699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,203600,53860370,6330,6330,6330,6330,86
|
|
20240911,203500,53860370,6330,6330,6330,6330,0
|
|
20240911,203400,53860370,6330,6330,6330,6330,0
|
|
20240911,203300,53860370,6330,6330,6330,6330,0
|
|
20240911,203200,53860370,6330,6330,6330,6330,0
|
|
20240911,203100,53860370,6330,6330,6330,6330,0
|
|
20240911,203000,53860370,6330,6330,6330,6330,0
|
|
20240911,202900,53860370,6330,6330,6330,6330,0
|
|
20240911,202800,53860370,6330,6330,6330,6330,0
|
|
20240911,202700,53860370,6330,6330,6330,6330,0
|
|
20240911,202600,53860370,6330,6330,6330,6330,0
|
|
20240911,202500,53860370,6330,6330,6330,6330,0
|
|
20240911,202400,53860370,6330,6330,6330,6330,0
|
|
20240911,202300,53860370,6330,6330,6330,6330,0
|
|
20240911,202200,53860370,6330,6330,6330,6330,0
|
|
20240911,202100,53860370,6330,6330,6330,6330,0
|
|
20240911,202000,53860370,6330,6330,6330,6330,0
|
|
20240911,201900,53860370,6330,6330,6330,6330,0
|
|
20240911,201800,53860370,6330,6330,6330,6330,0
|
|
20240911,201700,53860370,6330,6330,6330,6330,0
|
|
20240911,201600,53860370,6330,6330,6330,6330,0
|
|
20240911,201500,53860370,6330,6330,6330,6330,0
|
|
20240911,201400,53860370,6330,6330,6330,6330,0
|
|
20240911,201300,53860370,6330,6330,6330,6330,0
|
|
20240911,201200,53860370,6330,6330,6330,6330,0
|
|
20240911,201100,53860370,6330,6330,6330,6330,0
|
|
20240911,201000,53860370,6330,6330,6330,6330,0
|
|
20240911,200900,53860370,6330,6330,6330,6330,0
|
|
20240911,200800,53860370,6330,6330,6330,6330,0
|
|
20240911,200700,53860370,6330,6330,6330,6330,0
|
|
20240911,200600,53860370,6330,6330,6330,6330,86
|
|
20240911,200500,53860370,6330,6330,6330,6330,0
|
|
20240911,200400,53860370,6330,6330,6330,6330,0
|
|
20240911,200300,53860370,6330,6330,6330,6330,0
|
|
20240911,200200,53860370,6330,6330,6330,6330,0
|
|
20240911,200100,53860370,6330,6330,6330,6330,0
|
|
20240911,200000,53860370,6330,6330,6330,6330,0
|
|
20240911,195900,53860370,6330,6330,6330,6330,0
|
|
20240911,195800,53860370,6330,6330,6330,6330,0
|
|
20240911,195700,53860370,6330,6330,6330,6330,0
|
|
20240911,195600,53860370,6330,6330,6330,6330,0
|
|
20240911,195500,53860370,6330,6330,6330,6330,0
|
|
20240911,195400,53860370,6330,6330,6330,6330,0
|
|
20240911,195300,53860370,6330,6330,6330,6330,0
|
|
20240911,195200,53860370,6330,6330,6330,6330,0
|
|
20240911,195100,53860370,6330,6330,6330,6330,0
|
|
20240911,195000,53860370,6330,6330,6330,6330,0
|
|
20240911,194900,53860370,6330,6330,6330,6330,0
|
|
20240911,194800,53860370,6330,6330,6330,6330,0
|
|
20240911,194700,53860370,6330,6330,6330,6330,0
|
|
20240911,194600,53860370,6330,6330,6330,6330,0
|
|
20240911,194500,53860370,6330,6330,6330,6330,0
|
|
20240911,194400,53860370,6330,6330,6330,6330,0
|
|
20240911,194300,53860370,6330,6330,6330,6330,0
|
|
20240911,194200,53860370,6330,6330,6330,6330,0
|
|
20240911,194100,53860370,6330,6330,6330,6330,0
|
|
20240911,194000,53860370,6330,6330,6330,6330,0
|
|
20240911,193900,53860370,6330,6330,6330,6330,0
|
|
20240911,193800,53860370,6330,6330,6330,6330,0
|
|
20240911,193700,53860370,6330,6330,6330,6330,0
|
|
20240911,193600,53860370,6330,6330,6330,6330,86
|
|
20240911,193500,53860370,6330,6330,6330,6330,0
|
|
20240911,193400,53860370,6330,6330,6330,6330,0
|
|
20240911,193300,53860370,6330,6330,6330,6330,0
|
|
20240911,193200,53860370,6330,6330,6330,6330,0
|
|
20240911,193100,53860370,6330,6330,6330,6330,0
|
|
20240911,193000,53860370,6330,6330,6330,6330,0
|
|
20240911,192900,53860370,6330,6330,6330,6330,0
|
|
20240911,192800,53860370,6330,6330,6330,6330,0
|
|
20240911,192700,53860370,6330,6330,6330,6330,0
|
|
20240911,192600,53860370,6330,6330,6330,6330,0
|
|
20240911,192500,53860370,6330,6330,6330,6330,0
|
|
20240911,192400,53860370,6330,6330,6330,6330,0
|
|
20240911,192300,53860370,6330,6330,6330,6330,0
|
|
20240911,192200,53860370,6330,6330,6330,6330,0
|
|
20240911,192100,53860370,6330,6330,6330,6330,0
|
|
20240911,192000,53860370,6330,6330,6330,6330,0
|
|
20240911,191900,53860370,6330,6330,6330,6330,0
|
|
20240911,191800,53860370,6330,6330,6330,6330,0
|
|
20240911,191700,53860370,6330,6330,6330,6330,0
|
|
20240911,191600,53860370,6330,6330,6330,6330,0
|
|
20240911,191500,53860370,6330,6330,6330,6330,0
|
|
20240911,191400,53860370,6330,6330,6330,6330,0
|
|
20240911,191300,53860370,6330,6330,6330,6330,0
|
|
20240911,191200,53860370,6330,6330,6330,6330,0
|
|
20240911,191100,53860370,6330,6330,6330,6330,0
|
|
