6190,6190,0
|
|
20240906,153200,230672240,6190,6190,6190,6190,0
|
|
20240906,153100,230672240,6190,6190,6190,6190,0
|
|
20240906,153000,230672240,6190,6190,6190,6190,617
|
|
20240906,152900,226853010,6100,6100,6100,6100,0
|
|
20240906,152800,226853010,6100,6100,6100,6100,0
|
|
20240906,152700,226853010,6100,6100,6100,6100,0
|
|
20240906,152600,226853010,6100,6100,6100,6100,0
|
|
20240906,152500,226853010,6100,6100,6100,6100,0
|
|
20240906,152400,226853010,6100,6100,6100,6100,0
|
|
20240906,152300,226853010,6100,6100,6100,6100,0
|
|
20240906,152200,226853010,6100,6100,6100,6100,0
|
|
20240906,152100,226853010,6100,6100,6100,6100,0
|
|
20240906,152000,226853010,6100,6100,6100,6100,0
|
|
20240906,151900,226853010,6100,6190,6190,6100,2150
|
|
20240906,151800,213670300,6200,6200,6200,6200,9
|
|
20240906,151700,213614500,6170,6190,6190,6170,700
|
|
20240906,151600,209293290,6220,6220,6220,6220,0
|
|
20240906,151500,209293290,6220,6200,6220,6200,9
|
|
20240906,151400,209237430,6200,6200,6200,6200,0
|
|
20240906,151300,209237430,6200,6220,6220,6200,110
|
|
20240906,151200,208553830,6230,6230,6230,6230,0
|
|
20240906,151100,208553830,6230,6230,6230,6230,0
|
|
20240906,151000,208553830,6230,6230,6230,6230,4
|
|
20240906,150900,208528910,6210,6210,6210,6210,86
|
|
20240906,150800,207994850,6250,6230,6250,6230,310
|
|
20240906,150700,206063350,6250,6250,6250,6250,0
|
|
20240906,150600,206063350,6250,6230,6250,6230,630
|
|
20240906,150500,202131370,6230,6230,6230,6230,15
|
|
20240906,150400,202037920,6230,6230,6230,6230,10
|
|
20240906,150300,201975620,6240,6240,6240,6240,0
|
|
20240906,150200,201975620,6240,6240,6240,6240,0
|
|
20240906,150100,201975620,6240,6240,6240,6240,0
|
|
20240906,150000,201975620,6240,6240,6240,6240,473
|
|
20240906,145900,199024100,6240,6240,6240,6240,0
|
|
20240906,145800,199024100,6240,6240,6240,6240,0
|
|
20240906,145700,199024100,6240,6240,6240,6240,0
|
|
20240906,145600,199024100,6240,6240,6240,6240,0
|
|
20240906,145500,199024100,6240,6240,6240,6240,0
|
|
20240906,145400,199024100,6240,6240,6240,6240,0
|
|
20240906,145300,199024100,6240,6240,6240,6240,0
|
|
20240906,145200,199024100,6240,6240,6240,6240,0
|
|
20240906,145100,199024100,6240,6240,6240,6240,0
|
|
20240906,145000,199024100,6240,6240,6240,6240,22
|
|
20240906,144900,198886820,6220,6230,6230,6220,214
|
|
20240906,144800,197555690,6250,6250,6250,6250,0
|
|
20240906,144700,197555690,6250,6250,6250,6250,1
|
|
20240906,144600,197549440,6260,6240,6260,6240,200
|
|
20240906,144500,196301160,6240,6240,6240,6240,5
|
|
20240906,144400,196269960,6260,6260,6260,6260,0
|
|
20240906,144300,196269960,6260,6260,6260,6260,0
|
|
20240906,144200,196269960,6260,6260,6260,6260,0
|
|
20240906,144100,196269960,6260,6260,6260,6260,0
|
|
20240906,144000,196269960,6260,6260,6260,6260,3
|
|
20240906,143900,196251180,6260,6260,6260,6260,11
|
|
20240906,143800,196182320,6250,6250,6250,6250,0
|
|
20240906,143700,196182320,6250,6250,6250,6250,29
