669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,200600,138288300,6010,6010,6010,6010,4050
|
|
20240912,200500,138288300,6010,6010,6010,6010,0
|
|
20240912,200400,138288300,6010,6010,6010,6010,0
|
|
20240912,200300,138288300,6010,6010,6010,6010,0
|
|
20240912,200200,138288300,6010,6010,6010,6010,0
|
|
20240912,200100,138288300,6010,6010,6010,6010,0
|
|
20240912,200000,138288300,6010,6010,6010,6010,0
|
|
20240912,195900,138288300,6010,6010,6010,6010,0
|
|
20240912,195800,138288300,6010,6010,6010,6010,0
|
|
20240912,195700,138288300,6010,6010,6010,6010,0
|
|
20240912,195600,138288300,6010,6010,6010,6010,0
|
|
20240912,195500,138288300,6010,6010,6010,6010,0
|
|
20240912,195400,138288300,6010,6010,6010,6010,0
|
|
20240912,195300,138288300,6010,6010,6010,6010,0
|
|
20240912,195200,138288300,6010,6010,6010,6010,0
|
|
20240912,195100,138288300,6010,6010,6010,6010,0
|
|
20240912,195000,138288300,6010,6010,6010,6010,0
|
|
20240912,194900,138288300,6010,6010,6010,6010,0
|
|
20240912,194800,138288300,6010,6010,6010,6010,0
|
|
20240912,194700,138288300,6010,6010,6010,6010,0
|
|
20240912,194600,138288300,6010,6010,6010,6010,0
|
|
20240912,194500,138288300,6010,6010,6010,6010,0
|
|
20240912,194400,138288300,6010,6010,6010,6010,0
|
|
20240912,194300,138288300,6010,6010,6010,6010,0
|
|
20240912,194200,138288300,6010,6010,6010,6010,0
|
|
20240912,194100,138288300,6010,6010,6010,6010,0
|
|
20240912,194000,138288300,6010,6010,6010,6010,0
|
|
20240912,193900,138288300,6010,6010,6010,6010,0
|
|
20240912,193800,138288300,6010,6010,6010,6010,0
|
|
20240912,193700,138288300,6010,6010,6010,6010,0
|
|
20240912,193600,138288300,6010,6010,6010,6010,4050
|
|
20240912,193500,138288300,6010,6010,6010,6010,0
|
|
20240912,193400,138288300,6010,6010,6010,6010,0
|
|
20240912,193300,138288300,6010,6010,6010,6010,0
|
|
20240912,193200,138288300,6010,6010,6010,6010,0
|
|
20240912,193100,138288300,6010,6010,6010,6010,0
|
|
20240912,193000,138288300,6010,6010,6010,6010,0
|
|
20240912,192900,138288300,6010,6010,6010,6010,0
|
|
20240912,192800,138288300,6010,6010,6010,6010,0
|
|
20240912,192700,138288300,6010,6010,6010,6010,0
|
|
20240912,192600,138288300,6010,6010,6010,6010,0
|
|
20240912,192500,138288300,6010,6010,6010,6010,0
|
|
20240912,192400,138288300,6010,6010,6010,6010,0
|
|
20240912,192300,138288300,6010,6010,6010,6010,0
|
|
20240912,192200,138288300,6010,6010,6010,6010,0
|
|
20240912,192100,138288300,6010,6010,6010,6010,0
|
|
20240912,192000,138288300,6010,6010,6010,6010,0
|
|
20240912,191900,138288300,6010,6010,6010,6010,0
|
|
20240912,191800,138288300,6010,6010,6010,6010,0
|
|
20240912,191700,138288300,6010,6010,6010,6010,0
|
|
20240912,191600,138288300,6010,6010,6010,6010,0
|
|
20240912,191500,138288300,6010,6010,6010,6010,0
|
|
20240912,191400,138288300,6010,6010,6010,6010,0
|
|
20240912,191300,138288300,6010,6010,6010,6010,0
|
|
20240912,191200,138288300,6010,6010,6010,6010,0
|
|
20240912,191100,138288300,6010,6010,6010,6010,0
|
|
20240912,191000,138288300,6010,6010,6010,6010,0
|
|
20240912,190900,138288300,6010,6010,6010,6010,0
|
|
20240912,190800,138288300,6010,6010,6010,6010,0
|
|
20240912,190700,138288300,6010,6010,6010,6010,0
|
|
20240912,190600,138288300,6010,6010,6010,6010,4050
|
|
20240912,190500,138288300,6010,6010,6010,6010,0
|
|
20240912,190400,138288300,6010,6010,6010,6010,0
|
|
20240912,190300,138288300,6010,6010,6010,6010,0
|
|
20240912,190200,138288300,6010,6010,6010,6010,0
|
|
20240912,190100,138288300,6010,6010,6010,6010,0
|
|
20240912,190000,138288300,6010,6010,6010,6010,0
|
|
20240912,185900,138288300,6010,6010,6010,6010,0
|
|
20240912,185800,138288300,6010,6010,6010,6010,0
|
|
20240912,185700,138288300,6010,6010,6010,6010,0
|
|
20240912,185600,138288300,6010,6010,6010,6010,0
|
|
20240912,185500,138288300,6010,6010,6010,6010,0
|
|
20240912,185400,138288300,6010,6010,6010,6010,0
|
|
20240912,185300,138288300,6010,6010,6010,6010,0
|
|
20240912,185200,138288300,6010,6010,6010,6010,0
|
|
20240912,185100,138288300,6010,6010,6010,6010,0
|
|
20240912,185000,138288300,6010,6010,6010,6010,0
|
|
20240912,184900,138288300,6010,6010,6010,6010,0
|
|
20240912,184800,138288300,6010,6010,6010,6010,0
|
|
20240912,184700,138288300,6010,6010,6010,6010,0
|
|
20240912,184600,138288300,6010,6010,6010,6010,0
|
|
20240912,184500,138288300,6010,6010,6010,6010,0
