596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,185300,71927510,6200,6200,6200,6200,744
|
|
20240906,185200,71927510,6200,6200,6200,6200,0
|
|
20240906,185100,71927510,6200,6200,6200,6200,0
|
|
20240906,185000,71927510,6200,6200,6200,6200,0
|
|
20240906,184900,71927510,6200,6200,6200,6200,0
|
|
20240906,184800,71927510,6200,6200,6200,6200,0
|
|
20240906,184700,71927510,6200,6200,6200,6200,0
|
|
20240906,184600,71927510,6200,6200,6200,6200,0
|
|
20240906,184500,71927510,6200,6200,6200,6200,0
|
|
20240906,184400,71927510,6200,6200,6200,6200,0
|
|
20240906,184300,71927510,6200,6200,6200,6200,0
|
|
20240906,184200,71927510,6200,6200,6200,6200,0
|
|
20240906,184100,71927510,6200,6200,6200,6200,0
|
|
20240906,184000,71927510,6200,6200,6200,6200,0
|
|
20240906,183900,71927510,6200,6200,6200,6200,0
|
|
20240906,183800,71927510,6200,6200,6200,6200,0
|
|
20240906,183700,71927510,6200,6200,6200,6200,0
|
|
20240906,183600,71927510,6200,6200,6200,6200,0
|
|
20240906,183500,71927510,6200,6200,6200,6200,0
|
|
20240906,183400,71927510,6200,6200,6200,6200,0
|
|
20240906,183300,71927510,6200,6200,6200,6200,0
|
|
20240906,183200,71927510,6200,6200,6200,6200,0
|
|
20240906,183100,71927510,6200,6200,6200,6200,0
|
|
20240906,183000,71927510,6200,6200,6200,6200,0
|
|
20240906,182900,71927510,6200,6200,6200,6200,0
|
|
20240906,182800,71927510,6200,6200,6200,6200,0
|
|
20240906,182700,71927510,6200,6200,6200,6200,0
|
|
20240906,182600,71927510,6200,6200,6200,6200,0
|
|
20240906,182500,71927510,6200,6200,6200,6200,0
|
|
20240906,182400,71927510,6200,6200,6200,6200,0
|
|
20240906,182300,71927510,6200,6200,6200,6200,744
|
|
20240906,182200,71927510,6200,6200,6200,6200,0
|
|
20240906,182100,71927510,6200,6200,6200,6200,0
|
|
20240906,182000,71927510,6200,6200,6200,6200,0
|
|
20240906,181900,71927510,6200,6200,6200,6200,0
|
|
20240906,181800,71927510,6200,6200,6200,6200,0
|
|
20240906,181700,71927510,6200,6200,6200,6200,0
|
|
20240906,181600,71927510,6200,6200,6200,6200,0
|
|
20240906,181500,71927510,6200,6200,6200,6200,0
|
|
20240906,181400,71927510,6200,6200,6200,6200,0
|
|
20240906,181300,71927510,6200,6200,6200,6200,0
|
|
20240906,181200,71927510,6200,6200,6200,6200,0
|
|
20240906,181100,71927510,6200,6200,6200,6200,0
|
|
20240906,181000,71927510,6200,6200,6200,6200,0
|
|
20240906,180900,71927510,6200,6200,6200,6200,0
|
|
20240906,180800,71927510,6200,6200,6200,6200,0
|
|
20240906,180700,71927510,6200,6200,6200,6200,0
|
|
20240906,180600,71927510,6200,6200,6200,6200,0
|
|
20240906,180500,71927510,6200,6200,6200,6200,0
|
|
20240906,180400,71927510,6200,6200,6200,6200,0
|
|
20240906,180300,71927510,6200,6200,6200,6200,0
|
|
20240906,180200,71927510,6200,6200,6200,6200,0
|
|
20240906,180100,71927510,6200,6200,6200,6200,0
|
|
20240906,180000,71927510,6200,6200,6200,6200,0
|
|
20240906,175900,71927510,6200,6200,6200,6200,0
|
|
20240906,175800,71927510,6200,6200,6200,6200,0
|
|
20240906,175700,71927510,6200,6200,6200,6200,0
|
|
20240906,175600,71927510,6200,6200,6200,6200,0
|
|
20240906,175500,71927510,6200,6200,6200,6200,0
|
|
20240906,175400,71927510,6200,6200,6200,6200,0
|
|
20240906,175300,71927510,6200,6200,6200,6200,744
|
|
20240906,175200,71927510,6200,6200,6200,6200,0
|
|
20240906,175100,71927510,6200,6200,6200,6200,0
|
|
20240906,175000,71927510,6200,6200,6200,6200,0
|
|
20240906,174900,71927510,6200,6200,6200,6200,0
|
|
20240906,174800,71927510,6200,6200,6200,6200,0
|
|
20240906,174700,71927510,6200,6200,6200,6200,0
|
|
20240906,174600,71927510,6200,6200,6200,6200,0
|
|
20240906,174500,71927510,6200,6200,6200,6200,0
|
|
20240906,174400,71927510,6200,6200,6200,6200,0
|
|
20240906,174300,71927510,6200,6200,6200,6200,0
|
|
20240906,174200,71927510,6200,6200,6200,6200,0
|
|
20240906,174100,71927510,6200,6200,6200,6200,0
|
|