20240911,191000,53860370,6330,6330,6330,6330,0
|
|
20240911,190900,53860370,6330,6330,6330,6330,0
|
|
20240911,190800,53860370,6330,6330,6330,6330,0
|
|
20240911,190700,53860370,6330,6330,6330,6330,0
|
|
20240911,190600,53860370,6330,6330,6330,6330,86
|
|
20240911,190500,53860370,6330,6330,6330,6330,0
|
|
20240911,190400,53860370,6330,6330,6330,6330,0
|
|
20240911,190300,53860370,6330,6330,6330,6330,0
|
|
20240911,190200,53860370,6330,6330,6330,6330,0
|
|
20240911,190100,53860370,6330,6330,6330,6330,0
|
|
20240911,190000,53860370,6330,6330,6330,6330,0
|
|
20240911,185900,53860370,6330,6330,6330,6330,0
|
|
20240911,185800,53860370,6330,6330,6330,6330,0
|
|
20240911,185700,53860370,6330,6330,6330,6330,0
|
|
20240911,185600,53860370,6330,6330,6330,6330,0
|
|
20240911,185500,53860370,6330,6330,6330,6330,0
|
|
20240911,185400,53860370,6330,6330,6330,6330,0
|
|
20240911,185300,53860370,6330,6330,6330,6330,0
|
|
20240911,185200,53860370,6330,6330,6330,6330,0
|
|
20240911,185100,53860370,6330,6330,6330,6330,0
|
|
20240911,185000,53860370,6330,6330,6330,6330,0
|
|
20240911,184900,53860370,6330,6330,6330,6330,0
|
|
20240911,184800,53860370,6330,6330,6330,6330,0
|
|
20240911,184700,53860370,6330,6330,6330,6330,0
|
|
20240911,184600,53860370,6330,6330,6330,6330,0
|
|
20240911,184500,53860370,6330,6330,6330,6330,0
|
|
20240911,184400,53860370,6330,6330,6330,6330,0
|
|
20240911,184300,53860370,6330,6330,6330,6330,0
|
|
20240911,184200,53860370,6330,6330,6330,6330,0
|
|
20240911,184100,53860370,6330,6330,6330,6330,0
|
|
20240911,184000,53860370,6330,6330,6330,6330,0
|
|
20240911,183900,53860370,6330,6330,6330,6330,0
|
|
20240911,183800,53860370,6330,6330,6330,6330,0
|
|
20240911,183700,53860370,6330,6330,6330,6330,0
|
|
20240911,183600,53860370,6330,6330,6330,6330,86
|
|
20240911,183500,53860370,6330,6330,6330,6330,0
|
|
20240911,183400,53860370,6330,6330,6330,6330,0
|
|
20240911,183300,53860370,6330,6330,6330,6330,0
|
|
20240911,183200,53860370,6330,6330,6330,6330,0
|
|
20240911,183100,53860370,6330,6330,6330,6330,0
|
|
20240911,183000,53860370,6330,6330,6330,6330,0
|
|
20240911,182900,53860370,6330,6330,6330,6330,0
|
|
20240911,182800,53860370,6330,6330,6330,6330,0
|
|
20240911,182700,53860370,6330,6330,6330,6330,0
|
|
20240911,182600,53860370,6330,6330,6330,6330,0
|
|
20240911,182500,53860370,6330,6330,6330,6330,0
|
|
20240911,182400,53860370,6330,6330,6330,6330,0
|
|
20240911,182300,53860370,6330,6330,6330,6330,0
|
|
20240911,182200,53860370,6330,6330,6330,6330,0
|
|
20240911,182100,53860370,6330,6330,6330,6330,0
|
|
20240911,182000,53860370,6330,6330,6330,6330,0
|
|
20240911,181900,53860370,6330,6330,6330,6330,0
|
|
20240911,181800,53860370,6330,6330,6330,6330,0
|
|
20240911,181700,53860370,6330,6330,6330,6330,0
|
|
20240911,181600,53860370,6330,6330,6330,6330,0
|
|
20240911,181500,53860370,6330,6330,6330,6330,0
|
|
20240911,181400,53860370,6330,6330,6330,6330,0
|
|
20240911,181300,53860370,6330,6330,6330,6330,0
|
|
20240911,181200,53860370,6330,6330,6330,6330,0
|
|
20240911,181100,53860370,6330,6330,6330,6330,0
|
|
20240911,181000,53860370,6330,6330,6330,6330,0
|
|
20240911,180900,53860370,6330,6330,6330,6330,0
|
|
20240911,180800,53860370,6330,6330,6330,6330,0
|
|
20240911,180700,53860370,6330,6330,6330,6330,0
|
|
20240911,180600,53860370,6330,6330,6330,6330,86
|
|
20240911,180500,53860370,6330,6330,6330,6330,0
|
|
20240911,180400,53860370,6330,6330,6330,6330,0
|
|
20240911,180300,53860370,6330,6330,6330,6330,0
|
|
20240911,180200,53860370,6330,6330,6330,6330,0
|
|
20240911,180100,53860370,6330,6330,6330,6330,0
|
|
20240911,180000,53860370,6330,6330,6330,6330,0
|
|
20240911,175900,53860370,6330,6330,6330,6330,0
|
|
20240911,175800,53860370,6330,6330,6330,6330,0
|
|
20240911,175700,53860370,6330,6330,6330,6330,0
|
|
20240911,175600,53860370,6330,6330,6330,6330,0
|
|
20240911,175500,53860370,6330,6330,6330,6330,0
|
|
20240911,175400,53860370,6330,6330,6330,6330,0
|
|
20240911,175300,53860370,6330,6330,6330,6330,0
|
|
20240911,175200,53860370,6330,6330,6330,6330,0
|
|
20240911,175100,53860370,6330,6330,6330,6330,0
|
|
20240911,175000,53860370,6330,6330,6330,6330,0
|
|
20240911,174900,53860370,6330,6330,6330,6330,0
|
|
20240911,174800,53860370,6330,6330,6330,6330,0
|
|
20240911,174700,53860370,6330,6330,6330,6330,0
|
|
20240911,174600,53860370,6330,6330,6330,6330,0
|
|
20240911,174500,53860370,6330,6330,6330,6330,0
|
|
20240911,174400,53860370,6330,6330,6330,6330,0
|
|
20240911,174300,53860370,6330,6330,6330,6330,0
