691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,202800,620650350,6140,6140,6140,6140,2804
|
|
20240905,202700,620650350,6140,6140,6140,6140,0
|
|
20240905,202600,620650350,6140,6140,6140,6140,0
|
|
20240905,202500,620650350,6140,6140,6140,6140,0
|
|
20240905,202400,620650350,6140,6140,6140,6140,0
|
|
20240905,202300,620650350,6140,6140,6140,6140,0
|
|
20240905,202200,620650350,6140,6140,6140,6140,0
|
|
20240905,202100,620650350,6140,6140,6140,6140,0
|
|
20240905,202000,620650350,6140,6140,6140,6140,0
|
|
20240905,201900,620650350,6140,6140,6140,6140,0
|
|
20240905,201800,620650350,6140,6140,6140,6140,0
|
|
20240905,201700,620650350,6140,6140,6140,6140,0
|
|
20240905,201600,620650350,6140,6140,6140,6140,0
|
|
20240905,201500,620650350,6140,6140,6140,6140,0
|
|
20240905,201400,620650350,6140,6140,6140,6140,0
|
|
20240905,201300,620650350,6140,6140,6140,6140,0
|
|
20240905,201200,620650350,6140,6140,6140,6140,0
|
|
20240905,201100,620650350,6140,6140,6140,6140,0
|
|
20240905,201000,620650350,6140,6140,6140,6140,0
|
|
20240905,200900,620650350,6140,6140,6140,6140,0
|
|
20240905,200800,620650350,6140,6140,6140,6140,0
|
|
20240905,200700,620650350,6140,6140,6140,6140,0
|
|
20240905,200600,620650350,6140,6140,6140,6140,0
|
|
20240905,200500,620650350,6140,6140,6140,6140,0
|
|
20240905,200400,620650350,6140,6140,6140,6140,0
|
|
20240905,200300,620650350,6140,6140,6140,6140,0
|
|
20240905,200200,620650350,6140,6140,6140,6140,0
|
|
20240905,200100,620650350,6140,6140,6140,6140,0
|
|
20240905,200000,620650350,6140,6140,6140,6140,0
|
|
20240905,195900,620650350,6140,6140,6140,6140,0
|
|
20240905,195800,620650350,6140,6140,6140,6140,2804
|
|
20240905,195700,620650350,6140,6140,6140,6140,0
|
|
20240905,195600,620650350,6140,6140,6140,6140,0
|
|
20240905,195500,620650350,6140,6140,6140,6140,0
|
|
20240905,195400,620650350,6140,6140,6140,6140,0
|
|
20240905,195300,620650350,6140,6140,6140,6140,0
|
|
20240905,195200,620650350,6140,6140,6140,6140,0
|
|
20240905,195100,620650350,6140,6140,6140,6140,0
|
|
20240905,195000,620650350,6140,6140,6140,6140,0
|
|
20240905,194900,620650350,6140,6140,6140,6140,0
|
|
20240905,194800,620650350,6140,6140,6140,6140,0
|
|
20240905,194700,620650350,6140,6140,6140,6140,0
|
|
20240905,194600,620650350,6140,6140,6140,6140,0
|
|
20240905,194500,620650350,6140,6140,6140,6140,0
|
|
20240905,194400,620650350,6140,6140,6140,6140,0
|
|
20240905,194300,620650350,6140,6140,6140,6140,0
|
|
20240905,194200,620650350,6140,6140,6140,6140,0
|
|
20240905,194100,620650350,6140,6140,6140,6140,0
|
|
20240905,194000,620650350,6140,6140,6140,6140,0
|
|
20240905,193900,620650350,6140,6140,6140,6140,0
|
|
20240905,193800,620650350,6140,6140,6140,6140,0
|
|
20240905,193700,620650350,6140,6140,6140,6140,0
|
|
20240905,193600,620650350,6140,6140,6140,6140,0
|
|
20240905,193500,620650350,6140,6140,6140,6140,0
|
|
20240905,193400,620650350,6140,6140,6140,6140,0
|
|
20240905,193300,620650350,6140,6140,6140,6140,0
|
|
20240905,193200,620650350,6140,6140,6140,6140,0
|
|
20240905,193100,620650350,6140,6140,6140,6140,0
|
|
20240905,193000,620650350,6140,6140,6140,6140,0
|
|
20240905,192900,620650350,6140,6140,6140,6140,0
|
|
20240905,192800,620650350,6140,6140,6140,6140,2804
|
|
20240905,192700,620650350,6140,6140,6140,6140,0
|
|
20240905,192600,620650350,6140,6140,6140,6140,0
|
|
20240905,192500,620650350,6140,6140,6140,6140,0
|
|
20240905,192400,620650350,6140,6140,6140,6140,0
|
|
20240905,192300,620650350,6140,6140,6140,6140,0
|
|
20240905,192200,620650350,6140,6140,6140,6140,0
|
|
20240905,192100,620650350,6140,6140,6140,6140,0
|
|
20240905,192000,620650350,6140,6140,6140,6140,0
|
|
20240905,191900,620650350,6140,6140,6140,6140,0
|
|
20240905,191800,620650350,6140,6140,6140,6140,0
|
|
20240905,191700,620650350,6140,6140,6140,6140,0
|
|
20240905,191600,620650350,6140,6140,6140,6140,0
|
|
20240905,191500,620650350,6140,6140,6140,6140,0
|
|
20240905,191400,620650350,6140,6140,6140,6140,0
|
|
20240905,191300,620650350,6140,6140,6140,6140,0
|
|
20240905,191200,620650350,6140,6140,6140,6140,0
|
|
20240905,191100,620650350,6140,6140,6140,6140,0
|
|
20240905,191000,620650350,6140,6140,6140,6140,0
|
|
20240905,190900,620650350,6140,6140,6140,6140,0
|
|
20240905,190800,620650350,6140,6140,6140,6140,0
|
|
20240905,190700,620650350,6140,6140,6140,6140,0
|
|
20240905,190600,620650350,6140,6140,6140,6140,0
|
|
20240905,190500,620650350,6140,6140,6140,6140,0
|
|
20240905,190400,620650350,6140,6140,6140,6140,0
|
|
20240905,190300,620650350,6140,6140,6140,6140,0
|
