661 lines
30 KiB
CSV
661 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,195800,74054170,6190,6190,6190,6190,293
|
|
20240911,195700,74054170,6190,6190,6190,6190,0
|
|
20240911,195600,74054170,6190,6190,6190,6190,0
|
|
20240911,195500,74054170,6190,6190,6190,6190,0
|
|
20240911,195400,74054170,6190,6190,6190,6190,0
|
|
20240911,195300,74054170,6190,6190,6190,6190,0
|
|
20240911,195200,74054170,6190,6190,6190,6190,0
|
|
20240911,195100,74054170,6190,6190,6190,6190,0
|
|
20240911,195000,74054170,6190,6190,6190,6190,0
|
|
20240911,194900,74054170,6190,6190,6190,6190,0
|
|
20240911,194800,74054170,6190,6190,6190,6190,0
|
|
20240911,194700,74054170,6190,6190,6190,6190,0
|
|
20240911,194600,74054170,6190,6190,6190,6190,0
|
|
20240911,194500,74054170,6190,6190,6190,6190,0
|
|
20240911,194400,74054170,6190,6190,6190,6190,0
|
|
20240911,194300,74054170,6190,6190,6190,6190,0
|
|
20240911,194200,74054170,6190,6190,6190,6190,0
|
|
20240911,194100,74054170,6190,6190,6190,6190,0
|
|
20240911,194000,74054170,6190,6190,6190,6190,0
|
|
20240911,193900,74054170,6190,6190,6190,6190,0
|
|
20240911,193800,74054170,6190,6190,6190,6190,0
|
|
20240911,193700,74054170,6190,6190,6190,6190,0
|
|
20240911,193600,74054170,6190,6190,6190,6190,0
|
|
20240911,193500,74054170,6190,6190,6190,6190,0
|
|
20240911,193400,74054170,6190,6190,6190,6190,0
|
|
20240911,193300,74054170,6190,6190,6190,6190,0
|
|
20240911,193200,74054170,6190,6190,6190,6190,0
|
|
20240911,193100,74054170,6190,6190,6190,6190,0
|
|
20240911,193000,74054170,6190,6190,6190,6190,0
|
|
20240911,192900,74054170,6190,6190,6190,6190,0
|
|
20240911,192800,74054170,6190,6190,6190,6190,293
|
|
20240911,192700,74054170,6190,6190,6190,6190,0
|
|
20240911,192600,74054170,6190,6190,6190,6190,0
|
|
20240911,192500,74054170,6190,6190,6190,6190,0
|
|
20240911,192400,74054170,6190,6190,6190,6190,0
|
|
20240911,192300,74054170,6190,6190,6190,6190,0
|
|
20240911,192200,74054170,6190,6190,6190,6190,0
|
|
20240911,192100,74054170,6190,6190,6190,6190,0
|
|
20240911,192000,74054170,6190,6190,6190,6190,0
|
|
20240911,191900,74054170,6190,6190,6190,6190,0
|
|
20240911,191800,74054170,6190,6190,6190,6190,0
|
|
20240911,191700,74054170,6190,6190,6190,6190,0
|
|
20240911,191600,74054170,6190,6190,6190,6190,0
|
|
20240911,191500,74054170,6190,6190,6190,6190,0
|
|
20240911,191400,74054170,6190,6190,6190,6190,0
|
|
20240911,191300,74054170,6190,6190,6190,6190,0
|
|
20240911,191200,74054170,6190,6190,6190,6190,0
|
|
20240911,191100,74054170,6190,6190,6190,6190,0
|
|
20240911,191000,74054170,6190,6190,6190,6190,0
|
|
20240911,190900,74054170,6190,6190,6190,6190,0
|
|
20240911,190800,74054170,6190,6190,6190,6190,0
|
|
20240911,190700,74054170,6190,6190,6190,6190,0
|
|
20240911,190600,74054170,6190,6190,6190,6190,0
|
|
20240911,190500,74054170,6190,6190,6190,6190,0
|
|
20240911,190400,74054170,6190,6190,6190,6190,0
|
|
20240911,190300,74054170,6190,6190,6190,6190,0
|
|
20240911,190200,74054170,6190,6190,6190,6190,0
|
|
20240911,190100,74054170,6190,6190,6190,6190,0
|
|
20240911,190000,74054170,6190,6190,6190,6190,0
|
|
20240911,185900,74054170,6190,6190,6190,6190,0
|
|
20240911,185800,74054170,6190,6190,6190,6190,293
|
|
20240911,185700,74054170,6190,6190,6190,6190,0
|
|
20240911,185600,74054170,6190,6190,6190,6190,0
|
|
20240911,185500,74054170,6190,6190,6190,6190,0
|
|
20240911,185400,74054170,6190,6190,6190,6190,0
|
|
20240911,185300,74054170,6190,6190,6190,6190,0
|
|
20240911,185200,74054170,6190,6190,6190,6190,0
|
|
20240911,185100,74054170,6190,6190,6190,6190,0
|
|
20240911,185000,74054170,6190,6190,6190,6190,0
|
|
20240911,184900,74054170,6190,6190,6190,6190,0
|
|
20240911,184800,74054170,6190,6190,6190,6190,0
|
|
20240911,184700,74054170,6190,6190,6190,6190,0
|
|
20240911,184600,74054170,6190,6190,6190,6190,0
|
|
20240911,184500,74054170,6190,6190,6190,6190,0
|
|
20240911,184400,74054170,6190,6190,6190,6190,0
|
|
20240911,184300,74054170,6190,6190,6190,6190,0
|
|
20240911,184200,74054170,6190,6190,6190,6190,0
|
|
20240911,184100,74054170,6190,6190,6190,6190,0
|
|
20240911,184000,74054170,6190,6190,6190,6190,0
|
|
20240911,183900,74054170,6190,6190,6190,6190,0
|
|
20240911,183800,74054170,6190,6190,6190,6190,0
|
|
