669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,200600,73062320,6010,6010,6010,6010,208
|
|
20240911,200500,73062320,6010,6010,6010,6010,0
|
|
20240911,200400,73062320,6010,6010,6010,6010,0
|
|
20240911,200300,73062320,6010,6010,6010,6010,0
|
|
20240911,200200,73062320,6010,6010,6010,6010,0
|
|
20240911,200100,73062320,6010,6010,6010,6010,0
|
|
20240911,200000,73062320,6010,6010,6010,6010,0
|
|
20240911,195900,73062320,6010,6010,6010,6010,0
|
|
20240911,195800,73062320,6010,6010,6010,6010,0
|
|
20240911,195700,73062320,6010,6010,6010,6010,0
|
|
20240911,195600,73062320,6010,6010,6010,6010,0
|
|
20240911,195500,73062320,6010,6010,6010,6010,0
|
|
20240911,195400,73062320,6010,6010,6010,6010,0
|
|
20240911,195300,73062320,6010,6010,6010,6010,0
|
|
20240911,195200,73062320,6010,6010,6010,6010,0
|
|
20240911,195100,73062320,6010,6010,6010,6010,0
|
|
20240911,195000,73062320,6010,6010,6010,6010,0
|
|
20240911,194900,73062320,6010,6010,6010,6010,0
|
|
20240911,194800,73062320,6010,6010,6010,6010,0
|
|
20240911,194700,73062320,6010,6010,6010,6010,0
|
|
20240911,194600,73062320,6010,6010,6010,6010,0
|
|
20240911,194500,73062320,6010,6010,6010,6010,0
|
|
20240911,194400,73062320,6010,6010,6010,6010,0
|
|
20240911,194300,73062320,6010,6010,6010,6010,0
|
|
20240911,194200,73062320,6010,6010,6010,6010,0
|
|
20240911,194100,73062320,6010,6010,6010,6010,0
|
|
20240911,194000,73062320,6010,6010,6010,6010,0
|
|
20240911,193900,73062320,6010,6010,6010,6010,0
|
|
20240911,193800,73062320,6010,6010,6010,6010,0
|
|
20240911,193700,73062320,6010,6010,6010,6010,0
|
|
20240911,193600,73062320,6010,6010,6010,6010,208
|
|
20240911,193500,73062320,6010,6010,6010,6010,0
|
|
20240911,193400,73062320,6010,6010,6010,6010,0
|
|
20240911,193300,73062320,6010,6010,6010,6010,0
|
|
20240911,193200,73062320,6010,6010,6010,6010,0
|
|
20240911,193100,73062320,6010,6010,6010,6010,0
|
|
20240911,193000,73062320,6010,6010,6010,6010,0
|
|
20240911,192900,73062320,6010,6010,6010,6010,0
|
|
20240911,192800,73062320,6010,6010,6010,6010,0
|
|
20240911,192700,73062320,6010,6010,6010,6010,0
|
|
20240911,192600,73062320,6010,6010,6010,6010,0
|
|
20240911,192500,73062320,6010,6010,6010,6010,0
|
|
20240911,192400,73062320,6010,6010,6010,6010,0
|
|
20240911,192300,73062320,6010,6010,6010,6010,0
|
|
20240911,192200,73062320,6010,6010,6010,6010,0
|
|
20240911,192100,73062320,6010,6010,6010,6010,0
|
|
20240911,192000,73062320,6010,6010,6010,6010,0
|
|
20240911,191900,73062320,6010,6010,6010,6010,0
|
|
20240911,191800,73062320,6010,6010,6010,6010,0
|
|
20240911,191700,73062320,6010,6010,6010,6010,0
|
|
20240911,191600,73062320,6010,6010,6010,6010,0
|
|
20240911,191500,73062320,6010,6010,6010,6010,0
|
|
20240911,191400,73062320,6010,6010,6010,6010,0
|
|
20240911,191300,73062320,6010,6010,6010,6010,0
|
|
20240911,191200,73062320,6010,6010,6010,6010,0
|
|
20240911,191100,73062320,6010,6010,6010,6010,0
|
|
20240911,191000,73062320,6010,6010,6010,6010,0
|
|
20240911,190900,73062320,6010,6010,6010,6010,0
|
|
20240911,190800,73062320,6010,6010,6010,6010,0
|
|
20240911,190700,73062320,6010,6010,6010,6010,0
|
|
20240911,190600,73062320,6010,6010,6010,6010,208
|
|
20240911,190500,73062320,6010,6010,6010,6010,0
|
|
20240911,190400,73062320,6010,6010,6010,6010,0
|
|
20240911,190300,73062320,6010,6010,6010,6010,0
|
|
20240911,190200,73062320,6010,6010,6010,6010,0
|
|
20240911,190100,73062320,6010,6010,6010,6010,0
|
|
20240911,190000,73062320,6010,6010,6010,6010,0
|
|
20240911,185900,73062320,6010,6010,6010,6010,0
|
|
20240911,185800,73062320,6010,6010,6010,6010,0
|
|
20240911,185700,73062320,6010,6010,6010,6010,0
|
|
20240911,185600,73062320,6010,6010,6010,6010,0
|
|
20240911,185500,73062320,6010,6010,6010,6010,0
|
|
20240911,185400,73062320,6010,6010,6010,6010,0
|
|
20240911,185300,73062320,6010,6010,6010,6010,0
|
|
20240911,185200,73062320,6010,6010,6010,6010,0
|
|
20240911,185100,73062320,6010,6010,6010,6010,0
|
|
20240911,185000,73062320,6010,6010,6010,6010,0
|
|
20240911,184900,73062320,6010,6010,6010,6010,0
|
|
20240911,184800,73062320,6010,6010,6010,6010,0
|
|
20240911,184700,73062320,6010,6010,6010,6010,0
|
|
20240911,184600,73062320,6010,6010,6010,6010,0
|
|
20240911,184500,73062320,6010,6010,6010,6010,0
|
|
20240911,184400,73062320,6010,6010,6010,6010,0