|
20240905,190200,620650350,6140,6140,6140,6140,0
|
|
20240905,190100,620650350,6140,6140,6140,6140,0
|
|
20240905,190000,620650350,6140,6140,6140,6140,0
|
|
20240905,185900,620650350,6140,6140,6140,6140,0
|
|
20240905,185800,620650350,6140,6140,6140,6140,2804
|
|
20240905,185700,620650350,6140,6140,6140,6140,0
|
|
20240905,185600,620650350,6140,6140,6140,6140,0
|
|
20240905,185500,620650350,6140,6140,6140,6140,0
|
|
20240905,185400,620650350,6140,6140,6140,6140,0
|
|
20240905,185300,620650350,6140,6140,6140,6140,0
|
|
20240905,185200,620650350,6140,6140,6140,6140,0
|
|
20240905,185100,620650350,6140,6140,6140,6140,0
|
|
20240905,185000,620650350,6140,6140,6140,6140,0
|
|
20240905,184900,620650350,6140,6140,6140,6140,0
|
|
20240905,184800,620650350,6140,6140,6140,6140,0
|
|
20240905,184700,620650350,6140,6140,6140,6140,0
|
|
20240905,184600,620650350,6140,6140,6140,6140,0
|
|
20240905,184500,620650350,6140,6140,6140,6140,0
|
|
20240905,184400,620650350,6140,6140,6140,6140,0
|
|
20240905,184300,620650350,6140,6140,6140,6140,0
|
|
20240905,184200,620650350,6140,6140,6140,6140,0
|
|
20240905,184100,620650350,6140,6140,6140,6140,0
|
|
20240905,184000,620650350,6140,6140,6140,6140,0
|
|
20240905,183900,620650350,6140,6140,6140,6140,0
|
|
20240905,183800,620650350,6140,6140,6140,6140,0
|
|
20240905,183700,620650350,6140,6140,6140,6140,0
|
|
20240905,183600,620650350,6140,6140,6140,6140,0
|
|
20240905,183500,620650350,6140,6140,6140,6140,0
|
|
20240905,183400,620650350,6140,6140,6140,6140,0
|
|
20240905,183300,620650350,6140,6140,6140,6140,0
|
|
20240905,183200,620650350,6140,6140,6140,6140,0
|
|
20240905,183100,620650350,6140,6140,6140,6140,0
|
|
20240905,183000,620650350,6140,6140,6140,6140,0
|
|
20240905,182900,620650350,6140,6140,6140,6140,0
|
|
20240905,182800,620650350,6140,6140,6140,6140,2804
|
|
20240905,182700,620650350,6140,6140,6140,6140,0
|
|
20240905,182600,620650350,6140,6140,6140,6140,0
|
|
20240905,182500,620650350,6140,6140,6140,6140,0
|
|
20240905,182400,620650350,6140,6140,6140,6140,0
|
|
20240905,182300,620650350,6140,6140,6140,6140,0
|
|
20240905,182200,620650350,6140,6140,6140,6140,0
|
|
20240905,182100,620650350,6140,6140,6140,6140,0
|
|
20240905,182000,620650350,6140,6140,6140,6140,0
|
|
20240905,181900,620650350,6140,6140,6140,6140,0
|
|
20240905,181800,620650350,6140,6140,6140,6140,0
|
|
20240905,181700,620650350,6140,6140,6140,6140,0
|
|
20240905,181600,620650350,6140,6140,6140,6140,0
|
|
20240905,181500,620650350,6140,6140,6140,6140,0
|
|
20240905,181400,620650350,6140,6140,6140,6140,0
|
|
20240905,181300,620650350,6140,6140,6140,6140,0
|
|
20240905,181200,620650350,6140,6140,6140,6140,0
|
|
20240905,181100,620650350,6140,6140,6140,6140,0
|
|
20240905,181000,620650350,6140,6140,6140,6140,0
|
|
20240905,180900,620650350,6140,6140,6140,6140,0
|
|
20240905,180800,620650350,6140,6140,6140,6140,0
|
|
20240905,180700,620650350,6140,6140,6140,6140,0
|
|
20240905,180600,620650350,6140,6140,6140,6140,0
|
|
20240905,180500,620650350,6140,6140,6140,6140,0
|
|
20240905,180400,620650350,6140,6140,6140,6140,0
|
|
20240905,180300,620650350,6140,6140,6140,6140,0
|
|
20240905,180200,620650350,6140,6140,6140,6140,0
|
|
20240905,180100,620650350,6140,6140,6140,6140,0
|
|
20240905,180000,620650350,6140,6140,6140,6140,0
|
|
20240905,175900,620650350,6140,6140,6140,6140,0
|
|
20240905,175800,620650350,6140,6140,6140,6140,2804
|
|
20240905,175700,620650350,6140,6140,6140,6140,0
|
|
20240905,175600,620650350,6140,6140,6140,6140,0
|
|
20240905,175500,620650350,6140,6140,6140,6140,0
|
|
20240905,175400,620650350,6140,6140,6140,6140,0
|
|
20240905,175300,620650350,6140,6140,6140,6140,0
|
|
20240905,175200,620650350,6140,6140,6140,6140,0
|
|
20240905,175100,620650350,6140,6140,6140,6140,0
|
|
20240905,175000,620650350,6140,6140,6140,6140,0
|
|
20240905,174900,620650350,6140,6140,6140,6140,0
|
|
20240905,174800,620650350,6140,6140,6140,6140,0
|
|
20240905,174700,620650350,6140,6140,6140,6140,0
|
|
20240905,174600,620650350,6140,6140,6140,6140,0
|
|
20240905,174500,620650350,6140,6140,6140,6140,0
|
|
20240905,174400,620650350,6140,6140,6140,6140,0
|
|
20240905,174300,620650350,6140,6140,6140,6140,0
|
|
20240905,174200,620650350,6140,6140,6140,6140,0
|
|
20240905,174100,620650350,6140,6140,6140,6140,0
|
|
20240905,174000,620650350,6140,6140,6140,6140,0
|
|
20240905,173900,620650350,6140,6140,6140,6140,0
|
|
20240905,173800,620650350,6140,6140,6140,6140,0
|
|
20240905,173700,620650350,6140,6140,6140,6140,0
|
|
20240905,173600,620650350,6140,6140,6140,6140,0
