579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,183600,141657540,9250,9250,9250,9250,592
|
|
20240903,183500,141657540,9250,9250,9250,9250,0
|
|
20240903,183400,141657540,9250,9250,9250,9250,0
|
|
20240903,183300,141657540,9250,9250,9250,9250,0
|
|
20240903,183200,141657540,9250,9250,9250,9250,0
|
|
20240903,183100,141657540,9250,9250,9250,9250,0
|
|
20240903,183000,141657540,9250,9250,9250,9250,0
|
|
20240903,182900,141657540,9250,9250,9250,9250,0
|
|
20240903,182800,141657540,9250,9250,9250,9250,0
|
|
20240903,182700,141657540,9250,9250,9250,9250,0
|
|
20240903,182600,141657540,9250,9250,9250,9250,0
|
|
20240903,182500,141657540,9250,9250,9250,9250,0
|
|
20240903,182400,141657540,9250,9250,9250,9250,0
|
|
20240903,182300,141657540,9250,9250,9250,9250,0
|
|
20240903,182200,141657540,9250,9250,9250,9250,0
|
|
20240903,182100,141657540,9250,9250,9250,9250,0
|
|
20240903,182000,141657540,9250,9250,9250,9250,0
|
|
20240903,181900,141657540,9250,9250,9250,9250,0
|
|
20240903,181800,141657540,9250,9250,9250,9250,0
|
|
20240903,181700,141657540,9250,9250,9250,9250,0
|
|
20240903,181600,141657540,9250,9250,9250,9250,0
|
|
20240903,181500,141657540,9250,9250,9250,9250,0
|
|
20240903,181400,141657540,9250,9250,9250,9250,0
|
|
20240903,181300,141657540,9250,9250,9250,9250,0
|
|
20240903,181200,141657540,9250,9250,9250,9250,0
|
|
20240903,181100,141657540,9250,9250,9250,9250,0
|
|
20240903,181000,141657540,9250,9250,9250,9250,0
|
|
20240903,180900,141657540,9250,9250,9250,9250,0
|
|
20240903,180800,141657540,9250,9250,9250,9250,0
|
|
20240903,180700,141657540,9250,9250,9250,9250,0
|
|
20240903,180600,141657540,9250,9250,9250,9250,592
|
|
20240903,180500,141657540,9250,9250,9250,9250,0
|
|
20240903,180400,141657540,9250,9250,9250,9250,0
|
|
20240903,180300,141657540,9250,9250,9250,9250,0
|
|
20240903,180200,141657540,9250,9250,9250,9250,0
|
|
20240903,180100,141657540,9250,9250,9250,9250,0
|
|
20240903,180000,141657540,9250,9250,9250,9250,0
|
|
20240903,175900,141657540,9250,9250,9250,9250,0
|
|
20240903,175800,141657540,9250,9250,9250,9250,0
|
|
20240903,175700,141657540,9250,9250,9250,9250,0
|
|
20240903,175600,141657540,9250,9250,9250,9250,0
|
|
20240903,175500,141657540,9250,9250,9250,9250,0
|
|
20240903,175400,141657540,9250,9250,9250,9250,0
|
|
20240903,175300,141657540,9250,9250,9250,9250,0
|
|
20240903,175200,141657540,9250,9250,9250,9250,0
|
|
20240903,175100,141657540,9250,9250,9250,9250,0
|
|
20240903,175000,141657540,9250,9250,9250,9250,0
|
|
20240903,174900,141657540,9250,9250,9250,9250,0
|
|
20240903,174800,141657540,9250,9250,9250,9250,0
|
|
20240903,174700,141657540,9250,9250,9250,9250,0
|
|
20240903,174600,141657540,9250,9250,9250,9250,0
|
|
20240903,174500,141657540,9250,9250,9250,9250,0
|
|
20240903,174400,141657540,9250,9250,9250,9250,0
|
|
20240903,174300,141657540,9250,9250,9250,9250,0
|
|
20240903,174200,141657540,9250,9250,9250,9250,0
|
|
20240903,174100,141657540,9250,9250,9250,9250,0
|
|
20240903,174000,141657540,9250,9250,9250,9250,0
|
|
20240903,173900,141657540,9250,9250,9250,9250,0
|
|
20240903,173800,141657540,9250,9250,9250,9250,0
|
|
20240903,173700,141657540,9250,9250,9250,9250,0
|
|
20240903,173600,141657540,9250,9250,9250,9250,592
|
|
20240903,173500,141657540,9250,9250,9250,9250,0
|
|
20240903,173400,141657540,9250,9250,9250,9250,0
|
|
20240903,173300,141657540,9250,9250,9250,9250,0
|
|
20240903,173200,141657540,9250,9250,9250,9250,0
|
|
20240903,173100,141657540,9250,9250,9250,9250,0
|
|