|
|
20240911,184300,73062320,6010,6010,6010,6010,0
|
|
20240911,184200,73062320,6010,6010,6010,6010,0
|
|
20240911,184100,73062320,6010,6010,6010,6010,0
|
|
20240911,184000,73062320,6010,6010,6010,6010,0
|
|
20240911,183900,73062320,6010,6010,6010,6010,0
|
|
20240911,183800,73062320,6010,6010,6010,6010,0
|
|
20240911,183700,73062320,6010,6010,6010,6010,0
|
|
20240911,183600,73062320,6010,6010,6010,6010,208
|
|
20240911,183500,73062320,6010,6010,6010,6010,0
|
|
20240911,183400,73062320,6010,6010,6010,6010,0
|
|
20240911,183300,73062320,6010,6010,6010,6010,0
|
|
20240911,183200,73062320,6010,6010,6010,6010,0
|
|
20240911,183100,73062320,6010,6010,6010,6010,0
|
|
20240911,183000,73062320,6010,6010,6010,6010,0
|
|
20240911,182900,73062320,6010,6010,6010,6010,0
|
|
20240911,182800,73062320,6010,6010,6010,6010,0
|
|
20240911,182700,73062320,6010,6010,6010,6010,0
|
|
20240911,182600,73062320,6010,6010,6010,6010,0
|
|
20240911,182500,73062320,6010,6010,6010,6010,0
|
|
20240911,182400,73062320,6010,6010,6010,6010,0
|
|
20240911,182300,73062320,6010,6010,6010,6010,0
|
|
20240911,182200,73062320,6010,6010,6010,6010,0
|
|
20240911,182100,73062320,6010,6010,6010,6010,0
|
|
20240911,182000,73062320,6010,6010,6010,6010,0
|
|
20240911,181900,73062320,6010,6010,6010,6010,0
|
|
20240911,181800,73062320,6010,6010,6010,6010,0
|
|
20240911,181700,73062320,6010,6010,6010,6010,0
|
|
20240911,181600,73062320,6010,6010,6010,6010,0
|
|
20240911,181500,73062320,6010,6010,6010,6010,0
|
|
20240911,181400,73062320,6010,6010,6010,6010,0
|
|
20240911,181300,73062320,6010,6010,6010,6010,0
|
|
20240911,181200,73062320,6010,6010,6010,6010,0
|
|
20240911,181100,73062320,6010,6010,6010,6010,0
|
|
20240911,181000,73062320,6010,6010,6010,6010,0
|
|
20240911,180900,73062320,6010,6010,6010,6010,0
|
|
20240911,180800,73062320,6010,6010,6010,6010,0
|
|
20240911,180700,73062320,6010,6010,6010,6010,0
|
|
20240911,180600,73062320,6010,6010,6010,6010,208
|
|
20240911,180500,73062320,6010,6010,6010,6010,0
|
|
20240911,180400,73062320,6010,6010,6010,6010,0
|
|
20240911,180300,73062320,6010,6010,6010,6010,0
|
|
20240911,180200,73062320,6010,6010,6010,6010,0
|
|
20240911,180100,73062320,6010,6010,6010,6010,0
|
|
20240911,180000,73062320,6010,6010,6010,6010,0
|
|
20240911,175900,73062320,6010,6010,6010,6010,0
|
|
20240911,175800,73062320,6010,6010,6010,6010,0
|
|
20240911,175700,73062320,6010,6010,6010,6010,0
|
|
20240911,175600,73062320,6010,6010,6010,6010,0
|
|
20240911,175500,73062320,6010,6010,6010,6010,0
|
|
20240911,175400,73062320,6010,6010,6010,6010,0
|
|
20240911,175300,73062320,6010,6010,6010,6010,0
|
|
20240911,175200,73062320,6010,6010,6010,6010,0
|
|
20240911,175100,73062320,6010,6010,6010,6010,0
|
|
20240911,175000,73062320,6010,6010,6010,6010,0
|
|
20240911,174900,73062320,6010,6010,6010,6010,0
|
|
20240911,174800,73062320,6010,6010,6010,6010,0
|
|
20240911,174700,73062320,6010,6010,6010,6010,0
|
|
20240911,174600,73062320,6010,6010,6010,6010,0
|
|
20240911,174500,73062320,6010,6010,6010,6010,0
|
|
20240911,174400,73062320,6010,6010,6010,6010,0
|
|
20240911,174300,73062320,6010,6010,6010,6010,0
|
|
20240911,174200,73062320,6010,6010,6010,6010,0
|
|
20240911,174100,73062320,6010,6010,6010,6010,0
|
|
20240911,174000,73062320,6010,6010,6010,6010,0
|
|
20240911,173900,73062320,6010,6010,6010,6010,0
|
|
20240911,173800,73062320,6010,6010,6010,6010,0
|
|
20240911,173700,73062320,6010,6010,6010,6010,0
|
|
20240911,173600,73062320,6010,6010,6010,6010,208
|
|
20240911,173500,73062320,6010,6010,6010,6010,0
|
|
20240911,173400,73062320,6010,6010,6010,6010,0
|
|
20240911,173300,73062320,6010,6010,6010,6010,0
|
|
20240911,173200,73062320,6010,6010,6010,6010,0
|
|
20240911,173100,73062320,6010,6010,6010,6010,0
|
|
20240911,173000,73062320,6010,6010,6010,6010,0
|
|
20240911,172900,73062320,6010,6010,6010,6010,0
|
|
20240911,172800,73062320,6010,6010,6010,6010,0
|
|
20240911,172700,73062320,6010,6010,6010,6010,0
|
|
20240911,172600,73062320,6010,6010,6010,6010,0
|
|
20240911,172500,73062320,6010,6010,6010,6010,0
|
|
20240911,172400,73062320,6010,6010,6010,6010,0
|
|
20240911,172300,73062320,6010,6010,6010,6010,0
|
|
20240911,172200,73062320,6010,6010,6010,6010,0
|
|
20240911,172100,73062320,6010,6010,6010,6010,0
|
|
