630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,192700,56847490,6210,6210,6210,6210,444
|
|
20240909,192600,56847490,6210,6210,6210,6210,0
|
|
20240909,192500,56847490,6210,6210,6210,6210,0
|
|
20240909,192400,56847490,6210,6210,6210,6210,0
|
|
20240909,192300,56847490,6210,6210,6210,6210,0
|
|
20240909,192200,56847490,6210,6210,6210,6210,0
|
|
20240909,192100,56847490,6210,6210,6210,6210,0
|
|
20240909,192000,56847490,6210,6210,6210,6210,0
|
|
20240909,191900,56847490,6210,6210,6210,6210,0
|
|
20240909,191800,56847490,6210,6210,6210,6210,0
|
|
20240909,191700,56847490,6210,6210,6210,6210,0
|
|
20240909,191600,56847490,6210,6210,6210,6210,0
|
|
20240909,191500,56847490,6210,6210,6210,6210,0
|
|
20240909,191400,56847490,6210,6210,6210,6210,0
|
|
20240909,191300,56847490,6210,6210,6210,6210,0
|
|
20240909,191200,56847490,6210,6210,6210,6210,0
|
|
20240909,191100,56847490,6210,6210,6210,6210,0
|
|
20240909,191000,56847490,6210,6210,6210,6210,0
|
|
20240909,190900,56847490,6210,6210,6210,6210,0
|
|
20240909,190800,56847490,6210,6210,6210,6210,0
|
|
20240909,190700,56847490,6210,6210,6210,6210,0
|
|
20240909,190600,56847490,6210,6210,6210,6210,0
|
|
20240909,190500,56847490,6210,6210,6210,6210,0
|
|
20240909,190400,56847490,6210,6210,6210,6210,0
|
|
20240909,190300,56847490,6210,6210,6210,6210,0
|
|
20240909,190200,56847490,6210,6210,6210,6210,0
|
|
20240909,190100,56847490,6210,6210,6210,6210,0
|
|
20240909,190000,56847490,6210,6210,6210,6210,0
|
|
20240909,185900,56847490,6210,6210,6210,6210,0
|
|
20240909,185800,56847490,6210,6210,6210,6210,0
|
|
20240909,185700,56847490,6210,6210,6210,6210,444
|
|
20240909,185600,56847490,6210,6210,6210,6210,0
|
|
20240909,185500,56847490,6210,6210,6210,6210,0
|
|
20240909,185400,56847490,6210,6210,6210,6210,0
|
|
20240909,185300,56847490,6210,6210,6210,6210,0
|
|
20240909,185200,56847490,6210,6210,6210,6210,0
|
|
20240909,185100,56847490,6210,6210,6210,6210,0
|
|
20240909,185000,56847490,6210,6210,6210,6210,0
|
|
20240909,184900,56847490,6210,6210,6210,6210,0
|
|
20240909,184800,56847490,6210,6210,6210,6210,0
|
|
20240909,184700,56847490,6210,6210,6210,6210,0
|
|
20240909,184600,56847490,6210,6210,6210,6210,0
|
|
20240909,184500,56847490,6210,6210,6210,6210,0
|
|
20240909,184400,56847490,6210,6210,6210,6210,0
|
|
20240909,184300,56847490,6210,6210,6210,6210,0
|
|
20240909,184200,56847490,6210,6210,6210,6210,0
|
|
20240909,184100,56847490,6210,6210,6210,6210,0
|
|
20240909,184000,56847490,6210,6210,6210,6210,0
|
|
20240909,183900,56847490,6210,6210,6210,6210,0
|
|
20240909,183800,56847490,6210,6210,6210,6210,0
|
|
20240909,183700,56847490,6210,6210,6210,6210,0
|
|
20240909,183600,56847490,6210,6210,6210,6210,0
|
|
20240909,183500,56847490,6210,6210,6210,6210,0
|
|
20240909,183400,56847490,6210,6210,6210,6210,0
|
|
20240909,183300,56847490,6210,6210,6210,6210,0
|
|
20240909,183200,56847490,6210,6210,6210,6210,0
|
|
20240909,183100,56847490,6210,6210,6210,6210,0
|
|
20240909,183000,56847490,6210,6210,6210,6210,0
|
|
20240909,182900,56847490,6210,6210,6210,6210,0
|
|
20240909,182800,56847490,6210,6210,6210,6210,0
|
|
20240909,182700,56847490,6210,6210,6210,6210,444
|
|
20240909,182600,56847490,6210,6210,6210,6210,0
|
|
20240909,182500,56847490,6210,6210,6210,6210,0
|
|
20240909,182400,56847490,6210,6210,6210,6210,0
|
|
20240909,182300,56847490,6210,6210,6210,6210,0
|
|
20240909,182200,56847490,6210,6210,6210,6210,0
|
|
20240909,182100,56847490,6210,6210,6210,6210,0
|
|
20240909,182000,56847490,6210,6210,6210,6210,0
|
|
20240909,181900,56847490,6210,6210,6210,6210,0
|
|
20240909,181800,56847490,6210,6210,6210,6210,0
|
|
20240909,181700,56847490,6210,6210,6210,6210,0
|
|
20240909,181600,56847490,6210,6210,6210,6210,0
|
|
20240909,181500,56847490,6210,6210,6210,6210,0
|
|
20240909,181400,56847490,6210,6210,6210,6210,0
|
|
20240909,181300,56847490,6210,6210,6210,6210,0
|
|
20240909,181200,56847490,6210,6210,6210,6210,0
|
|
20240909,181100,56847490,6210,6210,6210,6210,0
|
|
20240909,181000,56847490,6210,6210,6210,6210,0