|
|
20240906,143600,196001070,6240,6240,6240,6240,10
|
|
20240906,143500,195938670,6260,6260,6260,6260,0
|
|
20240906,143400,195938670,6260,6260,6260,6260,0
|
|
20240906,143300,195938670,6260,6260,6260,6260,0
|
|
20240906,143200,195938670,6260,6260,6260,6260,0
|
|
20240906,143100,195938670,6260,6260,6260,6260,0
|
|
20240906,143000,195938670,6260,6260,6260,6260,0
|
|
20240906,142900,195938670,6260,6260,6260,6260,30
|
|
20240906,142800,195750870,6260,6260,6260,6260,0
|
|
20240906,142700,195750870,6260,6260,6260,6260,0
|
|
20240906,142600,195750870,6260,6260,6260,6260,0
|
|
20240906,142500,195750870,6260,6260,6260,6260,30
|
|
20240906,142400,195563070,6260,6260,6260,6260,0
|
|
20240906,142300,195563070,6260,6260,6260,6260,0
|
|
20240906,142200,195563070,6260,6260,6260,6260,15
|
|
20240906,142100,195469170,6260,6260,6260,6260,0
|
|
20240906,142000,195469170,6260,6260,6260,6260,0
|
|
20240906,141900,195469170,6260,6260,6260,6260,0
|
|
20240906,141800,195469170,6260,6260,6260,6260,0
|
|
20240906,141700,195469170,6260,6260,6260,6260,0
|
|
20240906,141600,195469170,6260,6260,6260,6260,0
|
|
20240906,141500,195469170,6260,6260,6260,6260,0
|
|
20240906,141400,195469170,6260,6260,6260,6260,0
|
|
20240906,141300,195469170,6260,6260,6260,6260,0
|
|
20240906,141200,195469170,6260,6260,6260,6260,0
|
|
20240906,141100,195469170,6260,6260,6260,6260,46
|
|
20240906,141000,195181210,6260,6260,6260,6260,14
|
|
20240906,140900,195093570,6260,6240,6260,6240,700
|
|
20240906,140800,190721420,6240,6240,6240,6240,0
|
|
20240906,140700,190721420,6240,6230,6240,6230,300
|
|
20240906,140600,188851430,6220,6220,6220,6220,0
|
|
20240906,140500,188851430,6220,6220,6220,6220,0
|
|
20240906,140400,188851430,6220,6220,6220,6220,0
|
|
20240906,140300,188851430,6220,6220,6220,6220,0
|
|
20240906,140200,188851430,6220,6220,6220,6220,0
|
|
20240906,140100,188851430,6220,6220,6220,6220,800
|
|
20240906,140000,183875430,6230,6230,6230,6230,0
|
|
20240906,135900,183875430,6230,6230,6230,6230,0
|
|
20240906,135800,183875430,6230,6230,6230,6230,0
|
|
20240906,135700,183875430,6230,6230,6230,6230,7
|
|
20240906,135600,183831820,6160,6170,6170,6160,2776
|
|
20240906,135500,166721210,6250,6250,6250,6250,0
|
|
20240906,135400,166721210,6250,6250,6250,6250,0
|
|
20240906,135300,166721210,6250,6230,6250,6230,300
|
|
20240906,135200,164850180,6230,6230,6230,6230,300
|
|
20240906,135100,162981180,6230,6230,6230,6230,0
|
|
20240906,135000,162981180,6230,6230,6230,6230,0
|
|
20240906,134900,162981180,6230,6230,6230,6230,20
|
|
20240906,134800,162856580,6240,6240,6240,6240,0
|
|
20240906,134700,162856580,6240,6210,6240,6210,300
|
|
20240906,134600,160985760,6210,6210,6210,6210,0
|
|
20240906,134500,160985760,6210,6210,6210,6210,106
|
|
20240906,134400,160327500,6210,6200,6210,6200,315
|
|
20240906,134300,158372120,6190,6190,6190,6190,120
|
|
20240906,134200,157629320,6190,6190,6190,6190,0
|
|