|
|
20240905,173500,620650350,6140,6140,6140,6140,0
|
|
20240905,173400,620650350,6140,6140,6140,6140,0
|
|
20240905,173300,620650350,6140,6140,6140,6140,0
|
|
20240905,173200,620650350,6140,6140,6140,6140,0
|
|
20240905,173100,620650350,6140,6140,6140,6140,0
|
|
20240905,173000,620650350,6140,6140,6140,6140,0
|
|
20240905,172900,620650350,6140,6140,6140,6140,0
|
|
20240905,172800,620650350,6140,6140,6140,6140,2804
|
|
20240905,172700,620650350,6140,6140,6140,6140,0
|
|
20240905,172600,620650350,6140,6140,6140,6140,0
|
|
20240905,172500,620650350,6140,6140,6140,6140,0
|
|
20240905,172400,620650350,6140,6140,6140,6140,0
|
|
20240905,172300,620650350,6140,6140,6140,6140,0
|
|
20240905,172200,620650350,6140,6140,6140,6140,0
|
|
20240905,172100,620650350,6140,6140,6140,6140,0
|
|
20240905,172000,620650350,6140,6140,6140,6140,0
|
|
20240905,171900,620650350,6140,6140,6140,6140,0
|
|
20240905,171800,620650350,6140,6140,6140,6140,0
|
|
20240905,171700,620650350,6140,6140,6140,6140,0
|
|
20240905,171600,620650350,6140,6140,6140,6140,0
|
|
20240905,171500,620650350,6140,6140,6140,6140,0
|
|
20240905,171400,620650350,6140,6140,6140,6140,0
|
|
20240905,171300,620650350,6140,6140,6140,6140,0
|
|
20240905,171200,620650350,6140,6140,6140,6140,0
|
|
20240905,171100,620650350,6140,6140,6140,6140,0
|
|
20240905,171000,620650350,6140,6140,6140,6140,0
|
|
20240905,170900,620650350,6140,6140,6140,6140,0
|
|
20240905,170800,620650350,6140,6140,6140,6140,0
|
|
20240905,170700,620650350,6140,6140,6140,6140,0
|
|
20240905,170600,620650350,6140,6140,6140,6140,0
|
|
20240905,170500,620650350,6140,6140,6140,6140,0
|
|
20240905,170400,620650350,6140,6140,6140,6140,0
|
|
20240905,170300,620650350,6140,6140,6140,6140,0
|
|
20240905,170200,620650350,6140,6140,6140,6140,0
|
|
20240905,170100,620650350,6140,6140,6140,6140,0
|
|
20240905,170000,620650350,6140,6140,6140,6140,0
|
|
20240905,165900,620650350,6140,6140,6140,6140,0
|
|
20240905,165800,620650350,6140,6140,6140,6140,2804
|
|
20240905,165700,620650350,6140,6140,6140,6140,0
|
|
20240905,165600,620650350,6140,6140,6140,6140,0
|
|
20240905,165500,620650350,6140,6140,6140,6140,0
|
|
20240905,165400,620650350,6140,6140,6140,6140,0
|
|
20240905,165300,620650350,6140,6140,6140,6140,0
|
|
20240905,165200,620650350,6140,6140,6140,6140,0
|
|
20240905,165100,620650350,6140,6140,6140,6140,0
|
|
20240905,165000,620650350,6140,6140,6140,6140,0
|
|
20240905,164900,620650350,6140,6140,6140,6140,0
|
|
20240905,164800,620650350,6140,6140,6140,6140,0
|
|
20240905,164700,620650350,6140,6140,6140,6140,0
|
|
20240905,164600,620650350,6140,6140,6140,6140,0
|
|
20240905,164500,620650350,6140,6140,6140,6140,0
|
|
20240905,164400,620650350,6140,6140,6140,6140,0
|
|
20240905,164300,620650350,6140,6140,6140,6140,0
|
|
20240905,164200,620650350,6140,6140,6140,6140,0
|
|
20240905,164100,620650350,6140,6140,6140,6140,0
|
|
20240905,164000,620650350,6140,6140,6140,6140,0
|
|
20240905,163900,620650350,6140,6140,6140,6140,0
|
|
20240905,163800,620650350,6140,6140,6140,6140,0
|
|
20240905,163700,620650350,6140,6140,6140,6140,0
|
|
20240905,163600,620650350,6140,6140,6140,6140,0
|
|
20240905,163500,620650350,6140,6140,6140,6140,0
|
|
20240905,163400,620650350,6140,6140,6140,6140,0
|
|
20240905,163300,620650350,6140,6140,6140,6140,0
|
|
20240905,163200,620650350,6140,6140,6140,6140,0
|
|
20240905,163100,620650350,6140,6140,6140,6140,0
|
|
20240905,163000,620650350,6140,6140,6140,6140,0
|
|
20240905,162900,620650350,6140,6140,6140,6140,0
|
|
20240905,162800,620650350,6140,6140,6140,6140,2804
|
|
20240905,162700,620650350,6140,6140,6140,6140,0
|
|
20240905,162600,620650350,6140,6140,6140,6140,0
|
|
20240905,162500,620650350,6140,6140,6140,6140,0
|
|
20240905,162400,620650350,6140,6140,6140,6140,0
|
|
20240905,162300,620650350,6140,6140,6140,6140,0
|
|
20240905,162200,620650350,6140,6140,6140,6140,0
|
|
20240905,162100,620650350,6140,6140,6140,6140,0
|
|
20240905,162000,620650350,6140,6140,6140,6140,0
|
|
20240905,161900,620650350,6140,6140,6140,6140,0
|
|
20240905,161800,620650350,6140,6140,6140,6140,0
|
|
20240905,161700,620650350,6140,6140,6140,6140,0
|
|
20240905,161600,620650350,6140,6140,6140,6140,0
|
|
20240905,161500,620650350,6140,6140,6140,6140,0
|
|
20240905,161400,620650350,6140,6140,6140,6140,0
|
|
20240905,161300,620650350,6140,6140,6140,6140,0
|
|
20240905,161200,620650350,6140,6140,6140,6140,0
|
|
20240905,161100,620650350,6140,6140,6140,6140,0
|
|
20240905,161000,620650350,6140,6140,6140,6140,0
|
|
20240905,160900,620650350,6140,6140,6140,6140,0