20240911,172000,73062320,6010,6010,6010,6010,0
|
|
20240911,171900,73062320,6010,6010,6010,6010,0
|
|
20240911,171800,73062320,6010,6010,6010,6010,0
|
|
20240911,171700,73062320,6010,6010,6010,6010,0
|
|
20240911,171600,73062320,6010,6010,6010,6010,0
|
|
20240911,171500,73062320,6010,6010,6010,6010,0
|
|
20240911,171400,73062320,6010,6010,6010,6010,0
|
|
20240911,171300,73062320,6010,6010,6010,6010,0
|
|
20240911,171200,73062320,6010,6010,6010,6010,0
|
|
20240911,171100,73062320,6010,6010,6010,6010,0
|
|
20240911,171000,73062320,6010,6010,6010,6010,0
|
|
20240911,170900,73062320,6010,6010,6010,6010,0
|
|
20240911,170800,73062320,6010,6010,6010,6010,0
|
|
20240911,170700,73062320,6010,6010,6010,6010,0
|
|
20240911,170600,73062320,6010,6010,6010,6010,208
|
|
20240911,170500,73062320,6010,6010,6010,6010,0
|
|
20240911,170400,73062320,6010,6010,6010,6010,0
|
|
20240911,170300,73062320,6010,6010,6010,6010,0
|
|
20240911,170200,73062320,6010,6010,6010,6010,0
|
|
20240911,170100,73062320,6010,6010,6010,6010,0
|
|
20240911,170000,73062320,6010,6010,6010,6010,0
|
|
20240911,165900,73062320,6010,6010,6010,6010,0
|
|
20240911,165800,73062320,6010,6010,6010,6010,0
|
|
20240911,165700,73062320,6010,6010,6010,6010,0
|
|
20240911,165600,73062320,6010,6010,6010,6010,0
|
|
20240911,165500,73062320,6010,6010,6010,6010,0
|
|
20240911,165400,73062320,6010,6010,6010,6010,0
|
|
20240911,165300,73062320,6010,6010,6010,6010,0
|
|
20240911,165200,73062320,6010,6010,6010,6010,0
|
|
20240911,165100,73062320,6010,6010,6010,6010,0
|
|
20240911,165000,73062320,6010,6010,6010,6010,0
|
|
20240911,164900,73062320,6010,6010,6010,6010,0
|
|
20240911,164800,73062320,6010,6010,6010,6010,0
|
|
20240911,164700,73062320,6010,6010,6010,6010,0
|
|
20240911,164600,73062320,6010,6010,6010,6010,0
|
|
20240911,164500,73062320,6010,6010,6010,6010,0
|
|
20240911,164400,73062320,6010,6010,6010,6010,0
|
|
20240911,164300,73062320,6010,6010,6010,6010,0
|
|
20240911,164200,73062320,6010,6010,6010,6010,0
|
|
20240911,164100,73062320,6010,6010,6010,6010,0
|
|
20240911,164000,73062320,6010,6010,6010,6010,0
|
|
20240911,163900,73062320,6010,6010,6010,6010,0
|
|
20240911,163800,73062320,6010,6010,6010,6010,0
|
|
20240911,163700,73062320,6010,6010,6010,6010,0
|
|
20240911,163600,73062320,6010,6010,6010,6010,208
|
|
20240911,163500,73062320,6010,6010,6010,6010,0
|
|
20240911,163400,73062320,6010,6010,6010,6010,0
|
|
20240911,163300,73062320,6010,6010,6010,6010,0
|
|
20240911,163200,73062320,6010,6010,6010,6010,0
|
|
20240911,163100,73062320,6010,6010,6010,6010,0
|
|
20240911,163000,73062320,6010,6010,6010,6010,0
|
|
20240911,162900,73062320,6010,6010,6010,6010,0
|
|
20240911,162800,73062320,6010,6010,6010,6010,0
|
|
20240911,162700,73062320,6010,6010,6010,6010,0
|
|
20240911,162600,73062320,6010,6010,6010,6010,0
|
|
20240911,162500,73062320,6010,6010,6010,6010,0
|
|
20240911,162400,73062320,6010,6010,6010,6010,0
|
|
20240911,162300,73062320,6010,6010,6010,6010,0
|
|
20240911,162200,73062320,6010,6010,6010,6010,0
|
|
20240911,162100,73062320,6010,6010,6010,6010,0
|
|
20240911,162000,73062320,6010,6010,6010,6010,0
|
|
20240911,161900,73062320,6010,6010,6010,6010,0
|
|
20240911,161800,73062320,6010,6010,6010,6010,0
|
|
20240911,161700,73062320,6010,6010,6010,6010,0
|
|
20240911,161600,73062320,6010,6010,6010,6010,0
|
|
20240911,161500,73062320,6010,6010,6010,6010,0
|
|
20240911,161400,73062320,6010,6010,6010,6010,0
|
|
20240911,161300,73062320,6010,6010,6010,6010,0
|
|
20240911,161200,73062320,6010,6010,6010,6010,0
|
|
20240911,161100,73062320,6010,6010,6010,6010,0
|
|
20240911,161000,73062320,6010,6010,6010,6010,0
|
|
20240911,160900,73062320,6010,6010,6010,6010,0
|
|
20240911,160800,73062320,6010,6010,6010,6010,0
|
|
20240911,160700,73062320,6010,6010,6010,6010,0
|
|
20240911,160600,73062320,6010,6010,6010,6010,208
|
|
20240911,160500,73062320,6010,6010,6010,6010,0
|
|
20240911,160400,73062320,6010,6010,6010,6010,0
|
|
20240911,160300,73062320,6010,6010,6010,6010,0
|
|
20240911,160200,73062320,6010,6010,6010,6010,0
|
|
20240911,160100,73062320,6010,6010,6010,6010,0
|
|
20240911,160000,73062320,6010,6010,6010,6010,0
|
|
20240911,155900,73062320,6010,6010,6010,6010,0
|
|
20240911,155800,73062320,6010,6010,6010,6010,0
|
|
20240911,155700,73062320,6010,6010,6010,6010,0
