628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,192500,135474700,6070,6070,6070,6070,41
|
|
20240909,192400,135474700,6070,6070,6070,6070,0
|
|
20240909,192300,135474700,6070,6070,6070,6070,0
|
|
20240909,192200,135474700,6070,6070,6070,6070,0
|
|
20240909,192100,135474700,6070,6070,6070,6070,0
|
|
20240909,192000,135474700,6070,6070,6070,6070,0
|
|
20240909,191900,135474700,6070,6070,6070,6070,0
|
|
20240909,191800,135474700,6070,6070,6070,6070,0
|
|
20240909,191700,135474700,6070,6070,6070,6070,0
|
|
20240909,191600,135474700,6070,6070,6070,6070,0
|
|
20240909,191500,135474700,6070,6070,6070,6070,0
|
|
20240909,191400,135474700,6070,6070,6070,6070,0
|
|
20240909,191300,135474700,6070,6070,6070,6070,0
|
|
20240909,191200,135474700,6070,6070,6070,6070,0
|
|
20240909,191100,135474700,6070,6070,6070,6070,0
|
|
20240909,191000,135474700,6070,6070,6070,6070,0
|
|
20240909,190900,135474700,6070,6070,6070,6070,0
|
|
20240909,190800,135474700,6070,6070,6070,6070,0
|
|
20240909,190700,135474700,6070,6070,6070,6070,0
|
|
20240909,190600,135474700,6070,6070,6070,6070,0
|
|
20240909,190500,135474700,6070,6070,6070,6070,0
|
|
20240909,190400,135474700,6070,6070,6070,6070,0
|
|
20240909,190300,135474700,6070,6070,6070,6070,0
|
|
20240909,190200,135474700,6070,6070,6070,6070,0
|
|
20240909,190100,135474700,6070,6070,6070,6070,0
|
|
20240909,190000,135474700,6070,6070,6070,6070,0
|
|
20240909,185900,135474700,6070,6070,6070,6070,0
|
|
20240909,185800,135474700,6070,6070,6070,6070,0
|
|
20240909,185700,135474700,6070,6070,6070,6070,0
|
|
20240909,185600,135474700,6070,6070,6070,6070,0
|
|
20240909,185500,135474700,6070,6070,6070,6070,41
|
|
20240909,185400,135474700,6070,6070,6070,6070,0
|
|
20240909,185300,135474700,6070,6070,6070,6070,0
|
|
20240909,185200,135474700,6070,6070,6070,6070,0
|
|
20240909,185100,135474700,6070,6070,6070,6070,0
|
|
20240909,185000,135474700,6070,6070,6070,6070,0
|
|
20240909,184900,135474700,6070,6070,6070,6070,0
|
|
20240909,184800,135474700,6070,6070,6070,6070,0
|
|
20240909,184700,135474700,6070,6070,6070,6070,0
|
|
20240909,184600,135474700,6070,6070,6070,6070,0
|
|
20240909,184500,135474700,6070,6070,6070,6070,0
|
|
20240909,184400,135474700,6070,6070,6070,6070,0
|
|
20240909,184300,135474700,6070,6070,6070,6070,0
|
|
20240909,184200,135474700,6070,6070,6070,6070,0
|
|
20240909,184100,135474700,6070,6070,6070,6070,0
|
|
20240909,184000,135474700,6070,6070,6070,6070,0
|
|
20240909,183900,135474700,6070,6070,6070,6070,0
|
|
20240909,183800,135474700,6070,6070,6070,6070,0
|
|
20240909,183700,135474700,6070,6070,6070,6070,0
|
|
20240909,183600,135474700,6070,6070,6070,6070,0
|
|
20240909,183500,135474700,6070,6070,6070,6070,0
|
|
20240909,183400,135474700,6070,6070,6070,6070,0
|
|
20240909,183300,135474700,6070,6070,6070,6070,0
|
|
20240909,183200,135474700,6070,6070,6070,6070,0
|
|
20240909,183100,135474700,6070,6070,6070,6070,0
|
|
20240909,183000,135474700,6070,6070,6070,6070,0
|
|
20240909,182900,135474700,6070,6070,6070,6070,0
|
|
20240909,182800,135474700,6070,6070,6070,6070,0
|
|
20240909,182700,135474700,6070,6070,6070,6070,0
|
|
20240909,182600,135474700,6070,6070,6070,6070,0
|
|
20240909,182500,135474700,6070,6070,6070,6070,41
|
|
20240909,182400,135474700,6070,6070,6070,6070,0
|
|
20240909,182300,135474700,6070,6070,6070,6070,0
|
|
20240909,182200,135474700,6070,6070,6070,6070,0
|
|
20240909,182100,135474700,6070,6070,6070,6070,0
|
|
20240909,182000,135474700,6070,6070,6070,6070,0
|
|
20240909,181900,135474700,6070,6070,6070,6070,0
|
|
20240909,181800,135474700,6070,6070,6070,6070,0
|
|
20240909,181700,135474700,6070,6070,6070,6070,0
|
|
20240909,181600,135474700,6070,6070,6070,6070,0
|
|
20240909,181500,135474700,6070,6070,6070,6070,0
|
|
20240909,181400,135474700,6070,6070,6070,6070,0
|
|
20240909,181300,135474700,6070,6070,6070,6070,0
|
|
20240909,181200,135474700,6070,6070,6070,6070,0
|
|
20240909,181100,135474700,6070,6070,6070,6070,0
|
|
20240909,181000,135474700,6070,6070,6070,6070,0
|
|
20240909,180900,135474700,6070,6070,6070,6070,0
|
|