20240906,174000,71927510,6200,6200,6200,6200,0
|
|
20240906,173900,71927510,6200,6200,6200,6200,0
|
|
20240906,173800,71927510,6200,6200,6200,6200,0
|
|
20240906,173700,71927510,6200,6200,6200,6200,0
|
|
20240906,173600,71927510,6200,6200,6200,6200,0
|
|
20240906,173500,71927510,6200,6200,6200,6200,0
|
|
20240906,173400,71927510,6200,6200,6200,6200,0
|
|
20240906,173300,71927510,6200,6200,6200,6200,0
|
|
20240906,173200,71927510,6200,6200,6200,6200,0
|
|
20240906,173100,71927510,6200,6200,6200,6200,0
|
|
20240906,173000,71927510,6200,6200,6200,6200,0
|
|
20240906,172900,71927510,6200,6200,6200,6200,0
|
|
20240906,172800,71927510,6200,6200,6200,6200,0
|
|
20240906,172700,71927510,6200,6200,6200,6200,0
|
|
20240906,172600,71927510,6200,6200,6200,6200,0
|
|
20240906,172500,71927510,6200,6200,6200,6200,0
|
|
20240906,172400,71927510,6200,6200,6200,6200,0
|
|
20240906,172300,71927510,6200,6200,6200,6200,744
|
|
20240906,172200,71927510,6200,6200,6200,6200,0
|
|
20240906,172100,71927510,6200,6200,6200,6200,0
|
|
20240906,172000,71927510,6200,6200,6200,6200,0
|
|
20240906,171900,71927510,6200,6200,6200,6200,0
|
|
20240906,171800,71927510,6200,6200,6200,6200,0
|
|
20240906,171700,71927510,6200,6200,6200,6200,0
|
|
20240906,171600,71927510,6200,6200,6200,6200,0
|
|
20240906,171500,71927510,6200,6200,6200,6200,0
|
|
20240906,171400,71927510,6200,6200,6200,6200,0
|
|
20240906,171300,71927510,6200,6200,6200,6200,0
|
|
20240906,171200,71927510,6200,6200,6200,6200,0
|
|
20240906,171100,71927510,6200,6200,6200,6200,0
|
|
20240906,171000,71927510,6200,6200,6200,6200,0
|
|
20240906,170900,71927510,6200,6200,6200,6200,0
|
|
20240906,170800,71927510,6200,6200,6200,6200,0
|
|
20240906,170700,71927510,6200,6200,6200,6200,0
|
|
20240906,170600,71927510,6200,6200,6200,6200,0
|
|
20240906,170500,71927510,6200,6200,6200,6200,0
|
|
20240906,170400,71927510,6200,6200,6200,6200,0
|
|
20240906,170300,71927510,6200,6200,6200,6200,0
|
|
20240906,170200,71927510,6200,6200,6200,6200,0
|
|
20240906,170100,71927510,6200,6200,6200,6200,0
|
|
20240906,170000,71927510,6200,6200,6200,6200,0
|
|
20240906,165900,71927510,6200,6200,6200,6200,0
|
|
20240906,165800,71927510,6200,6200,6200,6200,0
|
|
20240906,165700,71927510,6200,6200,6200,6200,0
|
|
20240906,165600,71927510,6200,6200,6200,6200,0
|
|
20240906,165500,71927510,6200,6200,6200,6200,0
|
|
20240906,165400,71927510,6200,6200,6200,6200,0
|
|
20240906,165300,71927510,6200,6200,6200,6200,744
|
|
20240906,165200,71927510,6200,6200,6200,6200,0
|
|
20240906,165100,71927510,6200,6200,6200,6200,0
|
|
20240906,165000,71927510,6200,6200,6200,6200,0
|
|
20240906,164900,71927510,6200,6200,6200,6200,0
|
|
20240906,164800,71927510,6200,6200,6200,6200,0
|
|
20240906,164700,71927510,6200,6200,6200,6200,0
|
|
20240906,164600,71927510,6200,6200,6200,6200,0
|
|
20240906,164500,71927510,6200,6200,6200,6200,0
|
|
20240906,164400,71927510,6200,6200,6200,6200,0
|
|
20240906,164300,71927510,6200,6200,6200,6200,0
|
|
20240906,164200,71927510,6200,6200,6200,6200,0
|
|
20240906,164100,71927510,6200,6200,6200,6200,0
|
|
20240906,164000,71927510,6200,6200,6200,6200,0
|
|
20240906,163900,71927510,6200,6200,6200,6200,0
|
|
20240906,163800,71927510,6200,6200,6200,6200,0
|
|
20240906,163700,71927510,6200,6200,6200,6200,0
|
|
20240906,163600,71927510,6200,6200,6200,6200,0
|
|
20240906,163500,71927510,6200,6200,6200,6200,0
|
|
20240906,163400,71927510,6200,6200,6200,6200,0
|
|
20240906,163300,71927510,6200,6200,6200,6200,0
|
|
20240906,163200,71927510,6200,6200,6200,6200,0
|
|
20240906,163100,71927510,6200,6200,6200,6200,0
|
|
20240906,163000,71927510,6200,6200,6200,6200,0
|
|
20240906,162900,71927510,6200,6200,6200,6200,0
|
|
20240906,162800,71927510,6200,6200,6200,6200,0
|
|
20240906,162700,71927510,6200,6200,6200,6200,0
|
|
20240906,162600,71927510,6200,6200,6200,6200,0