|
|
20240911,174200,53860370,6330,6330,6330,6330,0
|
|
20240911,174100,53860370,6330,6330,6330,6330,0
|
|
20240911,174000,53860370,6330,6330,6330,6330,0
|
|
20240911,173900,53860370,6330,6330,6330,6330,0
|
|
20240911,173800,53860370,6330,6330,6330,6330,0
|
|
20240911,173700,53860370,6330,6330,6330,6330,0
|
|
20240911,173600,53860370,6330,6330,6330,6330,86
|
|
20240911,173500,53860370,6330,6330,6330,6330,0
|
|
20240911,173400,53860370,6330,6330,6330,6330,0
|
|
20240911,173300,53860370,6330,6330,6330,6330,0
|
|
20240911,173200,53860370,6330,6330,6330,6330,0
|
|
20240911,173100,53860370,6330,6330,6330,6330,0
|
|
20240911,173000,53860370,6330,6330,6330,6330,0
|
|
20240911,172900,53860370,6330,6330,6330,6330,0
|
|
20240911,172800,53860370,6330,6330,6330,6330,0
|
|
20240911,172700,53860370,6330,6330,6330,6330,0
|
|
20240911,172600,53860370,6330,6330,6330,6330,0
|
|
20240911,172500,53860370,6330,6330,6330,6330,0
|
|
20240911,172400,53860370,6330,6330,6330,6330,0
|
|
20240911,172300,53860370,6330,6330,6330,6330,0
|
|
20240911,172200,53860370,6330,6330,6330,6330,0
|
|
20240911,172100,53860370,6330,6330,6330,6330,0
|
|
20240911,172000,53860370,6330,6330,6330,6330,0
|
|
20240911,171900,53860370,6330,6330,6330,6330,0
|
|
20240911,171800,53860370,6330,6330,6330,6330,0
|
|
20240911,171700,53860370,6330,6330,6330,6330,0
|
|
20240911,171600,53860370,6330,6330,6330,6330,0
|
|
20240911,171500,53860370,6330,6330,6330,6330,0
|
|
20240911,171400,53860370,6330,6330,6330,6330,0
|
|
20240911,171300,53860370,6330,6330,6330,6330,0
|
|
20240911,171200,53860370,6330,6330,6330,6330,0
|
|
20240911,171100,53860370,6330,6330,6330,6330,0
|
|
20240911,171000,53860370,6330,6330,6330,6330,0
|
|
20240911,170900,53860370,6330,6330,6330,6330,0
|
|
20240911,170800,53860370,6330,6330,6330,6330,0
|
|
20240911,170700,53860370,6330,6330,6330,6330,0
|
|
20240911,170600,53860370,6330,6330,6330,6330,86
|
|
20240911,170500,53860370,6330,6330,6330,6330,0
|
|
20240911,170400,53860370,6330,6330,6330,6330,0
|
|
20240911,170300,53860370,6330,6330,6330,6330,0
|
|
20240911,170200,53860370,6330,6330,6330,6330,0
|
|
20240911,170100,53860370,6330,6330,6330,6330,0
|
|
20240911,170000,53860370,6330,6330,6330,6330,0
|
|
20240911,165900,53860370,6330,6330,6330,6330,0
|
|
20240911,165800,53860370,6330,6330,6330,6330,0
|
|
20240911,165700,53860370,6330,6330,6330,6330,0
|
|
20240911,165600,53860370,6330,6330,6330,6330,0
|
|
20240911,165500,53860370,6330,6330,6330,6330,0
|
|
20240911,165400,53860370,6330,6330,6330,6330,0
|
|
20240911,165300,53860370,6330,6330,6330,6330,0
|
|
20240911,165200,53860370,6330,6330,6330,6330,0
|
|
20240911,165100,53860370,6330,6330,6330,6330,0
|
|
20240911,165000,53860370,6330,6330,6330,6330,0
|
|
20240911,164900,53860370,6330,6330,6330,6330,0
|
|
20240911,164800,53860370,6330,6330,6330,6330,0
|
|
20240911,164700,53860370,6330,6330,6330,6330,0
|
|
20240911,164600,53860370,6330,6330,6330,6330,0
|
|
20240911,164500,53860370,6330,6330,6330,6330,0
|
|
20240911,164400,53860370,6330,6330,6330,6330,0
|
|
20240911,164300,53860370,6330,6330,6330,6330,0
|
|
20240911,164200,53860370,6330,6330,6330,6330,0
|
|
20240911,164100,53860370,6330,6330,6330,6330,0
|
|
20240911,164000,53860370,6330,6330,6330,6330,0
|
|
20240911,163900,53860370,6330,6330,6330,6330,0
|
|
20240911,163800,53860370,6330,6330,6330,6330,0
|
|
20240911,163700,53860370,6330,6330,6330,6330,0
|
|
20240911,163600,53860370,6330,6330,6330,6330,86
|
|
20240911,163500,53860370,6330,6330,6330,6330,0
|
|
20240911,163400,53860370,6330,6330,6330,6330,0
|
|
20240911,163300,53860370,6330,6330,6330,6330,0
|
|
20240911,163200,53860370,6330,6330,6330,6330,0
|
|
20240911,163100,53860370,6330,6330,6330,6330,0
|
|
20240911,163000,53860370,6330,6330,6330,6330,0
|
|
20240911,162900,53860370,6330,6330,6330,6330,0
|
|
20240911,162800,53860370,6330,6330,6330,6330,0
|
|
20240911,162700,53860370,6330,6330,6330,6330,0
|
|
20240911,162600,53860370,6330,6330,6330,6330,0
|
|
20240911,162500,53860370,6330,6330,6330,6330,0
|
|
20240911,162400,53860370,6330,6330,6330,6330,0
|
|
20240911,162300,53860370,6330,6330,6330,6330,0
|
|
20240911,162200,53860370,6330,6330,6330,6330,0
|
|
20240911,162100,53860370,6330,6330,6330,6330,0
|
|
20240911,162000,53860370,6330,6330,6330,6330,0
|
|
20240911,161900,53860370,6330,6330,6330,6330,0
|
|
20240911,161800,53860370,6330,6330,6330,6330,0
|
|
20240911,161700,53860370,6330,6330,6330,6330,0
|
|
20240911,161600,53860370,6330,6330,6330,6330,0