20240903,173000,141657540,9250,9250,9250,9250,0
|
|
20240903,172900,141657540,9250,9250,9250,9250,0
|
|
20240903,172800,141657540,9250,9250,9250,9250,0
|
|
20240903,172700,141657540,9250,9250,9250,9250,0
|
|
20240903,172600,141657540,9250,9250,9250,9250,0
|
|
20240903,172500,141657540,9250,9250,9250,9250,0
|
|
20240903,172400,141657540,9250,9250,9250,9250,0
|
|
20240903,172300,141657540,9250,9250,9250,9250,0
|
|
20240903,172200,141657540,9250,9250,9250,9250,0
|
|
20240903,172100,141657540,9250,9250,9250,9250,0
|
|
20240903,172000,141657540,9250,9250,9250,9250,0
|
|
20240903,171900,141657540,9250,9250,9250,9250,0
|
|
20240903,171800,141657540,9250,9250,9250,9250,0
|
|
20240903,171700,141657540,9250,9250,9250,9250,0
|
|
20240903,171600,141657540,9250,9250,9250,9250,0
|
|
20240903,171500,141657540,9250,9250,9250,9250,0
|
|
20240903,171400,141657540,9250,9250,9250,9250,0
|
|
20240903,171300,141657540,9250,9250,9250,9250,0
|
|
20240903,171200,141657540,9250,9250,9250,9250,0
|
|
20240903,171100,141657540,9250,9250,9250,9250,0
|
|
20240903,171000,141657540,9250,9250,9250,9250,0
|
|
20240903,170900,141657540,9250,9250,9250,9250,0
|
|
20240903,170800,141657540,9250,9250,9250,9250,0
|
|
20240903,170700,141657540,9250,9250,9250,9250,0
|
|
20240903,170600,141657540,9250,9250,9250,9250,592
|
|
20240903,170500,141657540,9250,9250,9250,9250,0
|
|
20240903,170400,141657540,9250,9250,9250,9250,0
|
|
20240903,170300,141657540,9250,9250,9250,9250,0
|
|
20240903,170200,141657540,9250,9250,9250,9250,0
|
|
20240903,170100,141657540,9250,9250,9250,9250,0
|
|
20240903,170000,141657540,9250,9250,9250,9250,0
|
|
20240903,165900,141657540,9250,9250,9250,9250,0
|
|
20240903,165800,141657540,9250,9250,9250,9250,0
|
|
20240903,165700,141657540,9250,9250,9250,9250,0
|
|
20240903,165600,141657540,9250,9250,9250,9250,0
|
|
20240903,165500,141657540,9250,9250,9250,9250,0
|
|
20240903,165400,141657540,9250,9250,9250,9250,0
|
|
20240903,165300,141657540,9250,9250,9250,9250,0
|
|
20240903,165200,141657540,9250,9250,9250,9250,0
|
|
20240903,165100,141657540,9250,9250,9250,9250,0
|
|
20240903,165000,141657540,9250,9250,9250,9250,0
|
|
20240903,164900,141657540,9250,9250,9250,9250,0
|
|
20240903,164800,141657540,9250,9250,9250,9250,0
|
|
20240903,164700,141657540,9250,9250,9250,9250,0
|
|
20240903,164600,141657540,9250,9250,9250,9250,0
|
|
20240903,164500,141657540,9250,9250,9250,9250,0
|
|
20240903,164400,141657540,9250,9250,9250,9250,0
|
|
20240903,164300,141657540,9250,9250,9250,9250,0
|
|
20240903,164200,141657540,9250,9250,9250,9250,0
|
|
20240903,164100,141657540,9250,9250,9250,9250,0
|
|
20240903,164000,141657540,9250,9250,9250,9250,0
|
|
20240903,163900,141657540,9250,9250,9250,9250,0
|
|
20240903,163800,141657540,9250,9250,9250,9250,0
|
|
20240903,163700,141657540,9250,9250,9250,9250,0
|
|
20240903,163600,141657540,9250,9250,9250,9250,592
|
|
20240903,163500,141657540,9250,9250,9250,9250,0
|
|
20240903,163400,141657540,9250,9250,9250,9250,0
|
|
20240903,163300,141657540,9250,9250,9250,9250,0
|
|
20240903,163200,141657540,9250,9250,9250,9250,0
|
|
20240903,163100,141657540,9250,9250,9250,9250,0
|
|
20240903,163000,141657540,9250,9250,9250,9250,0
|
|
20240903,162900,141657540,9250,9250,9250,9250,0
|
|
20240903,162800,141657540,9250,9250,9250,9250,0
|
|
20240903,162700,141657540,9250,9250,9250,9250,0
|
|
20240903,162600,141657540,9250,9250,9250,9250,0
|
|
20240903,162500,141657540,9250,9250,9250,9250,0
|
|
20240903,162400,141657540,9250,9250,9250,9250,0
|
|