20240909,180800,135474700,6070,6070,6070,6070,0
|
|
20240909,180700,135474700,6070,6070,6070,6070,0
|
|
20240909,180600,135474700,6070,6070,6070,6070,0
|
|
20240909,180500,135474700,6070,6070,6070,6070,0
|
|
20240909,180400,135474700,6070,6070,6070,6070,0
|
|
20240909,180300,135474700,6070,6070,6070,6070,0
|
|
20240909,180200,135474700,6070,6070,6070,6070,0
|
|
20240909,180100,135474700,6070,6070,6070,6070,0
|
|
20240909,180000,135474700,6070,6070,6070,6070,0
|
|
20240909,175900,135474700,6070,6070,6070,6070,0
|
|
20240909,175800,135474700,6070,6070,6070,6070,0
|
|
20240909,175700,135474700,6070,6070,6070,6070,0
|
|
20240909,175600,135474700,6070,6070,6070,6070,0
|
|
20240909,175500,135474700,6070,6070,6070,6070,41
|
|
20240909,175400,135474700,6070,6070,6070,6070,0
|
|
20240909,175300,135474700,6070,6070,6070,6070,0
|
|
20240909,175200,135474700,6070,6070,6070,6070,0
|
|
20240909,175100,135474700,6070,6070,6070,6070,0
|
|
20240909,175000,135474700,6070,6070,6070,6070,0
|
|
20240909,174900,135474700,6070,6070,6070,6070,0
|
|
20240909,174800,135474700,6070,6070,6070,6070,0
|
|
20240909,174700,135474700,6070,6070,6070,6070,0
|
|
20240909,174600,135474700,6070,6070,6070,6070,0
|
|
20240909,174500,135474700,6070,6070,6070,6070,0
|
|
20240909,174400,135474700,6070,6070,6070,6070,0
|
|
20240909,174300,135474700,6070,6070,6070,6070,0
|
|
20240909,174200,135474700,6070,6070,6070,6070,0
|
|
20240909,174100,135474700,6070,6070,6070,6070,0
|
|
20240909,174000,135474700,6070,6070,6070,6070,0
|
|
20240909,173900,135474700,6070,6070,6070,6070,0
|
|
20240909,173800,135474700,6070,6070,6070,6070,0
|
|
20240909,173700,135474700,6070,6070,6070,6070,0
|
|
20240909,173600,135474700,6070,6070,6070,6070,0
|
|
20240909,173500,135474700,6070,6070,6070,6070,0
|
|
20240909,173400,135474700,6070,6070,6070,6070,0
|
|
20240909,173300,135474700,6070,6070,6070,6070,0
|
|
20240909,173200,135474700,6070,6070,6070,6070,0
|
|
20240909,173100,135474700,6070,6070,6070,6070,0
|
|
20240909,173000,135474700,6070,6070,6070,6070,0
|
|
20240909,172900,135474700,6070,6070,6070,6070,0
|
|
20240909,172800,135474700,6070,6070,6070,6070,0
|
|
20240909,172700,135474700,6070,6070,6070,6070,0
|
|
20240909,172600,135474700,6070,6070,6070,6070,0
|
|
20240909,172500,135474700,6070,6070,6070,6070,41
|
|
20240909,172400,135474700,6070,6070,6070,6070,0
|
|
20240909,172300,135474700,6070,6070,6070,6070,0
|
|
20240909,172200,135474700,6070,6070,6070,6070,0
|
|
20240909,172100,135474700,6070,6070,6070,6070,0
|
|
20240909,172000,135474700,6070,6070,6070,6070,0
|
|
20240909,171900,135474700,6070,6070,6070,6070,0
|
|
20240909,171800,135474700,6070,6070,6070,6070,0
|
|
20240909,171700,135474700,6070,6070,6070,6070,0
|
|
20240909,171600,135474700,6070,6070,6070,6070,0
|
|
20240909,171500,135474700,6070,6070,6070,6070,0
|
|
20240909,171400,135474700,6070,6070,6070,6070,0
|
|
20240909,171300,135474700,6070,6070,6070,6070,0
|
|
20240909,171200,135474700,6070,6070,6070,6070,0
|
|
20240909,171100,135474700,6070,6070,6070,6070,0
|
|
20240909,171000,135474700,6070,6070,6070,6070,0
|
|
20240909,170900,135474700,6070,6070,6070,6070,0
|
|
20240909,170800,135474700,6070,6070,6070,6070,0
|
|
20240909,170700,135474700,6070,6070,6070,6070,0
|
|
20240909,170600,135474700,6070,6070,6070,6070,0
|
|
20240909,170500,135474700,6070,6070,6070,6070,0
|
|
20240909,170400,135474700,6070,6070,6070,6070,0
|
|
20240909,170300,135474700,6070,6070,6070,6070,0
|
|
20240909,170200,135474700,6070,6070,6070,6070,0
|
|
20240909,170100,135474700,6070,6070,6070,6070,0
|
|
20240909,170000,135474700,6070,6070,6070,6070,0
|
|
20240909,165900,135474700,6070,6070,6070,6070,0
|
|
20240909,165800,135474700,6070,6070,6070,6070,0
|
|
20240909,165700,135474700,6070,6070,6070,6070,0
|
|
20240909,165600,135474700,6070,6070,6070,6070,0
|
|
20240909,165500,135474700,6070,6070,6070,6070,41
|
|
20240909,165400,135474700,6070,6070,6070,6070,0
|
|
20240909,165300,135474700,6070,6070,6070,6070,0
|
|
20240909,165200,135474700,6070,6070,6070,6070,0
|
|
20240909,165100,135474700,6070,6070,6070,6070,0
|
|