|
|
20240911,161500,53860370,6330,6330,6330,6330,0
|
|
20240911,161400,53860370,6330,6330,6330,6330,0
|
|
20240911,161300,53860370,6330,6330,6330,6330,0
|
|
20240911,161200,53860370,6330,6330,6330,6330,0
|
|
20240911,161100,53860370,6330,6330,6330,6330,0
|
|
20240911,161000,53860370,6330,6330,6330,6330,0
|
|
20240911,160900,53860370,6330,6330,6330,6330,0
|
|
20240911,160800,53860370,6330,6330,6330,6330,0
|
|
20240911,160700,53860370,6330,6330,6330,6330,0
|
|
20240911,160600,53860370,6330,6330,6330,6330,86
|
|
20240911,160500,53860370,6330,6330,6330,6330,0
|
|
20240911,160400,53860370,6330,6330,6330,6330,0
|
|
20240911,160300,53860370,6330,6330,6330,6330,0
|
|
20240911,160200,53860370,6330,6330,6330,6330,0
|
|
20240911,160100,53860370,6330,6330,6330,6330,0
|
|
20240911,160000,53860370,6330,6330,6330,6330,0
|
|
20240911,155900,53860370,6330,6330,6330,6330,0
|
|
20240911,155800,53860370,6330,6330,6330,6330,0
|
|
20240911,155700,53860370,6330,6330,6330,6330,0
|
|
20240911,155600,53860370,6330,6330,6330,6330,0
|
|
20240911,155500,53860370,6330,6330,6330,6330,0
|
|
20240911,155400,53860370,6330,6330,6330,6330,0
|
|
20240911,155300,53860370,6330,6330,6330,6330,0
|
|
20240911,155200,53860370,6330,6330,6330,6330,0
|
|
20240911,155100,53860370,6330,6330,6330,6330,0
|
|
20240911,155000,53860370,6330,6330,6330,6330,0
|
|
20240911,154900,53860370,6330,6330,6330,6330,0
|
|
20240911,154800,53860370,6330,6330,6330,6330,0
|
|
20240911,154700,53860370,6330,6330,6330,6330,0
|
|
20240911,154600,53860370,6330,6330,6330,6330,0
|
|
20240911,154500,53860370,6330,6330,6330,6330,0
|
|
20240911,154400,53860370,6330,6330,6330,6330,0
|
|
20240911,154300,53860370,6330,6330,6330,6330,0
|
|
20240911,154200,53860370,6330,6330,6330,6330,0
|
|
20240911,154100,53860370,6330,6330,6330,6330,0
|
|
20240911,154000,53860370,6330,6330,6330,6330,0
|
|
20240911,153900,53860370,6330,6330,6330,6330,0
|
|
20240911,153800,53860370,6330,6330,6330,6330,0
|
|
20240911,153700,53860370,6330,6330,6330,6330,0
|
|
20240911,153600,53860370,6330,6330,6330,6330,86
|
|
20240911,153500,53860370,6330,6330,6330,6330,0
|
|
20240911,153400,53860370,6330,6330,6330,6330,0
|
|
20240911,153300,53860370,6330,6330,6330,6330,0
|
|
20240911,153200,53860370,6330,6330,6330,6330,0
|
|
20240911,153100,53860370,6330,6330,6330,6330,0
|
|
20240911,153000,53860370,6330,6330,6330,6330,86
|
|
20240911,152900,53315990,6290,6290,6290,6290,0
|
|
20240911,152800,53315990,6290,6290,6290,6290,0
|
|
20240911,152700,53315990,6290,6290,6290,6290,0
|
|
20240911,152600,53315990,6290,6290,6290,6290,0
|
|
20240911,152500,53315990,6290,6290,6290,6290,0
|
|
20240911,152400,53315990,6290,6290,6290,6290,0
|
|
20240911,152300,53315990,6290,6290,6290,6290,0
|
|
20240911,152200,53315990,6290,6290,6290,6290,0
|
|
20240911,152100,53315990,6290,6290,6290,6290,0
|
|
20240911,152000,53315990,6290,6290,6290,6290,0
|
|
20240911,151900,53315990,6290,6290,6290,6290,17
|
|
20240911,151800,53209060,6320,6310,6320,6310,121
|
|
20240911,151700,52445350,6310,6300,6310,6300,12
|
|
20240911,151600,52369720,6300,6300,6300,6300,0
|
|
20240911,151500,52369720,6300,6300,6300,6300,0
|
|
20240911,151400,52369720,6300,6300,6300,6300,0
|
|
20240911,151300,52369720,6300,6300,6300,6300,0
|
|
20240911,151200,52369720,6300,6300,6300,6300,0
|
|
20240911,151100,52369720,6300,6300,6300,6300,0
|
|
20240911,151000,52369720,6300,6300,6300,6300,0
|
|
20240911,150900,52369720,6300,6300,6300,6300,0
|
|
20240911,150800,52369720,6300,6300,6300,6300,1
|
|
20240911,150700,52363420,6300,6300,6300,6300,1
|
|
20240911,150600,52357120,6290,6290,6290,6290,0
|
|
20240911,150500,52357120,6290,6290,6290,6290,1
|
|
20240911,150400,52350830,6290,6290,6290,6290,1
|
|
20240911,150300,52344540,6300,6300,6300,6300,0
|
|
20240911,150200,52344540,6300,6310,6310,6300,29
|
|
20240911,150100,52161700,6300,6300,6300,6300,0
|
|
20240911,150000,52161700,6300,6300,6300,6300,0
|
|
20240911,145900,52161700,6300,6300,6300,6300,0
|
|
20240911,145800,52161700,6300,6300,6300,6300,0
|
|
20240911,145700,52161700,6300,6300,6300,6300,0
|
|
20240911,145600,52161700,6300,6310,6320,6300,3
|
|
20240911,145500,52142770,6300,6300,6300,6300,0
|
|
20240911,145400,52142770,6300,6300,6300,6300,1
|
|
20240911,145300,52136470,6300,6300,6300,6300,1
|
|
20240911,145200,52130170,6310,6300,6310,6300,2
|
|
20240911,145100,52117560,6300,6300,6300,6300,0
|
|
20240911,145000,52117560,6300,6300,6300,6300,0
|
|
20240911,144900,52117560,6300,6300,6300,6300,0
|