|
|
20240909,180900,56847490,6210,6210,6210,6210,0
|
|
20240909,180800,56847490,6210,6210,6210,6210,0
|
|
20240909,180700,56847490,6210,6210,6210,6210,0
|
|
20240909,180600,56847490,6210,6210,6210,6210,0
|
|
20240909,180500,56847490,6210,6210,6210,6210,0
|
|
20240909,180400,56847490,6210,6210,6210,6210,0
|
|
20240909,180300,56847490,6210,6210,6210,6210,0
|
|
20240909,180200,56847490,6210,6210,6210,6210,0
|
|
20240909,180100,56847490,6210,6210,6210,6210,0
|
|
20240909,180000,56847490,6210,6210,6210,6210,0
|
|
20240909,175900,56847490,6210,6210,6210,6210,0
|
|
20240909,175800,56847490,6210,6210,6210,6210,0
|
|
20240909,175700,56847490,6210,6210,6210,6210,444
|
|
20240909,175600,56847490,6210,6210,6210,6210,0
|
|
20240909,175500,56847490,6210,6210,6210,6210,0
|
|
20240909,175400,56847490,6210,6210,6210,6210,0
|
|
20240909,175300,56847490,6210,6210,6210,6210,0
|
|
20240909,175200,56847490,6210,6210,6210,6210,0
|
|
20240909,175100,56847490,6210,6210,6210,6210,0
|
|
20240909,175000,56847490,6210,6210,6210,6210,0
|
|
20240909,174900,56847490,6210,6210,6210,6210,0
|
|
20240909,174800,56847490,6210,6210,6210,6210,0
|
|
20240909,174700,56847490,6210,6210,6210,6210,0
|
|
20240909,174600,56847490,6210,6210,6210,6210,0
|
|
20240909,174500,56847490,6210,6210,6210,6210,0
|
|
20240909,174400,56847490,6210,6210,6210,6210,0
|
|
20240909,174300,56847490,6210,6210,6210,6210,0
|
|
20240909,174200,56847490,6210,6210,6210,6210,0
|
|
20240909,174100,56847490,6210,6210,6210,6210,0
|
|
20240909,174000,56847490,6210,6210,6210,6210,0
|
|
20240909,173900,56847490,6210,6210,6210,6210,0
|
|
20240909,173800,56847490,6210,6210,6210,6210,0
|
|
20240909,173700,56847490,6210,6210,6210,6210,0
|
|
20240909,173600,56847490,6210,6210,6210,6210,0
|
|
20240909,173500,56847490,6210,6210,6210,6210,0
|
|
20240909,173400,56847490,6210,6210,6210,6210,0
|
|
20240909,173300,56847490,6210,6210,6210,6210,0
|
|
20240909,173200,56847490,6210,6210,6210,6210,0
|
|
20240909,173100,56847490,6210,6210,6210,6210,0
|
|
20240909,173000,56847490,6210,6210,6210,6210,0
|
|
20240909,172900,56847490,6210,6210,6210,6210,0
|
|
20240909,172800,56847490,6210,6210,6210,6210,0
|
|
20240909,172700,56847490,6210,6210,6210,6210,444
|
|
20240909,172600,56847490,6210,6210,6210,6210,0
|
|
20240909,172500,56847490,6210,6210,6210,6210,0
|
|
20240909,172400,56847490,6210,6210,6210,6210,0
|
|
20240909,172300,56847490,6210,6210,6210,6210,0
|
|
20240909,172200,56847490,6210,6210,6210,6210,0
|
|
20240909,172100,56847490,6210,6210,6210,6210,0
|
|
20240909,172000,56847490,6210,6210,6210,6210,0
|
|
20240909,171900,56847490,6210,6210,6210,6210,0
|
|
20240909,171800,56847490,6210,6210,6210,6210,0
|
|
20240909,171700,56847490,6210,6210,6210,6210,0
|
|
20240909,171600,56847490,6210,6210,6210,6210,0
|
|
20240909,171500,56847490,6210,6210,6210,6210,0
|
|
20240909,171400,56847490,6210,6210,6210,6210,0
|
|
20240909,171300,56847490,6210,6210,6210,6210,0
|
|
20240909,171200,56847490,6210,6210,6210,6210,0
|
|
20240909,171100,56847490,6210,6210,6210,6210,0
|
|
20240909,171000,56847490,6210,6210,6210,6210,0
|
|
20240909,170900,56847490,6210,6210,6210,6210,0
|
|
20240909,170800,56847490,6210,6210,6210,6210,0
|
|
20240909,170700,56847490,6210,6210,6210,6210,0
|
|
20240909,170600,56847490,6210,6210,6210,6210,0
|
|
20240909,170500,56847490,6210,6210,6210,6210,0
|
|
20240909,170400,56847490,6210,6210,6210,6210,0
|
|
20240909,170300,56847490,6210,6210,6210,6210,0
|
|
20240909,170200,56847490,6210,6210,6210,6210,0
|
|
20240909,170100,56847490,6210,6210,6210,6210,0
|
|
20240909,170000,56847490,6210,6210,6210,6210,0
|
|
20240909,165900,56847490,6210,6210,6210,6210,0
|
|
20240909,165800,56847490,6210,6210,6210,6210,0
|
|
20240909,165700,56847490,6210,6210,6210,6210,444
|
|
20240909,165600,56847490,6210,6210,6210,6210,0
|
|
20240909,165500,56847490,6210,6210,6210,6210,0
|
|
20240909,165400,56847490,6210,6210,6210,6210,0
|
|
20240909,165300,56847490,6210,6210,6210,6210,0
|
|
20240909,165200,56847490,6210,6210,6210,6210,0
|
|