|
|
20240912,184400,138288300,6010,6010,6010,6010,0
|
|
20240912,184300,138288300,6010,6010,6010,6010,0
|
|
20240912,184200,138288300,6010,6010,6010,6010,0
|
|
20240912,184100,138288300,6010,6010,6010,6010,0
|
|
20240912,184000,138288300,6010,6010,6010,6010,0
|
|
20240912,183900,138288300,6010,6010,6010,6010,0
|
|
20240912,183800,138288300,6010,6010,6010,6010,0
|
|
20240912,183700,138288300,6010,6010,6010,6010,0
|
|
20240912,183600,138288300,6010,6010,6010,6010,4050
|
|
20240912,183500,138288300,6010,6010,6010,6010,0
|
|
20240912,183400,138288300,6010,6010,6010,6010,0
|
|
20240912,183300,138288300,6010,6010,6010,6010,0
|
|
20240912,183200,138288300,6010,6010,6010,6010,0
|
|
20240912,183100,138288300,6010,6010,6010,6010,0
|
|
20240912,183000,138288300,6010,6010,6010,6010,0
|
|
20240912,182900,138288300,6010,6010,6010,6010,0
|
|
20240912,182800,138288300,6010,6010,6010,6010,0
|
|
20240912,182700,138288300,6010,6010,6010,6010,0
|
|
20240912,182600,138288300,6010,6010,6010,6010,0
|
|
20240912,182500,138288300,6010,6010,6010,6010,0
|
|
20240912,182400,138288300,6010,6010,6010,6010,0
|
|
20240912,182300,138288300,6010,6010,6010,6010,0
|
|
20240912,182200,138288300,6010,6010,6010,6010,0
|
|
20240912,182100,138288300,6010,6010,6010,6010,0
|
|
20240912,182000,138288300,6010,6010,6010,6010,0
|
|
20240912,181900,138288300,6010,6010,6010,6010,0
|
|
20240912,181800,138288300,6010,6010,6010,6010,0
|
|
20240912,181700,138288300,6010,6010,6010,6010,0
|
|
20240912,181600,138288300,6010,6010,6010,6010,0
|
|
20240912,181500,138288300,6010,6010,6010,6010,0
|
|
20240912,181400,138288300,6010,6010,6010,6010,0
|
|
20240912,181300,138288300,6010,6010,6010,6010,0
|
|
20240912,181200,138288300,6010,6010,6010,6010,0
|
|
20240912,181100,138288300,6010,6010,6010,6010,0
|
|
20240912,181000,138288300,6010,6010,6010,6010,0
|
|
20240912,180900,138288300,6010,6010,6010,6010,0
|
|
20240912,180800,138288300,6010,6010,6010,6010,0
|
|
20240912,180700,138288300,6010,6010,6010,6010,0
|
|
20240912,180600,138288300,6010,6010,6010,6010,4050
|
|
20240912,180500,138288300,6010,6010,6010,6010,0
|
|
20240912,180400,138288300,6010,6010,6010,6010,0
|
|
20240912,180300,138288300,6010,6010,6010,6010,0
|
|
20240912,180200,138288300,6010,6010,6010,6010,0
|
|
20240912,180100,138288300,6010,6010,6010,6010,0
|
|
20240912,180000,138288300,6010,6010,6010,6010,0
|
|
20240912,175900,138288300,6010,6010,6010,6010,0
|
|
20240912,175800,138288300,6010,6010,6010,6010,0
|
|
20240912,175700,138288300,6010,6010,6010,6010,0
|
|
20240912,175600,138288300,6010,6010,6010,6010,0
|
|
20240912,175500,138288300,6010,6010,6010,6010,0
|
|
20240912,175400,138288300,6010,6010,6010,6010,0
|
|
20240912,175300,138288300,6010,6010,6010,6010,0
|
|
20240912,175200,138288300,6010,6010,6010,6010,0
|
|
20240912,175100,138288300,6010,6010,6010,6010,0
|
|
20240912,175000,138288300,6010,6010,6010,6010,0
|
|
20240912,174900,138288300,6010,6010,6010,6010,0
|
|
20240912,174800,138288300,6010,6010,6010,6010,0
|
|
20240912,174700,138288300,6010,6010,6010,6010,0
|
|
20240912,174600,138288300,6010,6010,6010,6010,0
|
|
20240912,174500,138288300,6010,6010,6010,6010,0
|
|
20240912,174400,138288300,6010,6010,6010,6010,0
|
|
20240912,174300,138288300,6010,6010,6010,6010,0
|
|
20240912,174200,138288300,6010,6010,6010,6010,0
|
|
20240912,174100,138288300,6010,6010,6010,6010,0
|
|
20240912,174000,138288300,6010,6010,6010,6010,0
|
|
20240912,173900,138288300,6010,6010,6010,6010,0
|
|
20240912,173800,138288300,6010,6010,6010,6010,0
|
|
20240912,173700,138288300,6010,6010,6010,6010,0
|
|
20240912,173600,138288300,6010,6010,6010,6010,4050
|
|
20240912,173500,138288300,6010,6010,6010,6010,0
|
|
20240912,173400,138288300,6010,6010,6010,6010,0
|
|
20240912,173300,138288300,6010,6010,6010,6010,0
|
|
20240912,173200,138288300,6010,6010,6010,6010,0
|
|
20240912,173100,138288300,6010,6010,6010,6010,0
|
|
20240912,173000,138288300,6010,6010,6010,6010,0
|
|
20240912,172900,138288300,6010,6010,6010,6010,0
|
|
20240912,172800,138288300,6010,6010,6010,6010,0
|
|
20240912,172700,138288300,6010,6010,6010,6010,0
|
|
20240912,172600,138288300,6010,6010,6010,6010,0
|
|
20240912,172500,138288300,6010,6010,6010,6010,0
|
|
20240912,172400,138288300,6010,6010,6010,6010,0
|
|
20240912,172300,138288300,6010,6010,6010,6010,0
|
|