20240906,134100,157629320,6190,6190,6190,6190,0
|
|
20240906,134000,157629320,6190,6190,6190,6190,0
|
|
20240906,133900,157629320,6190,6190,6190,6190,8
|
|
20240906,133800,157579800,6180,6180,6180,6180,100
|
|
20240906,133700,156961800,6180,6180,6180,6180,0
|
|
20240906,133600,156961800,6180,6180,6180,6180,0
|
|
20240906,133500,156961800,6180,6180,6180,6180,0
|
|
20240906,133400,156961800,6180,6180,6180,6180,0
|
|
20240906,133300,156961800,6180,6180,6180,6180,1
|
|
20240906,133200,156955620,6180,6180,6180,6180,0
|
|
20240906,133100,156955620,6180,6180,6180,6180,0
|
|
20240906,133000,156955620,6180,6180,6180,6180,0
|
|
20240906,132900,156955620,6180,6180,6180,6180,0
|
|
20240906,132800,156955620,6180,6180,6180,6180,0
|
|
20240906,132700,156955620,6180,6180,6180,6180,0
|
|
20240906,132600,156955620,6180,6180,6180,6180,0
|
|
20240906,132500,156955620,6180,6180,6180,6180,0
|
|
20240906,132400,156955620,6180,6180,6180,6180,0
|
|
20240906,132300,156955620,6180,6180,6180,6180,0
|
|
20240906,132200,156955620,6180,6140,6180,6140,101
|
|
20240906,132100,156335440,6180,6180,6180,6180,2
|
|
20240906,132000,156323080,6180,6180,6180,6180,1
|
|
20240906,131900,156316900,6140,6140,6140,6140,100
|
|
20240906,131800,155702900,6180,6140,6180,6140,201
|
|
20240906,131700,154468720,6140,6140,6140,6140,0
|
|
20240906,131600,154468720,6140,6140,6140,6140,0
|
|
20240906,131500,154468720,6140,6140,6140,6140,388
|
|
20240906,131400,152086400,6140,6140,6140,6140,163
|
|
20240906,131300,151085580,6140,6140,6140,6140,0
|
|
20240906,131200,151085580,6140,6140,6140,6140,0
|
|
20240906,131100,151085580,6140,6140,6140,6140,0
|
|
20240906,131000,151085580,6140,6140,6140,6140,0
|
|
20240906,130900,151085580,6140,6140,6140,6140,0
|
|
20240906,130800,151085580,6140,6140,6140,6140,0
|
|
20240906,130700,151085580,6140,6140,6140,6140,183
|
|
20240906,130600,149961960,6180,6180,6180,6180,0
|
|
20240906,130500,149961960,6180,6180,6180,6180,0
|
|
20240906,130400,149961960,6180,6180,6180,6180,0
|
|
20240906,130300,149961960,6180,6180,6180,6180,0
|
|
20240906,130200,149961960,6180,6180,6180,6180,25
|
|
20240906,130100,149807460,6180,6180,6180,6180,1
|
|
20240906,130000,149801280,6140,6140,6140,6140,100
|
|
20240906,125900,149187280,6180,6180,6180,6180,0
|
|
20240906,125800,149187280,6180,6180,6180,6180,0
|
|
20240906,125700,149187280,6180,6180,6180,6180,274
|
|
20240906,125600,147493960,6210,6210,6210,6210,0
|
|
20240906,125500,147493960,6210,6210,6210,6210,0
|
|
20240906,125400,147493960,6210,6210,6210,6210,0
|
|
20240906,125300,147493960,6210,6190,6210,6190,43
|
|
20240906,125200,147227350,6190,6190,6190,6190,0
|
|
20240906,125100,147227350,6190,6190,6190,6190,0
|
|
20240906,125000,147227350,6190,6190,6190,6190,0
|
|
20240906,124900,147227350,6190,6190,6190,6190,0
|
|
20240906,124800,147227350,6190,6190,6190,6190,1
|
|
20240906,124700,147221160,6210,6210,6210,6210,0
|
|
20240906,124600,147221160,6210,6210,6210,6210,0
|
|