20240911,183700,74054170,6190,6190,6190,6190,0
|
|
20240911,183600,74054170,6190,6190,6190,6190,0
|
|
20240911,183500,74054170,6190,6190,6190,6190,0
|
|
20240911,183400,74054170,6190,6190,6190,6190,0
|
|
20240911,183300,74054170,6190,6190,6190,6190,0
|
|
20240911,183200,74054170,6190,6190,6190,6190,0
|
|
20240911,183100,74054170,6190,6190,6190,6190,0
|
|
20240911,183000,74054170,6190,6190,6190,6190,0
|
|
20240911,182900,74054170,6190,6190,6190,6190,0
|
|
20240911,182800,74054170,6190,6190,6190,6190,293
|
|
20240911,182700,74054170,6190,6190,6190,6190,0
|
|
20240911,182600,74054170,6190,6190,6190,6190,0
|
|
20240911,182500,74054170,6190,6190,6190,6190,0
|
|
20240911,182400,74054170,6190,6190,6190,6190,0
|
|
20240911,182300,74054170,6190,6190,6190,6190,0
|
|
20240911,182200,74054170,6190,6190,6190,6190,0
|
|
20240911,182100,74054170,6190,6190,6190,6190,0
|
|
20240911,182000,74054170,6190,6190,6190,6190,0
|
|
20240911,181900,74054170,6190,6190,6190,6190,0
|
|
20240911,181800,74054170,6190,6190,6190,6190,0
|
|
20240911,181700,74054170,6190,6190,6190,6190,0
|
|
20240911,181600,74054170,6190,6190,6190,6190,0
|
|
20240911,181500,74054170,6190,6190,6190,6190,0
|
|
20240911,181400,74054170,6190,6190,6190,6190,0
|
|
20240911,181300,74054170,6190,6190,6190,6190,0
|
|
20240911,181200,74054170,6190,6190,6190,6190,0
|
|
20240911,181100,74054170,6190,6190,6190,6190,0
|
|
20240911,181000,74054170,6190,6190,6190,6190,0
|
|
20240911,180900,74054170,6190,6190,6190,6190,0
|
|
20240911,180800,74054170,6190,6190,6190,6190,0
|
|
20240911,180700,74054170,6190,6190,6190,6190,0
|
|
20240911,180600,74054170,6190,6190,6190,6190,0
|
|
20240911,180500,74054170,6190,6190,6190,6190,0
|
|
20240911,180400,74054170,6190,6190,6190,6190,0
|
|
20240911,180300,74054170,6190,6190,6190,6190,0
|
|
20240911,180200,74054170,6190,6190,6190,6190,0
|
|
20240911,180100,74054170,6190,6190,6190,6190,0
|
|
20240911,180000,74054170,6190,6190,6190,6190,0
|
|
20240911,175900,74054170,6190,6190,6190,6190,0
|
|
20240911,175800,74054170,6190,6190,6190,6190,293
|
|
20240911,175700,74054170,6190,6190,6190,6190,0
|
|
20240911,175600,74054170,6190,6190,6190,6190,0
|
|
20240911,175500,74054170,6190,6190,6190,6190,0
|
|
20240911,175400,74054170,6190,6190,6190,6190,0
|
|
20240911,175300,74054170,6190,6190,6190,6190,0
|
|
20240911,175200,74054170,6190,6190,6190,6190,0
|
|
20240911,175100,74054170,6190,6190,6190,6190,0
|
|
20240911,175000,74054170,6190,6190,6190,6190,0
|
|
20240911,174900,74054170,6190,6190,6190,6190,0
|
|
20240911,174800,74054170,6190,6190,6190,6190,0
|
|
20240911,174700,74054170,6190,6190,6190,6190,0
|
|
20240911,174600,74054170,6190,6190,6190,6190,0
|
|
20240911,174500,74054170,6190,6190,6190,6190,0
|
|
20240911,174400,74054170,6190,6190,6190,6190,0
|
|
20240911,174300,74054170,6190,6190,6190,6190,0
|
|
20240911,174200,74054170,6190,6190,6190,6190,0
|
|
20240911,174100,74054170,6190,6190,6190,6190,0
|
|
20240911,174000,74054170,6190,6190,6190,6190,0
|
|
20240911,173900,74054170,6190,6190,6190,6190,0
|
|
20240911,173800,74054170,6190,6190,6190,6190,0
|
|
20240911,173700,74054170,6190,6190,6190,6190,0
|
|
20240911,173600,74054170,6190,6190,6190,6190,0
|
|
20240911,173500,74054170,6190,6190,6190,6190,0
|
|
20240911,173400,74054170,6190,6190,6190,6190,0
|
|
20240911,173300,74054170,6190,6190,6190,6190,0
|
|
20240911,173200,74054170,6190,6190,6190,6190,0
|
|
20240911,173100,74054170,6190,6190,6190,6190,0
|
|
20240911,173000,74054170,6190,6190,6190,6190,0
|
|
20240911,172900,74054170,6190,6190,6190,6190,0
|
|
20240911,172800,74054170,6190,6190,6190,6190,293
|
|
20240911,172700,74054170,6190,6190,6190,6190,0
|
|
20240911,172600,74054170,6190,6190,6190,6190,0
|
|
20240911,172500,74054170,6190,6190,6190,6190,0
|
|
20240911,172400,74054170,6190,6190,6190,6190,0
|
|
20240911,172300,74054170,6190,6190,6190,6190,0
|
|
20240911,172200,74054170,6190,6190,6190,6190,0
|
|
20240911,172100,74054170,6190,6190,6190,6190,0
|
|
20240911,172000,74054170,6190,6190,6190,6190,0
|
|
20240911,171900,74054170,6190,6190,6190,6190,0
|
|
20240911,171800,74054170,6190,6190,6190,6190,0
|
|
20240911,171700,74054170,6190,6190,6190,6190,0
|
|
20240911,171600,74054170,6190,6190,6190,6190,0
|
|
20240911,171500,74054170,6190,6190,6190,6190,0
