669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,200600,282857470,6160,6160,6160,6160,814
|
|
20240909,200500,282857470,6160,6160,6160,6160,0
|
|
20240909,200400,282857470,6160,6160,6160,6160,0
|
|
20240909,200300,282857470,6160,6160,6160,6160,0
|
|
20240909,200200,282857470,6160,6160,6160,6160,0
|
|
20240909,200100,282857470,6160,6160,6160,6160,0
|
|
20240909,200000,282857470,6160,6160,6160,6160,0
|
|
20240909,195900,282857470,6160,6160,6160,6160,0
|
|
20240909,195800,282857470,6160,6160,6160,6160,0
|
|
20240909,195700,282857470,6160,6160,6160,6160,0
|
|
20240909,195600,282857470,6160,6160,6160,6160,0
|
|
20240909,195500,282857470,6160,6160,6160,6160,0
|
|
20240909,195400,282857470,6160,6160,6160,6160,0
|
|
20240909,195300,282857470,6160,6160,6160,6160,0
|
|
20240909,195200,282857470,6160,6160,6160,6160,0
|
|
20240909,195100,282857470,6160,6160,6160,6160,0
|
|
20240909,195000,282857470,6160,6160,6160,6160,0
|
|
20240909,194900,282857470,6160,6160,6160,6160,0
|
|
20240909,194800,282857470,6160,6160,6160,6160,0
|
|
20240909,194700,282857470,6160,6160,6160,6160,0
|
|
20240909,194600,282857470,6160,6160,6160,6160,0
|
|
20240909,194500,282857470,6160,6160,6160,6160,0
|
|
20240909,194400,282857470,6160,6160,6160,6160,0
|
|
20240909,194300,282857470,6160,6160,6160,6160,0
|
|
20240909,194200,282857470,6160,6160,6160,6160,0
|
|
20240909,194100,282857470,6160,6160,6160,6160,0
|
|
20240909,194000,282857470,6160,6160,6160,6160,0
|
|
20240909,193900,282857470,6160,6160,6160,6160,0
|
|
20240909,193800,282857470,6160,6160,6160,6160,0
|
|
20240909,193700,282857470,6160,6160,6160,6160,0
|
|
20240909,193600,282857470,6160,6160,6160,6160,814
|
|
20240909,193500,282857470,6160,6160,6160,6160,0
|
|
20240909,193400,282857470,6160,6160,6160,6160,0
|
|
20240909,193300,282857470,6160,6160,6160,6160,0
|
|
20240909,193200,282857470,6160,6160,6160,6160,0
|
|
20240909,193100,282857470,6160,6160,6160,6160,0
|
|
20240909,193000,282857470,6160,6160,6160,6160,0
|
|
20240909,192900,282857470,6160,6160,6160,6160,0
|
|
20240909,192800,282857470,6160,6160,6160,6160,0
|
|
20240909,192700,282857470,6160,6160,6160,6160,0
|
|
20240909,192600,282857470,6160,6160,6160,6160,0
|
|
20240909,192500,282857470,6160,6160,6160,6160,0
|
|
20240909,192400,282857470,6160,6160,6160,6160,0
|
|
20240909,192300,282857470,6160,6160,6160,6160,0
|
|
20240909,192200,282857470,6160,6160,6160,6160,0
|
|
20240909,192100,282857470,6160,6160,6160,6160,0
|
|
20240909,192000,282857470,6160,6160,6160,6160,0
|
|
20240909,191900,282857470,6160,6160,6160,6160,0
|
|
20240909,191800,282857470,6160,6160,6160,6160,0
|
|
20240909,191700,282857470,6160,6160,6160,6160,0
|
|
20240909,191600,282857470,6160,6160,6160,6160,0
|
|
20240909,191500,282857470,6160,6160,6160,6160,0
|
|
20240909,191400,282857470,6160,6160,6160,6160,0
|
|
20240909,191300,282857470,6160,6160,6160,6160,0
|
|
20240909,191200,282857470,6160,6160,6160,6160,0
|
|
20240909,191100,282857470,6160,6160,6160,6160,0
|
|
20240909,191000,282857470,6160,6160,6160,6160,0
|
|
20240909,190900,282857470,6160,6160,6160,6160,0
|
|
20240909,190800,282857470,6160,6160,6160,6160,0
|
|
20240909,190700,282857470,6160,6160,6160,6160,0
|
|
20240909,190600,282857470,6160,6160,6160,6160,814
|
|
20240909,190500,282857470,6160,6160,6160,6160,0
|
|
20240909,190400,282857470,6160,6160,6160,6160,0
|
|
20240909,190300,282857470,6160,6160,6160,6160,0
|
|
20240909,190200,282857470,6160,6160,6160,6160,0
|
|
20240909,190100,282857470,6160,6160,6160,6160,0
|
|
20240909,190000,282857470,6160,6160,6160,6160,0
|
|
20240909,185900,282857470,6160,6160,6160,6160,0
|
|
20240909,185800,282857470,6160,6160,6160,6160,0
|
|
20240909,185700,282857470,6160,6160,6160,6160,0
|
|
20240909,185600,282857470,6160,6160,6160,6160,0
|
|
20240909,185500,282857470,6160,6160,6160,6160,0
|
|
20240909,185400,282857470,6160,6160,6160,6160,0
|
|
20240909,185300,282857470,6160,6160,6160,6160,0
|
|
20240909,185200,282857470,6160,6160,6160,6160,0
|
|
20240909,185100,282857470,6160,6160,6160,6160,0
|
|
20240909,185000,282857470,6160,6160,6160,6160,0
|
|
20240909,184900,282857470,6160,6160,6160,6160,0
|
|
20240909,184800,282857470,6160,6160,6160,6160,0
|
|
20240909,184700,282857470,6160,6160,6160,6160,0
|
|
20240909,184600,282857470,6160,6160,6160,6160,0
|
|
20240909,184500,282857470,6160,6160,6160,6160,0
|
|
20240909,184400,282857470,6160,6160,6160,6160,0