20240912,172200,138288300,6010,6010,6010,6010,0
|
|
20240912,172100,138288300,6010,6010,6010,6010,0
|
|
20240912,172000,138288300,6010,6010,6010,6010,0
|
|
20240912,171900,138288300,6010,6010,6010,6010,0
|
|
20240912,171800,138288300,6010,6010,6010,6010,0
|
|
20240912,171700,138288300,6010,6010,6010,6010,0
|
|
20240912,171600,138288300,6010,6010,6010,6010,0
|
|
20240912,171500,138288300,6010,6010,6010,6010,0
|
|
20240912,171400,138288300,6010,6010,6010,6010,0
|
|
20240912,171300,138288300,6010,6010,6010,6010,0
|
|
20240912,171200,138288300,6010,6010,6010,6010,0
|
|
20240912,171100,138288300,6010,6010,6010,6010,0
|
|
20240912,171000,138288300,6010,6010,6010,6010,0
|
|
20240912,170900,138288300,6010,6010,6010,6010,0
|
|
20240912,170800,138288300,6010,6010,6010,6010,0
|
|
20240912,170700,138288300,6010,6010,6010,6010,0
|
|
20240912,170600,138288300,6010,6010,6010,6010,4050
|
|
20240912,170500,138288300,6010,6010,6010,6010,0
|
|
20240912,170400,138288300,6010,6010,6010,6010,0
|
|
20240912,170300,138288300,6010,6010,6010,6010,0
|
|
20240912,170200,138288300,6010,6010,6010,6010,0
|
|
20240912,170100,138288300,6010,6010,6010,6010,0
|
|
20240912,170000,138288300,6010,6010,6010,6010,0
|
|
20240912,165900,138288300,6010,6010,6010,6010,0
|
|
20240912,165800,138288300,6010,6010,6010,6010,0
|
|
20240912,165700,138288300,6010,6010,6010,6010,0
|
|
20240912,165600,138288300,6010,6010,6010,6010,0
|
|
20240912,165500,138288300,6010,6010,6010,6010,0
|
|
20240912,165400,138288300,6010,6010,6010,6010,0
|
|
20240912,165300,138288300,6010,6010,6010,6010,0
|
|
20240912,165200,138288300,6010,6010,6010,6010,0
|
|
20240912,165100,138288300,6010,6010,6010,6010,0
|
|
20240912,165000,138288300,6010,6010,6010,6010,0
|
|
20240912,164900,138288300,6010,6010,6010,6010,0
|
|
20240912,164800,138288300,6010,6010,6010,6010,0
|
|
20240912,164700,138288300,6010,6010,6010,6010,0
|
|
20240912,164600,138288300,6010,6010,6010,6010,0
|
|
20240912,164500,138288300,6010,6010,6010,6010,0
|
|
20240912,164400,138288300,6010,6010,6010,6010,0
|
|
20240912,164300,138288300,6010,6010,6010,6010,0
|
|
20240912,164200,138288300,6010,6010,6010,6010,0
|
|
20240912,164100,138288300,6010,6010,6010,6010,0
|
|
20240912,164000,138288300,6010,6010,6010,6010,0
|
|
20240912,163900,138288300,6010,6010,6010,6010,0
|
|
20240912,163800,138288300,6010,6010,6010,6010,0
|
|
20240912,163700,138288300,6010,6010,6010,6010,0
|
|
20240912,163600,138288300,6010,6010,6010,6010,4050
|
|
20240912,163500,138288300,6010,6010,6010,6010,0
|
|
20240912,163400,138288300,6010,6010,6010,6010,0
|
|
20240912,163300,138288300,6010,6010,6010,6010,0
|
|
20240912,163200,138288300,6010,6010,6010,6010,0
|
|
20240912,163100,138288300,6010,6010,6010,6010,0
|
|
20240912,163000,138288300,6010,6010,6010,6010,0
|
|
20240912,162900,138288300,6010,6010,6010,6010,0
|
|
20240912,162800,138288300,6010,6010,6010,6010,0
|
|
20240912,162700,138288300,6010,6010,6010,6010,0
|
|
20240912,162600,138288300,6010,6010,6010,6010,0
|
|
20240912,162500,138288300,6010,6010,6010,6010,0
|
|
20240912,162400,138288300,6010,6010,6010,6010,0
|
|
20240912,162300,138288300,6010,6010,6010,6010,0
|
|
20240912,162200,138288300,6010,6010,6010,6010,0
|
|
20240912,162100,138288300,6010,6010,6010,6010,0
|
|
20240912,162000,138288300,6010,6010,6010,6010,0
|
|
20240912,161900,138288300,6010,6010,6010,6010,0
|
|
20240912,161800,138288300,6010,6010,6010,6010,0
|
|
20240912,161700,138288300,6010,6010,6010,6010,0
|
|
20240912,161600,138288300,6010,6010,6010,6010,0
|
|
20240912,161500,138288300,6010,6010,6010,6010,0
|
|
20240912,161400,138288300,6010,6010,6010,6010,0
|
|
20240912,161300,138288300,6010,6010,6010,6010,0
|
|
20240912,161200,138288300,6010,6010,6010,6010,0
|
|
20240912,161100,138288300,6010,6010,6010,6010,0
|
|
20240912,161000,138288300,6010,6010,6010,6010,0
|
|
20240912,160900,138288300,6010,6010,6010,6010,0
|
|
20240912,160800,138288300,6010,6010,6010,6010,0
|
|
20240912,160700,138288300,6010,6010,6010,6010,0
|
|
20240912,160600,138288300,6010,6010,6010,6010,4050
|
|
20240912,160500,138288300,6010,6010,6010,6010,0
|
|
20240912,160400,138288300,6010,6010,6010,6010,0
|
|
20240912,160300,138288300,6010,6010,6010,6010,0
|
|
20240912,160200,138288300,6010,6010,6010,6010,0
|
|
20240912,160100,138288300,6010,6010,6010,6010,0
|
|
20240912,160000,138288300,6010,6010,6010,6010,0
|
|