|
|
20240911,155600,73062320,6010,6010,6010,6010,0
|
|
20240911,155500,73062320,6010,6010,6010,6010,0
|
|
20240911,155400,73062320,6010,6010,6010,6010,0
|
|
20240911,155300,73062320,6010,6010,6010,6010,0
|
|
20240911,155200,73062320,6010,6010,6010,6010,0
|
|
20240911,155100,73062320,6010,6010,6010,6010,0
|
|
20240911,155000,73062320,6010,6010,6010,6010,0
|
|
20240911,154900,73062320,6010,6010,6010,6010,0
|
|
20240911,154800,73062320,6010,6010,6010,6010,0
|
|
20240911,154700,73062320,6010,6010,6010,6010,0
|
|
20240911,154600,73062320,6010,6010,6010,6010,0
|
|
20240911,154500,73062320,6010,6010,6010,6010,0
|
|
20240911,154400,73062320,6010,6010,6010,6010,0
|
|
20240911,154300,73062320,6010,6010,6010,6010,0
|
|
20240911,154200,73062320,6010,6010,6010,6010,0
|
|
20240911,154100,73062320,6010,6010,6010,6010,0
|
|
20240911,154000,73062320,6010,6010,6010,6010,0
|
|
20240911,153900,73062320,6010,6010,6010,6010,0
|
|
20240911,153800,73062320,6010,6010,6010,6010,0
|
|
20240911,153700,73062320,6010,6010,6010,6010,0
|
|
20240911,153600,73062320,6010,6010,6010,6010,208
|
|
20240911,153500,73062320,6010,6010,6010,6010,0
|
|
20240911,153400,73062320,6010,6010,6010,6010,0
|
|
20240911,153300,73062320,6010,6010,6010,6010,0
|
|
20240911,153200,73062320,6010,6010,6010,6010,0
|
|
20240911,153100,73062320,6010,6010,6010,6010,0
|
|
20240911,153000,73062320,6010,6010,6010,6010,208
|
|
20240911,152900,71812240,6010,6010,6010,6010,0
|
|
20240911,152800,71812240,6010,6010,6010,6010,0
|
|
20240911,152700,71812240,6010,6010,6010,6010,0
|
|
20240911,152600,71812240,6010,6010,6010,6010,0
|
|
20240911,152500,71812240,6010,6010,6010,6010,0
|
|
20240911,152400,71812240,6010,6010,6010,6010,0
|
|
20240911,152300,71812240,6010,6010,6010,6010,0
|
|
20240911,152200,71812240,6010,6010,6010,6010,0
|
|
20240911,152100,71812240,6010,6010,6010,6010,0
|
|
20240911,152000,71812240,6010,6010,6010,6010,0
|
|
20240911,151900,71812240,6010,6010,6010,6010,0
|
|
20240911,151800,71812240,6010,6010,6010,6010,26
|
|
20240911,151700,71655980,6010,6010,6010,6010,0
|
|
20240911,151600,71655980,6010,6010,6010,6010,0
|
|
20240911,151500,71655980,6010,6010,6010,6010,1
|
|
20240911,151400,71649970,6000,6010,6010,6000,59
|
|
20240911,151300,71295960,6000,6000,6000,6000,365
|
|
20240911,151200,69105960,6000,6010,6010,6000,25
|
|
20240911,151100,68955950,6000,6010,6010,6000,72
|
|
20240911,151000,68523310,6000,6000,6000,6000,66
|
|
20240911,150900,68127310,6010,6010,6010,6010,0
|
|
20240911,150800,68127310,6010,6010,6010,6010,2
|
|
20240911,150700,68115290,6010,6010,6010,6010,7
|
|
20240911,150600,68073220,6000,6000,6000,6000,0
|
|
20240911,150500,68073220,6000,6000,6000,6000,0
|
|
20240911,150400,68073220,6000,6000,6000,6000,16
|
|
20240911,150300,67977220,6010,6000,6010,6000,115
|
|
20240911,150200,67286720,6000,6000,6000,6000,110
|
|
20240911,150100,66626720,6000,6000,6000,6000,0
|
|
20240911,150000,66626720,6000,6000,6000,6000,0
|
|
20240911,145900,66626720,6000,6000,6000,6000,0
|
|
20240911,145800,66626720,6000,6000,6000,6000,0
|
|
20240911,145700,66626720,6000,6000,6000,6000,170
|
|
20240911,145600,65606720,6000,6000,6000,6000,0
|
|
20240911,145500,65606720,6000,6000,6000,6000,0
|
|
20240911,145400,65606720,6000,6000,6000,6000,0
|
|
20240911,145300,65606720,6000,6000,6000,6000,0
|
|
20240911,145200,65606720,6000,6000,6000,6000,0
|
|
20240911,145100,65606720,6000,6000,6000,6000,0
|
|
20240911,145000,65606720,6000,6000,6000,6000,0
|
|
20240911,144900,65606720,6000,6000,6000,6000,0
|
|
20240911,144800,65606720,6000,6000,6000,6000,0
|
|
20240911,144700,65606720,6000,6000,6000,6000,0
|
|
20240911,144600,65606720,6000,6000,6000,6000,1
|
|
20240911,144500,65600720,5990,5990,5990,5990,0
|
|
20240911,144400,65600720,5990,5990,5990,5990,0
|
|
20240911,144300,65600720,5990,5990,5990,5990,0
|
|
20240911,144200,65600720,5990,5990,5990,5990,0
|
|
20240911,144100,65600720,5990,5990,5990,5990,1
|
|
20240911,144000,65594730,5960,5960,5960,5960,0
|
|
20240911,143900,65594730,5960,5960,5960,5960,0
|
|
20240911,143800,65594730,5960,5960,5960,5960,0
|
|
20240911,143700,65594730,5960,5960,5960,5960,0
|
|
20240911,143600,65594730,5960,5960,5960,5960,0
|
|
20240911,143500,65594730,5960,5960,5960,5960,6
|
|
20240911,143400,65558970,5960,5960,5960,5960,106
|
|