|
20240911,144800,52117560,6300,6300,6300,6300,0
|
|
20240911,144700,52117560,6300,6300,6300,6300,3
|
|
20240911,144600,52098660,6300,6300,6300,6300,0
|
|
20240911,144500,52098660,6300,6300,6300,6300,2
|
|
20240911,144400,52086060,6320,6280,6320,6280,12
|
|
20240911,144300,52010510,6270,6270,6270,6270,0
|
|
20240911,144200,52010510,6270,6270,6270,6270,50
|
|
20240911,144100,51697010,6270,6270,6270,6270,0
|
|
20240911,144000,51697010,6270,6280,6280,6270,4
|
|
20240911,143900,51671910,6290,6290,6290,6290,0
|
|
20240911,143800,51671910,6290,6290,6290,6290,0
|
|
20240911,143700,51671910,6290,6290,6290,6290,0
|
|
20240911,143600,51671910,6290,6290,6290,6290,0
|
|
20240911,143500,51671910,6290,6290,6290,6290,0
|
|
20240911,143400,51671910,6290,6290,6290,6290,0
|
|
20240911,143300,51671910,6290,6290,6290,6290,0
|
|
20240911,143200,51671910,6290,6290,6290,6290,1
|
|
20240911,143100,51665620,6280,6280,6280,6280,0
|
|
20240911,143000,51665620,6280,6280,6280,6280,0
|
|
20240911,142900,51665620,6280,6280,6280,6280,195
|
|
20240911,142800,50441020,6290,6290,6290,6290,217
|
|
20240911,142700,49076090,6290,6290,6290,6290,0
|
|
20240911,142600,49076090,6290,6290,6290,6290,17
|
|
20240911,142500,48969160,6300,6300,6300,6300,0
|
|
20240911,142400,48969160,6300,6300,6300,6300,1
|
|
20240911,142300,48962860,6300,6300,6300,6300,0
|
|
20240911,142200,48962860,6300,6300,6300,6300,0
|
|
20240911,142100,48962860,6300,6310,6310,6300,180
|
|
20240911,142000,47828840,6310,6310,6310,6310,0
|
|
20240911,141900,47828840,6310,6310,6310,6310,0
|
|
20240911,141800,47828840,6310,6310,6310,6310,0
|
|
20240911,141700,47828840,6310,6310,6310,6310,0
|
|
20240911,141600,47828840,6310,6310,6310,6310,0
|
|
20240911,141500,47828840,6310,6310,6310,6310,10
|
|
20240911,141400,47765740,6320,6320,6320,6320,0
|
|
20240911,141300,47765740,6320,6320,6320,6320,0
|
|
20240911,141200,47765740,6320,6320,6320,6320,0
|
|
20240911,141100,47765740,6320,6320,6320,6320,0
|
|
20240911,141000,47765740,6320,6320,6320,6320,1
|
|
20240911,140900,47759420,6320,6320,6320,6320,8
|
|
20240911,140800,47708860,6310,6310,6310,6310,0
|
|
20240911,140700,47708860,6310,6310,6310,6310,0
|
|
20240911,140600,47708860,6310,6300,6310,6300,4
|
|
20240911,140500,47683630,6310,6310,6310,6310,0
|
|
20240911,140400,47683630,6310,6310,6310,6310,0
|
|
20240911,140300,47683630,6310,6310,6310,6310,0
|
|
20240911,140200,47683630,6310,6310,6310,6310,1
|
|
20240911,140100,47677320,6300,6300,6300,6300,1
|
|
20240911,140000,47671020,6300,6300,6300,6300,0
|
|
20240911,135900,47671020,6300,6300,6300,6300,0
|
|
20240911,135800,47671020,6300,6300,6300,6300,0
|
|
20240911,135700,47671020,6300,6300,6300,6300,0
|
|
20240911,135600,47671020,6300,6300,6300,6300,0
|
|
20240911,135500,47671020,6300,6300,6300,6300,0
|
|
20240911,135400,47671020,6300,6300,6300,6300,0
|
|
20240911,135300,47671020,6300,6300,6300,6300,0
|
|
20240911,135200,47671020,6300,6300,6300,6300,0
|
|
20240911,135100,47671020,6300,6300,6300,6300,0
|
|
20240911,135000,47671020,6300,6300,6300,6300,1
|
|
20240911,134900,47664720,6310,6310,6310,6310,0
|
|
20240911,134800,47664720,6310,6310,6310,6310,0
|
|
20240911,134700,47664720,6310,6310,6310,6310,0
|
|
20240911,134600,47664720,6310,6310,6310,6310,0
|
|
20240911,134500,47664720,6310,6310,6310,6310,0
|
|
20240911,134400,47664720,6310,6310,6310,6310,0
|
|
20240911,134300,47664720,6310,6310,6310,6310,0
|
|
20240911,134200,47664720,6310,6310,6310,6310,0
|
|
20240911,134100,47664720,6310,6310,6310,6310,0
|
|
20240911,134000,47664720,6310,6310,6310,6310,0
|
|
20240911,133900,47664720,6310,6310,6310,6310,0
|
|
20240911,133800,47664720,6310,6310,6310,6310,0
|
|
20240911,133700,47664720,6310,6310,6310,6310,0
|
|
20240911,133600,47664720,6310,6310,6310,6310,0
|
|
20240911,133500,47664720,6310,6310,6310,6310,0
|
|
20240911,133400,47664720,6310,6310,6310,6310,0
|
|
20240911,133300,47664720,6310,6310,6310,6310,0
|
|
20240911,133200,47664720,6310,6310,6310,6310,0
|
|
20240911,133100,47664720,6310,6310,6310,6310,0
|
|
20240911,133000,47664720,6310,6310,6310,6310,0
|
|
20240911,132900,47664720,6310,6310,6310,6310,7
|
|
20240911,132800,47620550,6320,6320,6320,6320,0
|
|
20240911,132700,47620550,6320,6320,6320,6320,0
|
|
20240911,132600,47620550,6320,6320,6320,6320,0
|
|
20240911,132500,47620550,6320,6320,6320,6320,0
|
|
20240911,132400,47620550,6320,6320,6320,6320,0
|
|
20240911,132300,47620550,6320,6320,6320,6320,0
|
|
20240911,132200,47620550,6320,6320,6320,6320,9
|
|