|
|
20240911,171400,74054170,6190,6190,6190,6190,0
|
|
20240911,171300,74054170,6190,6190,6190,6190,0
|
|
20240911,171200,74054170,6190,6190,6190,6190,0
|
|
20240911,171100,74054170,6190,6190,6190,6190,0
|
|
20240911,171000,74054170,6190,6190,6190,6190,0
|
|
20240911,170900,74054170,6190,6190,6190,6190,0
|
|
20240911,170800,74054170,6190,6190,6190,6190,0
|
|
20240911,170700,74054170,6190,6190,6190,6190,0
|
|
20240911,170600,74054170,6190,6190,6190,6190,0
|
|
20240911,170500,74054170,6190,6190,6190,6190,0
|
|
20240911,170400,74054170,6190,6190,6190,6190,0
|
|
20240911,170300,74054170,6190,6190,6190,6190,0
|
|
20240911,170200,74054170,6190,6190,6190,6190,0
|
|
20240911,170100,74054170,6190,6190,6190,6190,0
|
|
20240911,170000,74054170,6190,6190,6190,6190,0
|
|
20240911,165900,74054170,6190,6190,6190,6190,0
|
|
20240911,165800,74054170,6190,6190,6190,6190,293
|
|
20240911,165700,74054170,6190,6190,6190,6190,0
|
|
20240911,165600,74054170,6190,6190,6190,6190,0
|
|
20240911,165500,74054170,6190,6190,6190,6190,0
|
|
20240911,165400,74054170,6190,6190,6190,6190,0
|
|
20240911,165300,74054170,6190,6190,6190,6190,0
|
|
20240911,165200,74054170,6190,6190,6190,6190,0
|
|
20240911,165100,74054170,6190,6190,6190,6190,0
|
|
20240911,165000,74054170,6190,6190,6190,6190,0
|
|
20240911,164900,74054170,6190,6190,6190,6190,0
|
|
20240911,164800,74054170,6190,6190,6190,6190,0
|
|
20240911,164700,74054170,6190,6190,6190,6190,0
|
|
20240911,164600,74054170,6190,6190,6190,6190,0
|
|
20240911,164500,74054170,6190,6190,6190,6190,0
|
|
20240911,164400,74054170,6190,6190,6190,6190,0
|
|
20240911,164300,74054170,6190,6190,6190,6190,0
|
|
20240911,164200,74054170,6190,6190,6190,6190,0
|
|
20240911,164100,74054170,6190,6190,6190,6190,0
|
|
20240911,164000,74054170,6190,6190,6190,6190,0
|
|
20240911,163900,74054170,6190,6190,6190,6190,0
|
|
20240911,163800,74054170,6190,6190,6190,6190,0
|
|
20240911,163700,74054170,6190,6190,6190,6190,0
|
|
20240911,163600,74054170,6190,6190,6190,6190,0
|
|
20240911,163500,74054170,6190,6190,6190,6190,0
|
|
20240911,163400,74054170,6190,6190,6190,6190,0
|
|
20240911,163300,74054170,6190,6190,6190,6190,0
|
|
20240911,163200,74054170,6190,6190,6190,6190,0
|
|
20240911,163100,74054170,6190,6190,6190,6190,0
|
|
20240911,163000,74054170,6190,6190,6190,6190,0
|
|
20240911,162900,74054170,6190,6190,6190,6190,0
|
|
20240911,162800,74054170,6190,6190,6190,6190,293
|
|
20240911,162700,74054170,6190,6190,6190,6190,0
|
|
20240911,162600,74054170,6190,6190,6190,6190,0
|
|
20240911,162500,74054170,6190,6190,6190,6190,0
|
|
20240911,162400,74054170,6190,6190,6190,6190,0
|
|
20240911,162300,74054170,6190,6190,6190,6190,0
|
|
20240911,162200,74054170,6190,6190,6190,6190,0
|
|
20240911,162100,74054170,6190,6190,6190,6190,0
|
|
20240911,162000,74054170,6190,6190,6190,6190,0
|
|
20240911,161900,74054170,6190,6190,6190,6190,0
|
|
20240911,161800,74054170,6190,6190,6190,6190,0
|
|
20240911,161700,74054170,6190,6190,6190,6190,0
|
|
20240911,161600,74054170,6190,6190,6190,6190,0
|
|
20240911,161500,74054170,6190,6190,6190,6190,0
|
|
20240911,161400,74054170,6190,6190,6190,6190,0
|
|
20240911,161300,74054170,6190,6190,6190,6190,0
|
|
20240911,161200,74054170,6190,6190,6190,6190,0
|
|
20240911,161100,74054170,6190,6190,6190,6190,0
|
|
20240911,161000,74054170,6190,6190,6190,6190,0
|
|
20240911,160900,74054170,6190,6190,6190,6190,0
|
|
20240911,160800,74054170,6190,6190,6190,6190,0
|
|
20240911,160700,74054170,6190,6190,6190,6190,0
|
|
20240911,160600,74054170,6190,6190,6190,6190,0
|
|
20240911,160500,74054170,6190,6190,6190,6190,0
|
|
20240911,160400,74054170,6190,6190,6190,6190,0
|
|
20240911,160300,74054170,6190,6190,6190,6190,0
|
|
20240911,160200,74054170,6190,6190,6190,6190,0
|
|
20240911,160100,74054170,6190,6190,6190,6190,0
|
|
20240911,160000,74054170,6190,6190,6190,6190,0
|
|
20240911,155900,74054170,6190,6190,6190,6190,0
|
|
20240911,155800,74054170,6190,6190,6190,6190,293
|
|
20240911,155700,74054170,6190,6190,6190,6190,0
|
|
20240911,155600,74054170,6190,6190,6190,6190,0
|
|
20240911,155500,74054170,6190,6190,6190,6190,0
|
|
20240911,155400,74054170,6190,6190,6190,6190,0
|
|
20240911,155300,74054170,6190,6190,6190,6190,0
|
|