20240906,124500,147221160,6210,6210,6210,6210,1
|
|
20240906,124400,147214950,6190,6190,6190,6190,0
|
|
20240906,124300,147214950,6190,6190,6190,6190,0
|
|
20240906,124200,147214950,6190,6190,6190,6190,25
|
|
20240906,124100,147060200,6190,6190,6190,6190,0
|
|
20240906,124000,147060200,6190,6190,6190,6190,0
|
|
20240906,123900,147060200,6190,6190,6190,6190,0
|
|
20240906,123800,147060200,6190,6190,6190,6190,22
|
|
20240906,123700,146924020,6190,6190,6190,6190,0
|
|
20240906,123600,146924020,6190,6190,6190,6190,0
|
|
20240906,123500,146924020,6190,6190,6190,6190,0
|
|
20240906,123400,146924020,6190,6190,6190,6190,0
|
|
20240906,123300,146924020,6190,6190,6190,6190,0
|
|
20240906,123200,146924020,6190,6190,6190,6190,0
|
|
20240906,123100,146924020,6190,6190,6190,6190,0
|
|
20240906,123000,146924020,6190,6130,6190,6130,7
|
|
20240906,122900,146880760,6170,6170,6170,6170,0
|
|
20240906,122800,146880760,6170,6170,6170,6170,0
|
|
20240906,122700,146880760,6170,6170,6170,6170,0
|
|
20240906,122600,146880760,6170,6170,6170,6170,0
|
|
20240906,122500,146880760,6170,6170,6170,6170,0
|
|
20240906,122400,146880760,6170,6170,6170,6170,0
|
|
20240906,122300,146880760,6170,6170,6170,6170,0
|
|
20240906,122200,146880760,6170,6170,6170,6170,0
|
|
20240906,122100,146880760,6170,6170,6170,6170,0
|
|
20240906,122000,146880760,6170,6170,6170,6170,300
|
|
20240906,121900,145029760,6170,6170,6170,6170,0
|
|
20240906,121800,145029760,6170,6160,6170,6160,13
|
|
20240906,121700,144949650,6100,6100,6100,6100,0
|
|
20240906,121600,144949650,6100,6100,6100,6100,0
|
|
20240906,121500,144949650,6100,6100,6100,6100,0
|
|
20240906,121400,144949650,6100,6100,6100,6100,0
|
|
20240906,121300,144949650,6100,6120,6120,6100,450
|
|
20240906,121200,142204050,6170,6170,6170,6170,0
|
|
20240906,121100,142204050,6170,6170,6170,6170,0
|
|
20240906,121000,142204050,6170,6170,6170,6170,111
|
|
20240906,120900,141519180,6170,6170,6170,6170,0
|
|
20240906,120800,141519180,6170,6170,6170,6170,0
|
|
20240906,120700,141519180,6170,6170,6170,6170,0
|
|
20240906,120600,141519180,6170,6170,6170,6170,0
|
|
20240906,120500,141519180,6170,6170,6170,6170,0
|
|
20240906,120400,141519180,6170,6170,6170,6170,0
|
|
20240906,120300,141519180,6170,6170,6170,6170,0
|
|
20240906,120200,141519180,6170,6170,6170,6170,0
|
|
20240906,120100,141519180,6170,6170,6170,6170,0
|
|
20240906,120000,141519180,6170,6170,6170,6170,0
|
|
20240906,115900,141519180,6170,6170,6170,6170,1
|
|
20240906,115800,141513010,6190,6190,6190,6190,20
|
|
20240906,115700,141389210,6190,6120,6200,6100,780
|
|
20240906,115600,136598960,6150,6130,6150,6130,2
|
|
20240906,115500,136586680,6130,6160,6160,6130,400
|
|
20240906,115400,134131560,6190,6190,6190,6190,0
|
|
20240906,115300,134131560,6190,6190,6190,6190,0
|
|
20240906,115200,134131560,6190,6190,6190,6190,1
|
|
20240906,115100,134125370,6230,6230,6230,6230,0
|
|
20240906,115000,134125370,6230,6230,6230,6230,0
|
|