20240909,165000,135474700,6070,6070,6070,6070,0
|
|
20240909,164900,135474700,6070,6070,6070,6070,0
|
|
20240909,164800,135474700,6070,6070,6070,6070,0
|
|
20240909,164700,135474700,6070,6070,6070,6070,0
|
|
20240909,164600,135474700,6070,6070,6070,6070,0
|
|
20240909,164500,135474700,6070,6070,6070,6070,0
|
|
20240909,164400,135474700,6070,6070,6070,6070,0
|
|
20240909,164300,135474700,6070,6070,6070,6070,0
|
|
20240909,164200,135474700,6070,6070,6070,6070,0
|
|
20240909,164100,135474700,6070,6070,6070,6070,0
|
|
20240909,164000,135474700,6070,6070,6070,6070,0
|
|
20240909,163900,135474700,6070,6070,6070,6070,0
|
|
20240909,163800,135474700,6070,6070,6070,6070,0
|
|
20240909,163700,135474700,6070,6070,6070,6070,0
|
|
20240909,163600,135474700,6070,6070,6070,6070,0
|
|
20240909,163500,135474700,6070,6070,6070,6070,0
|
|
20240909,163400,135474700,6070,6070,6070,6070,0
|
|
20240909,163300,135474700,6070,6070,6070,6070,0
|
|
20240909,163200,135474700,6070,6070,6070,6070,0
|
|
20240909,163100,135474700,6070,6070,6070,6070,0
|
|
20240909,163000,135474700,6070,6070,6070,6070,0
|
|
20240909,162900,135474700,6070,6070,6070,6070,0
|
|
20240909,162800,135474700,6070,6070,6070,6070,0
|
|
20240909,162700,135474700,6070,6070,6070,6070,0
|
|
20240909,162600,135474700,6070,6070,6070,6070,0
|
|
20240909,162500,135474700,6070,6070,6070,6070,41
|
|
20240909,162400,135474700,6070,6070,6070,6070,0
|
|
20240909,162300,135474700,6070,6070,6070,6070,0
|
|
20240909,162200,135474700,6070,6070,6070,6070,0
|
|
20240909,162100,135474700,6070,6070,6070,6070,0
|
|
20240909,162000,135474700,6070,6070,6070,6070,0
|
|
20240909,161900,135474700,6070,6070,6070,6070,0
|
|
20240909,161800,135474700,6070,6070,6070,6070,0
|
|
20240909,161700,135474700,6070,6070,6070,6070,0
|
|
20240909,161600,135474700,6070,6070,6070,6070,0
|
|
20240909,161500,135474700,6070,6070,6070,6070,0
|
|
20240909,161400,135474700,6070,6070,6070,6070,0
|
|
20240909,161300,135474700,6070,6070,6070,6070,0
|
|
20240909,161200,135474700,6070,6070,6070,6070,0
|
|
20240909,161100,135474700,6070,6070,6070,6070,0
|
|
20240909,161000,135474700,6070,6070,6070,6070,0
|
|
20240909,160900,135474700,6070,6070,6070,6070,0
|
|
20240909,160800,135474700,6070,6070,6070,6070,0
|
|
20240909,160700,135474700,6070,6070,6070,6070,0
|
|
20240909,160600,135474700,6070,6070,6070,6070,0
|
|
20240909,160500,135474700,6070,6070,6070,6070,0
|
|
20240909,160400,135474700,6070,6070,6070,6070,0
|
|
20240909,160300,135474700,6070,6070,6070,6070,0
|
|
20240909,160200,135474700,6070,6070,6070,6070,0
|
|
20240909,160100,135474700,6070,6070,6070,6070,0
|
|
20240909,160000,135474700,6070,6070,6070,6070,0
|
|
20240909,155900,135474700,6070,6070,6070,6070,0
|
|
20240909,155800,135474700,6070,6070,6070,6070,0
|
|
20240909,155700,135474700,6070,6070,6070,6070,0
|
|
20240909,155600,135474700,6070,6070,6070,6070,0
|
|
20240909,155500,135474700,6070,6070,6070,6070,41
|
|
20240909,155400,135474700,6070,6070,6070,6070,0
|
|
20240909,155300,135474700,6070,6070,6070,6070,0
|
|
20240909,155200,135474700,6070,6070,6070,6070,0
|
|
20240909,155100,135474700,6070,6070,6070,6070,0
|
|
20240909,155000,135474700,6070,6070,6070,6070,0
|
|
20240909,154900,135474700,6070,6070,6070,6070,0
|
|
20240909,154800,135474700,6070,6070,6070,6070,0
|
|
20240909,154700,135474700,6070,6070,6070,6070,0
|
|
20240909,154600,135474700,6070,6070,6070,6070,0
|
|
20240909,154500,135474700,6070,6070,6070,6070,0
|
|
20240909,154400,135474700,6070,6070,6070,6070,0
|
|
20240909,154300,135474700,6070,6070,6070,6070,0
|
|
20240909,154200,135474700,6070,6070,6070,6070,0
|
|
20240909,154100,135474700,6070,6070,6070,6070,0
|
|
20240909,154000,135474700,6070,6070,6070,6070,0
|
|
20240909,153900,135474700,6070,6070,6070,6070,0
|
|
20240909,153800,135474700,6070,6070,6070,6070,0
|
|
20240909,153700,135474700,6070,6070,6070,6070,0
|
|
20240909,153600,135474700,6070,6070,6070,6070,0
|
|
20240909,153500,135474700,6070,6070,6070,6070,0
|
|
20240909,153400,135474700,6070,6070,6070,6070,0
|
|
20240909,153300,135474700,6070,6070,6070,6070,0
|
|
20240909,153200,135474700,6070,6070,6070,6070,0