20240911,143300,64927210,5960,5960,5960,5960,0
|
|
20240911,143200,64927210,5960,5970,5970,5960,131
|
|
20240911,143100,64146440,5970,5970,5970,5970,25
|
|
20240911,143000,63997190,5970,5970,5970,5970,132
|
|
20240911,142900,63209150,5970,5970,5970,5970,0
|
|
20240911,142800,63209150,5970,5970,5970,5970,0
|
|
20240911,142700,63209150,5970,5970,5970,5970,0
|
|
20240911,142600,63209150,5970,5970,5970,5970,0
|
|
20240911,142500,63209150,5970,5970,5970,5970,0
|
|
20240911,142400,63209150,5970,5960,5970,5950,374
|
|
20240911,142300,60980150,5970,5970,5970,5970,65
|
|
20240911,142200,60592100,5980,6030,6030,5980,128
|
|
20240911,142100,59826410,6030,6000,6030,6000,3
|
|
20240911,142000,59808370,5970,5970,5970,5970,8
|
|
20240911,141900,59760610,5950,5990,5990,5950,1600
|
|
20240911,141800,50197190,6000,6000,6000,6000,0
|
|
20240911,141700,50197190,6000,6000,6000,6000,123
|
|
20240911,141600,49459190,6010,6010,6010,6010,10
|
|
20240911,141500,49399090,6030,6030,6030,6030,20
|
|
20240911,141400,49278490,6040,6040,6040,6040,0
|
|
20240911,141300,49278490,6040,6040,6040,6040,0
|
|
20240911,141200,49278490,6040,6040,6040,6040,0
|
|
20240911,141100,49278490,6040,6040,6040,6040,0
|
|
20240911,141000,49278490,6040,6040,6040,6040,1
|
|
20240911,140900,49272450,6040,6040,6040,6040,0
|
|
20240911,140800,49272450,6040,6040,6040,6040,0
|
|
20240911,140700,49272450,6040,6040,6040,6040,0
|
|
20240911,140600,49272450,6040,6040,6040,6040,0
|
|
20240911,140500,49272450,6040,6040,6040,6040,16
|
|
20240911,140400,49175810,6040,6040,6040,6040,0
|
|
20240911,140300,49175810,6040,6040,6040,6040,0
|
|
20240911,140200,49175810,6040,6040,6040,6040,0
|
|
20240911,140100,49175810,6040,6040,6040,6040,0
|
|
20240911,140000,49175810,6040,6000,6040,6000,71
|
|
20240911,135900,48749440,6010,6010,6010,6010,0
|
|
20240911,135800,48749440,6010,6010,6010,6010,169
|
|
20240911,135700,47733750,6000,6000,6000,6000,0
|
|
20240911,135600,47733750,6000,6000,6000,6000,0
|
|
20240911,135500,47733750,6000,6000,6000,6000,0
|
|
20240911,135400,47733750,6000,6000,6000,6000,0
|
|
20240911,135300,47733750,6000,6000,6000,6000,0
|
|
20240911,135200,47733750,6000,6000,6000,6000,0
|
|
20240911,135100,47733750,6000,6000,6000,6000,0
|
|
20240911,135000,47733750,6000,6000,6000,6000,0
|
|
20240911,134900,47733750,6000,6000,6000,6000,0
|
|
20240911,134800,47733750,6000,6000,6000,6000,0
|
|
20240911,134700,47733750,6000,6020,6020,6000,700
|
|
20240911,134600,43532150,6010,6010,6010,6010,0
|
|
20240911,134500,43532150,6010,6010,6010,6010,0
|
|
20240911,134400,43532150,6010,6010,6010,6010,0
|
|
20240911,134300,43532150,6010,6010,6010,6010,0
|
|
20240911,134200,43532150,6010,6010,6010,6010,0
|
|
20240911,134100,43532150,6010,6010,6010,6010,0
|
|
20240911,134000,43532150,6010,6010,6010,6010,0
|
|
20240911,133900,43532150,6010,6010,6010,6010,0
|
|
20240911,133800,43532150,6010,6010,6010,6010,1
|
|
20240911,133700,43526140,6010,6010,6010,6010,0
|
|
20240911,133600,43526140,6010,6010,6010,6010,0
|
|
20240911,133500,43526140,6010,6010,6010,6010,0
|
|
20240911,133400,43526140,6010,6010,6010,6010,0
|
|
20240911,133300,43526140,6010,6010,6010,6010,0
|
|
20240911,133200,43526140,6010,6010,6010,6010,0
|
|
20240911,133100,43526140,6010,6010,6010,6010,0
|
|
20240911,133000,43526140,6010,6010,6010,6010,0
|
|
20240911,132900,43526140,6010,6010,6010,6010,0
|
|
20240911,132800,43526140,6010,6010,6010,6010,0
|
|
20240911,132700,43526140,6010,6010,6010,6010,0
|
|
20240911,132600,43526140,6010,6010,6010,6010,0
|
|
20240911,132500,43526140,6010,6010,6010,6010,0
|
|
20240911,132400,43526140,6010,6010,6010,6010,0
|
|
20240911,132300,43526140,6010,6010,6010,6010,0
|
|
20240911,132200,43526140,6010,6010,6010,6010,1
|
|
20240911,132100,43520130,6010,6020,6020,6010,1256
|
|
20240911,132000,35964990,6020,6030,6030,6020,218
|
|
20240911,131900,34650810,6020,6020,6020,6020,0
|
|
20240911,131800,34650810,6020,6020,6020,6020,0
|
|
20240911,131700,34650810,6020,6020,6020,6020,0
|
|
20240911,131600,34650810,6020,6020,6020,6020,0
|
|
20240911,131500,34650810,6020,6020,6020,6020,0
|
|
20240911,131400,34650810,6020,6020,6020,6020,0
|
|
20240911,131300,34650810,6020,6020,6020,6020,0
|
|
20240911,131200,34650810,6020,6020,6020,6020,0
|
|
20240911,131100,34650810,6020,6020,6020,6020,0
|
|