|
|
20240906,162500,71927510,6200,6200,6200,6200,0
|
|
20240906,162400,71927510,6200,6200,6200,6200,0
|
|
20240906,162300,71927510,6200,6200,6200,6200,744
|
|
20240906,162200,71927510,6200,6200,6200,6200,0
|
|
20240906,162100,71927510,6200,6200,6200,6200,0
|
|
20240906,162000,71927510,6200,6200,6200,6200,0
|
|
20240906,161900,71927510,6200,6200,6200,6200,0
|
|
20240906,161800,71927510,6200,6200,6200,6200,0
|
|
20240906,161700,71927510,6200,6200,6200,6200,0
|
|
20240906,161600,71927510,6200,6200,6200,6200,0
|
|
20240906,161500,71927510,6200,6200,6200,6200,0
|
|
20240906,161400,71927510,6200,6200,6200,6200,0
|
|
20240906,161300,71927510,6200,6200,6200,6200,0
|
|
20240906,161200,71927510,6200,6200,6200,6200,0
|
|
20240906,161100,71927510,6200,6200,6200,6200,0
|
|
20240906,161000,71927510,6200,6200,6200,6200,0
|
|
20240906,160900,71927510,6200,6200,6200,6200,0
|
|
20240906,160800,71927510,6200,6200,6200,6200,0
|
|
20240906,160700,71927510,6200,6200,6200,6200,0
|
|
20240906,160600,71927510,6200,6200,6200,6200,0
|
|
20240906,160500,71927510,6200,6200,6200,6200,0
|
|
20240906,160400,71927510,6200,6200,6200,6200,0
|
|
20240906,160300,71927510,6200,6200,6200,6200,0
|
|
20240906,160200,71927510,6200,6200,6200,6200,0
|
|
20240906,160100,71927510,6200,6200,6200,6200,0
|
|
20240906,160000,71927510,6200,6200,6200,6200,0
|
|
20240906,155900,71927510,6200,6200,6200,6200,0
|
|
20240906,155800,71927510,6200,6200,6200,6200,0
|
|
20240906,155700,71927510,6200,6200,6200,6200,0
|
|
20240906,155600,71927510,6200,6200,6200,6200,0
|
|
20240906,155500,71927510,6200,6200,6200,6200,0
|
|
20240906,155400,71927510,6200,6200,6200,6200,0
|
|
20240906,155300,71927510,6200,6200,6200,6200,744
|
|
20240906,155200,71927510,6200,6200,6200,6200,0
|
|
20240906,155100,71927510,6200,6200,6200,6200,0
|
|
20240906,155000,71927510,6200,6200,6200,6200,0
|
|
20240906,154900,71927510,6200,6200,6200,6200,0
|
|
20240906,154800,71927510,6200,6200,6200,6200,0
|
|
20240906,154700,71927510,6200,6200,6200,6200,0
|
|
20240906,154600,71927510,6200,6200,6200,6200,0
|
|
20240906,154500,71927510,6200,6200,6200,6200,0
|
|
20240906,154400,71927510,6200,6200,6200,6200,0
|
|
20240906,154300,71927510,6200,6200,6200,6200,0
|
|
20240906,154200,71927510,6200,6200,6200,6200,0
|
|
20240906,154100,71927510,6200,6200,6200,6200,0
|
|
20240906,154000,71927510,6200,6200,6200,6200,0
|
|
20240906,153900,71927510,6200,6200,6200,6200,0
|
|
20240906,153800,71927510,6200,6200,6200,6200,0
|
|
20240906,153700,71927510,6200,6200,6200,6200,0
|
|
20240906,153600,71927510,6200,6200,6200,6200,0
|
|
20240906,153500,71927510,6200,6200,6200,6200,0
|
|
20240906,153400,71927510,6200,6200,6200,6200,0
|
|
20240906,153300,71927510,6200,6200,6200,6200,0
|
|
20240906,153200,71927510,6200,6200,6200,6200,0
|
|
20240906,153100,71927510,6200,6200,6200,6200,0
|
|
20240906,153000,71927510,6200,6200,6200,6200,744
|
|
20240906,152900,67314710,6180,6180,6180,6180,0
|
|
20240906,152800,67314710,6180,6180,6180,6180,0
|
|
20240906,152700,67314710,6180,6180,6180,6180,0
|
|
20240906,152600,67314710,6180,6180,6180,6180,0
|
|
20240906,152500,67314710,6180,6180,6180,6180,0
|
|
20240906,152400,67314710,6180,6180,6180,6180,0
|
|
20240906,152300,67314710,6180,6180,6180,6180,0
|
|
20240906,152200,67314710,6180,6180,6180,6180,0
|
|
20240906,152100,67314710,6180,6180,6180,6180,0
|
|
20240906,152000,67314710,6180,6180,6180,6180,0
|
|
20240906,151900,67314710,6180,6180,6180,6180,23
|
|
20240906,151800,67172570,6220,6220,6220,6220,10
|
|
20240906,151700,67110370,6230,6180,6230,6180,5
|
|
20240906,151600,67079310,6190,6190,6190,6190,11
|
|
20240906,151500,67011220,6190,6190,6190,6190,13
|
|
20240906,151400,66930750,6190,6190,6190,6190,1
|
|
20240906,151300,66924560,6180,6180,6180,6180,0
|
|
20240906,151200,66924560,6180,6180,6180,6180,0
|
|