|
|
20240909,153100,135474700,6070,6070,6070,6070,0
|
|
20240909,153000,135474700,6070,6070,6070,6070,41
|
|
20240909,152900,135225830,6070,6070,6070,6070,0
|
|
20240909,152800,135225830,6070,6070,6070,6070,0
|
|
20240909,152700,135225830,6070,6070,6070,6070,0
|
|
20240909,152600,135225830,6070,6070,6070,6070,0
|
|
20240909,152500,135225830,6070,6070,6070,6070,0
|
|
20240909,152400,135225830,6070,6070,6070,6070,0
|
|
20240909,152300,135225830,6070,6070,6070,6070,0
|
|
20240909,152200,135225830,6070,6070,6070,6070,0
|
|
20240909,152100,135225830,6070,6070,6070,6070,0
|
|
20240909,152000,135225830,6070,6070,6070,6070,0
|
|
20240909,151900,135225830,6070,6070,6070,6060,3
|
|
20240909,151800,135207630,6060,6060,6060,6060,0
|
|
20240909,151700,135207630,6060,6060,6060,6060,2
|
|
20240909,151600,135195510,6080,6080,6080,6080,1
|
|
20240909,151500,135189430,6060,6080,6080,6060,265
|
|
20240909,151400,133583470,6080,6080,6080,6080,0
|
|
20240909,151300,133583470,6080,6080,6080,6080,0
|
|
20240909,151200,133583470,6080,6080,6080,6080,0
|
|
20240909,151100,133583470,6080,6080,6080,6080,0
|
|
20240909,151000,133583470,6080,6070,6080,6070,2
|
|
20240909,150900,133571320,6080,6080,6080,6080,0
|
|
20240909,150800,133571320,6080,6080,6080,6080,0
|
|
20240909,150700,133571320,6080,6080,6080,6080,0
|
|
20240909,150600,133571320,6080,6080,6080,6080,0
|
|
20240909,150500,133571320,6080,6080,6080,6080,0
|
|
20240909,150400,133571320,6080,6080,6080,6080,3
|
|
20240909,150300,133553080,6080,6080,6080,6080,0
|
|
20240909,150200,133553080,6080,6080,6080,6080,0
|
|
20240909,150100,133553080,6080,6080,6080,6080,0
|
|
20240909,150000,133553080,6080,6080,6080,6080,0
|
|
20240909,145900,133553080,6080,6080,6080,6080,2
|
|
20240909,145800,133540920,6080,6080,6080,6080,1
|
|
20240909,145700,133534840,6070,6070,6070,6070,0
|
|
20240909,145600,133534840,6070,6070,6070,6070,161
|
|
20240909,145500,132557570,6070,6060,6070,6060,18
|
|
20240909,145400,132448370,6070,6070,6070,6070,2
|
|
20240909,145300,132436230,6060,6070,6070,6060,6
|
|
20240909,145200,132399860,6070,6070,6070,6070,0
|
|
20240909,145100,132399860,6070,6070,6070,6070,0
|
|
20240909,145000,132399860,6070,6070,6070,6070,0
|
|
20240909,144900,132399860,6070,6070,6070,6070,3
|
|
20240909,144800,132381650,6070,6070,6070,6070,0
|
|
20240909,144700,132381650,6070,6070,6070,6070,8
|
|
20240909,144600,132333090,6070,6070,6070,6070,0
|
|
20240909,144500,132333090,6070,6070,6070,6070,0
|
|
20240909,144400,132333090,6070,6070,6070,6070,0
|
|
20240909,144300,132333090,6070,6070,6070,6070,0
|
|
20240909,144200,132333090,6070,6070,6070,6070,0
|
|
20240909,144100,132333090,6070,6070,6070,6070,0
|
|
20240909,144000,132333090,6070,6070,6070,6070,1
|
|
20240909,143900,132327020,6070,6070,6070,6070,0
|
|
20240909,143800,132327020,6070,6070,6070,6070,1
|
|
20240909,143700,132320950,6070,6070,6070,6070,0
|
|
20240909,143600,132320950,6070,6070,6070,6070,0
|
|
20240909,143500,132320950,6070,6070,6070,6070,17
|
|
20240909,143400,132217760,6070,6070,6070,6070,0
|
|
20240909,143300,132217760,6070,6070,6070,6070,0
|
|
20240909,143200,132217760,6070,6070,6070,6070,1
|
|
20240909,143100,132211690,6050,6050,6050,6050,0
|
|
20240909,143000,132211690,6050,6050,6050,6050,0
|
|
20240909,142900,132211690,6050,6050,6050,6050,10
|
|
20240909,142800,132151190,6040,6070,6070,6040,7
|
|
20240909,142700,132108850,6070,6070,6070,6070,0
|
|
20240909,142600,132108850,6070,6070,6070,6070,0
|
|
20240909,142500,132108850,6070,6070,6070,6030,75
|
|
20240909,142400,131654990,6070,6070,6070,6070,0
|
|
20240909,142300,131654990,6070,6070,6070,6070,1
|
|
20240909,142200,131648920,6050,6050,6050,6050,1
|
|
20240909,142100,131642870,6070,6050,6070,6050,2
|
|
20240909,142000,131630750,6070,6070,6070,6070,1
|
|
20240909,141900,131624680,6050,6050,6050,6050,10
|
|
20240909,141800,131564180,6070,6050,6070,6050,6
|
|
20240909,141700,131527860,6070,6070,6070,6070,0
|
|
20240909,141600,131527860,6070,6070,6070,6070,0
|
|
20240909,141500,131527860,6070,6070,6070,6070,0
|
|
20240909,141400,131527860,6070,6070,6070,6070,0