20240911,131000,34650810,6020,6020,6020,6020,0
|
|
20240911,130900,34650810,6020,6020,6020,6020,0
|
|
20240911,130800,34650810,6020,6020,6020,6020,0
|
|
20240911,130700,34650810,6020,6020,6020,6020,0
|
|
20240911,130600,34650810,6020,6020,6020,6020,0
|
|
20240911,130500,34650810,6020,6020,6020,6020,0
|
|
20240911,130400,34650810,6020,6020,6020,6020,0
|
|
20240911,130300,34650810,6020,6020,6020,6020,0
|
|
20240911,130200,34650810,6020,6020,6020,6020,0
|
|
20240911,130100,34650810,6020,6020,6020,6020,0
|
|
20240911,130000,34650810,6020,6020,6020,6020,0
|
|
20240911,125900,34650810,6020,6020,6020,6020,0
|
|
20240911,125800,34650810,6020,6020,6020,6020,0
|
|
20240911,125700,34650810,6020,6020,6020,6020,0
|
|
20240911,125600,34650810,6020,6020,6020,6020,0
|
|
20240911,125500,34650810,6020,6020,6020,6020,0
|
|
20240911,125400,34650810,6020,6020,6020,6020,0
|
|
20240911,125300,34650810,6020,6020,6020,6020,0
|
|
20240911,125200,34650810,6020,6020,6020,6020,0
|
|
20240911,125100,34650810,6020,6020,6020,6020,0
|
|
20240911,125000,34650810,6020,6020,6020,6020,0
|
|
20240911,124900,34650810,6020,6020,6020,6020,0
|
|
20240911,124800,34650810,6020,6020,6020,6020,0
|
|
20240911,124700,34650810,6020,6040,6040,6020,310
|
|
20240911,124600,32781010,6050,6050,6050,6050,0
|
|
20240911,124500,32781010,6050,6050,6050,6050,0
|
|
20240911,124400,32781010,6050,6050,6050,6050,0
|
|
20240911,124300,32781010,6050,6050,6050,6050,2
|
|
20240911,124200,32768910,6050,6050,6050,6050,0
|
|
20240911,124100,32768910,6050,6050,6050,6050,0
|
|
20240911,124000,32768910,6050,6050,6050,6050,0
|
|
20240911,123900,32768910,6050,6050,6050,6050,0
|
|
20240911,123800,32768910,6050,6050,6050,6050,0
|
|
20240911,123700,32768910,6050,6050,6050,6050,1
|
|
20240911,123600,32762860,6050,6050,6050,6050,0
|
|
20240911,123500,32762860,6050,6050,6050,6050,0
|
|
20240911,123400,32762860,6050,6050,6050,6050,0
|
|
20240911,123300,32762860,6050,6050,6050,6050,0
|
|
20240911,123200,32762860,6050,6050,6050,6050,0
|
|
20240911,123100,32762860,6050,6050,6050,6050,0
|
|
20240911,123000,32762860,6050,6050,6050,6050,0
|
|
20240911,122900,32762860,6050,6050,6050,6050,0
|
|
20240911,122800,32762860,6050,6050,6050,6050,3
|
|
20240911,122700,32744710,6050,6050,6050,6050,0
|
|
20240911,122600,32744710,6050,6050,6050,6050,0
|
|
20240911,122500,32744710,6050,6050,6050,6050,0
|
|
20240911,122400,32744710,6050,6050,6050,6050,0
|
|
20240911,122300,32744710,6050,6050,6050,6050,2
|
|
20240911,122200,32732610,6050,6050,6050,6050,0
|
|
20240911,122100,32732610,6050,6050,6050,6050,0
|
|
20240911,122000,32732610,6050,6050,6050,6050,0
|
|
20240911,121900,32732610,6050,6060,6060,6050,110
|
|
20240911,121800,32067080,6070,6070,6070,6070,0
|
|
20240911,121700,32067080,6070,6070,6070,6070,0
|
|
20240911,121600,32067080,6070,6070,6070,6070,0
|
|
20240911,121500,32067080,6070,6070,6070,6070,0
|
|
20240911,121400,32067080,6070,6070,6070,6070,32
|
|
20240911,121300,31872840,6070,6070,6070,6070,0
|
|
20240911,121200,31872840,6070,6070,6070,6070,0
|
|
20240911,121100,31872840,6070,6070,6070,6070,0
|
|
20240911,121000,31872840,6070,6070,6070,6070,0
|
|
20240911,120900,31872840,6070,6070,6070,6070,0
|
|
20240911,120800,31872840,6070,6070,6070,6070,0
|
|
20240911,120700,31872840,6070,6070,6070,6070,0
|
|
20240911,120600,31872840,6070,6070,6070,6070,0
|
|
20240911,120500,31872840,6070,6070,6070,6070,0
|
|
20240911,120400,31872840,6070,6070,6070,6070,0
|
|
20240911,120300,31872840,6070,6070,6070,6070,0
|
|
20240911,120200,31872840,6070,6070,6070,6070,0
|
|
20240911,120100,31872840,6070,6070,6070,6070,0
|
|
20240911,120000,31872840,6070,6070,6070,6070,0
|
|
20240911,115900,31872840,6070,6070,6070,6070,0
|
|
20240911,115800,31872840,6070,6070,6070,6070,0
|
|
20240911,115700,31872840,6070,6070,6070,6070,0
|
|
20240911,115600,31872840,6070,6070,6070,6070,0
|
|
20240911,115500,31872840,6070,6070,6070,6070,0
|
|
20240911,115400,31872840,6070,6070,6070,6070,0
|
|
20240911,115300,31872840,6070,6070,6070,6070,1
|
|
20240911,115200,31866770,6050,6050,6050,6050,0
|
|
20240911,115100,31866770,6050,6050,6050,6050,0
|
|
20240911,115000,31866770,6050,6050,6050,6050,0
|
|
20240911,114900,31866770,6050,6050,6050,6050,0
|
|
20240911,114800,31866770,6050,6050,6050,6050,0
|
|
20240911,114700,31866770,6050,6050,6050,6050,0