20240911,155200,74054170,6190,6190,6190,6190,0
|
|
20240911,155100,74054170,6190,6190,6190,6190,0
|
|
20240911,155000,74054170,6190,6190,6190,6190,0
|
|
20240911,154900,74054170,6190,6190,6190,6190,0
|
|
20240911,154800,74054170,6190,6190,6190,6190,0
|
|
20240911,154700,74054170,6190,6190,6190,6190,0
|
|
20240911,154600,74054170,6190,6190,6190,6190,0
|
|
20240911,154500,74054170,6190,6190,6190,6190,0
|
|
20240911,154400,74054170,6190,6190,6190,6190,0
|
|
20240911,154300,74054170,6190,6190,6190,6190,0
|
|
20240911,154200,74054170,6190,6190,6190,6190,0
|
|
20240911,154100,74054170,6190,6190,6190,6190,0
|
|
20240911,154000,74054170,6190,6190,6190,6190,0
|
|
20240911,153900,74054170,6190,6190,6190,6190,0
|
|
20240911,153800,74054170,6190,6190,6190,6190,0
|
|
20240911,153700,74054170,6190,6190,6190,6190,0
|
|
20240911,153600,74054170,6190,6190,6190,6190,0
|
|
20240911,153500,74054170,6190,6190,6190,6190,0
|
|
20240911,153400,74054170,6190,6190,6190,6190,0
|
|
20240911,153300,74054170,6190,6190,6190,6190,0
|
|
20240911,153200,74054170,6190,6190,6190,6190,0
|
|
20240911,153100,74054170,6190,6190,6190,6190,0
|
|
20240911,153000,74054170,6190,6190,6190,6190,293
|
|
20240911,152900,72240500,6190,6190,6190,6190,0
|
|
20240911,152800,72240500,6190,6190,6190,6190,0
|
|
20240911,152700,72240500,6190,6190,6190,6190,0
|
|
20240911,152600,72240500,6190,6190,6190,6190,0
|
|
20240911,152500,72240500,6190,6190,6190,6190,0
|
|
20240911,152400,72240500,6190,6190,6190,6190,0
|
|
20240911,152300,72240500,6190,6190,6190,6190,0
|
|
20240911,152200,72240500,6190,6190,6190,6190,0
|
|
20240911,152100,72240500,6190,6190,6190,6190,0
|
|
20240911,152000,72240500,6190,6190,6190,6190,0
|
|
20240911,151900,72240500,6190,6190,6190,6190,0
|
|
20240911,151800,72240500,6190,6190,6190,6190,0
|
|
20240911,151700,72240500,6190,6190,6190,6190,0
|
|
20240911,151600,72240500,6190,6190,6190,6190,0
|
|
20240911,151500,72240500,6190,6190,6190,6190,0
|
|
20240911,151400,72240500,6190,6190,6190,6190,0
|
|
20240911,151300,72240500,6190,6190,6190,6190,0
|
|
20240911,151200,72240500,6190,6190,6190,6190,7
|
|
20240911,151100,72197170,6200,6200,6200,6200,0
|
|
20240911,151000,72197170,6200,6200,6200,6200,22
|
|
20240911,150900,72060770,6150,6150,6150,6150,108
|
|
20240911,150800,71396570,6180,6180,6180,6180,10
|
|
20240911,150700,71334770,6180,6180,6180,6180,0
|
|
20240911,150600,71334770,6180,6180,6180,6180,0
|
|
20240911,150500,71334770,6180,6180,6180,6180,2
|
|
20240911,150400,71322410,6180,6180,6180,6180,0
|
|
20240911,150300,71322410,6180,6180,6180,6180,0
|
|
20240911,150200,71322410,6180,6180,6180,6180,0
|
|
20240911,150100,71322410,6180,6180,6180,6180,22
|
|
20240911,150000,71186450,6170,6170,6170,6170,478
|
|
20240911,145900,68237190,6170,6170,6170,6170,30
|
|
20240911,145800,68052090,6170,6180,6180,6170,35
|
|
20240911,145700,67835890,6180,6180,6180,6180,8
|
|
20240911,145600,67786450,6180,6180,6180,6180,10
|
|
20240911,145500,67724650,6180,6180,6180,6180,10
|
|
20240911,145400,67662850,6180,6180,6180,6180,10
|
|
20240911,145300,67601050,6180,6180,6180,6180,0
|
|
20240911,145200,67601050,6180,6180,6180,6180,1
|
|
20240911,145100,67594870,6160,6160,6160,6160,0
|
|
20240911,145000,67594870,6160,6160,6160,6160,0
|
|
20240911,144900,67594870,6160,6160,6160,6160,185
|
|
20240911,144800,66455270,6160,6160,6160,6160,0
|
|
20240911,144700,66455270,6160,6160,6160,6160,1
|
|
20240911,144600,66449110,6160,6160,6160,6160,0
|
|
20240911,144500,66449110,6160,6160,6160,6160,0
|
|
20240911,144400,66449110,6160,6150,6160,6150,116
|
|
20240911,144300,65735600,6150,6150,6150,6150,0
|
|
20240911,144200,65735600,6150,6150,6150,6150,0
|
|
20240911,144100,65735600,6150,6150,6150,6150,3
|
|
20240911,144000,65717150,6150,6150,6150,6150,12
|
|
20240911,143900,65643350,6180,6180,6180,6180,0
|
|
20240911,143800,65643350,6180,6180,6180,6180,0
|
|
20240911,143700,65643350,6180,6180,6180,6180,5
|
|
20240911,143600,65612450,6120,6150,6150,6120,700
|
|
20240911,143500,61322860,6200,6200,6200,6200,0
|
|
20240911,143400,61322860,6200,6200,6200,6200,0
|
|
20240911,143300,61322860,6200,6200,6200,6200,100
|
|
20240911,143200,60702860,6200,6200,6200,6200,200
|
|
20240911,143100,59462860,6150,6150,6150,6150,0
|
|
20240911,143000,59462860,6150,6200,6200,6150,5