20240909,165100,56847490,6210,6210,6210,6210,0
|
|
20240909,165000,56847490,6210,6210,6210,6210,0
|
|
20240909,164900,56847490,6210,6210,6210,6210,0
|
|
20240909,164800,56847490,6210,6210,6210,6210,0
|
|
20240909,164700,56847490,6210,6210,6210,6210,0
|
|
20240909,164600,56847490,6210,6210,6210,6210,0
|
|
20240909,164500,56847490,6210,6210,6210,6210,0
|
|
20240909,164400,56847490,6210,6210,6210,6210,0
|
|
20240909,164300,56847490,6210,6210,6210,6210,0
|
|
20240909,164200,56847490,6210,6210,6210,6210,0
|
|
20240909,164100,56847490,6210,6210,6210,6210,0
|
|
20240909,164000,56847490,6210,6210,6210,6210,0
|
|
20240909,163900,56847490,6210,6210,6210,6210,0
|
|
20240909,163800,56847490,6210,6210,6210,6210,0
|
|
20240909,163700,56847490,6210,6210,6210,6210,0
|
|
20240909,163600,56847490,6210,6210,6210,6210,0
|
|
20240909,163500,56847490,6210,6210,6210,6210,0
|
|
20240909,163400,56847490,6210,6210,6210,6210,0
|
|
20240909,163300,56847490,6210,6210,6210,6210,0
|
|
20240909,163200,56847490,6210,6210,6210,6210,0
|
|
20240909,163100,56847490,6210,6210,6210,6210,0
|
|
20240909,163000,56847490,6210,6210,6210,6210,0
|
|
20240909,162900,56847490,6210,6210,6210,6210,0
|
|
20240909,162800,56847490,6210,6210,6210,6210,0
|
|
20240909,162700,56847490,6210,6210,6210,6210,444
|
|
20240909,162600,56847490,6210,6210,6210,6210,0
|
|
20240909,162500,56847490,6210,6210,6210,6210,0
|
|
20240909,162400,56847490,6210,6210,6210,6210,0
|
|
20240909,162300,56847490,6210,6210,6210,6210,0
|
|
20240909,162200,56847490,6210,6210,6210,6210,0
|
|
20240909,162100,56847490,6210,6210,6210,6210,0
|
|
20240909,162000,56847490,6210,6210,6210,6210,0
|
|
20240909,161900,56847490,6210,6210,6210,6210,0
|
|
20240909,161800,56847490,6210,6210,6210,6210,0
|
|
20240909,161700,56847490,6210,6210,6210,6210,0
|
|
20240909,161600,56847490,6210,6210,6210,6210,0
|
|
20240909,161500,56847490,6210,6210,6210,6210,0
|
|
20240909,161400,56847490,6210,6210,6210,6210,0
|
|
20240909,161300,56847490,6210,6210,6210,6210,0
|
|
20240909,161200,56847490,6210,6210,6210,6210,0
|
|
20240909,161100,56847490,6210,6210,6210,6210,0
|
|
20240909,161000,56847490,6210,6210,6210,6210,0
|
|
20240909,160900,56847490,6210,6210,6210,6210,0
|
|
20240909,160800,56847490,6210,6210,6210,6210,0
|
|
20240909,160700,56847490,6210,6210,6210,6210,0
|
|
20240909,160600,56847490,6210,6210,6210,6210,0
|
|
20240909,160500,56847490,6210,6210,6210,6210,0
|
|
20240909,160400,56847490,6210,6210,6210,6210,0
|
|
20240909,160300,56847490,6210,6210,6210,6210,0
|
|
20240909,160200,56847490,6210,6210,6210,6210,0
|
|
20240909,160100,56847490,6210,6210,6210,6210,0
|
|
20240909,160000,56847490,6210,6210,6210,6210,0
|
|
20240909,155900,56847490,6210,6210,6210,6210,0
|
|
20240909,155800,56847490,6210,6210,6210,6210,0
|
|
20240909,155700,56847490,6210,6210,6210,6210,444
|
|
20240909,155600,56847490,6210,6210,6210,6210,0
|
|
20240909,155500,56847490,6210,6210,6210,6210,0
|
|
20240909,155400,56847490,6210,6210,6210,6210,0
|
|
20240909,155300,56847490,6210,6210,6210,6210,0
|
|
20240909,155200,56847490,6210,6210,6210,6210,0
|
|
20240909,155100,56847490,6210,6210,6210,6210,0
|
|
20240909,155000,56847490,6210,6210,6210,6210,0
|
|
20240909,154900,56847490,6210,6210,6210,6210,0
|
|
20240909,154800,56847490,6210,6210,6210,6210,0
|
|
20240909,154700,56847490,6210,6210,6210,6210,0
|
|
20240909,154600,56847490,6210,6210,6210,6210,0
|
|
20240909,154500,56847490,6210,6210,6210,6210,0
|
|
20240909,154400,56847490,6210,6210,6210,6210,0
|
|
20240909,154300,56847490,6210,6210,6210,6210,0
|
|
20240909,154200,56847490,6210,6210,6210,6210,0
|
|
20240909,154100,56847490,6210,6210,6210,6210,0
|
|
20240909,154000,56847490,6210,6210,6210,6210,0
|
|
20240909,153900,56847490,6210,6210,6210,6210,0
|
|
20240909,153800,56847490,6210,6210,6210,6210,0
|
|
20240909,153700,56847490,6210,6210,6210,6210,0
|
|
20240909,153600,56847490,6210,6210,6210,6210,0
|
|
20240909,153500,56847490,6210,6210,6210,6210,0
|
|
20240909,153400,56847490,6210,6210,6210,6210,0
|
|
20240909,153300,56847490,6210,6210,6210,6210,0