|
|
20240911,114600,31866770,6050,6050,6050,6050,0
|
|
20240911,114500,31866770,6050,6050,6050,6050,0
|
|
20240911,114400,31866770,6050,6050,6050,6050,0
|
|
20240911,114300,31866770,6050,6060,6060,6050,20
|
|
20240911,114200,31745750,6060,6060,6060,6060,0
|
|
20240911,114100,31745750,6060,6060,6060,6060,0
|
|
20240911,114000,31745750,6060,6060,6060,6060,0
|
|
20240911,113900,31745750,6060,6060,6060,6060,0
|
|
20240911,113800,31745750,6060,6060,6060,6060,0
|
|
20240911,113700,31745750,6060,6060,6060,6060,510
|
|
20240911,113600,28655150,6130,6130,6130,6130,0
|
|
20240911,113500,28655150,6130,6130,6130,6130,0
|
|
20240911,113400,28655150,6130,6130,6130,6130,0
|
|
20240911,113300,28655150,6130,6130,6130,6130,0
|
|
20240911,113200,28655150,6130,6130,6130,6130,0
|
|
20240911,113100,28655150,6130,6130,6130,6130,0
|
|
20240911,113000,28655150,6130,6130,6130,6130,0
|
|
20240911,112900,28655150,6130,6130,6130,6130,0
|
|
20240911,112800,28655150,6130,6130,6130,6130,0
|
|
20240911,112700,28655150,6130,6130,6130,6130,0
|
|
20240911,112600,28655150,6130,6130,6130,6130,0
|
|
20240911,112500,28655150,6130,6130,6130,6130,0
|
|
20240911,112400,28655150,6130,6130,6130,6130,0
|
|
20240911,112300,28655150,6130,6130,6130,6130,1
|
|
20240911,112200,28649020,6060,6060,6060,6060,0
|
|
20240911,112100,28649020,6060,6060,6060,6060,677
|
|
20240911,112000,24546400,6060,6060,6060,6060,0
|
|
20240911,111900,24546400,6060,6060,6060,6060,0
|
|
20240911,111800,24546400,6060,6060,6060,6060,0
|
|
20240911,111700,24546400,6060,6060,6060,6060,1
|
|
20240911,111600,24540340,6060,6060,6060,6060,0
|
|
20240911,111500,24540340,6060,6060,6060,6060,0
|
|
20240911,111400,24540340,6060,6060,6060,6060,0
|
|
20240911,111300,24540340,6060,6060,6060,6060,0
|
|
20240911,111200,24540340,6060,6060,6060,6060,0
|
|
20240911,111100,24540340,6060,6060,6060,6060,0
|
|
20240911,111000,24540340,6060,6060,6060,6060,0
|
|
20240911,110900,24540340,6060,6060,6060,6060,0
|
|
20240911,110800,24540340,6060,6060,6060,6060,0
|
|
20240911,110700,24540340,6060,6060,6060,6060,0
|
|
20240911,110600,24540340,6060,6060,6060,6060,0
|
|
20240911,110500,24540340,6060,6060,6060,6060,0
|
|
20240911,110400,24540340,6060,6060,6060,6060,20
|
|
20240911,110300,24419140,6060,6060,6060,6060,0
|
|
20240911,110200,24419140,6060,6060,6060,6060,0
|
|
20240911,110100,24419140,6060,6060,6060,6060,0
|
|
20240911,110000,24419140,6060,6060,6060,6060,0
|
|
20240911,105900,24419140,6060,6060,6060,6060,0
|
|
20240911,105800,24419140,6060,6060,6060,6060,0
|
|
20240911,105700,24419140,6060,6060,6060,6060,0
|
|
20240911,105600,24419140,6060,6060,6060,6060,0
|
|
20240911,105500,24419140,6060,6060,6060,6060,1
|
|
20240911,105400,24413080,6050,6050,6050,6050,0
|
|
20240911,105300,24413080,6050,6050,6050,6050,0
|
|
20240911,105200,24413080,6050,6050,6050,6050,0
|
|
20240911,105100,24413080,6050,6050,6050,6050,0
|
|
20240911,105000,24413080,6050,6050,6050,6050,0
|
|
20240911,104900,24413080,6050,6050,6050,6050,0
|
|
20240911,104800,24413080,6050,6050,6050,6050,0
|
|
20240911,104700,24413080,6050,6050,6050,6050,0
|
|
20240911,104600,24413080,6050,6050,6050,6050,0
|
|
20240911,104500,24413080,6050,6050,6050,6050,0
|
|
20240911,104400,24413080,6050,6050,6050,6050,0
|
|
20240911,104300,24413080,6050,6050,6050,6050,0
|
|
20240911,104200,24413080,6050,6050,6050,6050,3
|
|
20240911,104100,24394930,6060,6060,6060,6060,0
|
|
20240911,104000,24394930,6060,6060,6060,6060,0
|
|
20240911,103900,24394930,6060,6060,6060,6060,20
|
|
20240911,103800,24273730,6070,6070,6070,6070,47
|
|
20240911,103700,23988440,6070,6070,6070,6070,136
|
|
20240911,103600,23162920,6070,6070,6070,6070,288
|
|
20240911,103500,21414760,6090,6090,6090,6090,29
|
|
20240911,103400,21238150,6090,6090,6090,6090,0
|
|
20240911,103300,21238150,6090,6090,6090,6090,1
|
|
20240911,103200,21232060,6090,6090,6090,6090,0
|
|
20240911,103100,21232060,6090,6090,6090,6090,0
|
|
20240911,103000,21232060,6090,6090,6090,6090,70
|
|
20240911,102900,20805760,6100,6100,6100,6100,0
|
|
20240911,102800,20805760,6100,6100,6100,6100,0
|
|
20240911,102700,20805760,6100,6100,6100,6100,0
|
|
20240911,102600,20805760,6100,6100,6100,6100,0
|
|
20240911,102500,20805760,6100,6100,6100,6100,4
|
|
20240911,102400,20781360,6100,6100,6100,6100,0
|
|