|
|
20240909,184300,282857470,6160,6160,6160,6160,0
|
|
20240909,184200,282857470,6160,6160,6160,6160,0
|
|
20240909,184100,282857470,6160,6160,6160,6160,0
|
|
20240909,184000,282857470,6160,6160,6160,6160,0
|
|
20240909,183900,282857470,6160,6160,6160,6160,0
|
|
20240909,183800,282857470,6160,6160,6160,6160,0
|
|
20240909,183700,282857470,6160,6160,6160,6160,0
|
|
20240909,183600,282857470,6160,6160,6160,6160,814
|
|
20240909,183500,282857470,6160,6160,6160,6160,0
|
|
20240909,183400,282857470,6160,6160,6160,6160,0
|
|
20240909,183300,282857470,6160,6160,6160,6160,0
|
|
20240909,183200,282857470,6160,6160,6160,6160,0
|
|
20240909,183100,282857470,6160,6160,6160,6160,0
|
|
20240909,183000,282857470,6160,6160,6160,6160,0
|
|
20240909,182900,282857470,6160,6160,6160,6160,0
|
|
20240909,182800,282857470,6160,6160,6160,6160,0
|
|
20240909,182700,282857470,6160,6160,6160,6160,0
|
|
20240909,182600,282857470,6160,6160,6160,6160,0
|
|
20240909,182500,282857470,6160,6160,6160,6160,0
|
|
20240909,182400,282857470,6160,6160,6160,6160,0
|
|
20240909,182300,282857470,6160,6160,6160,6160,0
|
|
20240909,182200,282857470,6160,6160,6160,6160,0
|
|
20240909,182100,282857470,6160,6160,6160,6160,0
|
|
20240909,182000,282857470,6160,6160,6160,6160,0
|
|
20240909,181900,282857470,6160,6160,6160,6160,0
|
|
20240909,181800,282857470,6160,6160,6160,6160,0
|
|
20240909,181700,282857470,6160,6160,6160,6160,0
|
|
20240909,181600,282857470,6160,6160,6160,6160,0
|
|
20240909,181500,282857470,6160,6160,6160,6160,0
|
|
20240909,181400,282857470,6160,6160,6160,6160,0
|
|
20240909,181300,282857470,6160,6160,6160,6160,0
|
|
20240909,181200,282857470,6160,6160,6160,6160,0
|
|
20240909,181100,282857470,6160,6160,6160,6160,0
|
|
20240909,181000,282857470,6160,6160,6160,6160,0
|
|
20240909,180900,282857470,6160,6160,6160,6160,0
|
|
20240909,180800,282857470,6160,6160,6160,6160,0
|
|
20240909,180700,282857470,6160,6160,6160,6160,0
|
|
20240909,180600,282857470,6160,6160,6160,6160,814
|
|
20240909,180500,282857470,6160,6160,6160,6160,0
|
|
20240909,180400,282857470,6160,6160,6160,6160,0
|
|
20240909,180300,282857470,6160,6160,6160,6160,0
|
|
20240909,180200,282857470,6160,6160,6160,6160,0
|
|
20240909,180100,282857470,6160,6160,6160,6160,0
|
|
20240909,180000,282857470,6160,6160,6160,6160,0
|
|
20240909,175900,282857470,6160,6160,6160,6160,0
|
|
20240909,175800,282857470,6160,6160,6160,6160,0
|
|
20240909,175700,282857470,6160,6160,6160,6160,0
|
|
20240909,175600,282857470,6160,6160,6160,6160,0
|
|
20240909,175500,282857470,6160,6160,6160,6160,0
|
|
20240909,175400,282857470,6160,6160,6160,6160,0
|
|
20240909,175300,282857470,6160,6160,6160,6160,0
|
|
20240909,175200,282857470,6160,6160,6160,6160,0
|
|
20240909,175100,282857470,6160,6160,6160,6160,0
|
|
20240909,175000,282857470,6160,6160,6160,6160,0
|
|
20240909,174900,282857470,6160,6160,6160,6160,0
|
|
20240909,174800,282857470,6160,6160,6160,6160,0
|
|
20240909,174700,282857470,6160,6160,6160,6160,0
|
|
20240909,174600,282857470,6160,6160,6160,6160,0
|
|
20240909,174500,282857470,6160,6160,6160,6160,0
|
|
20240909,174400,282857470,6160,6160,6160,6160,0
|
|
20240909,174300,282857470,6160,6160,6160,6160,0
|
|
20240909,174200,282857470,6160,6160,6160,6160,0
|
|
20240909,174100,282857470,6160,6160,6160,6160,0
|
|
20240909,174000,282857470,6160,6160,6160,6160,0
|
|
20240909,173900,282857470,6160,6160,6160,6160,0
|
|
20240909,173800,282857470,6160,6160,6160,6160,0
|
|
20240909,173700,282857470,6160,6160,6160,6160,0
|
|
20240909,173600,282857470,6160,6160,6160,6160,814
|
|
20240909,173500,282857470,6160,6160,6160,6160,0
|
|
20240909,173400,282857470,6160,6160,6160,6160,0
|
|
20240909,173300,282857470,6160,6160,6160,6160,0
|
|
20240909,173200,282857470,6160,6160,6160,6160,0
|
|
20240909,173100,282857470,6160,6160,6160,6160,0
|
|
20240909,173000,282857470,6160,6160,6160,6160,0
|
|
20240909,172900,282857470,6160,6160,6160,6160,0
|
|
20240909,172800,282857470,6160,6160,6160,6160,0
|
|
20240909,172700,282857470,6160,6160,6160,6160,0
|
|
20240909,172600,282857470,6160,6160,6160,6160,0
|
|
20240909,172500,282857470,6160,6160,6160,6160,0
|
|
20240909,172400,282857470,6160,6160,6160,6160,0
|
|
20240909,172300,282857470,6160,6160,6160,6160,0
|
|
20240909,172200,282857470,6160,6160,6160,6160,0
|
|
20240909,172100,282857470,6160,6160,6160,6160,0
|
|