20240911,132100,47563670,6320,6320,6320,6320,0
|
|
20240911,132000,47563670,6320,6320,6320,6320,0
|
|
20240911,131900,47563670,6320,6320,6320,6320,0
|
|
20240911,131800,47563670,6320,6320,6320,6320,0
|
|
20240911,131700,47563670,6320,6320,6320,6320,0
|
|
20240911,131600,47563670,6320,6320,6320,6320,0
|
|
20240911,131500,47563670,6320,6320,6320,6320,0
|
|
20240911,131400,47563670,6320,6320,6320,6320,0
|
|
20240911,131300,47563670,6320,6320,6320,6320,0
|
|
20240911,131200,47563670,6320,6320,6320,6320,0
|
|
20240911,131100,47563670,6320,6320,6320,6320,0
|
|
20240911,131000,47563670,6320,6320,6320,6320,0
|
|
20240911,130900,47563670,6320,6320,6320,6320,6
|
|
20240911,130800,47525750,6320,6320,6320,6320,0
|
|
20240911,130700,47525750,6320,6320,6320,6320,0
|
|
20240911,130600,47525750,6320,6320,6320,6320,3
|
|
20240911,130500,47506790,6320,6320,6320,6320,0
|
|
20240911,130400,47506790,6320,6320,6320,6320,0
|
|
20240911,130300,47506790,6320,6320,6320,6320,0
|
|
20240911,130200,47506790,6320,6320,6320,6320,0
|
|
20240911,130100,47506790,6320,6320,6320,6320,0
|
|
20240911,130000,47506790,6320,6320,6320,6320,10
|
|
20240911,125900,47443590,6310,6310,6310,6310,0
|
|
20240911,125800,47443590,6310,6310,6310,6310,0
|
|
20240911,125700,47443590,6310,6310,6310,6310,1
|
|
20240911,125600,47437280,6310,6310,6310,6310,0
|
|
20240911,125500,47437280,6310,6310,6310,6310,0
|
|
20240911,125400,47437280,6310,6310,6310,6310,0
|
|
20240911,125300,47437280,6310,6310,6310,6310,0
|
|
20240911,125200,47437280,6310,6310,6310,6310,251
|
|
20240911,125100,45853470,6310,6310,6310,6310,0
|
|
20240911,125000,45853470,6310,6300,6310,6300,6
|
|
20240911,124900,45815620,6310,6310,6310,6310,0
|
|
20240911,124800,45815620,6310,6310,6310,6310,0
|
|
20240911,124700,45815620,6310,6310,6310,6310,0
|
|
20240911,124600,45815620,6310,6310,6310,6310,0
|
|
20240911,124500,45815620,6310,6310,6310,6310,0
|
|
20240911,124400,45815620,6310,6310,6310,6310,0
|
|
20240911,124300,45815620,6310,6310,6310,6310,0
|
|
20240911,124200,45815620,6310,6310,6310,6310,0
|
|
20240911,124100,45815620,6310,6300,6310,6280,19
|
|
20240911,124000,45696130,6310,6310,6310,6310,1
|
|
20240911,123900,45689820,6300,6300,6300,6300,0
|
|
20240911,123800,45689820,6300,6300,6300,6300,0
|
|
20240911,123700,45689820,6300,6300,6300,6300,0
|
|
20240911,123600,45689820,6300,6300,6300,6300,0
|
|
20240911,123500,45689820,6300,6300,6300,6300,0
|
|
20240911,123400,45689820,6300,6300,6300,6300,0
|
|
20240911,123300,45689820,6300,6300,6300,6300,0
|
|
20240911,123200,45689820,6300,6300,6300,6300,0
|
|
20240911,123100,45689820,6300,6300,6300,6300,0
|
|
20240911,123000,45689820,6300,6300,6300,6300,0
|
|
20240911,122900,45689820,6300,6300,6300,6300,0
|
|
20240911,122800,45689820,6300,6300,6300,6300,0
|
|
20240911,122700,45689820,6300,6300,6300,6300,0
|
|
20240911,122600,45689820,6300,6300,6300,6300,0
|
|
20240911,122500,45689820,6300,6300,6300,6300,0
|
|
20240911,122400,45689820,6300,6300,6300,6300,0
|
|
20240911,122300,45689820,6300,6300,6300,6300,0
|
|
20240911,122200,45689820,6300,6300,6300,6300,0
|
|
20240911,122100,45689820,6300,6300,6300,6300,0
|
|
20240911,122000,45689820,6300,6300,6300,6300,0
|
|
20240911,121900,45689820,6300,6300,6300,6300,0
|
|
20240911,121800,45689820,6300,6300,6300,6300,0
|
|
20240911,121700,45689820,6300,6300,6300,6300,0
|
|
20240911,121600,45689820,6300,6300,6300,6300,0
|
|
20240911,121500,45689820,6300,6300,6300,6300,0
|
|
20240911,121400,45689820,6300,6300,6300,6300,1
|
|
20240911,121300,45683520,6320,6320,6320,6320,0
|
|
20240911,121200,45683520,6320,6320,6320,6320,0
|
|
20240911,121100,45683520,6320,6320,6320,6320,0
|
|
20240911,121000,45683520,6320,6320,6320,6320,0
|
|
20240911,120900,45683520,6320,6320,6320,6320,0
|
|
20240911,120800,45683520,6320,6320,6320,6320,0
|
|
20240911,120700,45683520,6320,6320,6320,6320,0
|
|
20240911,120600,45683520,6320,6320,6320,6320,0
|
|
20240911,120500,45683520,6320,6320,6320,6320,0
|
|
20240911,120400,45683520,6320,6320,6320,6320,0
|
|
20240911,120300,45683520,6320,6320,6320,6320,0
|
|
20240911,120200,45683520,6320,6320,6320,6320,0
|
|
20240911,120100,45683520,6320,6320,6320,6320,0
|
|
20240911,120000,45683520,6320,6320,6320,6320,0
|
|
20240911,115900,45683520,6320,6320,6320,6320,0
|
|
20240911,115800,45683520,6320,6320,6320,6320,0
|
|
20240911,115700,45683520,6320,6300,6320,6300,3
|
|
20240911,115600,45664600,6300,6300,6300,6300,0
|
|
20240911,115500,45664600,6300,6300,6300,6300,300
|
|