20240911,102300,20781360,6100,6100,6100,6100,0
|
|
20240911,102200,20781360,6100,6100,6100,6100,0
|
|
20240911,102100,20781360,6100,6100,6100,6100,0
|
|
20240911,102000,20781360,6100,6100,6100,6100,1
|
|
20240911,101900,20775260,6100,6100,6100,6100,0
|
|
20240911,101800,20775260,6100,6100,6100,6100,0
|
|
20240911,101700,20775260,6100,6100,6100,6100,0
|
|
20240911,101600,20775260,6100,6100,6100,6100,0
|
|
20240911,101500,20775260,6100,6100,6100,6100,0
|
|
20240911,101400,20775260,6100,6100,6100,6100,0
|
|
20240911,101300,20775260,6100,6100,6100,6100,0
|
|
20240911,101200,20775260,6100,6100,6100,6100,20
|
|
20240911,101100,20653260,6110,6110,6110,6110,95
|
|
20240911,101000,20072810,6110,6110,6110,6110,17
|
|
20240911,100900,19968940,6120,6120,6120,6120,0
|
|
20240911,100800,19968940,6120,6120,6120,6120,0
|
|
20240911,100700,19968940,6120,6120,6120,6120,0
|
|
20240911,100600,19968940,6120,6120,6120,6120,0
|
|
20240911,100500,19968940,6120,6120,6120,6120,0
|
|
20240911,100400,19968940,6120,6120,6120,6120,0
|
|
20240911,100300,19968940,6120,6120,6120,6120,0
|
|
20240911,100200,19968940,6120,6120,6120,6120,4
|
|
20240911,100100,19944460,6120,6120,6120,6120,1
|
|
20240911,100000,19938340,6130,6130,6130,6130,0
|
|
20240911,095900,19938340,6130,6130,6130,6130,0
|
|
20240911,095800,19938340,6130,6130,6130,6130,0
|
|
20240911,095700,19938340,6130,6130,6130,6130,0
|
|
20240911,095600,19938340,6130,6130,6130,6130,0
|
|
20240911,095500,19938340,6130,6130,6130,6130,0
|
|
20240911,095400,19938340,6130,6130,6130,6130,1
|
|
20240911,095300,19932210,6130,6130,6130,6130,0
|
|
20240911,095200,19932210,6130,6130,6130,6130,0
|
|
20240911,095100,19932210,6130,6130,6130,6130,1
|
|
20240911,095000,19926080,6120,6120,6120,6120,0
|
|
20240911,094900,19926080,6120,6120,6120,6120,0
|
|
20240911,094800,19926080,6120,6120,6120,6120,28
|
|
20240911,094700,19754720,6120,6120,6120,6120,0
|
|
20240911,094600,19754720,6120,6120,6120,6120,33
|
|
20240911,094500,19552760,6100,6100,6100,6100,0
|
|
20240911,094400,19552760,6100,6100,6100,6100,1
|
|
20240911,094300,19546660,6120,6120,6120,6120,0
|
|
20240911,094200,19546660,6120,6120,6120,6120,0
|
|
20240911,094100,19546660,6120,6120,6120,6120,0
|
|
20240911,094000,19546660,6120,6120,6120,6120,10
|
|
20240911,093900,19485460,6120,6120,6120,6120,1
|
|
20240911,093800,19479340,6120,6120,6120,6120,7
|
|
20240911,093700,19436500,6130,6130,6130,6130,0
|
|
20240911,093600,19436500,6130,6130,6130,6130,0
|
|
20240911,093500,19436500,6130,6130,6130,6130,1
|
|
20240911,093400,19430370,6120,6120,6120,6120,35
|
|
20240911,093300,19216170,6120,6120,6120,6120,68
|
|
20240911,093200,18800010,6090,6090,6090,6090,3
|
|
20240911,093100,18781740,6120,6120,6120,6120,0
|
|
20240911,093000,18781740,6120,6110,6120,6110,21
|
|
20240911,092900,18653340,6110,6110,6110,6110,220
|
|
20240911,092800,17309140,6090,6090,6090,6090,1000
|
|
20240911,092700,11219140,6090,6080,6090,6070,397
|
|
20240911,092600,8805130,6080,6080,6080,6080,0
|
|
20240911,092500,8805130,6080,6080,6080,6080,0
|
|
20240911,092400,8805130,6080,6080,6080,6080,0
|
|
20240911,092300,8805130,6080,6080,6080,6080,0
|
|
20240911,092200,8805130,6080,6080,6080,6080,139
|
|
20240911,092100,7960010,6080,6080,6080,6080,0
|
|
20240911,092000,7960010,6080,6080,6080,6080,0
|
|
20240911,091900,7960010,6080,6080,6090,6080,789
|
|
20240911,091800,3162880,6090,6060,6090,6060,290
|
|
20240911,091700,1399020,6060,6060,6060,6060,0
|
|
20240911,091600,1399020,6060,6060,6060,6060,0
|
|
20240911,091500,1399020,6060,6060,6060,6060,0
|
|
20240911,091400,1399020,6060,6060,6060,6060,0
|
|
20240911,091300,1399020,6060,6060,6060,6060,0
|
|
20240911,091200,1399020,6060,6060,6060,6060,0
|
|
20240911,091100,1399020,6060,6060,6060,6060,0
|
|
20240911,091000,1399020,6060,6050,6060,6050,33
|
|
20240911,090900,1199100,6080,6080,6080,6080,0
|
|
20240911,090800,1199100,6080,6080,6080,6080,0
|
|
20240911,090700,1199100,6080,6080,6080,6080,0
|
|
20240911,090600,1199100,6080,6080,6080,6080,1
|
|
20240911,090500,1193020,6090,6090,6090,6090,0
|
|
20240911,090400,1193020,6090,6090,6090,6090,0
|
|
20240911,090300,1193020,6090,6030,6090,6030,8
|
|
20240911,090200,1144720,6100,6100,6100,6100,8
|
|
20240911,090100,1095920,6100,6070,6100,6070,4
|
|
20240911,090000,1071610,6070,6020,6070,6020,178
|