20240906,151100,66924560,6180,6180,6180,6180,0
|
|
20240906,151000,66924560,6180,6180,6180,6180,0
|
|
20240906,150900,66924560,6180,6180,6180,6180,0
|
|
20240906,150800,66924560,6180,6180,6180,6180,0
|
|
20240906,150700,66924560,6180,6180,6180,6180,93
|
|
20240906,150600,66349820,6210,6210,6210,6210,1
|
|
20240906,150500,66343610,6210,6210,6210,6210,12
|
|
20240906,150400,66269090,6190,6190,6190,6190,0
|
|
20240906,150300,66269090,6190,6190,6190,6190,121
|
|
20240906,150200,65520100,6210,6210,6210,6210,0
|
|
20240906,150100,65520100,6210,6210,6210,6210,0
|
|
20240906,150000,65520100,6210,6210,6210,6210,1
|
|
20240906,145900,65513890,6180,6180,6180,6180,2
|
|
20240906,145800,65501530,6180,6180,6180,6180,0
|
|
20240906,145700,65501530,6180,6160,6180,6160,199
|
|
20240906,145600,64273690,6150,6150,6150,6150,0
|
|
20240906,145500,64273690,6150,6150,6150,6150,0
|
|
20240906,145400,64273690,6150,6150,6150,6150,0
|
|
20240906,145300,64273690,6150,6150,6150,6150,2
|
|
20240906,145200,64261390,6150,6150,6150,6150,0
|
|
20240906,145100,64261390,6150,6150,6150,6150,0
|
|
20240906,145000,64261390,6150,6150,6150,6150,0
|
|
20240906,144900,64261390,6150,6150,6150,6150,0
|
|
20240906,144800,64261390,6150,6150,6150,6150,0
|
|
20240906,144700,64261390,6150,6150,6150,6150,3
|
|
20240906,144600,64242940,6150,6150,6150,6150,0
|
|
20240906,144500,64242940,6150,6150,6150,6150,47
|
|
20240906,144400,63953890,6150,6140,6150,6140,7
|
|
20240906,144300,63910890,6150,6150,6150,6150,0
|
|
20240906,144200,63910890,6150,6150,6150,6150,0
|
|
20240906,144100,63910890,6150,6150,6150,6150,0
|
|
20240906,144000,63910890,6150,6150,6150,6150,0
|
|
20240906,143900,63910890,6150,6150,6150,6150,0
|
|
20240906,143800,63910890,6150,6150,6150,6150,0
|
|
20240906,143700,63910890,6150,6150,6150,6150,0
|
|
20240906,143600,63910890,6150,6150,6150,6150,0
|
|
20240906,143500,63910890,6150,6150,6150,6150,0
|
|
20240906,143400,63910890,6150,6150,6150,6150,52
|
|
20240906,143300,63591090,6150,6150,6150,6150,100
|
|
20240906,143200,62976090,6140,6140,6140,6140,0
|
|
20240906,143100,62976090,6140,6140,6140,6140,0
|
|
20240906,143000,62976090,6140,6140,6140,6140,0
|
|
20240906,142900,62976090,6140,6140,6140,6140,0
|
|
20240906,142800,62976090,6140,6140,6140,6140,0
|
|
20240906,142700,62976090,6140,6140,6140,6140,49
|
|
20240906,142600,62675230,6140,6140,6140,6140,40
|
|
20240906,142500,62429630,6140,6140,6140,6140,0
|
|
20240906,142400,62429630,6140,6140,6140,6140,0
|
|
20240906,142300,62429630,6140,6140,6140,6140,0
|
|
20240906,142200,62429630,6140,6150,6150,6140,82
|
|
20240906,142100,61925530,6150,6150,6150,6150,0
|
|
20240906,142000,61925530,6150,6160,6160,6150,33
|
|
20240906,141900,61722280,6170,6170,6170,6170,0
|
|
20240906,141800,61722280,6170,6170,6170,6170,0
|
|
20240906,141700,61722280,6170,6170,6170,6170,0
|
|
20240906,141600,61722280,6170,6170,6170,6170,0
|
|
20240906,141500,61722280,6170,6170,6170,6170,0
|
|
20240906,141400,61722280,6170,6170,6170,6170,0
|
|
20240906,141300,61722280,6170,6170,6170,6170,0
|
|
20240906,141200,61722280,6170,6170,6170,6170,0
|
|
20240906,141100,61722280,6170,6170,6170,6170,0
|
|
20240906,141000,61722280,6170,6170,6170,6170,0
|
|
20240906,140900,61722280,6170,6170,6170,6170,0
|
|
20240906,140800,61722280,6170,6170,6170,6170,0
|
|
20240906,140700,61722280,6170,6170,6170,6170,0
|
|
20240906,140600,61722280,6170,6170,6170,6170,0
|
|
20240906,140500,61722280,6170,6170,6170,6170,0
|
|
20240906,140400,61722280,6170,6170,6170,6170,0
|
|
20240906,140300,61722280,6170,6170,6170,6170,0
|
|
20240906,140200,61722280,6170,6170,6170,6170,7
|
|
20240906,140100,61679090,6170,6170,6170,6170,0
|
|
20240906,140000,61679090,6170,6170,6170,6170,0
|
|
20240906,135900,61679090,6170,6170,6170,6170,150
|
|
20240906,135800,60753590,6170,6170,6170,6170,0
|
|