20240911,115400,43774600,6280,6280,6280,6280,0
|
|
20240911,115300,43774600,6280,6280,6280,6280,26
|
|
20240911,115200,43611320,6290,6290,6290,6290,2
|
|
20240911,115100,43598740,6300,6300,6300,6300,130
|
|
20240911,115000,42779740,6300,6300,6300,6300,10
|
|
20240911,114900,42716740,6300,6300,6300,6300,0
|
|
20240911,114800,42716740,6300,6300,6300,6300,0
|
|
20240911,114700,42716740,6300,6300,6300,6300,0
|
|
20240911,114600,42716740,6300,6300,6300,6300,0
|
|
20240911,114500,42716740,6300,6300,6300,6300,0
|
|
20240911,114400,42716740,6300,6300,6300,6300,0
|
|
20240911,114300,42716740,6300,6300,6300,6300,10
|
|
20240911,114200,42653740,6300,6300,6300,6300,0
|
|
20240911,114100,42653740,6300,6300,6300,6300,0
|
|
20240911,114000,42653740,6300,6300,6300,6300,0
|
|
20240911,113900,42653740,6300,6300,6300,6300,0
|
|
20240911,113800,42653740,6300,6300,6300,6300,0
|
|
20240911,113700,42653740,6300,6300,6300,6300,2
|
|
20240911,113600,42641140,6280,6280,6280,6280,0
|
|
20240911,113500,42641140,6280,6280,6280,6280,0
|
|
20240911,113400,42641140,6280,6280,6280,6280,0
|
|
20240911,113300,42641140,6280,6280,6280,6280,0
|
|
20240911,113200,42641140,6280,6280,6280,6280,0
|
|
20240911,113100,42641140,6280,6290,6290,6280,60
|
|
20240911,113000,42263950,6300,6300,6300,6300,0
|
|
20240911,112900,42263950,6300,6300,6300,6300,7
|
|
20240911,112800,42219850,6300,6300,6300,6300,0
|
|
20240911,112700,42219850,6300,6300,6300,6300,0
|
|
20240911,112600,42219850,6300,6300,6300,6300,0
|
|
20240911,112500,42219850,6300,6300,6300,6300,0
|
|
20240911,112400,42219850,6300,6300,6300,6300,0
|
|
20240911,112300,42219850,6300,6300,6300,6300,0
|
|
20240911,112200,42219850,6300,6300,6300,6300,0
|
|
20240911,112100,42219850,6300,6300,6300,6300,10
|
|
20240911,112000,42156850,6300,6300,6300,6300,9
|
|
20240911,111900,42100150,6300,6300,6300,6300,2
|
|
20240911,111800,42087550,6300,6300,6300,6300,0
|
|
20240911,111700,42087550,6300,6300,6300,6300,0
|
|
20240911,111600,42087550,6300,6300,6300,6300,1
|
|
20240911,111500,42081250,6300,6300,6300,6300,0
|
|
20240911,111400,42081250,6300,6300,6300,6300,0
|
|
20240911,111300,42081250,6300,6300,6300,6300,0
|
|
20240911,111200,42081250,6300,6300,6300,6300,2
|
|
20240911,111100,42068650,6300,6300,6300,6300,0
|
|
20240911,111000,42068650,6300,6300,6300,6300,0
|
|
20240911,110900,42068650,6300,6300,6300,6300,0
|
|
20240911,110800,42068650,6300,6300,6300,6300,0
|
|
20240911,110700,42068650,6300,6300,6300,6300,0
|
|
20240911,110600,42068650,6300,6300,6300,6300,5
|
|
20240911,110500,42037150,6280,6280,6280,6280,20
|
|
20240911,110400,41911550,6280,6280,6280,6280,22
|
|
20240911,110300,41773390,6280,6280,6280,6280,13
|
|
20240911,110200,41691750,6280,6280,6280,6280,0
|
|
20240911,110100,41691750,6280,6280,6280,6280,0
|
|
20240911,110000,41691750,6280,6280,6280,6280,0
|
|
20240911,105900,41691750,6280,6280,6280,6280,0
|
|
20240911,105800,41691750,6280,6280,6280,6280,0
|
|
20240911,105700,41691750,6280,6280,6280,6280,0
|
|
20240911,105600,41691750,6280,6280,6280,6280,0
|
|
20240911,105500,41691750,6280,6280,6280,6280,0
|
|
20240911,105400,41691750,6280,6280,6280,6280,0
|
|
20240911,105300,41691750,6280,6280,6280,6280,0
|
|
20240911,105200,41691750,6280,6300,6300,6280,400
|
|
20240911,105100,39178110,6300,6300,6300,6300,0
|
|
20240911,105000,39178110,6300,6300,6300,6300,0
|
|
20240911,104900,39178110,6300,6300,6300,6300,0
|
|
20240911,104800,39178110,6300,6300,6300,6300,149
|
|
20240911,104700,38239410,6300,6300,6300,6300,0
|
|
20240911,104600,38239410,6300,6300,6300,6300,0
|
|
20240911,104500,38239410,6300,6300,6300,6300,1
|
|
20240911,104400,38233110,6310,6310,6310,6310,0
|
|
20240911,104300,38233110,6310,6310,6310,6310,0
|
|
20240911,104200,38233110,6310,6310,6310,6310,0
|
|
20240911,104100,38233110,6310,6310,6310,6310,1
|
|
20240911,104000,38226800,6300,6300,6300,6300,0
|
|
20240911,103900,38226800,6300,6300,6300,6300,0
|
|
20240911,103800,38226800,6300,6300,6300,6300,0
|
|
20240911,103700,38226800,6300,6300,6300,6300,0
|
|
20240911,103600,38226800,6300,6300,6300,6300,0
|
|
20240911,103500,38226800,6300,6300,6300,6300,0
|
|
20240911,103400,38226800,6300,6300,6300,6300,56
|
|
20240911,103300,37874000,6310,6330,6330,6310,1427
|
|
20240911,103200,28847500,6340,6340,6340,6340,0
|
|
20240911,103100,28847500,6340,6340,6340,6340,0
|
|
20240911,103000,28847500,6340,6340,6340,6340,0
|
|
20240911,102900,28847500,6340,6340,6340,6340,20
|
|
20240911,102800,28720700,6350,6350,6350,6350,0
|
|