20240912,155900,138288300,6010,6010,6010,6010,0
|
|
20240912,155800,138288300,6010,6010,6010,6010,0
|
|
20240912,155700,138288300,6010,6010,6010,6010,0
|
|
20240912,155600,138288300,6010,6010,6010,6010,0
|
|
20240912,155500,138288300,6010,6010,6010,6010,0
|
|
20240912,155400,138288300,6010,6010,6010,6010,0
|
|
20240912,155300,138288300,6010,6010,6010,6010,0
|
|
20240912,155200,138288300,6010,6010,6010,6010,0
|
|
20240912,155100,138288300,6010,6010,6010,6010,0
|
|
20240912,155000,138288300,6010,6010,6010,6010,0
|
|
20240912,154900,138288300,6010,6010,6010,6010,0
|
|
20240912,154800,138288300,6010,6010,6010,6010,0
|
|
20240912,154700,138288300,6010,6010,6010,6010,0
|
|
20240912,154600,138288300,6010,6010,6010,6010,0
|
|
20240912,154500,138288300,6010,6010,6010,6010,0
|
|
20240912,154400,138288300,6010,6010,6010,6010,0
|
|
20240912,154300,138288300,6010,6010,6010,6010,0
|
|
20240912,154200,138288300,6010,6010,6010,6010,0
|
|
20240912,154100,138288300,6010,6010,6010,6010,0
|
|
20240912,154000,138288300,6010,6010,6010,6010,0
|
|
20240912,153900,138288300,6010,6010,6010,6010,0
|
|
20240912,153800,138288300,6010,6010,6010,6010,0
|
|
20240912,153700,138288300,6010,6010,6010,6010,0
|
|
20240912,153600,138288300,6010,6010,6010,6010,4050
|
|
20240912,153500,138288300,6010,6010,6010,6010,0
|
|
20240912,153400,138288300,6010,6010,6010,6010,0
|
|
20240912,153300,138288300,6010,6010,6010,6010,0
|
|
20240912,153200,138288300,6010,6010,6010,6010,0
|
|
20240912,153100,138288300,6010,6010,6010,6010,0
|
|
20240912,153000,138288300,6010,6010,6010,6010,4050
|
|
20240912,152900,113947800,6090,6090,6090,6090,0
|
|
20240912,152800,113947800,6090,6090,6090,6090,0
|
|
20240912,152700,113947800,6090,6090,6090,6090,0
|
|
20240912,152600,113947800,6090,6090,6090,6090,0
|
|
20240912,152500,113947800,6090,6090,6090,6090,0
|
|
20240912,152400,113947800,6090,6090,6090,6090,0
|
|
20240912,152300,113947800,6090,6090,6090,6090,0
|
|
20240912,152200,113947800,6090,6090,6090,6090,0
|
|
20240912,152100,113947800,6090,6090,6090,6090,0
|
|
20240912,152000,113947800,6090,6090,6090,6090,0
|
|
20240912,151900,113947800,6090,6100,6100,6090,11
|
|
20240912,151800,113880740,6100,6100,6100,6100,13
|
|
20240912,151700,113801440,6090,6090,6090,6090,15
|
|
20240912,151600,113710090,6080,6080,6080,6080,39
|
|
20240912,151500,113472970,6090,6090,6090,6090,13
|
|
20240912,151400,113393800,6090,6090,6090,6090,23
|
|
20240912,151300,113253730,6090,6090,6090,6090,25
|
|
20240912,151200,113101480,6100,6090,6100,6090,118
|
|
20240912,151100,112382820,6090,6090,6090,6090,0
|
|
20240912,151000,112382820,6090,6090,6090,6090,0
|
|
20240912,150900,112382820,6090,6090,6090,6090,530
|
|
20240912,150800,109155120,6090,6090,6090,6090,500
|
|
20240912,150700,106110120,6100,6100,6100,6100,0
|
|
20240912,150600,106110120,6100,6090,6100,6090,2420
|
|
20240912,150500,91351030,6090,6090,6090,6090,0
|
|
20240912,150400,91351030,6090,6090,6090,6090,0
|
|
20240912,150300,91351030,6090,6090,6090,6090,0
|
|
20240912,150200,91351030,6090,6090,6090,6090,0
|
|
20240912,150100,91351030,6090,6090,6090,6090,0
|
|
20240912,150000,91351030,6090,6090,6090,6090,0
|
|
20240912,145900,91351030,6090,6090,6090,6090,0
|
|
20240912,145800,91351030,6090,6090,6090,6090,0
|
|
20240912,145700,91351030,6090,6090,6090,6090,0
|
|
20240912,145600,91351030,6090,6090,6090,6090,0
|
|
20240912,145500,91351030,6090,6090,6090,6090,0
|
|
20240912,145400,91351030,6090,6090,6090,6090,0
|
|
20240912,145300,91351030,6090,6090,6090,6090,0
|
|
20240912,145200,91351030,6090,6090,6090,6090,0
|
|
20240912,145100,91351030,6090,6090,6090,6090,1
|
|
20240912,145000,91344940,6090,6090,6090,6090,0
|
|
20240912,144900,91344940,6090,6090,6090,6090,0
|
|
20240912,144800,91344940,6090,6090,6090,6090,2
|
|
20240912,144700,91332760,6090,6090,6090,6090,0
|
|
20240912,144600,91332760,6090,6090,6090,6090,0
|
|
20240912,144500,91332760,6090,6090,6090,6090,0
|
|
20240912,144400,91332760,6090,6090,6090,6090,0
|
|
20240912,144300,91332760,6090,6090,6090,6090,1
|
|
20240912,144200,91326670,6060,6060,6060,6060,0
|
|
20240912,144100,91326670,6060,6060,6060,6060,11
|
|
20240912,144000,91260010,6060,6060,6060,6060,0
|
|
20240912,143900,91260010,6060,6060,6060,6060,290
|
|
20240912,143800,89502610,6060,6060,6060,6060,0
|
|
20240912,143700,89502610,6060,6060,6060,6060,0
|
|