20240906,135700,60753590,6170,6170,6170,6170,0
|
|
20240906,135600,60753590,6170,6170,6170,6170,0
|
|
20240906,135500,60753590,6170,6170,6170,6170,0
|
|
20240906,135400,60753590,6170,6170,6170,6170,0
|
|
20240906,135300,60753590,6170,6170,6170,6170,0
|
|
20240906,135200,60753590,6170,6170,6170,6170,0
|
|
20240906,135100,60753590,6170,6170,6170,6170,0
|
|
20240906,135000,60753590,6170,6170,6170,6170,0
|
|
20240906,134900,60753590,6170,6170,6170,6170,0
|
|
20240906,134800,60753590,6170,6170,6170,6170,0
|
|
20240906,134700,60753590,6170,6170,6170,6170,0
|
|
20240906,134600,60753590,6170,6170,6170,6170,0
|
|
20240906,134500,60753590,6170,6170,6170,6170,0
|
|
20240906,134400,60753590,6170,6170,6170,6170,0
|
|
20240906,134300,60753590,6170,6170,6170,6170,0
|
|
20240906,134200,60753590,6170,6170,6170,6170,0
|
|
20240906,134100,60753590,6170,6170,6170,6170,0
|
|
20240906,134000,60753590,6170,6170,6170,6170,0
|
|
20240906,133900,60753590,6170,6170,6170,6170,0
|
|
20240906,133800,60753590,6170,6170,6170,6170,0
|
|
20240906,133700,60753590,6170,6170,6170,6170,0
|
|
20240906,133600,60753590,6170,6170,6170,6170,0
|
|
20240906,133500,60753590,6170,6170,6170,6170,0
|
|
20240906,133400,60753590,6170,6170,6170,6170,0
|
|
20240906,133300,60753590,6170,6170,6170,6170,0
|
|
20240906,133200,60753590,6170,6170,6170,6170,0
|
|
20240906,133100,60753590,6170,6170,6170,6170,0
|
|
20240906,133000,60753590,6170,6170,6170,6170,0
|
|
20240906,132900,60753590,6170,6170,6170,6170,0
|
|
20240906,132800,60753590,6170,6170,6170,6170,0
|
|
20240906,132700,60753590,6170,6170,6170,6170,0
|
|
20240906,132600,60753590,6170,6170,6170,6170,0
|
|
20240906,132500,60753590,6170,6170,6170,6170,0
|
|
20240906,132400,60753590,6170,6170,6170,6170,0
|
|
20240906,132300,60753590,6170,6170,6170,6170,0
|
|
20240906,132200,60753590,6170,6170,6170,6170,1
|
|
20240906,132100,60747420,6160,6160,6160,6160,1
|
|
20240906,132000,60741260,6140,6140,6140,6140,0
|
|
20240906,131900,60741260,6140,6140,6140,6140,0
|
|
20240906,131800,60741260,6140,6140,6140,6140,0
|
|
20240906,131700,60741260,6140,6140,6140,6140,0
|
|
20240906,131600,60741260,6140,6140,6140,6140,0
|
|
20240906,131500,60741260,6140,6140,6140,6140,0
|
|
20240906,131400,60741260,6140,6140,6140,6140,0
|
|
20240906,131300,60741260,6140,6140,6140,6140,0
|
|
20240906,131200,60741260,6140,6140,6140,6140,0
|
|
20240906,131100,60741260,6140,6140,6140,6140,0
|
|
20240906,131000,60741260,6140,6140,6140,6140,0
|
|
20240906,130900,60741260,6140,6140,6140,6140,0
|
|
20240906,130800,60741260,6140,6140,6140,6140,0
|
|
20240906,130700,60741260,6140,6140,6140,6140,8
|
|
20240906,130600,60692140,6180,6180,6180,6180,0
|
|
20240906,130500,60692140,6180,6180,6180,6180,80
|
|
20240906,130400,60197740,6140,6140,6140,6140,0
|
|
20240906,130300,60197740,6140,6140,6140,6140,1
|
|
20240906,130200,60191600,6180,6180,6180,6180,0
|
|
20240906,130100,60191600,6180,6180,6180,6180,0
|
|
20240906,130000,60191600,6180,6180,6180,6180,0
|
|
20240906,125900,60191600,6180,6170,6180,6170,16
|
|
20240906,125800,60092740,6130,6130,6130,6130,0
|
|
20240906,125700,60092740,6130,6130,6130,6130,0
|
|
20240906,125600,60092740,6130,6130,6130,6130,0
|
|
20240906,125500,60092740,6130,6130,6130,6130,0
|
|
20240906,125400,60092740,6130,6130,6130,6130,0
|
|
20240906,125300,60092740,6130,6130,6130,6130,0
|
|
20240906,125200,60092740,6130,6130,6130,6130,32
|
|
20240906,125100,59896580,6180,6180,6180,6180,30
|
|
20240906,125000,59711180,6180,6180,6180,6180,0
|
|
20240906,124900,59711180,6180,6170,6180,6170,48
|
|
20240906,124800,59414930,6170,6170,6170,6170,30
|
|
20240906,124700,59229830,6170,6170,6170,6170,15
|
|
20240906,124600,59137280,6170,6150,6170,6150,81
|
|
20240906,124500,58638180,6130,6130,6130,6130,0
|
|
20240906,124400,58638180,6130,6130,6130,6130,0
|
|
20240906,124300,58638180,6130,6130,6130,6130,0