20240911,102700,28720700,6350,6350,6350,6350,0
|
|
20240911,102600,28720700,6350,6350,6350,6350,0
|
|
20240911,102500,28720700,6350,6350,6350,6350,0
|
|
20240911,102400,28720700,6350,6350,6350,6350,0
|
|
20240911,102300,28720700,6350,6350,6350,6350,0
|
|
20240911,102200,28720700,6350,6350,6350,6350,0
|
|
20240911,102100,28720700,6350,6350,6350,6350,0
|
|
20240911,102000,28720700,6350,6350,6350,6350,90
|
|
20240911,101900,28149200,6350,6350,6350,6350,1
|
|
20240911,101800,28142850,6330,6330,6330,6330,0
|
|
20240911,101700,28142850,6330,6330,6330,6330,0
|
|
20240911,101600,28142850,6330,6330,6330,6330,0
|
|
20240911,101500,28142850,6330,6330,6330,6330,373
|
|
20240911,101400,25781760,6330,6330,6330,6330,0
|
|
20240911,101300,25781760,6330,6330,6330,6330,60
|
|
20240911,101200,25401960,6330,6330,6330,6330,0
|
|
20240911,101100,25401960,6330,6340,6340,6330,993
|
|
20240911,101000,19115320,6350,6350,6350,6350,0
|
|
20240911,100900,19115320,6350,6350,6350,6350,0
|
|
20240911,100800,19115320,6350,6350,6350,6350,0
|
|
20240911,100700,19115320,6350,6350,6350,6350,0
|
|
20240911,100600,19115320,6350,6350,6350,6350,1
|
|
20240911,100500,19108970,6340,6340,6340,6340,20
|
|
20240911,100400,18982170,6350,6350,6350,6350,1
|
|
20240911,100300,18975820,6350,6350,6350,6350,0
|
|
20240911,100200,18975820,6350,6350,6350,6350,0
|
|
20240911,100100,18975820,6350,6350,6350,6350,0
|
|
20240911,100000,18975820,6350,6350,6350,6350,0
|
|
20240911,095900,18975820,6350,6350,6350,6350,0
|
|
20240911,095800,18975820,6350,6350,6350,6350,0
|
|
20240911,095700,18975820,6350,6350,6350,6350,0
|
|
20240911,095600,18975820,6350,6350,6350,6350,0
|
|
20240911,095500,18975820,6350,6350,6350,6350,0
|
|
20240911,095400,18975820,6350,6350,6350,6350,404
|
|
20240911,095300,16410420,6340,6340,6340,6340,23
|
|
20240911,095200,16264600,6340,6340,6340,6340,8
|
|
20240911,095100,16213880,6340,6340,6340,6340,0
|
|
20240911,095000,16213880,6340,6340,6340,6340,0
|
|
20240911,094900,16213880,6340,6340,6340,6340,2
|
|
20240911,094800,16201200,6330,6330,6330,6330,0
|
|
20240911,094700,16201200,6330,6330,6330,6330,0
|
|
20240911,094600,16201200,6330,6330,6330,6330,609
|
|
20240911,094500,12346230,6330,6330,6330,6330,1
|
|
20240911,094400,12339900,6310,6310,6310,6310,0
|
|
20240911,094300,12339900,6310,6310,6310,6310,0
|
|
20240911,094200,12339900,6310,6310,6310,6310,0
|
|
20240911,094100,12339900,6310,6330,6330,6310,632
|
|
20240911,094000,8346160,6350,6350,6350,6350,9
|
|
20240911,093900,8289010,6350,6350,6350,6350,2
|
|
20240911,093800,8276310,6350,6350,6350,6350,1
|
|
20240911,093700,8269960,6350,6350,6350,6350,0
|
|
20240911,093600,8269960,6350,6350,6350,6350,1
|
|
20240911,093500,8263610,6350,6350,6350,6350,0
|
|
20240911,093400,8263610,6350,6350,6350,6350,0
|
|
20240911,093300,8263610,6350,6350,6350,6350,0
|
|
20240911,093200,8263610,6350,6350,6350,6350,0
|
|
20240911,093100,8263610,6350,6350,6350,6350,0
|
|
20240911,093000,8263610,6350,6350,6350,6350,0
|
|
20240911,092900,8263610,6350,6350,6350,6350,0
|
|
20240911,092800,8263610,6350,6350,6350,6350,0
|
|
20240911,092700,8263610,6350,6350,6350,6350,0
|
|
20240911,092600,8263610,6350,6350,6350,6350,0
|
|
20240911,092500,8263610,6350,6350,6350,6350,0
|
|
20240911,092400,8263610,6350,6350,6350,6350,350
|
|
20240911,092300,6041110,6330,6330,6330,6330,17
|
|
20240911,092200,5933500,6340,6340,6340,6340,0
|
|
20240911,092100,5933500,6340,6340,6340,6340,14
|
|
20240911,092000,5844740,6330,6330,6330,6330,0
|
|
20240911,091900,5844740,6330,6330,6330,6330,0
|
|
20240911,091800,5844740,6330,6330,6330,6330,0
|
|
20240911,091700,5844740,6330,6330,6330,6330,327
|
|
20240911,091600,3774830,6330,6330,6330,6330,31
|
|
20240911,091500,3578600,6330,6330,6330,6320,171
|
|
20240911,091400,2497550,6330,6330,6330,6330,54
|
|
20240911,091300,2155730,6330,6330,6330,6330,0
|
|
20240911,091200,2155730,6330,6330,6330,6330,0
|
|
20240911,091100,2155730,6330,6330,6330,6330,3
|
|
20240911,091000,2136740,6310,6310,6310,6310,3
|
|
20240911,090900,2117810,6350,6350,6350,6350,0
|
|
20240911,090800,2117810,6350,6350,6350,6350,0
|
|
20240911,090700,2117810,6350,6350,6350,6350,0
|
|
20240911,090600,2117810,6350,6350,6350,6350,0
|
|
20240911,090500,2117810,6350,6350,6350,6350,0
|
|
20240911,090400,2117810,6350,6350,6350,6320,323
|
|
20240911,090300,76270,6360,6360,6360,6360,1
|
|
20240911,090200,69910,6350,6350,6350,6350,0
|
|
20240911,090100,69910,6350,6350,6350,6350,5
|
|
20240911,090000,38160,6360,6360,6360,6360,6
|