|
|
20240905,160800,620650350,6140,6140,6140,6140,0
|
|
20240905,160700,620650350,6140,6140,6140,6140,0
|
|
20240905,160600,620650350,6140,6140,6140,6140,0
|
|
20240905,160500,620650350,6140,6140,6140,6140,0
|
|
20240905,160400,620650350,6140,6140,6140,6140,0
|
|
20240905,160300,620650350,6140,6140,6140,6140,0
|
|
20240905,160200,620650350,6140,6140,6140,6140,0
|
|
20240905,160100,620650350,6140,6140,6140,6140,0
|
|
20240905,160000,620650350,6140,6140,6140,6140,0
|
|
20240905,155900,620650350,6140,6140,6140,6140,0
|
|
20240905,155800,620650350,6140,6140,6140,6140,2804
|
|
20240905,155700,620650350,6140,6140,6140,6140,0
|
|
20240905,155600,620650350,6140,6140,6140,6140,0
|
|
20240905,155500,620650350,6140,6140,6140,6140,0
|
|
20240905,155400,620650350,6140,6140,6140,6140,0
|
|
20240905,155300,620650350,6140,6140,6140,6140,0
|
|
20240905,155200,620650350,6140,6140,6140,6140,0
|
|
20240905,155100,620650350,6140,6140,6140,6140,0
|
|
20240905,155000,620650350,6140,6140,6140,6140,0
|
|
20240905,154900,620650350,6140,6140,6140,6140,0
|
|
20240905,154800,620650350,6140,6140,6140,6140,0
|
|
20240905,154700,620650350,6140,6140,6140,6140,0
|
|
20240905,154600,620650350,6140,6140,6140,6140,0
|
|
20240905,154500,620650350,6140,6140,6140,6140,0
|
|
20240905,154400,620650350,6140,6140,6140,6140,0
|
|
20240905,154300,620650350,6140,6140,6140,6140,0
|
|
20240905,154200,620650350,6140,6140,6140,6140,0
|
|
20240905,154100,620650350,6140,6140,6140,6140,0
|
|
20240905,154000,620650350,6140,6140,6140,6140,0
|
|
20240905,153900,620650350,6140,6140,6140,6140,0
|
|
20240905,153800,620650350,6140,6140,6140,6140,0
|
|
20240905,153700,620650350,6140,6140,6140,6140,0
|
|
20240905,153600,620650350,6140,6140,6140,6140,0
|
|
20240905,153500,620650350,6140,6140,6140,6140,0
|
|
20240905,153400,620650350,6140,6140,6140,6140,0
|
|
20240905,153300,620650350,6140,6140,6140,6140,0
|
|
20240905,153200,620650350,6140,6140,6140,6140,0
|
|
20240905,153100,620650350,6140,6140,6140,6140,0
|
|
20240905,153000,620650350,6140,6140,6140,6140,2804
|
|
20240905,152900,603433790,6080,6080,6080,6080,0
|
|
20240905,152800,603433790,6080,6080,6080,6080,0
|
|
20240905,152700,603433790,6080,6080,6080,6080,0
|
|
20240905,152600,603433790,6080,6080,6080,6080,0
|
|
20240905,152500,603433790,6080,6080,6080,6080,0
|
|
20240905,152400,603433790,6080,6080,6080,6080,0
|
|
20240905,152300,603433790,6080,6080,6080,6080,0
|
|
20240905,152200,603433790,6080,6080,6080,6080,0
|
|
20240905,152100,603433790,6080,6080,6080,6080,0
|
|
20240905,152000,603433790,6080,6080,6080,6080,0
|
|
20240905,151900,603433790,6080,6020,6080,6020,1885
|
|
20240905,151800,592030230,6030,6010,6030,5950,446
|
|
20240905,151700,589346240,6010,5940,6010,5890,576
|
|
20240905,151600,585921760,5940,5910,5940,5910,57
|
|
20240905,151500,585584040,5910,5900,5910,5880,38
|
|
20240905,151400,585359510,5900,5910,5910,5900,69
|
|
20240905,151300,584952400,5910,5910,5910,5910,0
|
|
20240905,151200,584952400,5910,5910,5910,5910,1
|
|
20240905,151100,584946490,5910,5870,5910,5870,13
|
|
20240905,151000,584870070,5910,5860,5910,5860,41
|
|
20240905,150900,584629760,5920,5920,5920,5920,1
|
|
20240905,150800,584623840,5930,5930,5930,5930,0
|
|
20240905,150700,584623840,5930,5930,5930,5930,0
|
|
20240905,150600,584623840,5930,5930,5930,5930,0
|
|
20240905,150500,584623840,5930,5920,5930,5920,2
|
|
20240905,150400,584611990,5940,5890,5940,5880,250
|
|
20240905,150300,583141230,5950,5920,5950,5920,6
|
|
20240905,150200,583105680,5950,5950,5950,5950,1
|
|
20240905,150100,583099730,5950,5950,5950,5950,1
|
|
20240905,150000,583093780,5930,5930,5930,5930,0
|
|
20240905,145900,583093780,5930,5930,5930,5930,0
|
|
20240905,145800,583093780,5930,5930,5930,5930,80
|
|
20240905,145700,582619380,5950,5950,5950,5950,0
|
|
20240905,145600,582619380,5950,5950,5950,5950,0
|
|
20240905,145500,582619380,5950,5930,5950,5930,2
|
|
20240905,145400,582607500,5950,5940,5950,5940,11
|
|
20240905,145300,582542150,5950,5930,5950,5930,337
|
|
20240905,145200,580542160,5930,5930,5930,5930,0
|
|
20240905,145100,580542160,5930,5930,5930,5930,20
|
|
20240905,145000,580423560,5930,5930,5930,5930,0
|
|
20240905,144900,580423560,5930,5920,5930,5920,124
|
|
20240905,144800,579689230,5920,5910,5920,5910,2
|
|
20240905,144700,579677400,5910,5910,5910,5910,0
|
|
20240905,144600,579677400,5910,5910,5910,5910,0
|
|
20240905,144500,579677400,5910,5910,5910,5910,46
|
|
20240905,144400,579405540,5910,5910,5910,5910,0
|
|
20240905,144300,579405540,5910,5910,5910,5910,0
|
|