20240909,172000,282857470,6160,6160,6160,6160,0
|
|
20240909,171900,282857470,6160,6160,6160,6160,0
|
|
20240909,171800,282857470,6160,6160,6160,6160,0
|
|
20240909,171700,282857470,6160,6160,6160,6160,0
|
|
20240909,171600,282857470,6160,6160,6160,6160,0
|
|
20240909,171500,282857470,6160,6160,6160,6160,0
|
|
20240909,171400,282857470,6160,6160,6160,6160,0
|
|
20240909,171300,282857470,6160,6160,6160,6160,0
|
|
20240909,171200,282857470,6160,6160,6160,6160,0
|
|
20240909,171100,282857470,6160,6160,6160,6160,0
|
|
20240909,171000,282857470,6160,6160,6160,6160,0
|
|
20240909,170900,282857470,6160,6160,6160,6160,0
|
|
20240909,170800,282857470,6160,6160,6160,6160,0
|
|
20240909,170700,282857470,6160,6160,6160,6160,0
|
|
20240909,170600,282857470,6160,6160,6160,6160,814
|
|
20240909,170500,282857470,6160,6160,6160,6160,0
|
|
20240909,170400,282857470,6160,6160,6160,6160,0
|
|
20240909,170300,282857470,6160,6160,6160,6160,0
|
|
20240909,170200,282857470,6160,6160,6160,6160,0
|
|
20240909,170100,282857470,6160,6160,6160,6160,0
|
|
20240909,170000,282857470,6160,6160,6160,6160,0
|
|
20240909,165900,282857470,6160,6160,6160,6160,0
|
|
20240909,165800,282857470,6160,6160,6160,6160,0
|
|
20240909,165700,282857470,6160,6160,6160,6160,0
|
|
20240909,165600,282857470,6160,6160,6160,6160,0
|
|
20240909,165500,282857470,6160,6160,6160,6160,0
|
|
20240909,165400,282857470,6160,6160,6160,6160,0
|
|
20240909,165300,282857470,6160,6160,6160,6160,0
|
|
20240909,165200,282857470,6160,6160,6160,6160,0
|
|
20240909,165100,282857470,6160,6160,6160,6160,0
|
|
20240909,165000,282857470,6160,6160,6160,6160,0
|
|
20240909,164900,282857470,6160,6160,6160,6160,0
|
|
20240909,164800,282857470,6160,6160,6160,6160,0
|
|
20240909,164700,282857470,6160,6160,6160,6160,0
|
|
20240909,164600,282857470,6160,6160,6160,6160,0
|
|
20240909,164500,282857470,6160,6160,6160,6160,0
|
|
20240909,164400,282857470,6160,6160,6160,6160,0
|
|
20240909,164300,282857470,6160,6160,6160,6160,0
|
|
20240909,164200,282857470,6160,6160,6160,6160,0
|
|
20240909,164100,282857470,6160,6160,6160,6160,0
|
|
20240909,164000,282857470,6160,6160,6160,6160,0
|
|
20240909,163900,282857470,6160,6160,6160,6160,0
|
|
20240909,163800,282857470,6160,6160,6160,6160,0
|
|
20240909,163700,282857470,6160,6160,6160,6160,0
|
|
20240909,163600,282857470,6160,6160,6160,6160,814
|
|
20240909,163500,282857470,6160,6160,6160,6160,0
|
|
20240909,163400,282857470,6160,6160,6160,6160,0
|
|
20240909,163300,282857470,6160,6160,6160,6160,0
|
|
20240909,163200,282857470,6160,6160,6160,6160,0
|
|
20240909,163100,282857470,6160,6160,6160,6160,0
|
|
20240909,163000,282857470,6160,6160,6160,6160,0
|
|
20240909,162900,282857470,6160,6160,6160,6160,0
|
|
20240909,162800,282857470,6160,6160,6160,6160,0
|
|
20240909,162700,282857470,6160,6160,6160,6160,0
|
|
20240909,162600,282857470,6160,6160,6160,6160,0
|
|
20240909,162500,282857470,6160,6160,6160,6160,0
|
|
20240909,162400,282857470,6160,6160,6160,6160,0
|
|
20240909,162300,282857470,6160,6160,6160,6160,0
|
|
20240909,162200,282857470,6160,6160,6160,6160,0
|
|
20240909,162100,282857470,6160,6160,6160,6160,0
|
|
20240909,162000,282857470,6160,6160,6160,6160,0
|
|
20240909,161900,282857470,6160,6160,6160,6160,0
|
|
20240909,161800,282857470,6160,6160,6160,6160,0
|
|
20240909,161700,282857470,6160,6160,6160,6160,0
|
|
20240909,161600,282857470,6160,6160,6160,6160,0
|
|
20240909,161500,282857470,6160,6160,6160,6160,0
|
|
20240909,161400,282857470,6160,6160,6160,6160,0
|
|
20240909,161300,282857470,6160,6160,6160,6160,0
|
|
20240909,161200,282857470,6160,6160,6160,6160,0
|
|
20240909,161100,282857470,6160,6160,6160,6160,0
|
|
20240909,161000,282857470,6160,6160,6160,6160,0
|
|
20240909,160900,282857470,6160,6160,6160,6160,0
|
|
20240909,160800,282857470,6160,6160,6160,6160,0
|
|
20240909,160700,282857470,6160,6160,6160,6160,0
|
|
20240909,160600,282857470,6160,6160,6160,6160,814
|
|
20240909,160500,282857470,6160,6160,6160,6160,0
|
|
20240909,160400,282857470,6160,6160,6160,6160,0
|
|
20240909,160300,282857470,6160,6160,6160,6160,0
|
|
20240909,160200,282857470,6160,6160,6160,6160,0
|
|
20240909,160100,282857470,6160,6160,6160,6160,0
|
|
20240909,160000,282857470,6160,6160,6160,6160,0
|
|
20240909,155900,282857470,6160,6160,6160,6160,0
|
|
20240909,155800,282857470,6160,6160,6160,6160,0
|
|
20240909,155700,282857470,6160,6160,6160,6160,0