20240906,114900,134125370,6230,6230,6230,6230,1
|
|
20240906,114800,134119140,6200,6200,6200,6200,77
|
|
20240906,114700,133641740,6240,6240,6240,6240,0
|
|
20240906,114600,133641740,6240,6240,6240,6240,0
|
|
20240906,114500,133641740,6240,6240,6240,6240,20
|
|
20240906,114400,133516940,6240,6240,6240,6240,0
|
|
20240906,114300,133516940,6240,6240,6240,6240,0
|
|
20240906,114200,133516940,6240,6240,6240,6240,0
|
|
20240906,114100,133516940,6240,6240,6240,6240,0
|
|
20240906,114000,133516940,6240,6240,6240,6240,0
|
|
20240906,113900,133516940,6240,6240,6240,6240,0
|
|
20240906,113800,133516940,6240,6240,6240,6240,0
|
|
20240906,113700,133516940,6240,6240,6240,6240,0
|
|
20240906,113600,133516940,6240,6240,6240,6240,0
|
|
20240906,113500,133516940,6240,6240,6240,6240,0
|
|
20240906,113400,133516940,6240,6240,6240,6240,0
|
|
20240906,113300,133516940,6240,6240,6240,6240,0
|
|
20240906,113200,133516940,6240,6240,6240,6240,0
|
|
20240906,113100,133516940,6240,6240,6240,6240,0
|
|
20240906,113000,133516940,6240,6240,6240,6240,0
|
|
20240906,112900,133516940,6240,6240,6240,6240,0
|
|
20240906,112800,133516940,6240,6240,6240,6240,0
|
|
20240906,112700,133516940,6240,6240,6240,6240,0
|
|
20240906,112600,133516940,6240,6240,6240,6240,0
|
|
20240906,112500,133516940,6240,6160,6240,6160,27
|
|
20240906,112400,133348550,6240,6240,6240,6240,0
|
|
20240906,112300,133348550,6240,6240,6240,6240,20
|
|
20240906,112200,133223750,6250,6250,6250,6250,0
|
|
20240906,112100,133223750,6250,6250,6250,6250,0
|
|
20240906,112000,133223750,6250,6250,6250,6250,0
|
|
20240906,111900,133223750,6250,6250,6250,6250,30
|
|
20240906,111800,133036250,6250,6250,6250,6250,55
|
|
20240906,111700,132692500,6250,6250,6250,6250,0
|
|
20240906,111600,132692500,6250,6250,6250,6250,20
|
|
20240906,111500,132567500,6170,6170,6170,6170,0
|
|
20240906,111400,132567500,6170,6170,6170,6170,0
|
|
20240906,111300,132567500,6170,6170,6170,6170,0
|
|
20240906,111200,132567500,6170,6170,6170,6170,0
|
|
20240906,111100,132567500,6170,6170,6170,6170,0
|
|
20240906,111000,132567500,6170,6210,6210,6170,84
|
|
20240906,110900,132046020,6210,6200,6210,6200,1300
|
|
20240906,110800,123974810,6200,6200,6200,6200,0
|
|
20240906,110700,123974810,6200,6200,6200,6200,0
|
|
20240906,110600,123974810,6200,6200,6200,6200,0
|
|
20240906,110500,123974810,6200,6200,6200,6200,0
|
|
20240906,110400,123974810,6200,6200,6200,6200,0
|
|
20240906,110300,123974810,6200,6190,6200,6190,40
|
|
20240906,110200,123727200,6190,6190,6190,6190,1
|
|
20240906,110100,123721010,6200,6200,6200,6200,0
|
|
20240906,110000,123721010,6200,6200,6200,6200,0
|
|
20240906,105900,123721010,6200,6200,6200,6200,0
|
|
20240906,105800,123721010,6200,6200,6200,6200,0
|
|
20240906,105700,123721010,6200,6200,6200,6200,0
|
|
20240906,105600,123721010,6200,6200,6200,6200,0
|
|
20240906,105500,123721010,6200,6200,6200,6200,0
|
|
20240906,105400,123721010,6200,6200,6200,6200,2
|
|