20240905,144200,579405540,5910,5910,5910,5910,0
|
|
20240905,144100,579405540,5910,5910,5910,5910,1
|
|
20240905,144000,579399630,5880,5880,5880,5880,7
|
|
20240905,143900,579358470,5910,5910,5910,5910,0
|
|
20240905,143800,579358470,5910,5910,5910,5910,0
|
|
20240905,143700,579358470,5910,5910,5910,5910,0
|
|
20240905,143600,579358470,5910,5880,5910,5880,44
|
|
20240905,143500,579099720,5900,5880,5900,5880,56
|
|
20240905,143400,578770100,5880,5880,5880,5880,0
|
|
20240905,143300,578770100,5880,5880,5880,5880,0
|
|
20240905,143200,578770100,5880,5880,5880,5880,0
|
|
20240905,143100,578770100,5880,5880,5880,5880,1
|
|
20240905,143000,578764220,5850,5850,5850,5850,350
|
|
20240905,142900,576716720,5850,5860,5860,5850,519
|
|
20240905,142800,573676430,5860,5880,5880,5860,173
|
|
20240905,142700,572660650,5880,5880,5880,5880,30
|
|
20240905,142600,572484250,5910,5910,5910,5910,0
|
|
20240905,142500,572484250,5910,5910,5910,5910,0
|
|
20240905,142400,572484250,5910,5910,5910,5910,0
|
|
20240905,142300,572484250,5910,5910,5910,5910,0
|
|
20240905,142200,572484250,5910,5910,5910,5910,0
|
|
20240905,142100,572484250,5910,5910,5910,5910,0
|
|
20240905,142000,572484250,5910,5910,5910,5910,0
|
|
20240905,141900,572484250,5910,5910,5910,5910,0
|
|
20240905,141800,572484250,5910,5910,5910,5910,0
|
|
20240905,141700,572484250,5910,5910,5910,5910,0
|
|
20240905,141600,572484250,5910,5880,5910,5870,74
|
|
20240905,141500,572049740,5920,5920,5920,5920,0
|
|
20240905,141400,572049740,5920,5920,5920,5920,0
|
|
20240905,141300,572049740,5920,5900,5920,5850,746
|
|
20240905,141200,567665910,5940,5940,5940,5940,0
|
|
20240905,141100,567665910,5940,5940,5940,5940,0
|
|
20240905,141000,567665910,5940,5940,5940,5940,0
|
|
20240905,140900,567665910,5940,5940,5940,5940,0
|
|
20240905,140800,567665910,5940,5940,5940,5940,0
|
|
20240905,140700,567665910,5940,5930,5940,5930,850
|
|
20240905,140600,562618020,5940,5940,5940,5940,0
|
|
20240905,140500,562618020,5940,5940,5940,5940,0
|
|
20240905,140400,562618020,5940,5930,5940,5930,188
|
|
20240905,140300,561503170,5940,5940,5940,5940,0
|
|
20240905,140200,561503170,5940,5930,5940,5930,208
|
|
20240905,140100,560269720,5920,5920,5920,5920,107
|
|
20240905,140000,559636280,5920,5910,5920,5910,500
|
|
20240905,135900,556677380,5920,5920,5920,5920,0
|
|
20240905,135800,556677380,5920,5920,5920,5920,0
|
|
20240905,135700,556677380,5920,5910,5920,5910,20
|
|
20240905,135600,556559160,5920,5920,5920,5920,0
|
|
20240905,135500,556559160,5920,5920,5920,5920,0
|
|
20240905,135400,556559160,5920,5920,5920,5920,0
|
|
20240905,135300,556559160,5920,5920,5920,5920,1
|
|
20240905,135200,556553240,5890,5890,5890,5890,3
|
|
20240905,135100,556535570,5890,5870,5890,5820,970
|
|
20240905,135000,550871270,5900,5930,5930,5900,52
|
|
20240905,134900,550564440,5920,5920,5920,5920,33
|
|
20240905,134800,550369080,5950,5950,5950,5950,0
|
|
20240905,134700,550369080,5950,5950,5950,5950,0
|
|
20240905,134600,550369080,5950,5950,5950,5950,32
|
|
20240905,134500,550178680,5950,5950,5950,5950,0
|
|
20240905,134400,550178680,5950,5950,5950,5950,0
|
|
20240905,134300,550178680,5950,5950,5950,5950,0
|
|
20240905,134200,550178680,5950,5950,5950,5950,10
|
|
20240905,134100,550119180,5920,5920,5920,5920,0
|
|
20240905,134000,550119180,5920,5920,5920,5920,0
|
|
20240905,133900,550119180,5920,5910,5920,5910,267
|
|
20240905,133800,548539590,5900,5900,5900,5900,0
|
|
20240905,133700,548539590,5900,5900,5900,5900,91
|
|
20240905,133600,548002690,5910,5910,5910,5910,0
|
|
20240905,133500,548002690,5910,5910,5910,5910,30
|
|
20240905,133400,547825390,5910,5910,5910,5910,0
|
|
20240905,133300,547825390,5910,5910,5910,5910,0
|
|
20240905,133200,547825390,5910,5910,5910,5910,144
|
|
20240905,133100,546974350,5910,5900,5910,5900,3
|
|
20240905,133000,546956640,5900,5900,5900,5900,58
|
|
20240905,132900,546614440,5910,5950,5950,5910,150
|
|
20240905,132800,545725150,5950,5870,5950,5860,1747
|
|
20240905,132700,535428040,5870,5900,5910,5870,3028
|
|
20240905,132600,517597350,5900,5930,5970,5900,1101
|
|
20240905,132500,511083080,5930,5960,6000,5930,717
|
|
20240905,132400,506822300,5960,5990,6010,5960,637
|
|
20240905,132300,503020040,5990,6010,6010,5990,200
|
|
20240905,132200,501820450,6020,6020,6020,6020,0
|
|
20240905,132100,501820450,6020,6020,6020,6020,1
|
|
20240905,132000,501814430,6000,6010,6010,6000,70
|
|
20240905,131900,501394360,6020,6020,6020,6020,0
|
|
20240905,131800,501394360,6020,6020,6020,6020,1
|
|
20240905,131700,501388340,6010,6010,6010,6010,0
|
|