|
|
20240909,155600,282857470,6160,6160,6160,6160,0
|
|
20240909,155500,282857470,6160,6160,6160,6160,0
|
|
20240909,155400,282857470,6160,6160,6160,6160,0
|
|
20240909,155300,282857470,6160,6160,6160,6160,0
|
|
20240909,155200,282857470,6160,6160,6160,6160,0
|
|
20240909,155100,282857470,6160,6160,6160,6160,0
|
|
20240909,155000,282857470,6160,6160,6160,6160,0
|
|
20240909,154900,282857470,6160,6160,6160,6160,0
|
|
20240909,154800,282857470,6160,6160,6160,6160,0
|
|
20240909,154700,282857470,6160,6160,6160,6160,0
|
|
20240909,154600,282857470,6160,6160,6160,6160,0
|
|
20240909,154500,282857470,6160,6160,6160,6160,0
|
|
20240909,154400,282857470,6160,6160,6160,6160,0
|
|
20240909,154300,282857470,6160,6160,6160,6160,0
|
|
20240909,154200,282857470,6160,6160,6160,6160,0
|
|
20240909,154100,282857470,6160,6160,6160,6160,0
|
|
20240909,154000,282857470,6160,6160,6160,6160,0
|
|
20240909,153900,282857470,6160,6160,6160,6160,0
|
|
20240909,153800,282857470,6160,6160,6160,6160,0
|
|
20240909,153700,282857470,6160,6160,6160,6160,0
|
|
20240909,153600,282857470,6160,6160,6160,6160,814
|
|
20240909,153500,282857470,6160,6160,6160,6160,0
|
|
20240909,153400,282857470,6160,6160,6160,6160,0
|
|
20240909,153300,282857470,6160,6160,6160,6160,0
|
|
20240909,153200,282857470,6160,6160,6160,6160,0
|
|
20240909,153100,282857470,6160,6160,6160,6160,0
|
|
20240909,153000,282857470,6160,6160,6160,6160,814
|
|
20240909,152900,277843230,6170,6170,6170,6170,0
|
|
20240909,152800,277843230,6170,6170,6170,6170,0
|
|
20240909,152700,277843230,6170,6170,6170,6170,0
|
|
20240909,152600,277843230,6170,6170,6170,6170,0
|
|
20240909,152500,277843230,6170,6170,6170,6170,0
|
|
20240909,152400,277843230,6170,6170,6170,6170,0
|
|
20240909,152300,277843230,6170,6170,6170,6170,0
|
|
20240909,152200,277843230,6170,6170,6170,6170,0
|
|
20240909,152100,277843230,6170,6170,6170,6170,0
|
|
20240909,152000,277843230,6170,6170,6170,6170,0
|
|
20240909,151900,277843230,6170,6130,6170,6130,351
|
|
20240909,151800,275691560,6130,6130,6130,6130,0
|
|
20240909,151700,275691560,6130,6130,6130,6130,102
|
|
20240909,151600,275066300,6130,6140,6140,6130,100
|
|
20240909,151500,274452440,6140,6150,6150,6140,305
|
|
20240909,151400,272578140,6190,6190,6190,6190,0
|
|
20240909,151300,272578140,6190,6190,6190,6190,114
|
|
20240909,151200,271872480,6140,6140,6140,6140,0
|
|
20240909,151100,271872480,6140,6140,6140,6140,0
|
|
20240909,151000,271872480,6140,6140,6140,6140,0
|
|
20240909,150900,271872480,6140,6140,6140,6140,0
|
|
20240909,150800,271872480,6140,6170,6170,6140,750
|
|
20240909,150700,267263380,6190,6190,6190,6190,0
|
|
20240909,150600,267263380,6190,6190,6190,6190,0
|
|
20240909,150500,267263380,6190,6190,6190,6190,0
|
|
20240909,150400,267263380,6190,6190,6190,6190,0
|
|
20240909,150300,267263380,6190,6190,6190,6190,0
|
|
20240909,150200,267263380,6190,6190,6190,6190,0
|
|
20240909,150100,267263380,6190,6190,6190,6190,0
|
|
20240909,150000,267263380,6190,6180,6190,6180,2
|
|
20240909,145900,267251010,6190,6150,6190,6150,77
|
|
20240909,145800,266777420,6160,6170,6170,6160,400
|
|
20240909,145700,264310700,6180,6180,6180,6180,0
|
|
20240909,145600,264310700,6180,6180,6180,6180,0
|
|
20240909,145500,264310700,6180,6180,6180,6180,0
|
|
20240909,145400,264310700,6180,6180,6180,6180,219
|
|
20240909,145300,262957280,6180,6180,6180,6180,23
|
|
20240909,145200,262815140,6180,6180,6180,6180,0
|
|
20240909,145100,262815140,6180,6180,6180,6180,0
|
|
20240909,145000,262815140,6180,6180,6180,6180,268
|
|
20240909,144900,261158900,6170,6170,6170,6170,0
|
|
20240909,144800,261158900,6170,6160,6170,6160,6
|
|
20240909,144700,261121900,6170,6170,6170,6170,496
|
|
20240909,144600,258061580,6170,6170,6170,6170,0
|
|
20240909,144500,258061580,6170,6170,6170,6170,0
|
|
20240909,144400,258061580,6170,6170,6170,6170,0
|
|
20240909,144300,258061580,6170,6170,6170,6170,0
|
|
20240909,144200,258061580,6170,6170,6170,6170,0
|
|
20240909,144100,258061580,6170,6170,6170,6170,45
|
|
20240909,144000,257783930,6190,6190,6190,6190,1
|
|
20240909,143900,257777740,6170,6170,6170,6170,0
|
|
20240909,143800,257777740,6170,6170,6170,6170,0
|
|
20240909,143700,257777740,6170,6170,6170,6170,0
|
|
20240909,143600,257777740,6170,6170,6170,6170,0
|
|
20240909,143500,257777740,6170,6170,6170,6170,0
|
|
20240909,143400,257777740,6170,6180,6180,6170,45
|