|
|
20240909,153200,56847490,6210,6210,6210,6210,0
|
|
20240909,153100,56847490,6210,6210,6210,6210,0
|
|
20240909,153000,56847490,6210,6210,6210,6210,444
|
|
20240909,152900,54090250,6240,6240,6240,6240,0
|
|
20240909,152800,54090250,6240,6240,6240,6240,0
|
|
20240909,152700,54090250,6240,6240,6240,6240,0
|
|
20240909,152600,54090250,6240,6240,6240,6240,0
|
|
20240909,152500,54090250,6240,6240,6240,6240,0
|
|
20240909,152400,54090250,6240,6240,6240,6240,0
|
|
20240909,152300,54090250,6240,6240,6240,6240,0
|
|
20240909,152200,54090250,6240,6240,6240,6240,0
|
|
20240909,152100,54090250,6240,6240,6240,6240,0
|
|
20240909,152000,54090250,6240,6240,6240,6240,0
|
|
20240909,151900,54090250,6240,6240,6240,6240,0
|
|
20240909,151800,54090250,6240,6240,6240,6240,40
|
|
20240909,151700,53840650,6240,6240,6240,6240,30
|
|
20240909,151600,53653450,6250,6250,6250,6250,0
|
|
20240909,151500,53653450,6250,6250,6250,6250,0
|
|
20240909,151400,53653450,6250,6250,6250,6250,0
|
|
20240909,151300,53653450,6250,6250,6250,6250,0
|
|
20240909,151200,53653450,6250,6210,6250,6210,101
|
|
20240909,151100,53026200,6250,6250,6250,6250,0
|
|
20240909,151000,53026200,6250,6250,6250,6250,0
|
|
20240909,150900,53026200,6250,6250,6250,6250,0
|
|
20240909,150800,53026200,6250,6250,6250,6250,0
|
|
20240909,150700,53026200,6250,6250,6250,6250,6
|
|
20240909,150600,52988700,6250,6250,6250,6250,0
|
|
20240909,150500,52988700,6250,6250,6250,6250,0
|
|
20240909,150400,52988700,6250,6250,6250,6250,0
|
|
20240909,150300,52988700,6250,6250,6250,6250,0
|
|
20240909,150200,52988700,6250,6250,6250,6250,0
|
|
20240909,150100,52988700,6250,6250,6250,6250,0
|
|
20240909,150000,52988700,6250,6250,6250,6250,0
|
|
20240909,145900,52988700,6250,6250,6250,6250,0
|
|
20240909,145800,52988700,6250,6250,6250,6250,0
|
|
20240909,145700,52988700,6250,6250,6250,6250,0
|
|
20240909,145600,52988700,6250,6250,6250,6250,0
|
|
20240909,145500,52988700,6250,6250,6250,6250,0
|
|
20240909,145400,52988700,6250,6250,6250,6250,0
|
|
20240909,145300,52988700,6250,6250,6250,6250,0
|
|
20240909,145200,52988700,6250,6250,6250,6250,0
|
|
20240909,145100,52988700,6250,6250,6250,6250,0
|
|
20240909,145000,52988700,6250,6250,6250,6250,0
|
|
20240909,144900,52988700,6250,6250,6250,6250,3
|
|
20240909,144800,52969950,6250,6250,6250,6250,0
|
|
20240909,144700,52969950,6250,6250,6250,6250,0
|
|
20240909,144600,52969950,6250,6250,6250,6250,0
|
|
20240909,144500,52969950,6250,6240,6250,6240,320
|
|
20240909,144400,50970260,6240,6240,6240,6240,0
|
|
20240909,144300,50970260,6240,6240,6240,6240,20
|
|
20240909,144200,50845460,6240,6240,6240,6240,0
|
|
20240909,144100,50845460,6240,6240,6240,6240,0
|
|
20240909,144000,50845460,6240,6230,6240,6230,6
|
|
20240909,143900,50808070,6230,6230,6230,6230,1
|
|
20240909,143800,50801840,6200,6200,6200,6200,500
|
|
20240909,143700,47701840,6200,6200,6200,6200,4
|
|
20240909,143600,47677040,6200,6200,6200,6200,0
|
|
20240909,143500,47677040,6200,6200,6200,6200,0
|
|
20240909,143400,47677040,6200,6200,6250,6200,4
|
|
20240909,143300,47652160,6210,6210,6210,6210,0
|
|
20240909,143200,47652160,6210,6210,6210,6210,0
|
|
20240909,143100,47652160,6210,6210,6210,6210,0
|
|
20240909,143000,47652160,6210,6210,6210,6210,78
|
|
20240909,142900,47167780,6180,6180,6180,6180,0
|
|
20240909,142800,47167780,6180,6180,6180,6180,1
|
|
20240909,142700,47161600,6200,6200,6200,6200,0
|
|
20240909,142600,47161600,6200,6190,6200,6180,831
|
|
20240909,142500,42012920,6190,6190,6190,6190,0
|
|
20240909,142400,42012920,6190,6190,6190,6190,0
|
|
20240909,142300,42012920,6190,6190,6190,6190,0
|
|
20240909,142200,42012920,6190,6190,6190,6190,0
|
|
20240909,142100,42012920,6190,6190,6190,6190,0
|
|
20240909,142000,42012920,6190,6190,6190,6190,0
|
|
20240909,141900,42012920,6190,6190,6190,6190,0
|
|
20240909,141800,42012920,6190,6190,6190,6190,0
|
|
20240909,141700,42012920,6190,6190,6190,6190,0
|
|
20240909,141600,42012920,6190,6190,6190,6190,0
|
|
20240909,141500,42012920,6190,6190,6190,6190,0
|
|