|
|
20240911,142900,59431910,6160,6160,6160,6160,366
|
|
20240911,142800,57177350,6170,6200,6200,6170,152
|
|
20240911,142700,56239450,6170,6170,6170,6170,242
|
|
20240911,142600,54746310,6200,6180,6200,6180,1198
|
|
20240911,142500,47342610,6220,6220,6220,6220,0
|
|
20240911,142400,47342610,6220,6220,6220,6220,0
|
|
20240911,142300,47342610,6220,6220,6220,6220,0
|
|
20240911,142200,47342610,6220,6190,6220,6190,502
|
|
20240911,142100,44235140,6190,6190,6190,6190,139
|
|
20240911,142000,43374730,6230,6230,6230,6230,0
|
|
20240911,141900,43374730,6230,6230,6230,6230,0
|
|
20240911,141800,43374730,6230,6230,6230,6230,0
|
|
20240911,141700,43374730,6230,6230,6230,6230,0
|
|
20240911,141600,43374730,6230,6230,6230,6230,0
|
|
20240911,141500,43374730,6230,6230,6230,6230,0
|
|
20240911,141400,43374730,6230,6230,6230,6230,0
|
|
20240911,141300,43374730,6230,6230,6230,6230,0
|
|
20240911,141200,43374730,6230,6230,6230,6230,0
|
|
20240911,141100,43374730,6230,6230,6230,6230,0
|
|
20240911,141000,43374730,6230,6200,6230,6200,336
|
|
20240911,140900,41291500,6230,6230,6230,6230,0
|
|
20240911,140800,41291500,6230,6230,6230,6230,0
|
|
20240911,140700,41291500,6230,6230,6230,6230,8
|
|
20240911,140600,41241660,6200,6200,6200,6200,300
|
|
20240911,140500,39381660,6230,6230,6230,6230,0
|
|
20240911,140400,39381660,6230,6230,6230,6230,0
|
|
20240911,140300,39381660,6230,6230,6230,6230,17
|
|
20240911,140200,39275750,6230,6230,6230,6230,0
|
|
20240911,140100,39275750,6230,6230,6230,6230,0
|
|
20240911,140000,39275750,6230,6230,6230,6230,0
|
|
20240911,135900,39275750,6230,6230,6230,6230,0
|
|
20240911,135800,39275750,6230,6220,6230,6220,8
|
|
20240911,135700,39225930,6210,6210,6210,6210,0
|
|
20240911,135600,39225930,6210,6210,6210,6210,0
|
|
20240911,135500,39225930,6210,6210,6210,6210,0
|
|
20240911,135400,39225930,6210,6210,6210,6210,566
|
|
20240911,135300,35711070,6250,6250,6250,6250,0
|
|
20240911,135200,35711070,6250,6250,6250,6250,0
|
|
20240911,135100,35711070,6250,6250,6250,6250,0
|
|
20240911,135000,35711070,6250,6250,6250,6250,0
|
|
20240911,134900,35711070,6250,6250,6250,6250,0
|
|
20240911,134800,35711070,6250,6250,6250,6250,0
|
|
20240911,134700,35711070,6250,6250,6250,6250,0
|
|
20240911,134600,35711070,6250,6250,6250,6250,0
|
|
20240911,134500,35711070,6250,6250,6250,6250,0
|
|
20240911,134400,35711070,6250,6250,6250,6250,0
|
|
20240911,134300,35711070,6250,6250,6250,6250,8
|
|
20240911,134200,35661070,6210,6210,6210,6210,17
|
|
20240911,134100,35555500,6210,6210,6210,6210,0
|
|
20240911,134000,35555500,6210,6210,6210,6210,0
|
|
20240911,133900,35555500,6210,6220,6220,6210,192
|
|
20240911,133800,34361350,6260,6260,6260,6260,0
|
|
20240911,133700,34361350,6260,6260,6260,6260,0
|
|
20240911,133600,34361350,6260,6260,6260,6260,0
|
|
20240911,133500,34361350,6260,6260,6260,6260,0
|
|
20240911,133400,34361350,6260,6260,6260,6260,0
|
|
20240911,133300,34361350,6260,6260,6260,6260,0
|
|
20240911,133200,34361350,6260,6260,6260,6260,0
|
|
20240911,133100,34361350,6260,6260,6260,6260,0
|
|
20240911,133000,34361350,6260,6260,6260,6260,0
|
|
20240911,132900,34361350,6260,6260,6260,6260,0
|
|
20240911,132800,34361350,6260,6260,6260,6260,0
|
|
20240911,132700,34361350,6260,6260,6260,6260,0
|
|
20240911,132600,34361350,6260,6260,6260,6260,0
|
|
20240911,132500,34361350,6260,6260,6260,6260,0
|
|
20240911,132400,34361350,6260,6260,6260,6260,9
|
|
20240911,132300,34305010,6220,6220,6220,6220,0
|
|
20240911,132200,34305010,6220,6220,6220,6220,0
|
|
20240911,132100,34305010,6220,6220,6220,6220,0
|
|
20240911,132000,34305010,6220,6220,6220,6220,0
|
|
20240911,131900,34305010,6220,6220,6220,6220,0
|
|
20240911,131800,34305010,6220,6220,6220,6220,0
|
|
20240911,131700,34305010,6220,6220,6220,6220,0
|
|
20240911,131600,34305010,6220,6230,6230,6220,300
|
|
20240911,131500,32438400,6270,6270,6270,6270,0
|
|
20240911,131400,32438400,6270,6270,6270,6270,0
|
|
20240911,131300,32438400,6270,6270,6270,6270,0
|
|
20240911,131200,32438400,6270,6270,6270,6270,0
|
|
20240911,131100,32438400,6270,6270,6270,6270,0
|
|
20240911,131000,32438400,6270,6270,6270,6270,0
|
|
20240911,130900,32438400,6270,6270,6270,6270,0
|
|
20240911,130800,32438400,6270,6270,6270,6270,0