|
|
20240909,141300,131527860,6070,6070,6070,6070,0
|
|
20240909,141200,131527860,6070,6070,6070,6070,0
|
|
20240909,141100,131527860,6070,6070,6070,6070,0
|
|
20240909,141000,131527860,6070,6070,6070,6070,0
|
|
20240909,140900,131527860,6070,6070,6070,6070,0
|
|
20240909,140800,131527860,6070,6070,6070,6070,0
|
|
20240909,140700,131527860,6070,6070,6070,6070,2
|
|
20240909,140600,131515720,6070,6070,6070,6070,1
|
|
20240909,140500,131509650,6060,6060,6060,6060,0
|
|
20240909,140400,131509650,6060,6060,6060,6060,20
|
|
20240909,140300,131388450,6060,6060,6060,6060,0
|
|
20240909,140200,131388450,6060,6060,6060,6060,96
|
|
20240909,140100,130806690,6060,6060,6060,6060,0
|
|
20240909,140000,130806690,6060,6060,6060,6060,0
|
|
20240909,135900,130806690,6060,6060,6060,6060,0
|
|
20240909,135800,130806690,6060,6060,6060,6060,0
|
|
20240909,135700,130806690,6060,6060,6060,6060,26
|
|
20240909,135600,130649130,6060,6060,6060,6060,0
|
|
20240909,135500,130649130,6060,6060,6060,6060,4
|
|
20240909,135400,130624890,6070,6070,6070,6070,0
|
|
20240909,135300,130624890,6070,6070,6070,6070,0
|
|
20240909,135200,130624890,6070,6070,6070,6070,0
|
|
20240909,135100,130624890,6070,6070,6070,6070,0
|
|
20240909,135000,130624890,6070,6070,6070,6070,0
|
|
20240909,134900,130624890,6070,6070,6070,6070,100
|
|
20240909,134800,130017890,6040,6020,6040,6020,2408
|
|
20240909,134700,115496450,6010,6010,6010,6010,0
|
|
20240909,134600,115496450,6010,6010,6020,6010,18
|
|
20240909,134500,115388260,6010,6010,6020,6010,623
|
|
20240909,134400,111637850,6010,6010,6010,6010,170
|
|
20240909,134300,110616150,5990,6010,6010,5990,141
|
|
20240909,134200,109771120,6020,6020,6020,6020,0
|
|
20240909,134100,109771120,6020,6020,6020,6020,0
|
|
20240909,134000,109771120,6020,6020,6020,6020,3
|
|
20240909,133900,109753060,6020,6010,6020,6010,5
|
|
20240909,133800,109723000,6020,6020,6020,6020,1
|
|
20240909,133700,109716980,6020,6020,6020,6020,0
|
|
20240909,133600,109716980,6020,6020,6020,6020,0
|
|
20240909,133500,109716980,6020,6020,6020,6020,0
|
|
20240909,133400,109716980,6020,6020,6020,6020,0
|
|
20240909,133300,109716980,6020,6020,6020,6020,3
|
|
20240909,133200,109698920,6020,6020,6020,6020,0
|
|
20240909,133100,109698920,6020,6020,6020,6020,9
|
|
20240909,133000,109644740,6020,6020,6020,6020,0
|
|
20240909,132900,109644740,6020,6020,6020,6020,0
|
|
20240909,132800,109644740,6020,6020,6020,6020,12
|
|
20240909,132700,109572500,6020,6020,6020,6020,1
|
|
20240909,132600,109566480,6010,6010,6010,6010,3
|
|
20240909,132500,109548450,6020,6020,6020,6020,0
|
|
20240909,132400,109548450,6020,6020,6020,6020,0
|
|
20240909,132300,109548450,6020,6020,6020,6020,32
|
|
20240909,132200,109355810,6020,6020,6020,6020,0
|
|
20240909,132100,109355810,6020,6020,6020,6020,0
|
|
20240909,132000,109355810,6020,6020,6020,6020,0
|
|
20240909,131900,109355810,6020,6020,6020,6020,0
|
|
20240909,131800,109355810,6020,6020,6020,6020,0
|
|
20240909,131700,109355810,6020,6020,6020,6020,0
|
|
20240909,131600,109355810,6020,6020,6020,6020,0
|
|
20240909,131500,109355810,6020,6020,6020,6020,0
|
|
20240909,131400,109355810,6020,6020,6020,6020,50
|
|
20240909,131300,109054810,6020,6010,6020,6010,8
|
|
20240909,131200,109006690,6010,6000,6020,6000,10
|
|
20240909,131100,108946620,6010,6000,6020,6000,6
|
|
20240909,131000,108910580,6010,6000,6010,6000,2
|
|
20240909,130900,108898570,6010,6000,6020,6000,11
|
|
20240909,130800,108832380,6020,6000,6020,6000,4
|
|
20240909,130700,108808340,6020,6000,6020,6000,27
|
|
20240909,130600,108646320,6000,6000,6000,6000,0
|
|
20240909,130500,108646320,6000,6000,6000,6000,20
|
|
20240909,130400,108526320,6010,6010,6010,6010,0
|
|
20240909,130300,108526320,6010,6000,6020,6000,101
|
|
20240909,130200,107918330,6020,6000,6020,6000,6
|
|
20240909,130100,107882280,6010,6010,6010,6010,0
|
|
20240909,130000,107882280,6010,6000,6010,6000,2
|
|
20240909,125900,107870270,6020,6000,6020,6000,15
|
|
20240909,125800,107780050,6020,6000,6020,6000,4
|
|
20240909,125700,107756010,6020,6000,6020,6000,10
|
|