20240905,131600,501388340,6010,6010,6010,6010,55
|
|
20240905,131500,501057790,6020,6020,6020,6020,0
|
|
20240905,131400,501057790,6020,6020,6020,6020,0
|
|
20240905,131300,501057790,6020,6020,6020,6020,0
|
|
20240905,131200,501057790,6020,6030,6030,6010,861
|
|
20240905,131100,495873790,6040,6050,6050,6040,371
|
|
20240905,131000,493629350,6060,6060,6060,6060,0
|
|
20240905,130900,493629350,6060,6060,6060,6060,3
|
|
20240905,130800,493611170,6090,6090,6090,6090,0
|
|
20240905,130700,493611170,6090,6090,6090,6090,0
|
|
20240905,130600,493611170,6090,6090,6090,6090,0
|
|
20240905,130500,493611170,6090,6090,6090,6090,0
|
|
20240905,130400,493611170,6090,6090,6090,6090,0
|
|
20240905,130300,493611170,6090,6070,6090,6070,2
|
|
20240905,130200,493599010,6050,6060,6060,6050,258
|
|
20240905,130100,492038090,6070,6070,6070,6070,0
|
|
20240905,130000,492038090,6070,6070,6070,6070,1
|
|
20240905,125900,492032020,6070,6070,6070,6070,0
|
|
20240905,125800,492032020,6070,6070,6070,6070,15
|
|
20240905,125700,491940970,6070,6060,6070,6060,2
|
|
20240905,125600,491928840,6060,6060,6060,6060,19
|
|
20240905,125500,491813700,6070,6070,6070,6070,0
|
|
20240905,125400,491813700,6070,6070,6070,6070,0
|
|
20240905,125300,491813700,6070,6070,6070,6070,0
|
|
20240905,125200,491813700,6070,6070,6070,6070,0
|
|
20240905,125100,491813700,6070,6070,6070,6070,9
|
|
20240905,125000,491759070,6070,6070,6070,6070,1
|
|
20240905,124900,491753000,6080,6080,6080,6080,475
|
|
20240905,124800,488865000,6080,6090,6090,6080,318
|
|
20240905,124700,486930410,6140,6140,6140,6140,0
|
|
20240905,124600,486930410,6140,6140,6140,6140,0
|
|
20240905,124500,486930410,6140,6110,6140,6110,1104
|
|
20240905,124400,480170210,6110,6100,6110,6100,157
|
|
20240905,124300,479212500,6090,6090,6090,6090,87
|
|
20240905,124200,478682670,6080,6080,6080,6080,421
|
|
20240905,124100,476122990,6080,6080,6080,6080,101
|
|
20240905,124000,475508910,6090,6090,6090,6090,0
|
|
20240905,123900,475508910,6090,6090,6090,6090,0
|
|
20240905,123800,475508910,6090,6090,6090,6090,0
|
|
20240905,123700,475508910,6090,6090,6090,6090,0
|
|
20240905,123600,475508910,6090,6090,6090,6090,0
|
|
20240905,123500,475508910,6090,6090,6090,6090,0
|
|
20240905,123400,475508910,6090,6090,6090,6090,0
|
|
20240905,123300,475508910,6090,6090,6090,6090,0
|
|
20240905,123200,475508910,6090,6090,6090,6090,0
|
|
20240905,123100,475508910,6090,6090,6090,6090,0
|
|
20240905,123000,475508910,6090,6090,6090,6090,0
|
|
20240905,122900,475508910,6090,6090,6090,6090,1
|
|
20240905,122800,475502820,6080,6080,6080,6080,54
|
|
20240905,122700,475174500,6030,6050,6050,6030,225
|
|
20240905,122600,473817420,6050,6050,6050,6050,3
|
|
20240905,122500,473799270,6090,6090,6090,6090,0
|
|
20240905,122400,473799270,6090,6090,6090,6090,0
|
|
20240905,122300,473799270,6090,6090,6090,6090,2
|
|
20240905,122200,473787090,6090,6050,6100,6050,131
|
|
20240905,122100,472989590,6050,6050,6050,6050,0
|
|
20240905,122000,472989590,6050,6050,6050,6050,0
|
|
20240905,121900,472989590,6050,6050,6050,6050,0
|
|
20240905,121800,472989590,6050,6030,6050,6030,125
|
|
20240905,121700,472235820,6030,6030,6030,6030,18
|
|
20240905,121600,472127280,6070,6070,6070,6070,0
|
|
20240905,121500,472127280,6070,6070,6070,6070,0
|
|
20240905,121400,472127280,6070,6070,6070,6070,0
|
|
20240905,121300,472127280,6070,6070,6070,6070,0
|
|
20240905,121200,472127280,6070,6070,6070,6070,0
|
|
20240905,121100,472127280,6070,6070,6070,6070,0
|
|
20240905,121000,472127280,6070,6070,6070,6070,0
|
|
20240905,120900,472127280,6070,6070,6070,6070,1
|
|
20240905,120800,472121210,6030,6030,6030,6030,1
|
|
20240905,120700,472115180,6070,6070,6070,6070,0
|
|
20240905,120600,472115180,6070,6070,6070,6070,0
|
|
20240905,120500,472115180,6070,6070,6070,6070,0
|
|
20240905,120400,472115180,6070,6080,6080,6030,7
|
|
20240905,120300,472072840,6070,6090,6090,6070,121
|
|
20240905,120200,471335970,6110,6110,6110,6110,0
|
|
20240905,120100,471335970,6110,6110,6110,6110,0
|
|
20240905,120000,471335970,6110,6100,6110,6100,200
|
|
20240905,115900,470114540,6070,6100,6100,6070,23
|
|
20240905,115800,469974690,6100,6060,6110,6060,203
|
|
20240905,115700,468739120,6060,6060,6060,6060,0
|
|
20240905,115600,468739120,6060,6060,6060,6060,2
|
|
20240905,115500,468727000,6050,6050,6050,6050,2
|
|
20240905,115400,468714900,6070,6070,6070,6070,0
|
|
20240905,115300,468714900,6070,6070,6070,6070,0
|
|
20240905,115200,468714900,6070,6070,6070,6070,0
|
|
20240905,115100,468714900,6070,6070,6070,6070,4
|
|
20240905,115000,468690620,6070,6070,6070,6070,3