|
|
20240911,130700,32438400,6270,6270,6270,6270,8
|
|
20240911,130600,32388240,6250,6250,6250,6250,0
|
|
20240911,130500,32388240,6250,6250,6250,6250,0
|
|
20240911,130400,32388240,6250,6250,6250,6250,8
|
|
20240911,130300,32338240,6280,6280,6280,6280,0
|
|
20240911,130200,32338240,6280,6280,6280,6280,0
|
|
20240911,130100,32338240,6280,6280,6280,6280,0
|
|
20240911,130000,32338240,6280,6280,6280,6280,0
|
|
20240911,125900,32338240,6280,6280,6280,6280,0
|
|
20240911,125800,32338240,6280,6280,6280,6280,0
|
|
20240911,125700,32338240,6280,6280,6280,6280,0
|
|
20240911,125600,32338240,6280,6280,6280,6280,0
|
|
20240911,125500,32338240,6280,6280,6280,6280,0
|
|
20240911,125400,32338240,6280,6280,6280,6280,0
|
|
20240911,125300,32338240,6280,6280,6280,6280,1009
|
|
20240911,125200,26001720,6260,6260,6260,6260,0
|
|
20240911,125100,26001720,6260,6260,6260,6260,5
|
|
20240911,125000,25970420,6280,6280,6280,6280,0
|
|
20240911,124900,25970420,6280,6280,6280,6280,0
|
|
20240911,124800,25970420,6280,6230,6280,6230,17
|
|
20240911,124700,25864460,6260,6260,6260,6260,5
|
|
20240911,124600,25833160,6280,6280,6280,6280,0
|
|
20240911,124500,25833160,6280,6280,6280,6280,0
|
|
20240911,124400,25833160,6280,6280,6280,6280,0
|
|
20240911,124300,25833160,6280,6280,6280,6280,0
|
|
20240911,124200,25833160,6280,6280,6280,6280,0
|
|
20240911,124100,25833160,6280,6280,6280,6280,0
|
|
20240911,124000,25833160,6280,6230,6280,6230,308
|
|
20240911,123900,23913920,6280,6280,6280,6280,0
|
|
20240911,123800,23913920,6280,6280,6280,6280,0
|
|
20240911,123700,23913920,6280,6280,6280,6280,0
|
|
20240911,123600,23913920,6280,6280,6280,6280,0
|
|
20240911,123500,23913920,6280,6280,6280,6280,0
|
|
20240911,123400,23913920,6280,6280,6280,6280,0
|
|
20240911,123300,23913920,6280,6280,6280,6280,0
|
|
20240911,123200,23913920,6280,6280,6280,6280,0
|
|
20240911,123100,23913920,6280,6280,6280,6280,0
|
|
20240911,123000,23913920,6280,6280,6280,6280,0
|
|
20240911,122900,23913920,6280,6280,6280,6280,0
|
|
20240911,122800,23913920,6280,6280,6280,6280,0
|
|
20240911,122700,23913920,6280,6280,6280,6280,0
|
|
20240911,122600,23913920,6280,6280,6280,6280,0
|
|
20240911,122500,23913920,6280,6280,6280,6280,0
|
|
20240911,122400,23913920,6280,6280,6280,6280,0
|
|
20240911,122300,23913920,6280,6280,6280,6280,2
|
|
20240911,122200,23901360,6240,6240,6240,6230,356
|
|
20240911,122100,21679980,6250,6250,6250,6250,0
|
|
20240911,122000,21679980,6250,6250,6250,6250,0
|
|
20240911,121900,21679980,6250,6250,6250,6250,0
|
|
20240911,121800,21679980,6250,6250,6250,6250,0
|
|
20240911,121700,21679980,6250,6250,6250,6250,0
|
|
20240911,121600,21679980,6250,6250,6250,6250,0
|
|
20240911,121500,21679980,6250,6260,6260,6250,348
|
|
20240911,121400,19504770,6270,6270,6270,6270,0
|
|
20240911,121300,19504770,6270,6270,6270,6270,0
|
|
20240911,121200,19504770,6270,6270,6270,6270,0
|
|
20240911,121100,19504770,6270,6270,6270,6270,0
|
|
20240911,121000,19504770,6270,6270,6270,6270,0
|
|
20240911,120900,19504770,6270,6270,6270,6270,0
|
|
20240911,120800,19504770,6270,6270,6270,6270,0
|
|
20240911,120700,19504770,6270,6270,6270,6270,0
|
|
20240911,120600,19504770,6270,6270,6270,6270,0
|
|
20240911,120500,19504770,6270,6270,6270,6270,0
|
|
20240911,120400,19504770,6270,6270,6270,6270,0
|
|
20240911,120300,19504770,6270,6270,6270,6270,0
|
|
20240911,120200,19504770,6270,6270,6270,6270,0
|
|
20240911,120100,19504770,6270,6270,6270,6270,0
|
|
20240911,120000,19504770,6270,6270,6270,6270,0
|
|
20240911,115900,19504770,6270,6270,6270,6270,0
|
|
20240911,115800,19504770,6270,6270,6270,6270,0
|
|
20240911,115700,19504770,6270,6270,6270,6270,0
|
|
20240911,115600,19504770,6270,6270,6270,6270,0
|
|
20240911,115500,19504770,6270,6270,6270,6270,0
|
|
20240911,115400,19504770,6270,6270,6270,6270,0
|
|
20240911,115300,19504770,6270,6270,6270,6270,0
|
|
20240911,115200,19504770,6270,6270,6270,6270,10
|
|
20240911,115100,19442070,6280,6280,6280,6280,0
|
|
20240911,115000,19442070,6280,6280,6280,6280,0
|
|
20240911,114900,19442070,6280,6280,6280,6280,0
|
|
20240911,114800,19442070,6280,6280,6280,6280,0
|
|
20240911,114700,19442070,6280,6280,6280,6280,10
|
|
20240911,114600,19379270,6280,6280,6280,6280,0
|
|