20240912,143600,89502610,6060,6060,6060,6060,0
|
|
20240912,143500,89502610,6060,6060,6060,6060,0
|
|
20240912,143400,89502610,6060,6060,6060,6060,0
|
|
20240912,143300,89502610,6060,6060,6060,6060,0
|
|
20240912,143200,89502610,6060,6060,6060,6060,0
|
|
20240912,143100,89502610,6060,6060,6060,6060,200
|
|
20240912,143000,88290610,6050,6050,6050,6050,1
|
|
20240912,142900,88284560,6030,6030,6030,6030,0
|
|
20240912,142800,88284560,6030,6080,6080,6030,200
|
|
20240912,142700,87073330,6080,6080,6080,6080,0
|
|
20240912,142600,87073330,6080,6080,6080,6080,12
|
|
20240912,142500,87000370,6080,6080,6080,6080,0
|
|
20240912,142400,87000370,6080,6080,6080,6080,225
|
|
20240912,142300,85632370,6080,6080,6080,6080,63
|
|
20240912,142200,85249330,6100,6100,6100,6100,0
|
|
20240912,142100,85249330,6100,6100,6100,6100,0
|
|
20240912,142000,85249330,6100,6100,6100,6100,0
|
|
20240912,141900,85249330,6100,6100,6100,6100,0
|
|
20240912,141800,85249330,6100,6100,6100,6100,0
|
|
20240912,141700,85249330,6100,6100,6100,6100,0
|
|
20240912,141600,85249330,6100,6100,6100,6100,0
|
|
20240912,141500,85249330,6100,6100,6100,6100,0
|
|
20240912,141400,85249330,6100,6100,6100,6100,1
|
|
20240912,141300,85243230,6100,6100,6100,6100,0
|
|
20240912,141200,85243230,6100,6100,6100,6100,0
|
|
20240912,141100,85243230,6100,6100,6100,6100,0
|
|
20240912,141000,85243230,6100,6090,6100,6090,41
|
|
20240912,140900,84993530,6070,6070,6070,6070,18
|
|
20240912,140800,84884270,6100,6100,6100,6100,0
|
|
20240912,140700,84884270,6100,6100,6100,6100,0
|
|
20240912,140600,84884270,6100,6100,6100,6100,0
|
|
20240912,140500,84884270,6100,6100,6100,6100,0
|
|
20240912,140400,84884270,6100,6100,6100,6100,0
|
|
20240912,140300,84884270,6100,6100,6100,6100,0
|
|
20240912,140200,84884270,6100,6100,6100,6100,0
|
|
20240912,140100,84884270,6100,6100,6100,6100,0
|
|
20240912,140000,84884270,6100,6100,6100,6100,0
|
|
20240912,135900,84884270,6100,6080,6100,6080,83
|
|
20240912,135800,84379270,6080,6080,6080,6080,0
|
|
20240912,135700,84379270,6080,6080,6080,6080,0
|
|
20240912,135600,84379270,6080,6080,6080,6080,16
|
|
20240912,135500,84281990,6080,6080,6080,6080,4
|
|
20240912,135400,84257670,6080,6080,6080,6080,74
|
|
20240912,135300,83807750,6080,6080,6080,6080,0
|
|
20240912,135200,83807750,6080,6080,6080,6080,49
|
|
20240912,135100,83509830,6070,6070,6070,6070,25
|
|
20240912,135000,83358080,6070,6070,6070,6070,25
|
|
20240912,134900,83206330,6060,6060,6060,6060,0
|
|
20240912,134800,83206330,6060,6060,6060,6060,0
|
|
20240912,134700,83206330,6060,6060,6060,6060,0
|
|
20240912,134600,83206330,6060,6070,6070,6060,117
|
|
20240912,134500,82497140,6070,6070,6070,6070,13
|
|
20240912,134400,82418230,6080,6080,6080,6080,0
|
|
20240912,134300,82418230,6080,6080,6080,6080,4
|
|
20240912,134200,82393910,6090,6090,6090,6090,1
|
|
20240912,134100,82387820,6070,6070,6070,6070,15
|
|
20240912,134000,82296770,6070,6080,6090,6070,103
|
|
20240912,133900,81671160,6060,6060,6060,6060,0
|
|
20240912,133800,81671160,6060,6060,6060,6060,0
|
|
20240912,133700,81671160,6060,6060,6060,6060,0
|
|
20240912,133600,81671160,6060,6060,6060,6060,0
|
|
20240912,133500,81671160,6060,6060,6060,6060,0
|
|
20240912,133400,81671160,6060,6060,6060,6060,0
|
|
20240912,133300,81671160,6060,6060,6060,6060,0
|
|
20240912,133200,81671160,6060,6060,6060,6060,52
|
|
20240912,133100,81356040,6050,6050,6050,6050,0
|
|
20240912,133000,81356040,6050,6050,6050,6050,0
|
|
20240912,132900,81356040,6050,6050,6050,6050,0
|
|
20240912,132800,81356040,6050,6050,6050,6050,0
|
|
20240912,132700,81356040,6050,6050,6050,6050,0
|
|
20240912,132600,81356040,6050,6050,6050,6050,0
|
|
20240912,132500,81356040,6050,6050,6050,6050,30
|
|
20240912,132400,81174540,6050,6050,6050,6050,0
|
|
20240912,132300,81174540,6050,6050,6050,6050,0
|
|
20240912,132200,81174540,6050,6050,6050,6050,10
|
|
20240912,132100,81114040,6060,6060,6080,6060,43
|
|
20240912,132000,80853430,6050,6040,6050,6040,1760
|
|
20240912,131900,70210340,6040,6040,6040,6040,10
|
|
20240912,131800,70149940,6040,6040,6040,6040,10
|
|
20240912,131700,70089540,6030,6020,6030,6020,414
|
|
20240912,131600,67597060,6020,6020,6020,6020,150
|
|
20240912,131500,66694060,6030,6030,6030,6030,6
|
|
20240912,131400,66657880,6030,6030,6030,6030,10
|
|
20240912,131300,66597580,6030,6030,6030,6030,167