20240909,125600,107695930,6010,6000,6020,6000,4
|
|
20240909,125500,107671900,6010,5990,6020,5990,11
|
|
20240909,125400,107605830,6010,6000,6020,6000,25
|
|
20240909,125300,107455800,6000,5990,6000,5990,861
|
|
20240909,125200,102298380,6000,6000,6000,6000,4
|
|
20240909,125100,102274380,6000,6000,6000,6000,1
|
|
20240909,125000,102268380,6000,6000,6000,6000,14
|
|
20240909,124900,102184380,6000,6000,6000,6000,0
|
|
20240909,124800,102184380,6000,6000,6000,6000,207
|
|
20240909,124700,100942380,6020,6020,6020,6020,1
|
|
20240909,124600,100936360,6020,6020,6020,6020,0
|
|
20240909,124500,100936360,6020,6020,6020,6020,40
|
|
20240909,124400,100695560,6020,6020,6020,6020,0
|
|
20240909,124300,100695560,6020,6020,6020,6020,69
|
|
20240909,124200,100280180,6020,6010,6020,6010,14
|
|
20240909,124100,100196020,6020,6020,6020,6020,0
|
|
20240909,124000,100196020,6020,6020,6020,6020,0
|
|
20240909,123900,100196020,6020,6020,6020,6020,4
|
|
20240909,123800,100171940,6020,6020,6020,6020,2
|
|
20240909,123700,100159900,6020,6020,6020,6020,0
|
|
20240909,123600,100159900,6020,6020,6020,6020,2
|
|
20240909,123500,100147860,6020,6020,6020,6020,240
|
|
20240909,123400,98703060,6010,6010,6010,6010,0
|
|
20240909,123300,98703060,6010,6010,6010,6010,0
|
|
20240909,123200,98703060,6010,6010,6010,6010,50
|
|
20240909,123100,98402560,6010,6010,6010,6010,0
|
|
20240909,123000,98402560,6010,6010,6010,6010,0
|
|
20240909,122900,98402560,6010,6010,6010,6010,0
|
|
20240909,122800,98402560,6010,6010,6010,6010,15
|
|
20240909,122700,98312410,6010,6010,6010,6010,0
|
|
20240909,122600,98312410,6010,6010,6010,6010,2
|
|
20240909,122500,98300390,6000,6000,6000,6000,0
|
|
20240909,122400,98300390,6000,6000,6000,6000,22
|
|
20240909,122300,98168390,6010,6010,6010,6010,0
|
|
20240909,122200,98168390,6010,5990,6010,5980,105
|
|
20240909,122100,97540340,6010,6010,6010,6010,0
|
|
20240909,122000,97540340,6010,6010,6010,6010,0
|
|
20240909,121900,97540340,6010,5990,6010,5990,108
|
|
20240909,121800,96891390,6000,5980,6000,5980,5
|
|
20240909,121700,96861440,6000,5990,6000,5990,3
|
|
20240909,121600,96843450,6020,6020,6020,6020,0
|
|
20240909,121500,96843450,6020,6020,6020,6020,0
|
|
20240909,121400,96843450,6020,6000,6020,5970,2267
|
|
20240909,121300,83279480,6020,6020,6020,6020,0
|
|
20240909,121200,83279480,6020,6020,6020,6020,0
|
|
20240909,121100,83279480,6020,6020,6020,6020,3
|
|
20240909,121000,83261420,6020,6020,6020,6020,0
|
|
20240909,120900,83261420,6020,6020,6020,6020,0
|
|
20240909,120800,83261420,6020,6020,6020,6020,0
|
|
20240909,120700,83261420,6020,6020,6020,6020,0
|
|
20240909,120600,83261420,6020,6020,6020,6020,0
|
|
20240909,120500,83261420,6020,6010,6020,6010,154
|
|
20240909,120400,82335870,6020,6020,6020,6020,0
|
|
20240909,120300,82335870,6020,6010,6020,6010,43
|
|
20240909,120200,82077420,6010,6020,6020,6010,14
|
|
20240909,120100,81993200,6020,6010,6020,6010,26
|
|
20240909,120000,81836930,6010,6010,6010,6010,20
|
|
20240909,115900,81716730,6020,6020,6020,6020,5
|
|
20240909,115800,81686630,6010,6010,6010,6010,1
|
|
20240909,115700,81680620,6020,6020,6020,6020,0
|
|
20240909,115600,81680620,6020,6010,6020,6010,21
|
|
20240909,115500,81554400,6010,6010,6010,6010,1
|
|
20240909,115400,81548390,6020,6020,6020,6020,1
|
|
20240909,115300,81542370,6020,6020,6020,6020,0
|
|
20240909,115200,81542370,6020,6020,6020,6020,0
|
|
20240909,115100,81542370,6020,6020,6020,6020,0
|
|
20240909,115000,81542370,6020,6020,6020,6020,0
|
|
20240909,114900,81542370,6020,6020,6020,6020,2
|
|
20240909,114800,81530330,6020,6020,6020,6020,0
|
|
20240909,114700,81530330,6020,6020,6020,6020,4
|
|
20240909,114600,81506250,6020,6020,6020,6020,0
|
|
20240909,114500,81506250,6020,6020,6020,6020,1
|
|
20240909,114400,81500230,6020,6020,6020,6020,0
|
|
20240909,114300,81500230,6020,6020,6020,6020,0
|
|
20240909,114200,81500230,6020,6020,6020,6020,0
|
|
20240909,114100,81500230,6020,6020,6020,6020,8
|
|
20240909,114000,81452070,6010,6010,6010,6010,0
|
|
20240909,113900,81452070,6010,6020,6020,6010,25
|
|
20240909,113800,81301640,6020,6020,6020,6020,0
|