|
|
20240906,124200,58638180,6130,6130,6130,6130,0
|
|
20240906,124100,58638180,6130,6130,6130,6130,0
|
|
20240906,124000,58638180,6130,6130,6130,6130,0
|
|
20240906,123900,58638180,6130,6130,6130,6130,0
|
|
20240906,123800,58638180,6130,6130,6130,6130,0
|
|
20240906,123700,58638180,6130,6150,6150,6130,77
|
|
20240906,123600,58165400,6150,6150,6150,6150,0
|
|
20240906,123500,58165400,6150,6150,6150,6150,0
|
|
20240906,123400,58165400,6150,6150,6150,6150,0
|
|
20240906,123300,58165400,6150,6150,6150,6150,0
|
|
20240906,123200,58165400,6150,6150,6150,6150,0
|
|
20240906,123100,58165400,6150,6150,6150,6150,0
|
|
20240906,123000,58165400,6150,6150,6150,6150,0
|
|
20240906,122900,58165400,6150,6150,6150,6150,0
|
|
20240906,122800,58165400,6150,6150,6150,6150,0
|
|
20240906,122700,58165400,6150,6150,6150,6150,0
|
|
20240906,122600,58165400,6150,6150,6150,6150,0
|
|
20240906,122500,58165400,6150,6150,6150,6150,0
|
|
20240906,122400,58165400,6150,6150,6150,6150,0
|
|
20240906,122300,58165400,6150,6150,6150,6150,0
|
|
20240906,122200,58165400,6150,6150,6150,6150,0
|
|
20240906,122100,58165400,6150,6150,6150,6150,0
|
|
20240906,122000,58165400,6150,6150,6150,6150,7
|
|
20240906,121900,58122350,6150,6150,6150,6150,0
|
|
20240906,121800,58122350,6150,6150,6150,6150,0
|
|
20240906,121700,58122350,6150,6180,6190,6150,71
|
|
20240906,121600,57683340,6180,6180,6180,6180,0
|
|
20240906,121500,57683340,6180,6180,6180,6180,0
|
|
20240906,121400,57683340,6180,6180,6180,6180,0
|
|
20240906,121300,57683340,6180,6180,6180,6180,0
|
|
20240906,121200,57683340,6180,6180,6180,6180,1
|
|
20240906,121100,57677160,6180,6180,6180,6180,0
|
|
20240906,121000,57677160,6180,6160,6180,6160,29
|
|
20240906,120900,57498320,6160,6160,6160,6160,362
|
|
20240906,120800,55268400,6160,6160,6160,6120,1169
|
|
20240906,120700,48106260,6180,6180,6180,6180,10
|
|
20240906,120600,48044460,6180,6180,6180,6180,0
|
|
20240906,120500,48044460,6180,6180,6180,6180,0
|
|
20240906,120400,48044460,6180,6180,6180,6180,0
|
|
20240906,120300,48044460,6180,6180,6180,6180,0
|
|
20240906,120200,48044460,6180,6180,6180,6180,0
|
|
20240906,120100,48044460,6180,6180,6180,6180,0
|
|
20240906,120000,48044460,6180,6180,6180,6180,0
|
|
20240906,115900,48044460,6180,6180,6180,6180,0
|
|
20240906,115800,48044460,6180,6180,6180,6180,0
|
|
20240906,115700,48044460,6180,6180,6180,6180,0
|
|
20240906,115600,48044460,6180,6180,6180,6180,0
|
|
20240906,115500,48044460,6180,6180,6180,6180,0
|
|
20240906,115400,48044460,6180,6180,6180,6180,0
|
|
20240906,115300,48044460,6180,6180,6180,6180,0
|
|
20240906,115200,48044460,6180,6180,6180,6180,0
|
|
20240906,115100,48044460,6180,6180,6180,6180,0
|
|
20240906,115000,48044460,6180,6180,6180,6180,16
|
|
20240906,114900,47945580,6110,6130,6130,6110,1640
|
|
20240906,114800,37911790,6130,6130,6130,6130,0
|
|
20240906,114700,37911790,6130,6130,6130,6130,0
|
|
20240906,114600,37911790,6130,6130,6130,6130,0
|
|
20240906,114500,37911790,6130,6130,6130,6130,0
|
|
20240906,114400,37911790,6130,6130,6130,6130,0
|
|
20240906,114300,37911790,6130,6130,6130,6130,0
|
|
20240906,114200,37911790,6130,6130,6130,6130,0
|
|
20240906,114100,37911790,6130,6130,6130,6130,0
|
|
20240906,114000,37911790,6130,6150,6150,6130,22
|
|
20240906,113900,37776630,6150,6150,6150,6150,0
|
|
20240906,113800,37776630,6150,6150,6150,6150,0
|
|
20240906,113700,37776630,6150,6150,6150,6150,0
|
|
20240906,113600,37776630,6150,6150,6150,6150,0
|
|
20240906,113500,37776630,6150,6150,6150,6150,0
|
|
20240906,113400,37776630,6150,6150,6150,6150,0
|
|
20240906,113300,37776630,6150,6150,6150,6150,0
|
|
20240906,113200,37776630,6150,6150,6150,6150,0
|
|
20240906,113100,37776630,6150,6150,6150,6150,0
|
|
20240906,113000,37776630,6150,6150,6150,6150,0
|
|
20240906,112900,37776630,6150,6150,6150,6150,0
|
|