|
|
20240912,131200,65590570,6040,6040,6040,6040,0
|
|
20240912,131100,65590570,6040,6040,6040,6040,0
|
|
20240912,131000,65590570,6040,6040,6040,6040,0
|
|
20240912,130900,65590570,6040,6040,6040,6040,0
|
|
20240912,130800,65590570,6040,6040,6040,6040,0
|
|
20240912,130700,65590570,6040,6040,6040,6040,0
|
|
20240912,130600,65590570,6040,6040,6040,6040,0
|
|
20240912,130500,65590570,6040,6040,6040,6040,0
|
|
20240912,130400,65590570,6040,6040,6040,6040,0
|
|
20240912,130300,65590570,6040,6030,6040,6030,89
|
|
20240912,130200,65053890,6030,6030,6030,6030,1
|
|
20240912,130100,65047860,5970,5970,5970,5970,0
|
|
20240912,130000,65047860,5970,5970,5970,5970,0
|
|
20240912,125900,65047860,5970,5970,5970,5970,0
|
|
20240912,125800,65047860,5970,5970,5970,5970,0
|
|
20240912,125700,65047860,5970,5970,5970,5970,0
|
|
20240912,125600,65047860,5970,5970,5970,5970,0
|
|
20240912,125500,65047860,5970,5970,5970,5970,0
|
|
20240912,125400,65047860,5970,5970,5970,5970,0
|
|
20240912,125300,65047860,5970,5970,5970,5970,0
|
|
20240912,125200,65047860,5970,5970,5970,5970,0
|
|
20240912,125100,65047860,5970,5970,5970,5970,0
|
|
20240912,125000,65047860,5970,6010,6010,5970,1000
|
|
20240912,124900,59060980,6000,6000,6000,6000,0
|
|
20240912,124800,59060980,6000,6000,6000,6000,0
|
|
20240912,124700,59060980,6000,6000,6000,6000,0
|
|
20240912,124600,59060980,6000,6000,6000,6000,0
|
|
20240912,124500,59060980,6000,6000,6000,6000,0
|
|
20240912,124400,59060980,6000,6000,6000,6000,0
|
|
20240912,124300,59060980,6000,6000,6000,6000,0
|
|
20240912,124200,59060980,6000,6000,6000,6000,0
|
|
20240912,124100,59060980,6000,6000,6000,6000,0
|
|
20240912,124000,59060980,6000,6000,6000,6000,0
|
|
20240912,123900,59060980,6000,6000,6000,6000,0
|
|
20240912,123800,59060980,6000,6000,6000,6000,0
|
|
20240912,123700,59060980,6000,6000,6000,6000,0
|
|
20240912,123600,59060980,6000,6000,6000,6000,0
|
|
20240912,123500,59060980,6000,6000,6000,6000,0
|
|
20240912,123400,59060980,6000,6020,6020,6000,4000
|
|
20240912,123300,35050640,6030,6030,6030,6030,10
|
|
20240912,123200,34990340,6030,6030,6030,6030,0
|
|
20240912,123100,34990340,6030,6030,6030,6030,0
|
|
20240912,123000,34990340,6030,6030,6030,6030,0
|
|
20240912,122900,34990340,6030,6030,6030,6030,0
|
|
20240912,122800,34990340,6030,6030,6030,6030,0
|
|
20240912,122700,34990340,6030,6030,6030,6030,0
|
|
20240912,122600,34990340,6030,6030,6030,6030,0
|
|
20240912,122500,34990340,6030,6030,6030,6030,0
|
|
20240912,122400,34990340,6030,6030,6030,6030,0
|
|
20240912,122300,34990340,6030,6030,6030,6030,0
|
|
20240912,122200,34990340,6030,6030,6030,6030,5
|
|
20240912,122100,34960190,6030,6030,6030,6030,1
|
|
20240912,122000,34954160,6030,6030,6030,6030,0
|
|
20240912,121900,34954160,6030,6030,6030,6030,0
|
|
20240912,121800,34954160,6030,6030,6030,6030,0
|
|
20240912,121700,34954160,6030,6030,6030,6030,0
|
|
20240912,121600,34954160,6030,6030,6030,6030,0
|
|
20240912,121500,34954160,6030,6030,6030,6030,0
|
|
20240912,121400,34954160,6030,6030,6030,6030,0
|
|
20240912,121300,34954160,6030,6030,6030,6030,0
|
|
20240912,121200,34954160,6030,6030,6030,6030,0
|
|
20240912,121100,34954160,6030,6030,6030,6030,0
|
|
20240912,121000,34954160,6030,6030,6030,6030,0
|
|
20240912,120900,34954160,6030,6030,6030,6030,0
|
|
20240912,120800,34954160,6030,6030,6030,6030,0
|
|
20240912,120700,34954160,6030,6030,6030,6030,315
|
|
20240912,120600,33054710,6030,6030,6030,6030,0
|
|
20240912,120500,33054710,6030,6030,6030,6030,0
|
|
20240912,120400,33054710,6030,6030,6030,6030,86
|
|
20240912,120300,32536130,6030,6030,6030,6030,0
|
|
20240912,120200,32536130,6030,6030,6030,6030,1
|
|
20240912,120100,32530100,6030,6030,6030,6030,0
|
|
20240912,120000,32530100,6030,6030,6030,6030,0
|
|
20240912,115900,32530100,6030,6030,6030,6030,0
|
|
20240912,115800,32530100,6030,6030,6030,6030,0
|
|
20240912,115700,32530100,6030,6030,6030,6030,0
|
|
20240912,115600,32530100,6030,6030,6030,6030,18
|
|
20240912,115500,32421560,6030,6030,6030,6030,0
|
|
20240912,115400,32421560,6030,6030,6030,6030,0
|
|
20240912,115300,32421560,6030,6030,6030,6030,0
|
|
20240912,115200,32421560,6030,6030,6030,6030,0
|
|
20240912,115100,32421560,6030,6030,6030,6030,0
|
|
20240912,115000,32421560,6030,6030,6030,6030,0
|
|
20240912,114900,32421560,6030,6030,6030,6030,0
|