|
20240909,143300,257499650,6180,6180,6180,6180,59
|
|
20240909,143200,257135030,6180,6180,6180,6180,0
|
|
20240909,143100,257135030,6180,6180,6180,6180,2
|
|
20240909,143000,257122670,6180,6180,6180,6180,0
|
|
20240909,142900,257122670,6180,6180,6180,6180,13
|
|
20240909,142800,257042330,6180,6180,6180,6180,0
|
|
20240909,142700,257042330,6180,6180,6180,6180,1
|
|
20240909,142600,257036150,6190,6190,6190,6190,0
|
|
20240909,142500,257036150,6190,6190,6190,6190,0
|
|
20240909,142400,257036150,6190,6190,6190,6190,0
|
|
20240909,142300,257036150,6190,6190,6190,6190,200
|
|
20240909,142200,255798150,6180,6180,6180,6180,0
|
|
20240909,142100,255798150,6180,6180,6180,6180,1
|
|
20240909,142000,255791970,6190,6190,6190,6190,0
|
|
20240909,141900,255791970,6190,6190,6190,6190,0
|
|
20240909,141800,255791970,6190,6190,6190,6190,0
|
|
20240909,141700,255791970,6190,6190,6190,6190,0
|
|
20240909,141600,255791970,6190,6190,6190,6190,0
|
|
20240909,141500,255791970,6190,6190,6190,6190,0
|
|
20240909,141400,255791970,6190,6190,6190,6190,0
|
|
20240909,141300,255791970,6190,6190,6190,6190,0
|
|
20240909,141200,255791970,6190,6190,6190,6190,0
|
|
20240909,141100,255791970,6190,6180,6190,6150,5
|
|
20240909,141000,255761080,6150,6150,6150,6150,1
|
|
20240909,140900,255754930,6180,6180,6180,6180,1
|
|
20240909,140800,255748750,6140,6160,6190,6140,1004
|
|
20240909,140700,249579010,6190,6190,6190,6190,0
|
|
20240909,140600,249579010,6190,6180,6190,6180,2
|
|
20240909,140500,249566640,6160,6160,6160,6160,1
|
|
20240909,140400,249560480,6190,6190,6190,6190,0
|
|
20240909,140300,249560480,6190,6190,6190,6190,5
|
|
20240909,140200,249529530,6190,6180,6190,6180,2
|
|
20240909,140100,249517160,6160,6160,6160,6160,1
|
|
20240909,140000,249511000,6190,6190,6190,6190,27
|
|
20240909,135900,249343870,6190,6180,6190,6180,2
|
|
20240909,135800,249331500,6190,6190,6190,6190,0
|
|
20240909,135700,249331500,6190,6160,6190,6160,4
|
|
20240909,135600,249306800,6180,6180,6180,6180,16
|
|
20240909,135500,249207920,6190,6180,6190,6180,2
|
|
20240909,135400,249195550,6140,6160,6160,6140,1000
|
|
20240909,135300,243048510,6190,6180,6190,6180,10
|
|
20240909,135200,242986620,6190,6190,6190,6190,0
|
|
20240909,135100,242986620,6190,6190,6190,6190,0
|
|
20240909,135000,242986620,6190,6190,6190,6190,0
|
|
20240909,134900,242986620,6190,6190,6190,6190,0
|
|
20240909,134800,242986620,6190,6170,6190,6170,3
|
|
20240909,134700,242968080,6160,6160,6160,6160,0
|
|
20240909,134600,242968080,6160,6160,6160,6160,1
|
|
20240909,134500,242961920,6190,6170,6190,6170,3
|
|
20240909,134400,242943380,6190,6190,6190,6190,0
|
|
20240909,134300,242943380,6190,6190,6190,6190,0
|
|
20240909,134200,242943380,6190,6180,6190,6170,118
|
|
20240909,134100,242214120,6180,6180,6180,6180,1
|
|
20240909,134000,242207940,6140,6140,6140,6140,1
|
|
20240909,133900,242201800,6180,6180,6180,6180,1
|
|
20240909,133800,242195620,6180,6180,6180,6180,0
|
|
20240909,133700,242195620,6180,6180,6180,6180,1
|
|
20240909,133600,242189440,6180,6180,6180,6180,0
|
|
20240909,133500,242189440,6180,6180,6180,6180,0
|
|
20240909,133400,242189440,6180,6180,6180,6180,0
|
|
20240909,133300,242189440,6180,6180,6180,6180,0
|
|
20240909,133200,242189440,6180,6180,6180,6180,0
|
|
20240909,133100,242189440,6180,6180,6180,6180,10
|
|
20240909,133000,242127640,6180,6180,6180,6180,0
|
|
20240909,132900,242127640,6180,6180,6180,6180,1
|
|
20240909,132800,242121460,6170,6170,6170,6170,135
|
|
20240909,132700,241288510,6170,6170,6170,6170,0
|
|
20240909,132600,241288510,6170,6170,6170,6170,0
|
|
20240909,132500,241288510,6170,6170,6170,6170,0
|
|
20240909,132400,241288510,6170,6170,6170,6170,0
|
|
20240909,132300,241288510,6170,6170,6170,6170,0
|
|
20240909,132200,241288510,6170,6170,6170,6170,0
|
|
20240909,132100,241288510,6170,6170,6170,6170,0
|
|
20240909,132000,241288510,6170,6160,6170,6160,80
|
|
20240909,131900,240795610,6170,6170,6170,6170,0
|
|
20240909,131800,240795610,6170,6170,6170,6170,10
|
|
20240909,131700,240733910,6170,6170,6170,6170,0
|
|
20240909,131600,240733910,6170,6170,6170,6170,50
|
|
20240909,131500,240425410,6170,6170,6170,6170,0
|
|
20240909,131400,240425410,6170,6170,6170,6170,0
|
|
20240909,131300,240425410,6170,6170,6170,6170,0
|
|
20240909,131200,240425410,6170,6170,6170,6170,0
|
|
20240909,131100,240425410,6170,6140,6170,6140,3
|
|