20240909,141400,42012920,6190,6190,6190,6190,0
|
|
20240909,141300,42012920,6190,6190,6190,6190,0
|
|
20240909,141200,42012920,6190,6190,6190,6190,0
|
|
20240909,141100,42012920,6190,6190,6190,6190,0
|
|
20240909,141000,42012920,6190,6190,6190,6190,0
|
|
20240909,140900,42012920,6190,6190,6190,6190,43
|
|
20240909,140800,41746750,6180,6180,6180,6180,0
|
|
20240909,140700,41746750,6180,6180,6180,6180,0
|
|
20240909,140600,41746750,6180,6180,6180,6180,0
|
|
20240909,140500,41746750,6180,6180,6180,6180,0
|
|
20240909,140400,41746750,6180,6180,6180,6180,0
|
|
20240909,140300,41746750,6180,6180,6180,6180,0
|
|
20240909,140200,41746750,6180,6180,6180,6180,0
|
|
20240909,140100,41746750,6180,6180,6180,6180,0
|
|
20240909,140000,41746750,6180,6180,6180,6180,0
|
|
20240909,135900,41746750,6180,6180,6180,6180,0
|
|
20240909,135800,41746750,6180,6190,6190,6180,38
|
|
20240909,135700,41511540,6190,6190,6190,6190,0
|
|
20240909,135600,41511540,6190,6190,6190,6190,1
|
|
20240909,135500,41505350,6200,6200,6200,6200,0
|
|
20240909,135400,41505350,6200,6200,6200,6200,0
|
|
20240909,135300,41505350,6200,6200,6200,6200,0
|
|
20240909,135200,41505350,6200,6200,6200,6200,0
|
|
20240909,135100,41505350,6200,6200,6200,6200,0
|
|
20240909,135000,41505350,6200,6200,6200,6200,0
|
|
20240909,134900,41505350,6200,6200,6200,6200,0
|
|
20240909,134800,41505350,6200,6200,6200,6200,0
|
|
20240909,134700,41505350,6200,6200,6200,6200,101
|
|
20240909,134600,40879150,6200,6200,6200,6200,0
|
|
20240909,134500,40879150,6200,6200,6200,6200,0
|
|
20240909,134400,40879150,6200,6200,6200,6200,0
|
|
20240909,134300,40879150,6200,6200,6200,6200,0
|
|
20240909,134200,40879150,6200,6200,6200,6200,217
|
|
20240909,134100,39533750,6200,6200,6200,6200,1
|
|
20240909,134000,39527550,6200,6200,6200,6200,0
|
|
20240909,133900,39527550,6200,6200,6200,6200,0
|
|
20240909,133800,39527550,6200,6200,6200,6200,0
|
|
20240909,133700,39527550,6200,6200,6200,6200,0
|
|
20240909,133600,39527550,6200,6200,6200,6200,0
|
|
20240909,133500,39527550,6200,6200,6200,6200,0
|
|
20240909,133400,39527550,6200,6200,6200,6200,0
|
|
20240909,133300,39527550,6200,6200,6200,6200,0
|
|
20240909,133200,39527550,6200,6200,6200,6200,0
|
|
20240909,133100,39527550,6200,6200,6200,6200,0
|
|
20240909,133000,39527550,6200,6200,6200,6200,0
|
|
20240909,132900,39527550,6200,6200,6200,6200,0
|
|
20240909,132800,39527550,6200,6200,6200,6200,0
|
|
20240909,132700,39527550,6200,6200,6200,6200,0
|
|
20240909,132600,39527550,6200,6200,6200,6200,0
|
|
20240909,132500,39527550,6200,6200,6200,6200,0
|
|
20240909,132400,39527550,6200,6200,6200,6200,1
|
|
20240909,132300,39521350,6200,6200,6200,6200,0
|
|
20240909,132200,39521350,6200,6200,6200,6200,0
|
|
20240909,132100,39521350,6200,6200,6200,6200,1
|
|
20240909,132000,39515150,6190,6190,6190,6190,0
|
|
20240909,131900,39515150,6190,6190,6190,6190,0
|
|
20240909,131800,39515150,6190,6190,6190,6190,0
|
|
20240909,131700,39515150,6190,6190,6190,6190,0
|
|
20240909,131600,39515150,6190,6190,6190,6190,0
|
|
20240909,131500,39515150,6190,6190,6190,6190,0
|
|
20240909,131400,39515150,6190,6190,6190,6190,0
|
|
20240909,131300,39515150,6190,6190,6190,6190,0
|
|
20240909,131200,39515150,6190,6190,6190,6190,0
|
|
20240909,131100,39515150,6190,6190,6190,6190,0
|
|
20240909,131000,39515150,6190,6190,6190,6190,77
|
|
20240909,130900,39038520,6190,6190,6190,6190,0
|
|
20240909,130800,39038520,6190,6190,6190,6190,0
|
|
20240909,130700,39038520,6190,6190,6190,6190,0
|
|
20240909,130600,39038520,6190,6190,6190,6190,0
|
|
20240909,130500,39038520,6190,6190,6190,6190,0
|
|
20240909,130400,39038520,6190,6190,6190,6190,0
|
|
20240909,130300,39038520,6190,6190,6190,6190,0
|
|
20240909,130200,39038520,6190,6190,6190,6190,0
|
|
20240909,130100,39038520,6190,6190,6190,6190,0
|
|
20240909,130000,39038520,6190,6190,6190,6190,1
|
|
20240909,125900,39032330,6200,6200,6200,6200,0
|
|
20240909,125800,39032330,6200,6200,6200,6200,0
|
|
20240909,125700,39032330,6200,6200,6200,6200,0
|
|
20240909,125600,39032330,6200,6200,6200,6200,0