|
20240912,114800,32421560,6030,6030,6030,6030,0
|
|
20240912,114700,32421560,6030,6030,6030,6030,0
|
|
20240912,114600,32421560,6030,6030,6030,6030,0
|
|
20240912,114500,32421560,6030,6030,6030,6030,0
|
|
20240912,114400,32421560,6030,6030,6030,6030,0
|
|
20240912,114300,32421560,6030,6030,6030,6030,0
|
|
20240912,114200,32421560,6030,6030,6030,6030,0
|
|
20240912,114100,32421560,6030,6030,6030,6030,0
|
|
20240912,114000,32421560,6030,6030,6030,6030,0
|
|
20240912,113900,32421560,6030,6030,6030,6030,0
|
|
20240912,113800,32421560,6030,6030,6030,6030,0
|
|
20240912,113700,32421560,6030,6030,6030,6030,0
|
|
20240912,113600,32421560,6030,6030,6030,6030,150
|
|
20240912,113500,31517060,6030,6030,6030,6030,39
|
|
20240912,113400,31281890,6030,6020,6030,6020,350
|
|
20240912,113300,29172030,6000,6000,6000,6000,91
|
|
20240912,113200,28626030,6000,6040,6040,6000,2111
|
|
20240912,113100,15938440,6040,6040,6040,6040,16
|
|
20240912,113000,15841800,6040,6040,6040,6040,0
|
|
20240912,112900,15841800,6040,6040,6040,6040,0
|
|
20240912,112800,15841800,6040,6040,6040,6040,0
|
|
20240912,112700,15841800,6040,6040,6040,6040,0
|
|
20240912,112600,15841800,6040,6040,6040,6040,0
|
|
20240912,112500,15841800,6040,6040,6040,6040,4
|
|
20240912,112400,15817640,6040,6040,6040,6040,0
|
|
20240912,112300,15817640,6040,6040,6040,6040,0
|
|
20240912,112200,15817640,6040,6040,6040,6040,0
|
|
20240912,112100,15817640,6040,6040,6040,6040,5
|
|
20240912,112000,15787440,6040,6040,6040,6040,0
|
|
20240912,111900,15787440,6040,6040,6040,6040,0
|
|
20240912,111800,15787440,6040,6040,6040,6040,101
|
|
20240912,111700,15177400,6040,6040,6040,6040,0
|
|
20240912,111600,15177400,6040,6040,6040,6040,0
|
|
20240912,111500,15177400,6040,6040,6040,6040,0
|
|
20240912,111400,15177400,6040,6040,6040,6040,0
|
|
20240912,111300,15177400,6040,6040,6040,6040,0
|
|
20240912,111200,15177400,6040,6040,6040,6040,0
|
|
20240912,111100,15177400,6040,6040,6040,6040,0
|
|
20240912,111000,15177400,6040,6040,6040,6040,0
|
|
20240912,110900,15177400,6040,6040,6040,6040,0
|
|
20240912,110800,15177400,6040,6040,6040,6040,0
|
|
20240912,110700,15177400,6040,6040,6040,6040,0
|
|
20240912,110600,15177400,6040,6040,6040,6040,0
|
|
20240912,110500,15177400,6040,6040,6040,6040,0
|
|
20240912,110400,15177400,6040,6040,6040,6040,0
|
|
20240912,110300,15177400,6040,6040,6040,6040,0
|
|
20240912,110200,15177400,6040,6040,6040,6040,0
|
|
20240912,110100,15177400,6040,6040,6040,6040,1
|
|
20240912,110000,15171360,6040,6040,6040,6040,0
|
|
20240912,105900,15171360,6040,6040,6040,6040,0
|
|
20240912,105800,15171360,6040,6040,6040,6040,0
|
|
20240912,105700,15171360,6040,6040,6040,6040,0
|
|
20240912,105600,15171360,6040,6040,6040,6040,0
|
|
20240912,105500,15171360,6040,6040,6040,6040,0
|
|
20240912,105400,15171360,6040,6040,6040,6040,0
|
|
20240912,105300,15171360,6040,6040,6040,6040,0
|
|
20240912,105200,15171360,6040,6040,6040,6040,0
|
|
20240912,105100,15171360,6040,6040,6040,6040,0
|
|
20240912,105000,15171360,6040,6040,6040,6040,0
|
|
20240912,104900,15171360,6040,6040,6040,6040,0
|
|
20240912,104800,15171360,6040,6040,6040,6040,0
|
|
20240912,104700,15171360,6040,6040,6040,6040,0
|
|
20240912,104600,15171360,6040,6040,6040,6040,16
|
|
20240912,104500,15074720,6050,6050,6050,6050,0
|
|
20240912,104400,15074720,6050,6050,6050,6050,0
|
|
20240912,104300,15074720,6050,6050,6050,6050,0
|
|
20240912,104200,15074720,6050,6050,6050,6050,0
|
|
20240912,104100,15074720,6050,6050,6050,6050,0
|
|
20240912,104000,15074720,6050,6050,6050,6050,0
|
|
20240912,103900,15074720,6050,6050,6050,6050,0
|
|
20240912,103800,15074720,6050,6050,6050,6050,0
|
|
20240912,103700,15074720,6050,6050,6050,6050,0
|
|
20240912,103600,15074720,6050,6050,6050,6050,0
|
|
20240912,103500,15074720,6050,6050,6050,6050,0
|
|
20240912,103400,15074720,6050,6050,6050,6050,0
|
|
20240912,103300,15074720,6050,6050,6050,6050,0
|
|
20240912,103200,15074720,6050,6050,6050,6050,0
|
|
20240912,103100,15074720,6050,6050,6050,6050,0
|
|
20240912,103000,15074720,6050,6050,6050,6050,0
|
|
20240912,102900,15074720,6050,6050,6050,6050,0
|
|
20240912,102800,15074720,6050,6050,6050,6050,0
|
|
20240912,102700,15074720,6050,6050,6050,6050,0
|
|
20240912,102600,15074720,6050,6050,6050,6050,0
|
|
20240912,102500,15074720,6050,6050,6050,6050,0
|
|