20240909,131000,240406960,6170,6170,6170,6170,0
|
|
20240909,130900,240406960,6170,6170,6170,6170,0
|
|
20240909,130800,240406960,6170,6170,6170,6170,0
|
|
20240909,130700,240406960,6170,6170,6170,6170,0
|
|
20240909,130600,240406960,6170,6170,6170,6170,0
|
|
20240909,130500,240406960,6170,6170,6170,6170,0
|
|
20240909,130400,240406960,6170,6170,6170,6170,0
|
|
20240909,130300,240406960,6170,6170,6170,6170,74
|
|
20240909,130200,239950380,6170,6170,6170,6170,0
|
|
20240909,130100,239950380,6170,6160,6170,6160,437
|
|
20240909,130000,237254990,6160,6160,6160,6160,26
|
|
20240909,125900,237094830,6160,6160,6160,6160,0
|
|
20240909,125800,237094830,6160,6160,6160,6160,0
|
|
20240909,125700,237094830,6160,6160,6160,6160,0
|
|
20240909,125600,237094830,6160,6150,6160,6150,5
|
|
20240909,125500,237064070,6150,6150,6150,6150,0
|
|
20240909,125400,237064070,6150,6150,6150,6150,20
|
|
20240909,125300,236941070,6150,6150,6150,6150,0
|
|
20240909,125200,236941070,6150,6150,6150,6150,0
|
|
20240909,125100,236941070,6150,6150,6150,6150,0
|
|
20240909,125000,236941070,6150,6150,6150,6150,0
|
|
20240909,124900,236941070,6150,6150,6150,6150,0
|
|
20240909,124800,236941070,6150,6150,6150,6150,0
|
|
20240909,124700,236941070,6150,6150,6150,6150,51
|
|
20240909,124600,236627420,6150,6150,6150,6150,0
|
|
20240909,124500,236627420,6150,6150,6150,6150,0
|
|
20240909,124400,236627420,6150,6150,6150,6150,0
|
|
20240909,124300,236627420,6150,6150,6150,6150,164
|
|
20240909,124200,235618820,6150,6150,6150,6150,300
|
|
20240909,124100,233773820,6150,6150,6150,6150,8
|
|
20240909,124000,233724620,6150,6150,6150,6150,0
|
|
20240909,123900,233724620,6150,6150,6150,6150,688
|
|
20240909,123800,229493420,6150,6150,6150,6150,3
|
|
20240909,123700,229474970,6150,6150,6150,6150,0
|
|
20240909,123600,229474970,6150,6150,6150,6150,0
|
|
20240909,123500,229474970,6150,6150,6150,6150,0
|
|
20240909,123400,229474970,6150,6150,6150,6150,30
|
|
20240909,123300,229290470,6150,6150,6150,6150,20
|
|
20240909,123200,229167470,6150,6150,6150,6150,0
|
|
20240909,123100,229167470,6150,6150,6150,6150,20
|
|
20240909,123000,229044470,6150,6150,6150,6150,9
|
|
20240909,122900,228989120,6150,6150,6150,6150,0
|
|
20240909,122800,228989120,6150,6150,6150,6150,0
|
|
20240909,122700,228989120,6150,6150,6150,6150,0
|
|
20240909,122600,228989120,6150,6150,6150,6150,0
|
|
20240909,122500,228989120,6150,6150,6150,6150,0
|
|
20240909,122400,228989120,6150,6150,6150,6150,0
|
|
20240909,122300,228989120,6150,6150,6150,6150,0
|
|
20240909,122200,228989120,6150,6150,6150,6150,0
|
|
20240909,122100,228989120,6150,6150,6150,6150,0
|
|
20240909,122000,228989120,6150,6150,6150,6150,1
|
|
20240909,121900,228982970,6150,6150,6150,6150,0
|
|
20240909,121800,228982970,6150,6150,6150,6150,0
|
|
20240909,121700,228982970,6150,6150,6150,6150,0
|
|
20240909,121600,228982970,6150,6150,6150,6150,1
|
|
20240909,121500,228976820,6130,6130,6130,6130,63
|
|
20240909,121400,228590630,6160,6160,6160,6160,0
|
|
20240909,121300,228590630,6160,6160,6160,6160,0
|
|
20240909,121200,228590630,6160,6160,6160,6160,0
|
|
20240909,121100,228590630,6160,6160,6160,6160,100
|
|
20240909,121000,227974630,6170,6170,6170,6170,0
|
|
20240909,120900,227974630,6170,6100,6170,6100,123
|
|
20240909,120800,227223930,6130,6130,6130,6130,75
|
|
20240909,120700,226764180,6130,6130,6130,6130,0
|
|
20240909,120600,226764180,6130,6130,6130,6130,40
|
|
20240909,120500,226518980,6130,6130,6130,6130,0
|
|
20240909,120400,226518980,6130,6130,6130,6130,0
|
|
20240909,120300,226518980,6130,6130,6130,6130,1
|
|
20240909,120200,226512850,6100,6110,6110,6100,500
|
|
20240909,120100,223462150,6150,6150,6150,6150,123
|
|
20240909,120000,222705700,6140,6120,6140,6120,134
|
|
20240909,115900,221883330,6120,6120,6120,6120,1
|
|
20240909,115800,221877210,6120,6100,6120,6100,15
|
|
20240909,115700,221785630,6100,6100,6100,6100,5
|
|
20240909,115600,221755130,6100,6100,6100,6100,21
|
|
20240909,115500,221627030,6070,6070,6070,6070,0
|
|
20240909,115400,221627030,6070,6070,6070,6070,0
|
|
20240909,115300,221627030,6070,6070,6070,6070,0
|
|
20240909,115200,221627030,6070,6080,6080,6070,500
|
|
20240909,115100,218588080,6070,6070,6080,6070,618
|
|
20240909,115000,214835010,6070,6090,6090,6070,671
|
|
20240909,114900,210759150,6100,6090,6100,6090,9
|
|
20240909,114800,210704330,6090,6090,6090,6090,0
|
|