20240906,105300,123708610,6160,6160,6160,6160,0
|
|
20240906,105200,123708610,6160,6160,6160,6160,0
|
|
20240906,105100,123708610,6160,6150,6160,6150,973
|
|
20240906,105000,117717930,6150,6150,6150,6150,5
|
|
20240906,104900,117687180,6140,6120,6140,6120,2852
|
|
20240906,104800,100225230,6120,6120,6120,6120,803
|
|
20240906,104700,95310870,6120,6120,6120,6120,0
|
|
20240906,104600,95310870,6120,6120,6120,6120,0
|
|
20240906,104500,95310870,6120,6120,6120,6120,0
|
|
20240906,104400,95310870,6120,6090,6120,6050,5049
|
|
20240906,104300,64668960,6090,6090,6090,6090,340
|
|
20240906,104200,62598360,6090,6090,6090,6090,0
|
|
20240906,104100,62598360,6090,6090,6090,6090,400
|
|
20240906,104000,60162360,6120,6120,6120,6120,0
|
|
20240906,103900,60162360,6120,6120,6120,6120,0
|
|
20240906,103800,60162360,6120,6120,6120,6120,60
|
|
20240906,103700,59795160,6120,6120,6120,6120,166
|
|
20240906,103600,58779240,6120,6120,6120,6120,40
|
|
20240906,103500,58534440,6120,6110,6120,6110,360
|
|
20240906,103400,56331630,6120,6120,6120,6120,0
|
|
20240906,103300,56331630,6120,6120,6120,6120,3
|
|
20240906,103200,56313270,6090,6100,6120,6090,435
|
|
20240906,103100,53660300,6100,6100,6100,6100,0
|
|
20240906,103000,53660300,6100,6100,6100,6100,321
|
|
20240906,102900,51702200,6080,6080,6080,6080,0
|
|
20240906,102800,51702200,6080,6080,6080,6080,165
|
|
20240906,102700,50699000,6080,6100,6100,6080,21
|
|
20240906,102600,50571300,6100,6100,6100,6100,0
|
|
20240906,102500,50571300,6100,6100,6100,6100,0
|
|
20240906,102400,50571300,6100,6100,6100,6100,1
|
|
20240906,102300,50565200,6080,6080,6080,6080,265
|
|
20240906,102200,48954000,6080,6080,6080,6080,0
|
|
20240906,102100,48954000,6080,6080,6080,6080,0
|
|
20240906,102000,48954000,6080,6110,6110,6080,1299
|
|
20240906,101900,41055810,6080,6090,6090,6080,741
|
|
20240906,101800,36546020,6120,6120,6120,6120,0
|
|
20240906,101700,36546020,6120,6120,6120,6120,0
|
|
20240906,101600,36546020,6120,6120,6120,6120,0
|
|
20240906,101500,36546020,6120,6090,6120,6090,151
|
|
20240906,101400,35624900,6090,6090,6090,6090,137
|
|
20240906,101300,34790570,6130,6130,6130,6130,0
|
|
20240906,101200,34790570,6130,6130,6130,6130,100
|
|
20240906,101100,34177570,6090,6090,6090,6090,0
|
|
20240906,101000,34177570,6090,6090,6090,6090,29
|
|
20240906,100900,34000960,6120,6120,6120,6120,50
|
|
20240906,100800,33694960,6120,6120,6120,6120,19
|
|
20240906,100700,33578680,6120,6120,6120,6100,302
|
|
20240906,100600,31735340,6090,6090,6090,6090,88
|
|
20240906,100500,31199420,6120,6120,6120,6120,0
|
|
20240906,100400,31199420,6120,6120,6120,6120,0
|
|
20240906,100300,31199420,6120,6120,6120,6120,0
|
|
20240906,100200,31199420,6120,6120,6120,6120,5
|
|
20240906,100100,31168820,6130,6130,6130,6130,0
|
|
20240906,100000,31168820,6130,6110,6130,6100,704
|
|
20240906,095900,26865260,6130,6130,6130,6130,20
|
|
20240906,095800,26742660,6130,6130,6130,6130,0
|
|
20240906,095700,26742660,6130,6130,6130,6130,0