20240912,102400,15074720,6050,6050,6050,6050,6
|
|
20240912,102300,15038420,6030,6030,6030,6030,0
|
|
20240912,102200,15038420,6030,6030,6030,6030,1
|
|
20240912,102100,15032390,6030,6030,6030,6030,5
|
|
20240912,102000,15002240,6030,6030,6030,6030,68
|
|
20240912,101900,14592200,6030,6030,6030,6030,0
|
|
20240912,101800,14592200,6030,6040,6040,6030,80
|
|
20240912,101700,14109680,6040,6040,6040,6040,0
|
|
20240912,101600,14109680,6040,6040,6040,6040,0
|
|
20240912,101500,14109680,6040,6040,6040,6040,0
|
|
20240912,101400,14109680,6040,6040,6040,6040,0
|
|
20240912,101300,14109680,6040,6040,6040,6040,0
|
|
20240912,101200,14109680,6040,6040,6040,6040,0
|
|
20240912,101100,14109680,6040,6040,6040,6040,0
|
|
20240912,101000,14109680,6040,6040,6040,6040,0
|
|
20240912,100900,14109680,6040,6040,6040,6040,0
|
|
20240912,100800,14109680,6040,6040,6040,6040,161
|
|
20240912,100700,13137240,6030,6030,6030,6030,0
|
|
20240912,100600,13137240,6030,6030,6030,6030,0
|
|
20240912,100500,13137240,6030,6030,6030,6030,0
|
|
20240912,100400,13137240,6030,6030,6030,6030,0
|
|
20240912,100300,13137240,6030,6030,6030,6030,0
|
|
20240912,100200,13137240,6030,6030,6030,6030,0
|
|
20240912,100100,13137240,6030,6030,6030,6030,0
|
|
20240912,100000,13137240,6030,6030,6030,6030,0
|
|
20240912,095900,13137240,6030,6030,6030,6030,0
|
|
20240912,095800,13137240,6030,6030,6030,6030,0
|
|
20240912,095700,13137240,6030,6030,6030,6030,79
|
|
20240912,095600,12660870,6040,6030,6040,6030,108
|
|
20240912,095500,12009050,6040,6040,6040,6040,0
|
|
20240912,095400,12009050,6040,6040,6040,6040,1
|
|
20240912,095300,12003010,6040,6040,6040,6040,0
|
|
20240912,095200,12003010,6040,6040,6040,6040,0
|
|
20240912,095100,12003010,6040,6040,6040,6040,0
|
|
20240912,095000,12003010,6040,6040,6040,6040,0
|
|
20240912,094900,12003010,6040,6040,6040,6040,0
|
|
20240912,094800,12003010,6040,6040,6040,6040,0
|
|
20240912,094700,12003010,6040,6040,6040,6040,0
|
|
20240912,094600,12003010,6040,6040,6040,6040,0
|
|
20240912,094500,12003010,6040,6040,6040,6040,0
|
|
20240912,094400,12003010,6040,6040,6040,6040,0
|
|
20240912,094300,12003010,6040,6040,6040,6040,80
|
|
20240912,094200,11519810,6040,6040,6040,6040,500
|
|
20240912,094100,8499810,6040,6060,6060,6040,11
|
|
20240912,094000,8433350,6060,6060,6060,6060,31
|
|
20240912,093900,8245490,6060,6040,6060,6040,19
|
|
20240912,093800,8130550,6060,6060,6060,6060,1
|
|
20240912,093700,8124490,6030,6030,6030,6030,1
|
|
20240912,093600,8118460,6020,6020,6020,6020,0
|
|
20240912,093500,8118460,6020,6020,6020,6020,0
|
|
20240912,093400,8118460,6020,6020,6020,6020,0
|
|
20240912,093300,8118460,6020,6020,6020,6020,0
|
|
20240912,093200,8118460,6020,6020,6020,6020,0
|
|
20240912,093100,8118460,6020,6020,6020,6020,0
|
|
20240912,093000,8118460,6020,6020,6020,6020,0
|
|
20240912,092900,8118460,6020,6050,6050,6020,188
|
|
20240912,092800,6985140,6050,6050,6050,6050,0
|
|
20240912,092700,6985140,6050,6050,6050,6050,0
|
|
20240912,092600,6985140,6050,6050,6050,6050,0
|
|
20240912,092500,6985140,6050,6060,6060,6050,300
|
|
20240912,092400,5170130,6080,6080,6080,6080,0
|
|
20240912,092300,5170130,6080,6080,6080,6080,0
|
|
20240912,092200,5170130,6080,6080,6080,6080,1
|
|
20240912,092100,5164050,6090,6090,6090,6090,0
|
|
20240912,092000,5164050,6090,6090,6090,6090,0
|
|
20240912,091900,5164050,6090,6090,6090,6090,0
|
|
20240912,091800,5164050,6090,6090,6090,6090,0
|
|
20240912,091700,5164050,6090,6090,6090,6090,0
|
|
20240912,091600,5164050,6090,6090,6090,6090,0
|
|
20240912,091500,5164050,6090,6090,6090,6090,0
|
|
20240912,091400,5164050,6090,6090,6090,6090,32
|
|
20240912,091300,4969170,6090,6090,6090,6090,83
|
|
20240912,091200,4463700,6090,6060,6090,6050,304
|
|
20240912,091100,2624260,6110,6070,6110,6070,2
|
|
20240912,091000,2612080,6030,6030,6030,6030,0
|
|
20240912,090900,2612080,6030,6030,6030,6030,0
|
|
20240912,090800,2612080,6030,6030,6030,6030,0
|
|
20240912,090700,2612080,6030,6030,6030,6030,0
|
|
20240912,090600,2612080,6030,6030,6030,6030,61
|
|
20240912,090500,2244250,6030,6030,6030,6030,66
|
|
20240912,090400,1846270,6030,6040,6050,6030,48
|
|
20240912,090300,1556710,6030,6030,6030,6030,0
|
|
20240912,090200,1556710,6030,6030,6030,6030,0
|
|
20240912,090100,1556710,6030,6010,6030,6010,204
|
|
20240912,090000,330590,6020,6010,6020,6010,55
|