|
|
20240905,114900,468672410,6070,6110,6110,5970,521
|
|
20240905,114800,465542840,6110,6110,6110,6110,1
|
|
20240905,114700,465536730,6120,6120,6120,6120,0
|
|
20240905,114600,465536730,6120,6070,6120,6070,3
|
|
20240905,114500,465518420,6120,6120,6120,6120,2
|
|
20240905,114400,465506180,6130,6130,6130,6130,0
|
|
20240905,114300,465506180,6130,6130,6130,6130,0
|
|
20240905,114200,465506180,6130,6100,6130,6100,819
|
|
20240905,114100,460494540,6110,6100,6110,6100,89
|
|
20240905,114000,459951530,6100,6100,6100,6100,163
|
|
20240905,113900,458957230,6110,6100,6120,6100,56
|
|
20240905,113800,458615050,6110,6100,6110,6100,100
|
|
20240905,113700,458004200,6110,6090,6110,6090,100
|
|
20240905,113600,457394220,6090,6080,6090,6080,50
|
|
20240905,113500,457090150,6080,6110,6110,6050,44
|
|
20240905,113400,456823230,6110,6120,6120,6110,9
|
|
20240905,113300,456768230,6120,6080,6120,6080,362
|
|
20240905,113200,454560390,6080,6070,6080,6060,161
|
|
20240905,113100,453583690,6070,6020,6070,6020,280
|
|
20240905,113000,451896270,6020,5990,6020,5980,407
|
|
20240905,112900,449460270,6020,5970,6020,5970,405
|
|
20240905,112800,447042370,6020,6020,6020,6020,0
|
|
20240905,112700,447042370,6020,6020,6030,5960,44
|
|
20240905,112600,446778780,6040,6010,6040,6010,36
|
|
20240905,112500,446562060,6000,6000,6000,6000,1
|
|
20240905,112400,446556060,6000,6010,6010,5940,762
|
|
20240905,112300,442019920,5990,5960,5990,5940,262
|
|
20240905,112200,440458360,6030,6040,6050,5950,809
|
|
20240905,112100,435600930,6060,6050,6060,6050,98
|
|
20240905,112000,435008020,6050,6060,6060,6050,268
|
|
20240905,111900,433384030,6100,6070,6100,6060,129
|
|
20240905,111800,432602080,6120,6120,6120,6120,0
|
|
20240905,111700,432602080,6120,6120,6120,6120,0
|
|
20240905,111600,432602080,6120,6120,6120,6120,200
|
|
20240905,111500,431378080,6120,6120,6120,6120,0
|
|
20240905,111400,431378080,6120,6120,6120,6120,1
|
|
20240905,111300,431371960,6120,6070,6120,6070,10
|
|
20240905,111200,431310880,6130,6130,6130,6130,1
|
|
20240905,111100,431304750,6080,6080,6080,6080,231
|
|
20240905,111000,429900270,6130,6130,6130,6130,0
|
|
20240905,110900,429900270,6130,6100,6140,6080,880
|
|
20240905,110800,424522580,6080,6100,6100,6080,625
|
|
20240905,110700,420713460,6130,6130,6140,6130,673
|
|
20240905,110600,416587870,6150,6130,6170,6080,1887
|
|
20240905,110500,404983190,6140,6130,6150,6080,1391
|
|
20240905,110400,396463400,6130,6000,6130,6000,1039
|
|
20240905,110300,390153350,5990,5960,6000,5920,1482
|
|
20240905,110200,381273380,5960,5960,5960,5960,0
|
|
20240905,110100,381273380,5960,5960,5960,5960,0
|
|
20240905,110000,381273380,5960,5960,5960,5960,0
|
|
20240905,105900,381273380,5960,5960,5960,5960,0
|
|
20240905,105800,381273380,5960,5930,5960,5930,82
|
|
20240905,105700,380786400,5940,5940,5940,5940,0
|
|
20240905,105600,380786400,5940,5940,5940,5940,1
|
|
20240905,105500,380780460,5910,5910,5910,5910,100
|
|
20240905,105400,380189460,5940,5970,5970,5900,512
|
|
20240905,105300,377158930,5960,5930,5960,5930,4
|
|
20240905,105200,377135180,5970,5970,5970,5970,0
|
|
20240905,105100,377135180,5970,5970,5970,5970,0
|
|
20240905,105000,377135180,5970,5930,5970,5930,48
|
|
20240905,104900,376850500,5980,5980,5990,5930,230
|
|
20240905,104800,375484040,5980,5950,6000,5950,116
|
|
20240905,104700,374793760,5950,5970,5970,5930,1128
|
|
20240905,104600,368097250,5990,5990,5990,5990,39
|
|
20240905,104500,367863640,6020,6020,6020,6020,0
|
|
20240905,104400,367863640,6020,5990,6020,5990,378
|
|
20240905,104300,365589750,5990,5990,5990,5950,202
|
|
20240905,104200,364387770,5960,5960,5960,5960,100
|
|
20240905,104100,363791770,6000,6000,6000,6000,0
|
|
20240905,104000,363791770,6000,6000,6000,6000,0
|
|
20240905,103900,363791770,6000,6000,6000,6000,0
|
|
20240905,103800,363791770,6000,5960,6000,5960,101
|
|
20240905,103700,363189770,6000,5970,6000,5960,301
|
|
20240905,103600,361395460,6010,6010,6010,6010,0
|
|
20240905,103500,361395460,6010,6010,6010,6010,0
|
|
20240905,103400,361395460,6010,6010,6010,6010,0
|
|
20240905,103300,361395460,6010,6010,6010,6010,0
|
|
20240905,103200,361395460,6010,6010,6010,6010,0
|
|
20240905,103100,361395460,6010,5980,6010,5960,1910
|
|
20240905,103000,350008500,5980,5980,5980,5980,100
|
|
20240905,102900,349410500,6010,5980,6010,5980,13
|
|
20240905,102800,349332730,5980,5980,5980,5980,363
|
|
20240905,102700,347161990,6020,6020,6020,6020,0
|
|
20240905,102600,347161990,6020,6020,6020,6020,0
|
|
20240905,102500,347161990,6020,6020,6020,6020,0
|
|