|
|
20240909,125500,39032330,6200,6200,6200,6200,0
|
|
20240909,125400,39032330,6200,6200,6200,6200,0
|
|
20240909,125300,39032330,6200,6200,6200,6200,0
|
|
20240909,125200,39032330,6200,6200,6200,6200,0
|
|
20240909,125100,39032330,6200,6200,6200,6200,39
|
|
20240909,125000,38790530,6200,6200,6200,6200,0
|
|
20240909,124900,38790530,6200,6200,6200,6200,0
|
|
20240909,124800,38790530,6200,6180,6200,6180,23
|
|
20240909,124700,38647990,6180,6180,6180,6180,0
|
|
20240909,124600,38647990,6180,6190,6190,6180,97
|
|
20240909,124500,38048520,6190,6190,6190,6190,5
|
|
20240909,124400,38017570,6190,6190,6190,6190,0
|
|
20240909,124300,38017570,6190,6190,6190,6190,0
|
|
20240909,124200,38017570,6190,6190,6190,6190,0
|
|
20240909,124100,38017570,6190,6190,6190,6190,26
|
|
20240909,124000,37856630,6180,6180,6180,6180,0
|
|
20240909,123900,37856630,6180,6180,6180,6180,0
|
|
20240909,123800,37856630,6180,6180,6180,6180,0
|
|
20240909,123700,37856630,6180,6180,6180,6180,0
|
|
20240909,123600,37856630,6180,6180,6180,6180,0
|
|
20240909,123500,37856630,6180,6180,6180,6180,0
|
|
20240909,123400,37856630,6180,6180,6180,6180,0
|
|
20240909,123300,37856630,6180,6180,6180,6180,50
|
|
20240909,123200,37547630,6180,6180,6180,6180,199
|
|
20240909,123100,36317810,6170,6170,6170,6170,0
|
|
20240909,123000,36317810,6170,6170,6170,6170,0
|
|
20240909,122900,36317810,6170,6170,6170,6170,0
|
|
20240909,122800,36317810,6170,6170,6170,6170,0
|
|
20240909,122700,36317810,6170,6170,6170,6170,0
|
|
20240909,122600,36317810,6170,6170,6170,6170,0
|
|
20240909,122500,36317810,6170,6170,6170,6170,0
|
|
20240909,122400,36317810,6170,6160,6170,6160,188
|
|
20240909,122300,35158850,6150,6150,6150,6150,0
|
|
20240909,122200,35158850,6150,6150,6150,6150,0
|
|
20240909,122100,35158850,6150,6150,6150,6150,0
|
|
20240909,122000,35158850,6150,6150,6150,6150,0
|
|
20240909,121900,35158850,6150,6150,6150,6150,0
|
|
20240909,121800,35158850,6150,6150,6150,6150,0
|
|
20240909,121700,35158850,6150,6150,6150,6150,0
|
|
20240909,121600,35158850,6150,6150,6150,6150,0
|
|
20240909,121500,35158850,6150,6150,6150,6150,1
|
|
20240909,121400,35152700,6180,6180,6180,6180,0
|
|
20240909,121300,35152700,6180,6180,6180,6180,0
|
|
20240909,121200,35152700,6180,6180,6180,6180,0
|
|
20240909,121100,35152700,6180,6180,6180,6180,1
|
|
20240909,121000,35146520,6150,6170,6170,6150,350
|
|
20240909,120900,32991710,6190,6170,6190,6170,141
|
|
20240909,120800,32121720,6190,6190,6190,6190,0
|
|
20240909,120700,32121720,6190,6190,6190,6190,11
|
|
20240909,120600,32053630,6190,6190,6190,6190,0
|
|
20240909,120500,32053630,6190,6190,6190,6190,6
|
|
20240909,120400,32016490,6190,6190,6190,6190,103
|
|
20240909,120300,31378920,6190,6190,6190,6190,0
|
|
20240909,120200,31378920,6190,6190,6190,6190,0
|
|
20240909,120100,31378920,6190,6190,6190,6190,0
|
|
20240909,120000,31378920,6190,6190,6190,6190,9
|
|
20240909,115900,31323210,6190,6190,6190,6190,0
|
|
20240909,115800,31323210,6190,6190,6190,6190,0
|
|
20240909,115700,31323210,6190,6190,6190,6190,0
|
|
20240909,115600,31323210,6190,6190,6190,6190,16
|
|
20240909,115500,31224170,6190,6190,6190,6190,0
|
|
20240909,115400,31224170,6190,6190,6190,6190,0
|
|
20240909,115300,31224170,6190,6190,6190,6190,0
|
|
20240909,115200,31224170,6190,6190,6190,6190,0
|
|
20240909,115100,31224170,6190,6190,6190,6190,0
|
|
20240909,115000,31224170,6190,6190,6190,6190,0
|
|
20240909,114900,31224170,6190,6190,6190,6190,0
|
|
20240909,114800,31224170,6190,6190,6190,6190,0
|
|
20240909,114700,31224170,6190,6190,6190,6190,0
|
|
20240909,114600,31224170,6190,6190,6190,6190,0
|
|
20240909,114500,31224170,6190,6190,6190,6190,0
|
|
20240909,114400,31224170,6190,6190,6190,6190,0
|
|
20240909,114300,31224170,6190,6190,6190,6190,0
|
|
20240909,114200,31224170,6190,6190,6190,6190,0
|
|
20240909,114100,31224170,6190,6190,6190,6190,0
|
|
20240909,114000,31224170,6190,6190,6190,6190,17
|
|
20240909,113900,31118940,6190,6190,6190,6190,0
|
|
20240909,113800,31118940,6190,6190,6190,6190,1
|
|