20240909,114700,210704330,6090,6090,6090,6090,2
|
|
20240909,114600,210692150,6090,6090,6090,6090,70
|
|
20240909,114500,210265850,6100,6100,6100,6090,19
|
|
20240909,114400,210150060,6100,6100,6100,6100,50
|
|
20240909,114300,209845060,6090,6090,6090,6090,0
|
|
20240909,114200,209845060,6090,6090,6090,6090,0
|
|
20240909,114100,209845060,6090,6100,6100,6090,553
|
|
20240909,114000,206477280,6100,6100,6100,6100,0
|
|
20240909,113900,206477280,6100,6100,6100,6100,600
|
|
20240909,113800,202817280,6120,6120,6120,6120,0
|
|
20240909,113700,202817280,6120,6120,6120,6120,2
|
|
20240909,113600,202805040,6120,6120,6120,6120,0
|
|
20240909,113500,202805040,6120,6120,6120,6120,0
|
|
20240909,113400,202805040,6120,6120,6120,6120,0
|
|
20240909,113300,202805040,6120,6120,6120,6120,3
|
|
20240909,113200,202786680,6120,6120,6120,6120,0
|
|
20240909,113100,202786680,6120,6120,6120,6120,0
|
|
20240909,113000,202786680,6120,6120,6120,6120,0
|
|
20240909,112900,202786680,6120,6120,6120,6120,0
|
|
20240909,112800,202786680,6120,6120,6120,6120,0
|
|
20240909,112700,202786680,6120,6120,6120,6120,1
|
|
20240909,112600,202780560,6120,6120,6120,6120,0
|
|
20240909,112500,202780560,6120,6110,6120,6110,2
|
|
20240909,112400,202768330,6100,6070,6100,6070,650
|
|
20240909,112300,198809660,6080,6080,6080,6080,100
|
|
20240909,112200,198201660,6050,6050,6050,6050,0
|
|
20240909,112100,198201660,6050,6050,6050,6050,0
|
|
20240909,112000,198201660,6050,6050,6050,6050,0
|
|
20240909,111900,198201660,6050,6030,6050,6010,1002
|
|
20240909,111800,192175780,6040,6040,6040,6040,164
|
|
20240909,111700,191185220,6050,6050,6050,6050,1620
|
|
20240909,111600,181384220,6050,6050,6080,6050,631
|
|
20240909,111500,177551490,6050,6050,6050,6040,184
|
|
20240909,111400,176439450,6080,6080,6080,6080,200
|
|
20240909,111300,175223450,6030,6030,6030,6030,0
|
|
20240909,111200,175223450,6030,6030,6030,6030,3
|
|
20240909,111100,175205360,6050,6040,6050,6040,2276
|
|
20240909,111000,161438610,6000,6000,6000,6000,163
|
|
20240909,110900,160460610,6000,6020,6050,6000,6281
|
|
20240909,110800,122728200,6020,6060,6060,6020,1079
|
|
20240909,110700,116232220,6020,6030,6030,6020,236
|
|
20240909,110600,114810760,6070,6070,6070,6070,0
|
|
20240909,110500,114810760,6070,6070,6070,6070,165
|
|
20240909,110400,113809210,6080,6080,6080,6010,1017
|
|
20240909,110300,107681940,6030,6100,6100,6030,3250
|
|
20240909,110200,87990640,6120,6120,6120,6100,1713
|
|
20240909,110100,77530850,6120,6160,6160,6120,787
|
|
20240909,110000,72714350,6120,6140,6140,6120,295
|
|
20240909,105900,70908730,6130,6150,6150,6130,830
|
|
20240909,105800,65818930,6170,6170,6170,6170,18
|
|
20240909,105700,65707870,6170,6160,6170,6160,8
|
|
20240909,105600,65658580,6170,6170,6170,6170,0
|
|
20240909,105500,65658580,6170,6170,6170,6170,0
|
|
20240909,105400,65658580,6170,6170,6170,6170,0
|
|
20240909,105300,65658580,6170,6170,6170,6170,5
|
|
20240909,105200,65627730,6170,6170,6170,6170,62
|
|
20240909,105100,65245190,6180,6180,6180,6180,0
|
|
20240909,105000,65245190,6180,6180,6180,6180,0
|
|
20240909,104900,65245190,6180,6180,6180,6130,1010
|
|
20240909,104800,59040960,6190,6190,6190,6190,2
|
|
20240909,104700,59028580,6190,6190,6190,6190,1
|
|
20240909,104600,59022390,6200,6200,6200,6200,0
|
|
20240909,104500,59022390,6200,6200,6200,6200,0
|
|
20240909,104400,59022390,6200,6200,6200,6200,0
|
|
20240909,104300,59022390,6200,6200,6200,6200,0
|
|
20240909,104200,59022390,6200,6200,6200,6200,0
|
|
20240909,104100,59022390,6200,6150,6200,6150,504
|
|
20240909,104000,55912870,6160,6160,6160,6160,197
|
|
20240909,103900,54699350,6170,6170,6170,6170,15
|
|
20240909,103800,54606800,6180,6180,6180,6180,2
|
|
20240909,103700,54594440,6190,6190,6190,6190,1
|
|
20240909,103600,54588250,6180,6190,6190,6180,5
|
|
20240909,103500,54557320,6160,6180,6180,6160,200
|
|
20240909,103400,53322290,6190,6190,6190,6190,0
|
|
20240909,103300,53322290,6190,6190,6190,6190,31
|
|
20240909,103200,53130400,6190,6190,6190,6190,0
|
|
20240909,103100,53130400,6190,6190,6190,6190,0
|
|
20240909,103000,53130400,6190,6190,6190,6190,0
|
|
20240909,102900,53130400,6190,6200,6200,6190,141
|
|
20240909,102800,52257600,6200,6200,6200,6200,0
|
|
20240909,102700,52257600,6200,6210,6210,6200,195
|
|
20240909,102600,51048480,6210,6210,6210,6210,0
|
|
20240909,102500,51048480,6210,6210,6210,6210,30
|
|