20240911,114500,19379270,6280,6280,6280,6280,10
|
|
20240911,114400,19316470,6280,6280,6280,6280,0
|
|
20240911,114300,19316470,6280,6280,6280,6280,20
|
|
20240911,114200,19190870,6300,6300,6300,6300,0
|
|
20240911,114100,19190870,6300,6300,6300,6300,0
|
|
20240911,114000,19190870,6300,6300,6300,6300,0
|
|
20240911,113900,19190870,6300,6300,6300,6300,0
|
|
20240911,113800,19190870,6300,6300,6300,6300,8
|
|
20240911,113700,19140470,6270,6270,6270,6270,0
|
|
20240911,113600,19140470,6270,6290,6290,6270,120
|
|
20240911,113500,18387770,6290,6300,6300,6290,39
|
|
20240911,113400,18142270,6300,6300,6300,6300,0
|
|
20240911,113300,18142270,6300,6300,6300,6300,0
|
|
20240911,113200,18142270,6300,6300,6300,6300,2
|
|
20240911,113100,18129670,6280,6280,6280,6280,10
|
|
20240911,113000,18066870,6300,6300,6300,6300,0
|
|
20240911,112900,18066870,6300,6300,6300,6300,0
|
|
20240911,112800,18066870,6300,6300,6300,6300,2
|
|
20240911,112700,18054270,6290,6290,6290,6290,0
|
|
20240911,112600,18054270,6290,6290,6290,6290,1
|
|
20240911,112500,18047980,6300,6300,6300,6300,0
|
|
20240911,112400,18047980,6300,6300,6300,6300,1
|
|
20240911,112300,18041680,6310,6310,6310,6310,0
|
|
20240911,112200,18041680,6310,6310,6310,6310,0
|
|
20240911,112100,18041680,6310,6310,6310,6310,0
|
|
20240911,112000,18041680,6310,6310,6310,6310,0
|
|
20240911,111900,18041680,6310,6310,6310,6310,0
|
|
20240911,111800,18041680,6310,6310,6310,6310,0
|
|
20240911,111700,18041680,6310,6310,6310,6310,0
|
|
20240911,111600,18041680,6310,6310,6310,6310,0
|
|
20240911,111500,18041680,6310,6310,6310,6310,0
|
|
20240911,111400,18041680,6310,6310,6310,6310,0
|
|
20240911,111300,18041680,6310,6310,6310,6310,0
|
|
20240911,111200,18041680,6310,6310,6310,6310,0
|
|
20240911,111100,18041680,6310,6310,6310,6310,0
|
|
20240911,111000,18041680,6310,6310,6310,6310,0
|
|
20240911,110900,18041680,6310,6310,6310,6310,0
|
|
20240911,110800,18041680,6310,6310,6310,6310,0
|
|
20240911,110700,18041680,6310,6310,6310,6310,0
|
|
20240911,110600,18041680,6310,6310,6310,6310,0
|
|
20240911,110500,18041680,6310,6310,6310,6310,0
|
|
20240911,110400,18041680,6310,6310,6310,6310,2
|
|
20240911,110300,18029060,6290,6290,6290,6290,0
|
|
20240911,110200,18029060,6290,6290,6290,6290,0
|
|
20240911,110100,18029060,6290,6290,6290,6290,20
|
|
20240911,110000,17903260,6320,6320,6320,6320,0
|
|
20240911,105900,17903260,6320,6320,6320,6320,0
|
|
20240911,105800,17903260,6320,6320,6320,6320,0
|
|
20240911,105700,17903260,6320,6320,6320,6320,10
|
|
20240911,105600,17840060,6320,6320,6320,6320,0
|
|
20240911,105500,17840060,6320,6320,6320,6320,0
|
|
20240911,105400,17840060,6320,6320,6320,6320,0
|
|
20240911,105300,17840060,6320,6320,6320,6320,1
|
|
20240911,105200,17833740,6320,6320,6320,6320,0
|
|
20240911,105100,17833740,6320,6320,6320,6320,7
|
|
20240911,105000,17789500,6290,6290,6290,6290,0
|
|
20240911,104900,17789500,6290,6290,6290,6290,0
|
|
20240911,104800,17789500,6290,6290,6290,6290,0
|
|
20240911,104700,17789500,6290,6290,6290,6290,0
|
|
20240911,104600,17789500,6290,6290,6290,6290,100
|
|
20240911,104500,17160500,6290,6290,6290,6290,0
|
|
20240911,104400,17160500,6290,6290,6290,6290,0
|
|
20240911,104300,17160500,6290,6290,6290,6290,0
|
|
20240911,104200,17160500,6290,6290,6290,6290,159
|
|
20240911,104100,16160390,6320,6320,6320,6320,0
|
|
20240911,104000,16160390,6320,6320,6320,6320,0
|
|
20240911,103900,16160390,6320,6320,6320,6320,0
|
|
20240911,103800,16160390,6320,6320,6320,6320,0
|
|
20240911,103700,16160390,6320,6320,6320,6320,0
|
|
20240911,103600,16160390,6320,6320,6320,6320,8
|
|
20240911,103500,16109830,6260,6260,6260,6260,0
|
|
20240911,103400,16109830,6260,6260,6260,6260,0
|
|
20240911,103300,16109830,6260,6260,6260,6260,2
|
|
20240911,103200,16097310,6320,6320,6320,6320,0
|
|
20240911,103100,16097310,6320,6320,6320,6320,0
|
|
20240911,103000,16097310,6320,6320,6320,6320,0
|
|
20240911,102900,16097310,6320,6320,6320,6320,0
|
|
20240911,102800,16097310,6320,6320,6320,6320,0
|
|
20240911,102700,16097310,6320,6320,6320,6320,0
|
|
20240911,102600,16097310,6320,6320,6320,6320,0
|
|
20240911,102500,16097310,6320,6320,6320,6320,0
|
|
20240911,102400,16097310,6320,6320,6320,6320,0
|
|
20240911,102300,16097310,6320,6320,6320,6320,0