20240909,113700,31112750,6170,6170,6170,6170,4
|
|
20240909,113600,31088070,6170,6170,6170,6170,16
|
|
20240909,113500,30989350,6190,6190,6190,6190,0
|
|
20240909,113400,30989350,6190,6190,6190,6190,0
|
|
20240909,113300,30989350,6190,6190,6190,6190,0
|
|
20240909,113200,30989350,6190,6190,6190,6190,0
|
|
20240909,113100,30989350,6190,6190,6190,6190,0
|
|
20240909,113000,30989350,6190,6190,6190,6190,0
|
|
20240909,112900,30989350,6190,6190,6190,6190,0
|
|
20240909,112800,30989350,6190,6190,6190,6190,0
|
|
20240909,112700,30989350,6190,6190,6190,6190,0
|
|
20240909,112600,30989350,6190,6190,6190,6190,0
|
|
20240909,112500,30989350,6190,6190,6190,6190,0
|
|
20240909,112400,30989350,6190,6190,6190,6190,90
|
|
20240909,112300,30432250,6190,6190,6190,6190,1
|
|
20240909,112200,30426060,6200,6200,6200,6200,0
|
|
20240909,112100,30426060,6200,6200,6200,6200,0
|
|
20240909,112000,30426060,6200,6200,6200,6200,0
|
|
20240909,111900,30426060,6200,6170,6200,6170,3
|
|
20240909,111800,30407490,6160,6160,6160,6160,0
|
|
20240909,111700,30407490,6160,6160,6160,6160,4
|
|
20240909,111600,30382850,6160,6160,6160,6160,1
|
|
20240909,111500,30376690,6150,6150,6150,6150,133
|
|
20240909,111400,29558740,6150,6150,6150,6150,0
|
|
20240909,111300,29558740,6150,6150,6150,6150,1
|
|
20240909,111200,29552590,6120,6120,6120,6120,0
|
|
20240909,111100,29552590,6120,6120,6120,6120,0
|
|
20240909,111000,29552590,6120,6120,6120,6120,15
|
|
20240909,110900,29460790,6140,6140,6140,6140,0
|
|
20240909,110800,29460790,6140,6140,6140,6140,0
|
|
20240909,110700,29460790,6140,6140,6140,6140,0
|
|
20240909,110600,29460790,6140,6140,6140,6140,0
|
|
20240909,110500,29460790,6140,6140,6140,6140,1
|
|
20240909,110400,29454650,6120,6120,6120,6120,28
|
|
20240909,110300,29283290,6150,6150,6150,6150,0
|
|
20240909,110200,29283290,6150,6150,6150,6150,0
|
|
20240909,110100,29283290,6150,6150,6150,6150,0
|
|
20240909,110000,29283290,6150,6150,6150,6150,0
|
|
20240909,105900,29283290,6150,6150,6150,6150,0
|
|
20240909,105800,29283290,6150,6150,6150,6150,0
|
|
20240909,105700,29283290,6150,6150,6150,6150,0
|
|
20240909,105600,29283290,6150,6150,6150,6150,0
|
|
20240909,105500,29283290,6150,6150,6150,6150,0
|
|
20240909,105400,29283290,6150,6150,6150,6150,0
|
|
20240909,105300,29283290,6150,6150,6150,6150,1
|
|
20240909,105200,29277140,6140,6130,6140,6130,203
|
|
20240909,105100,28032740,6130,6130,6130,6130,0
|
|
20240909,105000,28032740,6130,6130,6130,6130,0
|
|
20240909,104900,28032740,6130,6130,6130,6130,0
|
|
20240909,104800,28032740,6130,6130,6130,6130,50
|
|
20240909,104700,27726240,6140,6140,6140,6140,0
|
|
20240909,104600,27726240,6140,6140,6140,6140,0
|
|
20240909,104500,27726240,6140,6120,6140,6120,402
|
|
20240909,104400,25265980,6150,6150,6150,6150,0
|
|
20240909,104300,25265980,6150,6150,6150,6150,0
|
|
20240909,104200,25265980,6150,6150,6150,6150,0
|
|
20240909,104100,25265980,6150,6150,6150,6150,1
|
|
20240909,104000,25259830,6110,6110,6110,6110,20
|
|
20240909,103900,25137630,6160,6160,6160,6160,1
|
|
20240909,103800,25131470,6110,6110,6110,6110,0
|
|
20240909,103700,25131470,6110,6110,6110,6110,0
|
|
20240909,103600,25131470,6110,6110,6110,6110,1
|
|
20240909,103500,25125360,6160,6110,6160,6110,2
|
|
20240909,103400,25113090,6160,6150,6160,6150,7
|
|
20240909,103300,25070030,6150,6150,6150,6150,4
|
|
20240909,103200,25045430,6170,6170,6170,6170,0
|
|
20240909,103100,25045430,6170,6170,6170,6170,0
|
|
20240909,103000,25045430,6170,6170,6170,6170,1
|
|
20240909,102900,25039260,6170,6170,6170,6170,0
|
|
20240909,102800,25039260,6170,6170,6170,6120,331
|
|
20240909,102700,23013440,6110,6110,6110,6110,0
|
|
20240909,102600,23013440,6110,6110,6110,6110,188
|
|
20240909,102500,21864760,6110,6210,6210,6110,451
|
|
20240909,102400,19095960,6220,6230,6230,6140,671
|
|
20240909,102300,14930030,6230,6130,6260,6130,756
|
|
20240909,102200,10258890,6130,6130,6130,6130,10
|
|
20240909,102100,10197590,6130,6130,6130,6130,0
|
|
20240909,102000,10197590,6130,6130,6130,6130,0
|
|