20240909,102400,50862180,6210,6220,6220,6210,352
|
|
20240909,102300,48674140,6220,6220,6220,6220,43
|
|
20240909,102200,48406680,6270,6270,6270,6270,0
|
|
20240909,102100,48406680,6270,6270,6270,6270,0
|
|
20240909,102000,48406680,6270,6270,6270,6270,7
|
|
20240909,101900,48362790,6270,6270,6270,6270,0
|
|
20240909,101800,48362790,6270,6270,6270,6270,0
|
|
20240909,101700,48362790,6270,6220,6270,6220,2
|
|
20240909,101600,48350300,6270,6220,6270,6220,2
|
|
20240909,101500,48337810,6270,6250,6270,6250,1276
|
|
20240909,101400,40362770,6250,6250,6250,6250,0
|
|
20240909,101300,40362770,6250,6250,6250,6250,1
|
|
20240909,101200,40356520,6250,6250,6250,6250,0
|
|
20240909,101100,40356520,6250,6250,6250,6250,0
|
|
20240909,101000,40356520,6250,6250,6250,6250,0
|
|
20240909,100900,40356520,6250,6250,6250,6250,0
|
|
20240909,100800,40356520,6250,6250,6250,6250,0
|
|
20240909,100700,40356520,6250,6250,6250,6250,0
|
|
20240909,100600,40356520,6250,6250,6250,6250,0
|
|
20240909,100500,40356520,6250,6250,6250,6250,0
|
|
20240909,100400,40356520,6250,6250,6250,6250,16
|
|
20240909,100300,40256520,6250,6250,6250,6250,0
|
|
20240909,100200,40256520,6250,6250,6250,6250,0
|
|
20240909,100100,40256520,6250,6250,6250,6250,0
|
|
20240909,100000,40256520,6250,6250,6250,6250,0
|
|
20240909,095900,40256520,6250,6250,6250,6250,0
|
|
20240909,095800,40256520,6250,6250,6250,6250,0
|
|
20240909,095700,40256520,6250,6250,6250,6250,0
|
|
20240909,095600,40256520,6250,6250,6250,6250,0
|
|
20240909,095500,40256520,6250,6250,6250,6250,0
|
|
20240909,095400,40256520,6250,6250,6250,6250,0
|
|
20240909,095300,40256520,6250,6250,6250,6250,0
|
|
20240909,095200,40256520,6250,6250,6250,6250,0
|
|
20240909,095100,40256520,6250,6250,6250,6250,1
|
|
20240909,095000,40250270,6250,6250,6250,6250,0
|
|
20240909,094900,40250270,6250,6250,6250,6250,522
|
|
20240909,094800,36987770,6250,6250,6250,6250,0
|
|
20240909,094700,36987770,6250,6250,6250,6250,0
|
|
20240909,094600,36987770,6250,6250,6250,6250,0
|
|
20240909,094500,36987770,6250,6250,6250,6250,0
|
|
20240909,094400,36987770,6250,6250,6250,6250,0
|
|
20240909,094300,36987770,6250,6250,6250,6250,2
|
|
20240909,094200,36975270,6250,6250,6250,6250,11
|
|
20240909,094100,36906520,6250,6250,6250,6250,1
|
|
20240909,094000,36900270,6250,6250,6250,6250,0
|
|
20240909,093900,36900270,6250,6250,6250,6250,51
|
|
20240909,093800,36581520,6240,6240,6240,6240,2
|
|
20240909,093700,36569040,6240,6240,6240,6240,0
|
|
20240909,093600,36569040,6240,6240,6240,6240,31
|
|
20240909,093500,36375600,6240,6240,6240,6240,17
|
|
20240909,093400,36269520,6240,6240,6240,6240,0
|
|
20240909,093300,36269520,6240,6240,6240,6240,0
|
|
20240909,093200,36269520,6240,6240,6240,6240,0
|
|
20240909,093100,36269520,6240,6240,6240,6240,8
|
|
20240909,093000,36219600,6240,6240,6240,6240,0
|
|
20240909,092900,36219600,6240,6240,6240,6240,0
|
|
20240909,092800,36219600,6240,6240,6240,6240,0
|
|
20240909,092700,36219600,6240,6240,6240,6240,480
|
|
20240909,092600,33224400,6240,6240,6240,6240,1
|
|
20240909,092500,33218160,6240,6240,6240,6240,1
|
|
20240909,092400,33211920,6240,6160,6240,6160,281
|
|
20240909,092300,31480880,6160,6210,6210,6160,1020
|
|
20240909,092200,25177630,6220,6220,6220,6220,20
|
|
20240909,092100,25053230,6220,6220,6220,6220,22
|
|
20240909,092000,24916390,6240,6240,6240,6240,3
|
|
20240909,091900,24897670,6240,6240,6240,6240,16
|
|
20240909,091800,24797830,6240,6240,6240,6240,0
|
|
20240909,091700,24797830,6240,6230,6240,6190,301
|
|
20240909,091600,22929190,6240,6240,6240,6240,0
|
|
20240909,091500,22929190,6240,6240,6240,6240,10
|
|
20240909,091400,22866790,6240,6230,6240,6230,622
|
|
20240909,091300,18987560,6240,6240,6240,6240,7
|
|
20240909,091200,18943880,6200,6200,6200,6200,0
|
|
20240909,091100,18943880,6200,6200,6200,6200,0
|
|
20240909,091000,18943880,6200,6200,6200,6200,873
|
|
20240909,090900,13531280,6200,6200,6200,6200,20
|
|
20240909,090800,13407280,6170,6170,6170,6170,0
|
|
20240909,090700,13407280,6170,6180,6200,6170,25
|
|
20240909,090600,13252880,6200,6220,6220,6180,1117
|
|
20240909,090500,6325760,6230,6270,6270,6230,58
|
|
20240909,090400,5962590,6270,6270,6270,6270,0
|
|
20240909,090300,5962590,6270,6270,6270,6270,1
|
|
20240909,090200,5956320,6300,6300,6300,6300,145
|
|
20240909,090100,5042820,6300,6370,6370,6300,691
|
|
20240909,090000,653810,6400,6410,6410,6400,102
|