|
|
20240911,102200,16097310,6320,6320,6320,6320,0
|
|
20240911,102100,16097310,6320,6320,6320,6320,0
|
|
20240911,102000,16097310,6320,6320,6320,6320,0
|
|
20240911,101900,16097310,6320,6260,6320,6260,43
|
|
20240911,101800,15826870,6260,6280,6280,6260,700
|
|
20240911,101700,11444120,6280,6280,6280,6280,0
|
|
20240911,101600,11444120,6280,6280,6280,6280,0
|
|
20240911,101500,11444120,6280,6280,6280,6280,0
|
|
20240911,101400,11444120,6280,6300,6300,6270,108
|
|
20240911,101300,10765890,6340,6340,6340,6340,0
|
|
20240911,101200,10765890,6340,6340,6340,6340,0
|
|
20240911,101100,10765890,6340,6340,6340,6340,0
|
|
20240911,101000,10765890,6340,6340,6340,6340,0
|
|
20240911,100900,10765890,6340,6340,6340,6340,15
|
|
20240911,100800,10670790,6330,6290,6330,6290,20
|
|
20240911,100700,10544590,6290,6290,6290,6290,10
|
|
20240911,100600,10481690,6340,6340,6340,6340,1
|
|
20240911,100500,10475350,6340,6340,6340,6340,1
|
|
20240911,100400,10469010,6340,6340,6340,6340,0
|
|
20240911,100300,10469010,6340,6340,6340,6340,0
|
|
20240911,100200,10469010,6340,6340,6340,6340,1
|
|
20240911,100100,10462670,6340,6340,6340,6340,0
|
|
20240911,100000,10462670,6340,6340,6340,6340,0
|
|
20240911,095900,10462670,6340,6340,6340,6340,0
|
|
20240911,095800,10462670,6340,6340,6340,6340,0
|
|
20240911,095700,10462670,6340,6340,6340,6340,1
|
|
20240911,095600,10456330,6340,6340,6340,6340,0
|
|
20240911,095500,10456330,6340,6340,6340,6340,0
|
|
20240911,095400,10456330,6340,6340,6340,6340,0
|
|
20240911,095300,10456330,6340,6340,6340,6340,0
|
|
20240911,095200,10456330,6340,6340,6340,6340,0
|
|
20240911,095100,10456330,6340,6340,6340,6340,0
|
|
20240911,095000,10456330,6340,6340,6340,6340,0
|
|
20240911,094900,10456330,6340,6340,6340,6340,0
|
|
20240911,094800,10456330,6340,6340,6340,6340,0
|
|
20240911,094700,10456330,6340,6340,6340,6340,0
|
|
20240911,094600,10456330,6340,6340,6340,6340,0
|
|
20240911,094500,10456330,6340,6340,6340,6340,0
|
|
20240911,094400,10456330,6340,6340,6340,6340,0
|
|
20240911,094300,10456330,6340,6340,6340,6340,0
|
|
20240911,094200,10456330,6340,6340,6340,6340,9
|
|
20240911,094100,10399270,6340,6340,6340,6340,0
|
|
20240911,094000,10399270,6340,6340,6340,6340,231
|
|
20240911,093900,8934730,6340,6340,6340,6340,0
|
|
20240911,093800,8934730,6340,6340,6340,6340,0
|
|
20240911,093700,8934730,6340,6340,6340,6340,0
|
|
20240911,093600,8934730,6340,6340,6340,6340,205
|
|
20240911,093500,7635030,6340,6340,6340,6340,0
|
|
20240911,093400,7635030,6340,6340,6340,6340,1
|
|
20240911,093300,7628690,6340,6340,6340,6340,0
|
|
20240911,093200,7628690,6340,6340,6340,6340,0
|
|
20240911,093100,7628690,6340,6340,6340,6340,0
|
|
20240911,093000,7628690,6340,6340,6340,6340,0
|
|
20240911,092900,7628690,6340,6340,6340,6340,30
|
|
20240911,092800,7438490,6340,6340,6340,6340,0
|
|
20240911,092700,7438490,6340,6340,6340,6340,0
|
|
20240911,092600,7438490,6340,6340,6340,6340,0
|
|
20240911,092500,7438490,6340,6340,6340,6340,0
|
|
20240911,092400,7438490,6340,6340,6340,6340,0
|
|
20240911,092300,7438490,6340,6340,6340,6340,110
|
|
20240911,092200,6741090,6340,6320,6340,6320,502
|
|
20240911,092100,3563430,6270,6270,6270,6270,2
|
|
20240911,092000,3550890,6330,6330,6330,6330,1
|
|
20240911,091900,3544560,6320,6320,6320,6320,120
|
|
20240911,091800,2786160,6320,6320,6320,6320,0
|
|
20240911,091700,2786160,6320,6260,6320,6260,2
|
|
20240911,091600,2773580,6320,6320,6320,6320,0
|
|
20240911,091500,2773580,6320,6320,6320,6320,0
|
|
20240911,091400,2773580,6320,6310,6320,6310,300
|
|
20240911,091300,878620,6310,6310,6310,6310,0
|
|
20240911,091200,878620,6310,6310,6310,6310,2
|
|
20240911,091100,866000,6310,6310,6310,6310,0
|
|
20240911,091000,866000,6310,6310,6310,6310,0
|
|
20240911,090900,866000,6310,6310,6310,6310,1
|
|
20240911,090800,859690,6340,6340,6340,6340,0
|
|
20240911,090700,859690,6340,6340,6340,6340,0
|
|
20240911,090600,859690,6340,6340,6340,6340,28
|
|
20240911,090500,682170,6370,6370,6370,6370,0
|
|
20240911,090400,682170,6370,6370,6370,6370,0
|
|
20240911,090300,682170,6370,6370,6370,6370,1
|
|
20240911,090200,675800,6200,6200,6200,6200,0
|
|
20240911,090100,675800,6200,6200,6200,6200,0
|
|
20240911,090000,675800,6200,6200,6200,6200,109
|