20240906,112800,37776630,6150,6150,6150,6150,0
|
|
20240906,112700,37776630,6150,6150,6150,6150,0
|
|
20240906,112600,37776630,6150,6150,6150,6150,1
|
|
20240906,112500,37770480,6150,6160,6160,6150,29
|
|
20240906,112400,37592030,6200,6190,6200,6190,163
|
|
20240906,112300,36581460,6150,6150,6150,6150,0
|
|
20240906,112200,36581460,6150,6150,6150,6150,0
|
|
20240906,112100,36581460,6150,6150,6150,6150,0
|
|
20240906,112000,36581460,6150,6150,6150,6150,0
|
|
20240906,111900,36581460,6150,6150,6150,6150,0
|
|
20240906,111800,36581460,6150,6200,6200,6150,15
|
|
20240906,111700,36488560,6150,6150,6150,6150,0
|
|
20240906,111600,36488560,6150,6150,6150,6150,0
|
|
20240906,111500,36488560,6150,6150,6150,6150,5
|
|
20240906,111400,36457810,6150,6150,6150,6150,0
|
|
20240906,111300,36457810,6150,6160,6160,6150,7
|
|
20240906,111200,36414710,6190,6190,6190,6190,50
|
|
20240906,111100,36105210,6150,6150,6150,6150,0
|
|
20240906,111000,36105210,6150,6150,6150,6150,0
|
|
20240906,110900,36105210,6150,6150,6150,6150,0
|
|
20240906,110800,36105210,6150,6150,6150,6150,0
|
|
20240906,110700,36105210,6150,6150,6150,6150,0
|
|
20240906,110600,36105210,6150,6150,6150,6150,0
|
|
20240906,110500,36105210,6150,6150,6150,6150,0
|
|
20240906,110400,36105210,6150,6150,6150,6150,0
|
|
20240906,110300,36105210,6150,6150,6150,6150,0
|
|
20240906,110200,36105210,6150,6150,6150,6150,0
|
|
20240906,110100,36105210,6150,6150,6150,6150,0
|
|
20240906,110000,36105210,6150,6150,6150,6150,0
|
|
20240906,105900,36105210,6150,6150,6150,6150,0
|
|
20240906,105800,36105210,6150,6150,6150,6150,0
|
|
20240906,105700,36105210,6150,6150,6150,6150,0
|
|
20240906,105600,36105210,6150,6150,6150,6150,0
|
|
20240906,105500,36105210,6150,6150,6150,6150,0
|
|
20240906,105400,36105210,6150,6150,6150,6150,0
|
|
20240906,105300,36105210,6150,6150,6150,6150,0
|
|
20240906,105200,36105210,6150,6150,6150,6150,0
|
|
20240906,105100,36105210,6150,6150,6150,6150,0
|
|
20240906,105000,36105210,6150,6150,6150,6150,0
|
|
20240906,104900,36105210,6150,6150,6150,6150,0
|
|
20240906,104800,36105210,6150,6150,6150,6150,0
|
|
20240906,104700,36105210,6150,6150,6150,6150,0
|
|
20240906,104600,36105210,6150,6150,6150,6150,0
|
|
20240906,104500,36105210,6150,6150,6150,6150,0
|
|
20240906,104400,36105210,6150,6150,6150,6150,0
|
|
20240906,104300,36105210,6150,6150,6150,6150,0
|
|
20240906,104200,36105210,6150,6150,6150,6150,0
|
|
20240906,104100,36105210,6150,6150,6150,6150,0
|
|
20240906,104000,36105210,6150,6150,6150,6150,2
|
|
20240906,103900,36092910,6150,6150,6150,6150,0
|
|
20240906,103800,36092910,6150,6150,6150,6150,0
|
|
20240906,103700,36092910,6150,6150,6150,6150,0
|
|
20240906,103600,36092910,6150,6150,6150,6150,0
|
|
20240906,103500,36092910,6150,6150,6150,6150,0
|
|
20240906,103400,36092910,6150,6150,6150,6150,0
|
|
20240906,103300,36092910,6150,6150,6150,6150,0
|
|
20240906,103200,36092910,6150,6150,6150,6150,0
|
|
20240906,103100,36092910,6150,6150,6150,6150,1
|
|
20240906,103000,36086760,6190,6190,6190,6190,10
|
|
20240906,102900,36024860,6140,6140,6140,6140,0
|
|
20240906,102800,36024860,6140,6140,6140,6140,0
|
|
20240906,102700,36024860,6140,6140,6140,6140,0
|
|
20240906,102600,36024860,6140,6140,6140,6140,0
|
|
20240906,102500,36024860,6140,6140,6140,6140,0
|
|
20240906,102400,36024860,6140,6140,6190,6140,3
|
|
20240906,102300,36006390,6140,6140,6140,6140,3
|
|
20240906,102200,35987970,6180,6160,6180,6160,998
|
|
20240906,102100,29820390,6150,6150,6150,6150,0
|
|
20240906,102000,29820390,6150,6150,6150,6150,2
|
|
20240906,101900,29808090,6120,6120,6120,6120,0
|
|
20240906,101800,29808090,6120,6120,6120,6120,0
|
|
20240906,101700,29808090,6120,6120,6120,6120,0
|
|
20240906,101600,29808090,6120,6120,6120,6120,0
|
|
20240906,101500,29808090,6120,6120,6120,6120,0
|
|