20240905,102400,347161990,6020,6010,6020,5970,186
|
|
20240905,102300,346047270,6020,5980,6020,5980,101
|
|
20240905,102200,345443250,5990,5990,5990,5990,51
|
|
20240905,102100,345137760,5990,6030,6030,5990,104
|
|
20240905,102000,344514760,5940,6030,6030,5940,310
|
|
20240905,101900,342671100,6040,5990,6040,5980,101
|
|
20240905,101800,342066260,6010,6020,6020,6010,82
|
|
20240905,101700,341572910,6040,6060,6060,5980,412
|
|
20240905,101600,339102120,6060,6060,6060,6060,0
|
|
20240905,101500,339102120,6060,6060,6060,6060,10
|
|
20240905,101400,339041520,6070,6060,6070,6060,2
|
|
20240905,101300,339029390,6090,6060,6090,6060,372
|
|
20240905,101200,336775040,6090,6090,6090,6090,1
|
|
20240905,101100,336768950,6050,6060,6060,6050,24
|
|
20240905,101000,336623710,6090,6090,6090,6090,1
|
|
20240905,100900,336617620,5970,6050,6050,5940,1723
|
|
20240905,100800,326305150,6050,6010,6050,6000,501
|
|
20240905,100700,323297600,6050,6050,6050,6050,5
|
|
20240905,100600,323267350,6050,6010,6050,6010,9
|
|
20240905,100500,323213220,6010,6020,6050,6010,144
|
|
20240905,100400,322347680,6050,6050,6050,6050,0
|
|
20240905,100300,322347680,6050,6050,6050,6050,0
|
|
20240905,100200,322347680,6050,6050,6050,6050,1
|
|
20240905,100100,322341630,6050,6050,6050,6020,104
|
|
20240905,100000,321715430,6050,6050,6050,6050,0
|
|
20240905,095900,321715430,6050,6050,6050,6050,0
|
|
20240905,095800,321715430,6050,6030,6050,6000,403
|
|
20240905,095700,319291170,6050,6050,6050,6050,16
|
|
20240905,095600,319194370,6100,6100,6100,6100,0
|
|
20240905,095500,319194370,6100,6100,6100,6100,0
|
|
20240905,095400,319194370,6100,6040,6100,6040,143
|
|
20240905,095300,318325790,6060,6050,6060,6050,26
|
|
20240905,095200,318168480,6050,6060,6060,6050,7
|
|
20240905,095100,318126090,6090,6060,6090,6060,101
|
|
20240905,095000,317511080,6130,6130,6130,6130,0
|
|
20240905,094900,317511080,6130,6130,6130,6130,0
|
|
20240905,094800,317511080,6130,6130,6130,6130,0
|
|
20240905,094700,317511080,6130,6130,6130,6130,0
|
|
20240905,094600,317511080,6130,6070,6130,6070,67
|
|
20240905,094500,317101090,6070,6090,6090,6070,182
|
|
20240905,094400,315996290,6100,6100,6100,6100,29
|
|
20240905,094300,315819390,6100,6100,6100,6100,424
|
|
20240905,094200,313232990,6100,6100,6100,6100,64
|
|
20240905,094100,312842590,6140,6150,6150,6140,2
|
|
20240905,094000,312830300,6100,6100,6150,6100,239
|
|
20240905,093900,311367870,6100,6070,6100,6020,593
|
|
20240905,093800,307780670,6150,6150,6150,6150,0
|
|
20240905,093700,307780670,6150,6120,6150,6060,520
|
|
20240905,093600,304596780,6140,6140,6140,6140,0
|
|
20240905,093500,304596780,6140,6080,6140,6070,33
|
|
20240905,093400,304396150,6150,6150,6150,6150,1
|
|
20240905,093300,304390000,6070,6100,6150,6070,136
|
|
20240905,093200,303562220,6100,6140,6160,6100,40
|
|
20240905,093100,303316230,6160,6090,6160,6090,316
|
|
20240905,093000,301383270,6070,6070,6070,6070,155
|
|
20240905,092900,300442420,6070,6070,6090,6070,175
|
|
20240905,092800,299379770,6080,6100,6110,6070,893
|
|
20240905,092700,293937290,6100,6110,6110,6070,5
|
|
20240905,092600,293906810,6070,6070,6070,6070,63
|
|
20240905,092500,293524400,6060,6120,6120,6060,199
|
|
20240905,092400,292312520,6060,6110,6120,6050,1024
|
|
20240905,092300,286095300,6110,6070,6110,6070,999
|
|
20240905,092200,280016520,6070,6070,6070,6050,410
|
|
20240905,092100,277532560,6060,6040,6070,6040,522
|
|
20240905,092000,274367910,6010,6020,6030,6010,1173
|
|
20240905,091900,267303320,6010,6030,6040,6010,694
|
|
20240905,091800,263121880,6070,6130,6130,6010,2596
|
|
20240905,091700,247338460,6180,6070,6220,6070,2949
|
|
20240905,091600,229187050,6120,6390,6390,5990,12216
|
|
20240905,091500,153310550,6410,6410,6410,6410,0
|
|
20240905,091400,153310550,6410,6370,6410,6330,1010
|
|
20240905,091300,146845380,6370,6140,6400,6140,7074
|
|
20240905,091200,102785780,6150,6070,6150,6070,593
|
|
20240905,091100,99157920,6070,6060,6070,6060,410
|
|
20240905,091000,96673310,6060,6070,6120,6040,1058
|
|
20240905,090900,90252430,6130,6110,6150,6100,2082
|
|
20240905,090800,77533260,6150,6140,6150,6100,490
|
|
20240905,090700,74524840,6130,6000,6130,5990,2717
|
|
20240905,090600,58018030,6000,6020,6020,6000,921
|
|
20240905,090500,52490360,6050,6050,6050,6050,0
|
|
20240905,090400,52490360,6050,5980,6050,5970,407
|
|
20240905,090300,50058050,6070,6090,6100,5860,3433
|
|
20240905,090200,29520590,6090,5950,6100,5950,2425
|
|
20240905,090100,14870420,5950,5890,5950,5890,1543
|
|
20240905,090000,5753930,5860,5830,5890,5830,867
|