20240909,101900,10197590,6130,6130,6130,6130,0
|
|
20240909,101800,10197590,6130,6110,6130,6110,97
|
|
20240909,101700,9604900,6110,6110,6110,6110,0
|
|
20240909,101600,9604900,6110,6110,6110,6110,1
|
|
20240909,101500,9598790,6110,6110,6110,6110,0
|
|
20240909,101400,9598790,6110,6110,6110,6110,1
|
|
20240909,101300,9592680,6100,6100,6100,6100,1
|
|
20240909,101200,9586580,6110,6110,6110,6110,1
|
|
20240909,101100,9580470,6100,6100,6100,6100,7
|
|
20240909,101000,9537770,6110,6110,6110,6110,1
|
|
20240909,100900,9531660,6100,6100,6100,6100,153
|
|
20240909,100800,8598360,6100,6100,6100,6100,0
|
|
20240909,100700,8598360,6100,6100,6100,6100,0
|
|
20240909,100600,8598360,6100,6100,6100,6100,53
|
|
20240909,100500,8275060,6100,6100,6100,6100,0
|
|
20240909,100400,8275060,6100,6100,6100,6100,0
|
|
20240909,100300,8275060,6100,6100,6100,6100,2
|
|
20240909,100200,8262860,6100,6100,6100,6100,0
|
|
20240909,100100,8262860,6100,6100,6100,6100,0
|
|
20240909,100000,8262860,6100,6100,6100,6100,0
|
|
20240909,095900,8262860,6100,6100,6100,6100,0
|
|
20240909,095800,8262860,6100,6100,6100,6100,59
|
|
20240909,095700,7902960,6100,6100,6100,6100,0
|
|
20240909,095600,7902960,6100,6100,6100,6100,0
|
|
20240909,095500,7902960,6100,6100,6100,6100,0
|
|
20240909,095400,7902960,6100,6100,6100,6100,10
|
|
20240909,095300,7841960,6100,6100,6100,6100,1
|
|
20240909,095200,7835860,6080,6080,6080,6080,0
|
|
20240909,095100,7835860,6080,6080,6080,6080,11
|
|
20240909,095000,7768980,6100,6100,6100,6100,0
|
|
20240909,094900,7768980,6100,6100,6100,6100,0
|
|
20240909,094800,7768980,6100,6100,6100,6100,0
|
|
20240909,094700,7768980,6100,6100,6100,6100,0
|
|
20240909,094600,7768980,6100,6100,6100,6100,0
|
|
20240909,094500,7768980,6100,6100,6100,6100,0
|
|
20240909,094400,7768980,6100,6100,6100,6100,1
|
|
20240909,094300,7762880,6100,6100,6100,6100,0
|
|
20240909,094200,7762880,6100,6100,6100,6100,3
|
|
20240909,094100,7744580,6100,6100,6100,6100,1
|
|
20240909,094000,7738480,6070,6100,6100,6070,21
|
|
20240909,093900,7610980,6100,6100,6100,6100,10
|
|
20240909,093800,7549980,6100,6100,6100,6100,0
|
|
20240909,093700,7549980,6100,6100,6100,6100,0
|
|
20240909,093600,7549980,6100,6100,6100,6100,0
|
|
20240909,093500,7549980,6100,6100,6100,6100,1
|
|
20240909,093400,7543880,6080,6080,6080,6080,0
|
|
20240909,093300,7543880,6080,6080,6080,6080,0
|
|
20240909,093200,7543880,6080,6080,6080,6080,0
|
|
20240909,093100,7543880,6080,6080,6080,6080,13
|
|
20240909,093000,7464840,6060,6060,6060,6060,10
|
|
20240909,092900,7404240,6060,6060,6060,6060,0
|
|
20240909,092800,7404240,6060,6080,6080,6060,202
|
|
20240909,092700,6178990,6080,6080,6080,6080,10
|
|
20240909,092600,6118190,6090,6090,6090,6090,0
|
|
20240909,092500,6118190,6090,6090,6090,6090,0
|
|
20240909,092400,6118190,6090,6090,6090,6090,29
|
|
20240909,092300,5941580,6090,6090,6090,6090,0
|
|
20240909,092200,5941580,6090,6090,6090,6090,0
|
|
20240909,092100,5941580,6090,6090,6090,6090,0
|
|
20240909,092000,5941580,6090,6090,6090,6090,0
|
|
20240909,091900,5941580,6090,6090,6090,6090,0
|
|
20240909,091800,5941580,6090,6090,6090,6090,1
|
|
20240909,091700,5935490,6090,6090,6090,6090,2
|
|
20240909,091600,5923310,6080,6080,6080,6080,0
|
|
20240909,091500,5923310,6080,6080,6080,6080,0
|
|
20240909,091400,5923310,6080,6080,6090,6080,118
|
|
20240909,091300,5205510,6080,6080,6080,6080,6
|
|
20240909,091200,5169030,6080,6080,6080,6080,0
|
|
20240909,091100,5169030,6080,6080,6080,6080,0
|
|
20240909,091000,5169030,6080,6080,6080,6080,0
|
|
20240909,090900,5169030,6080,6080,6080,6080,0
|
|
20240909,090800,5169030,6080,6080,6080,6080,1
|
|
20240909,090700,5162950,6080,6080,6080,6080,0
|
|
20240909,090600,5162950,6080,6090,6090,6080,35
|
|
20240909,090500,4950100,6090,6090,6090,6090,30
|
|
20240909,090400,4767400,6050,6050,6050,6050,386
|
|
20240909,090300,2432100,6060,6100,6100,6060,108
|
|
20240909,090200,1775580,6060,6060,6060,6060,0
|
|
20240909,090100,1775580,6060,6060,6060,6060,0
|
|
20240909,090000,1775580,6060,6060,6060,6060,293
|