20240906,101400,29808090,6120,6150,6180,6120,6
|
|
20240906,101300,29771210,6100,6100,6100,6100,0
|
|
20240906,101200,29771210,6100,6100,6100,6100,0
|
|
20240906,101100,29771210,6100,6100,6100,6100,0
|
|
20240906,101000,29771210,6100,6100,6100,6100,18
|
|
20240906,100900,29661410,6120,6120,6120,6120,20
|
|
20240906,100800,29539010,6100,6120,6120,6100,65
|
|
20240906,100700,29141230,6120,6120,6120,6120,18
|
|
20240906,100600,29031070,6180,6170,6180,6170,68
|
|
20240906,100500,28611500,6170,6120,6170,6120,89
|
|
20240906,100400,28063850,6120,6120,6120,6120,0
|
|
20240906,100300,28063850,6120,6120,6120,6120,0
|
|
20240906,100200,28063850,6120,6120,6120,6120,50
|
|
20240906,100100,27757850,6100,6100,6100,6100,0
|
|
20240906,100000,27757850,6100,6100,6100,6100,0
|
|
20240906,095900,27757850,6100,6110,6110,6100,160
|
|
20240906,095800,26780850,6100,6100,6100,6100,0
|
|
20240906,095700,26780850,6100,6100,6100,6100,2
|
|
20240906,095600,26768650,6110,6100,6110,6100,172
|
|
20240906,095500,25717750,6150,6110,6150,6110,9
|
|
20240906,095400,25662570,6100,6100,6100,6100,0
|
|
20240906,095300,25662570,6100,6110,6110,6100,24
|
|
20240906,095200,25515950,6110,6110,6110,6110,0
|
|
20240906,095100,25515950,6110,6110,6110,6110,0
|
|
20240906,095000,25515950,6110,6110,6110,6110,480
|
|
20240906,094900,22583150,6100,6110,6110,6100,90
|
|
20240906,094800,22033950,6110,6110,6110,6110,0
|
|
20240906,094700,22033950,6110,6110,6110,6110,0
|
|
20240906,094600,22033950,6110,6110,6110,6110,1
|
|
20240906,094500,22027840,6100,6130,6130,6100,1169
|
|
20240906,094400,14891870,6130,6130,6130,6130,0
|
|
20240906,094300,14891870,6130,6130,6130,6130,1
|
|
20240906,094200,14885740,6160,6160,6160,6160,0
|
|
20240906,094100,14885740,6160,6140,6160,6140,20
|
|
20240906,094000,14762700,6130,6130,6130,6130,0
|
|
20240906,093900,14762700,6130,6130,6130,6130,0
|
|
20240906,093800,14762700,6130,6110,6130,6110,5
|
|
20240906,093700,14732090,6130,6130,6130,6130,1
|
|
20240906,093600,14725960,6110,6120,6140,6110,28
|
|
20240906,093500,14554690,6110,6110,6110,6110,3
|
|
20240906,093400,14536360,6100,6100,6100,6100,0
|
|
20240906,093300,14536360,6100,6120,6120,6100,1011
|
|
20240906,093200,8365240,6140,6140,6140,6140,3
|
|
20240906,093100,8346820,6140,6120,6140,6120,32
|
|
20240906,093000,8150940,6120,6120,6120,6120,0
|
|
20240906,092900,8150940,6120,6120,6120,6120,373
|
|
20240906,092800,5868180,6120,6120,6120,6120,143
|
|
20240906,092700,4993020,6120,6140,6140,6120,105
|
|
20240906,092600,4349340,6150,6150,6150,6150,88
|
|
20240906,092500,3808140,6150,6150,6150,6150,14
|
|
20240906,092400,3722040,6150,6140,6150,6140,26
|
|
20240906,092300,3562360,6140,6140,6140,6140,0
|
|
20240906,092200,3562360,6140,6140,6140,6140,18
|
|
20240906,092100,3451840,6150,6150,6150,6150,0
|
|
20240906,092000,3451840,6150,6150,6150,6150,303
|
|
20240906,091900,1588390,6150,6150,6150,6150,0
|
|
20240906,091800,1588390,6150,6150,6150,6150,0
|
|
20240906,091700,1588390,6150,6170,6170,6150,73
|
|
20240906,091600,1138270,6230,6230,6230,6230,0
|
|
20240906,091500,1138270,6230,6230,6230,6230,0
|
|
20240906,091400,1138270,6230,6230,6230,6230,10
|
|
20240906,091300,1075970,6230,6230,6230,6230,13
|
|
20240906,091200,994980,6180,6180,6180,6180,0
|
|
20240906,091100,994980,6180,6180,6180,6180,0
|
|
20240906,091000,994980,6180,6180,6180,6180,0
|
|
20240906,090900,994980,6180,6180,6180,6180,80
|
|
20240906,090800,500580,6180,6180,6180,6180,1
|
|
20240906,090700,494400,6180,6180,6180,6180,16
|
|
20240906,090600,395520,6180,6180,6180,6180,0
|
|
20240906,090500,395520,6180,6180,6180,6180,0
|
|
20240906,090400,395520,6180,6180,6180,6180,0
|
|
20240906,090300,395520,6180,6180,6180,6180,0
|
|
20240906,090200,395520,6180,6180,6180,6180,0
|
|
20240906,090100,395520,6180,6180,6180,6180,6
|
|
20240906,090000,358440,6180,6180,6180,6180,58
|