|
20240909,113700,81301640,6020,6020,6020,6020,26
|
|
20240909,113600,81145120,6020,6020,6020,6020,0
|
|
20240909,113500,81145120,6020,6020,6020,6020,0
|
|
20240909,113400,81145120,6020,6020,6020,6020,10
|
|
20240909,113300,81084920,6020,6020,6020,6020,10
|
|
20240909,113200,81024720,6020,6020,6020,6020,0
|
|
20240909,113100,81024720,6020,6020,6020,6020,0
|
|
20240909,113000,81024720,6020,6020,6020,6020,0
|
|
20240909,112900,81024720,6020,6020,6020,6020,0
|
|
20240909,112800,81024720,6020,6020,6020,6020,3
|
|
20240909,112700,81006660,6030,6030,6030,6030,40
|
|
20240909,112600,80765460,6030,6030,6030,6030,1
|
|
20240909,112500,80759430,6010,6030,6030,6010,67
|
|
20240909,112400,80356660,6030,6030,6030,6030,3
|
|
20240909,112300,80338570,6030,6030,6030,6030,0
|
|
20240909,112200,80338570,6030,6030,6030,6030,0
|
|
20240909,112100,80338570,6030,6030,6030,6030,0
|
|
20240909,112000,80338570,6030,6030,6030,6030,0
|
|
20240909,111900,80338570,6030,6030,6030,6030,2
|
|
20240909,111800,80326510,6030,6030,6030,6030,0
|
|
20240909,111700,80326510,6030,6030,6030,6030,0
|
|
20240909,111600,80326510,6030,6030,6030,6030,1
|
|
20240909,111500,80320480,6030,6030,6030,6030,2
|
|
20240909,111400,80308420,6030,6030,6030,6030,1
|
|
20240909,111300,80302390,6030,6030,6030,6030,0
|
|
20240909,111200,80302390,6030,6020,6030,6020,32
|
|
20240909,111100,80109720,6020,6020,6020,6020,0
|
|
20240909,111000,80109720,6020,6020,6020,6020,0
|
|
20240909,110900,80109720,6020,6020,6020,6020,2
|
|
20240909,110800,80097680,6010,6010,6010,6010,100
|
|
20240909,110700,79496680,6020,6020,6020,6020,0
|
|
20240909,110600,79496680,6020,6020,6020,6020,5
|
|
20240909,110500,79466580,6020,6020,6020,6020,0
|
|
20240909,110400,79466580,6020,6020,6020,6020,1
|
|
20240909,110300,79460560,6010,6010,6010,6010,8
|
|
20240909,110200,79412480,6010,6010,6010,6010,2
|
|
20240909,110100,79400460,6010,6010,6010,6010,0
|
|
20240909,110000,79400460,6010,6010,6010,6010,0
|
|
20240909,105900,79400460,6010,6010,6010,6010,2
|
|
20240909,105800,79388440,6010,6010,6010,6010,0
|
|
20240909,105700,79388440,6010,6000,6010,6000,9
|
|
20240909,105600,79334430,6000,6000,6000,6000,1
|
|
20240909,105500,79328430,6000,6000,6000,6000,42
|
|
20240909,105400,79076430,6000,6000,6000,6000,0
|
|
20240909,105300,79076430,6000,6000,6000,6000,4
|
|
20240909,105200,79052430,6010,6010,6010,6010,0
|
|
20240909,105100,79052430,6010,6010,6010,6010,0
|
|
20240909,105000,79052430,6010,6010,6010,6010,16
|
|
20240909,104900,78956270,6010,6010,6010,6010,0
|
|
20240909,104800,78956270,6010,6010,6010,6010,2
|
|
20240909,104700,78944250,6010,6000,6010,6000,52
|
|
20240909,104600,78632240,6010,6010,6010,6010,0
|
|
20240909,104500,78632240,6010,6010,6010,6010,0
|
|
20240909,104400,78632240,6010,6010,6010,6010,2
|
|
20240909,104300,78620220,6000,6000,6000,6000,52
|
|
20240909,104200,78308220,6000,5990,6000,5990,105
|
|
20240909,104100,77679260,5990,5990,5990,5990,6
|
|
20240909,104000,77643320,6000,6000,6000,6000,1
|
|
20240909,103900,77637320,6000,6000,6000,6000,2
|
|
20240909,103800,77625320,5990,5990,6000,5990,71
|
|
20240909,103700,77200020,5990,6000,6000,5990,38
|
|
20240909,103600,76972040,6000,6000,6000,6000,1
|
|
20240909,103500,76966040,5990,5990,5990,5990,0
|
|
20240909,103400,76966040,5990,5990,5990,5990,0
|
|
20240909,103300,76966040,5990,5990,5990,5990,2
|
|
20240909,103200,76954060,6000,6000,6000,6000,1
|
|
20240909,103100,76948060,6000,6000,6000,6000,2
|
|
20240909,103000,76936060,6000,6000,6000,6000,0
|
|
20240909,102900,76936060,6000,6000,6000,6000,2
|
|
20240909,102800,76924060,6000,6000,6000,6000,2
|
|
20240909,102700,76912060,6000,6000,6000,6000,5
|
|
20240909,102600,76882060,6020,6010,6020,6010,9
|
|
20240909,102500,76827900,6020,6020,6020,6020,0
|
|
20240909,102400,76827900,6020,6020,6020,6020,0
|
|
20240909,102300,76827900,6020,6010,6020,6010,3
|
|
20240909,102200,76809850,6020,6010,6020,6010,22
|
|
20240909,102100,76677620,5990,5990,5990,5990,0
|
|
20240909,102000,76677620,5990,6000,6000,5990,43
|
|
20240909,101900,76420020,6000,6000,6000,6000,0
|
|