|
|
20240906,095600,26742660,6130,6130,6130,6130,0
|
|
20240906,095500,26742660,6130,6130,6130,6130,211
|
|
20240906,095400,25449230,6120,6120,6120,6120,96
|
|
20240906,095300,24861710,6120,6120,6120,6120,50
|
|
20240906,095200,24555710,6140,6140,6140,6140,0
|
|
20240906,095100,24555710,6140,6140,6140,6140,0
|
|
20240906,095000,24555710,6140,6140,6140,6140,0
|
|
20240906,094900,24555710,6140,6140,6140,6140,0
|
|
20240906,094800,24555710,6140,6140,6140,6140,0
|
|
20240906,094700,24555710,6140,6140,6140,6140,0
|
|
20240906,094600,24555710,6140,6140,6140,6140,0
|
|
20240906,094500,24555710,6140,6140,6140,6140,0
|
|
20240906,094400,24555710,6140,6140,6140,6140,0
|
|
20240906,094300,24555710,6140,6140,6140,6140,0
|
|
20240906,094200,24555710,6140,6140,6140,6140,0
|
|
20240906,094100,24555710,6140,6140,6140,6140,0
|
|
20240906,094000,24555710,6140,6140,6140,6140,2
|
|
20240906,093900,24543430,6140,6140,6140,6140,2
|
|
20240906,093800,24531150,6090,6090,6090,6090,0
|
|
20240906,093700,24531150,6090,6090,6090,6090,0
|
|
20240906,093600,24531150,6090,6100,6100,6090,500
|
|
20240906,093500,21484860,6100,6100,6100,6100,0
|
|
20240906,093400,21484860,6100,6100,6100,6100,50
|
|
20240906,093300,21179860,6090,6120,6120,6090,800
|
|
20240906,093200,16297150,6120,6120,6120,6120,0
|
|
20240906,093100,16297150,6120,6120,6120,6120,0
|
|
20240906,093000,16297150,6120,6120,6120,6120,0
|
|
20240906,092900,16297150,6120,6120,6120,6120,0
|
|
20240906,092800,16297150,6120,6150,6150,6120,274
|
|
20240906,092700,14618230,6150,6150,6150,6150,0
|
|
20240906,092600,14618230,6150,6150,6150,6150,0
|
|
20240906,092500,14618230,6150,6150,6150,6150,100
|
|
20240906,092400,14003230,6150,6170,6170,6150,646
|
|
20240906,092300,10024790,6160,6170,6170,6160,202
|
|
20240906,092200,8780190,6170,6170,6170,6170,0
|
|
20240906,092100,8780190,6170,6170,6170,6170,0
|
|
20240906,092000,8780190,6170,6180,6180,6170,11
|
|
20240906,091900,8712220,6180,6180,6180,6180,0
|
|
20240906,091800,8712220,6180,6190,6190,6180,60
|
|
20240906,091700,8340990,6230,6230,6230,6230,0
|
|
20240906,091600,8340990,6230,6230,6230,6230,11
|
|
20240906,091500,8272460,6220,6220,6220,6220,0
|
|
20240906,091400,8272460,6220,6200,6220,6200,606
|
|
20240906,091300,4514480,6220,6220,6220,6220,0
|
|
20240906,091200,4514480,6220,6220,6220,6220,0
|
|
20240906,091100,4514480,6220,6220,6220,6220,11
|
|
20240906,091000,4446060,6220,6220,6220,6220,30
|
|
20240906,090900,4259460,6200,6200,6200,6200,9
|
|
20240906,090800,4203660,6200,6210,6210,6200,50
|
|
20240906,090700,3893250,6270,6270,6270,6270,0
|
|
20240906,090600,3893250,6270,6270,6270,6270,0
|
|
20240906,090500,3893250,6270,6270,6270,6270,0
|
|
20240906,090400,3893250,6270,6270,6270,6270,0
|
|
20240906,090300,3893250,6270,6270,6270,6270,0
|
|
20240906,090200,3893250,6270,6260,6270,6260,506
|
|
20240906,090100,725630,6240,6260,6260,6240,47
|
|
20240906,090000,431590,6250,6260,6260,6250,69
|