20240909,101800,76420020,6000,6000,6000,6000,0
|
|
20240909,101700,76420020,6000,6020,6020,6000,499
|
|
20240909,101600,73425620,6020,6020,6020,6020,1
|
|
20240909,101500,73419600,6030,6030,6030,6030,0
|
|
20240909,101400,73419600,6030,6030,6030,6030,13
|
|
20240909,101300,73341210,6010,6010,6010,6010,270
|
|
20240909,101200,71718510,6030,6030,6030,6030,1
|
|
20240909,101100,71712480,6020,6020,6020,6020,0
|
|
20240909,101000,71712480,6020,6020,6020,6020,42
|
|
20240909,100900,71459640,6030,6030,6030,6030,2
|
|
20240909,100800,71447580,6030,6030,6030,6030,0
|
|
20240909,100700,71447580,6030,6030,6030,6030,0
|
|
20240909,100600,71447580,6030,6030,6030,6030,0
|
|
20240909,100500,71447580,6030,6030,6030,6030,0
|
|
20240909,100400,71447580,6030,6030,6030,6030,1
|
|
20240909,100300,71441550,6030,6030,6030,6030,1
|
|
20240909,100200,71435520,6040,6040,6040,6040,0
|
|
20240909,100100,71435520,6040,6040,6040,6040,0
|
|
20240909,100000,71435520,6040,6040,6040,6040,0
|
|
20240909,095900,71435520,6040,6040,6040,6040,0
|
|
20240909,095800,71435520,6040,6040,6040,6040,0
|
|
20240909,095700,71435520,6040,6040,6040,6040,0
|
|
20240909,095600,71435520,6040,6020,6040,6020,19
|
|
20240909,095500,71320870,6040,6040,6040,6040,1
|
|
20240909,095400,71314830,6040,6040,6040,6040,0
|
|
20240909,095300,71314830,6040,6040,6040,6040,0
|
|
20240909,095200,71314830,6040,6030,6040,6030,11
|
|
20240909,095100,71248490,6040,6040,6040,6040,25
|
|
20240909,095000,71097490,6060,6060,6060,6060,0
|
|
20240909,094900,71097490,6060,6060,6060,6060,1
|
|
20240909,094800,71091430,6040,6050,6050,6040,761
|
|
20240909,094700,66487390,6080,6080,6080,6080,0
|
|
20240909,094600,66487390,6080,6080,6080,6080,0
|
|
20240909,094500,66487390,6080,6080,6080,6080,1
|
|
20240909,094400,66481310,6080,6080,6080,6080,3
|
|
20240909,094300,66463070,6080,6080,6080,6080,6
|
|
20240909,094200,66426590,6080,6080,6080,6080,3
|
|
20240909,094100,66408350,6080,6080,6080,6080,10
|
|
20240909,094000,66347550,6110,6100,6110,6100,9
|
|
20240909,093900,66292580,6090,6090,6090,6080,77
|
|
20240909,093800,65824180,6040,6010,6040,6010,2560
|
|
20240909,093700,50416340,6010,6020,6020,6010,54
|
|
20240909,093600,50091580,6020,6020,6020,6020,11
|
|
20240909,093500,50025360,6020,6020,6020,6020,0
|
|
20240909,093400,50025360,6020,6020,6020,6020,1
|
|
20240909,093300,50019340,6020,6020,6020,6020,2
|
|
20240909,093200,50007300,6020,6020,6020,6020,0
|
|
20240909,093100,50007300,6020,6020,6020,6020,0
|
|
20240909,093000,50007300,6020,6010,6020,6010,123
|
|
20240909,092900,49266920,6010,6010,6010,6010,24
|
|
20240909,092800,49122680,6010,5990,6010,5990,28
|
|
20240909,092700,48954910,5970,6000,6000,5970,87
|
|
20240909,092600,48435030,6000,6000,6000,6000,12
|
|
20240909,092500,48363030,5990,6010,6010,5960,104
|
|
20240909,092400,47741740,6010,6010,6010,6010,22
|
|
20240909,092300,47609520,6010,6000,6010,6000,21
|
|
20240909,092200,47483400,6010,6000,6010,6000,51
|
|
20240909,092100,47177370,6020,6020,6020,6020,0
|
|
20240909,092000,47177370,6020,6000,6020,6000,30
|
|
20240909,091900,46997350,6000,6020,6020,6000,29
|
|
20240909,091800,46822890,6020,6010,6020,5990,83
|
|
20240909,091700,46325030,6020,6020,6020,6020,4
|
|
20240909,091600,46300950,6010,6020,6020,6010,469
|
|
20240909,091500,43477630,6020,6020,6030,5990,130
|
|
20240909,091400,42694710,6030,6030,6030,6030,75
|
|
20240909,091300,42242460,6030,6030,6030,6030,93
|
|
20240909,091200,41681670,6030,6030,6040,6030,18
|
|
20240909,091100,41573120,6040,6050,6050,6040,89
|
|
20240909,091000,41035440,6050,6050,6050,6050,12
|
|
20240909,090900,40962840,6050,6040,6050,6040,22
|
|
20240909,090800,40829950,6040,6050,6100,6040,948
|
|
20240909,090700,35089840,6060,6040,6060,6040,17
|
|
20240909,090600,34987110,6030,5990,6040,5990,1035
|
|
20240909,090500,28776520,6000,6000,6000,6000,2
|
|
20240909,090400,28764520,6000,5980,6000,5970,1092
|
|
20240909,090300,22235190,6050,6100,6120,5900,1312
|
|
20240909,090200,14371640,6120,6120,6130,6050,31
|
|
20240909,090100,14183730,6120,6100,6120,6100,8
|
|
20240909,090000,14134860,6090,5890,6170,5890,2393
|