20240903,162300,141657540,9250,9250,9250,9250,0
|
|
20240903,162200,141657540,9250,9250,9250,9250,0
|
|
20240903,162100,141657540,9250,9250,9250,9250,0
|
|
20240903,162000,141657540,9250,9250,9250,9250,0
|
|
20240903,161900,141657540,9250,9250,9250,9250,0
|
|
20240903,161800,141657540,9250,9250,9250,9250,0
|
|
20240903,161700,141657540,9250,9250,9250,9250,0
|
|
20240903,161600,141657540,9250,9250,9250,9250,0
|
|
20240903,161500,141657540,9250,9250,9250,9250,0
|
|
20240903,161400,141657540,9250,9250,9250,9250,0
|
|
20240903,161300,141657540,9250,9250,9250,9250,0
|
|
20240903,161200,141657540,9250,9250,9250,9250,0
|
|
20240903,161100,141657540,9250,9250,9250,9250,0
|
|
20240903,161000,141657540,9250,9250,9250,9250,0
|
|
20240903,160900,141657540,9250,9250,9250,9250,0
|
|
20240903,160800,141657540,9250,9250,9250,9250,0
|
|
20240903,160700,141657540,9250,9250,9250,9250,0
|
|
20240903,160600,141657540,9250,9250,9250,9250,592
|
|
20240903,160500,141657540,9250,9250,9250,9250,0
|
|
20240903,160400,141657540,9250,9250,9250,9250,0
|
|
20240903,160300,141657540,9250,9250,9250,9250,0
|
|
20240903,160200,141657540,9250,9250,9250,9250,0
|
|
20240903,160100,141657540,9250,9250,9250,9250,0
|
|
20240903,160000,141657540,9250,9250,9250,9250,0
|
|
20240903,155900,141657540,9250,9250,9250,9250,0
|
|
20240903,155800,141657540,9250,9250,9250,9250,0
|
|
20240903,155700,141657540,9250,9250,9250,9250,0
|
|
20240903,155600,141657540,9250,9250,9250,9250,0
|
|
20240903,155500,141657540,9250,9250,9250,9250,0
|
|
20240903,155400,141657540,9250,9250,9250,9250,0
|
|
20240903,155300,141657540,9250,9250,9250,9250,0
|
|
20240903,155200,141657540,9250,9250,9250,9250,0
|
|
20240903,155100,141657540,9250,9250,9250,9250,0
|
|
20240903,155000,141657540,9250,9250,9250,9250,0
|
|
20240903,154900,141657540,9250,9250,9250,9250,0
|
|
20240903,154800,141657540,9250,9250,9250,9250,0
|
|
20240903,154700,141657540,9250,9250,9250,9250,0
|
|
20240903,154600,141657540,9250,9250,9250,9250,0
|
|
20240903,154500,141657540,9250,9250,9250,9250,0
|
|
20240903,154400,141657540,9250,9250,9250,9250,0
|
|
20240903,154300,141657540,9250,9250,9250,9250,0
|
|
20240903,154200,141657540,9250,9250,9250,9250,0
|
|
20240903,154100,141657540,9250,9250,9250,9250,0
|
|
20240903,154000,141657540,9250,9250,9250,9250,0
|
|
20240903,153900,141657540,9250,9250,9250,9250,0
|
|
20240903,153800,141657540,9250,9250,9250,9250,0
|
|
20240903,153700,141657540,9250,9250,9250,9250,0
|
|
20240903,153600,141657540,9250,9250,9250,9250,592
|
|
20240903,153500,141657540,9250,9250,9250,9250,0
|
|
20240903,153400,141657540,9250,9250,9250,9250,0
|
|
20240903,153300,141657540,9250,9250,9250,9250,0
|
|
20240903,153200,141657540,9250,9250,9250,9250,0
|
|
20240903,153100,141657540,9250,9250,9250,9250,0
|
|
20240903,153000,141657540,9250,9250,9250,9250,592
|
|
20240903,152900,136181540,9280,9280,9280,9280,0
|
|
20240903,152800,136181540,9280,9280,9280,9280,0
|
|
20240903,152700,136181540,9280,9280,9280,9280,0
|
|
20240903,152600,136181540,9280,9280,9280,9280,0
|
|
20240903,152500,136181540,9280,9280,9280,9280,0
|
|
20240903,152400,136181540,9280,9280,9280,9280,0
|
|
20240903,152300,136181540,9280,9280,9280,9280,0
|
|
20240903,152200,136181540,9280,9280,9280,9280,0
|
|
20240903,152100,136181540,9280,9280,9280,9280,0
|
|
20240903,152000,136181540,9280,9280,9280,9280,0
|
|
20240903,151900,136181540,9280,9280,9280,9280,0
|
|
20240903,151800,136181540,9280,9280,9280,9280,0
|
|
20240903,151700,136181540,9280,9280,9280,9280,3
|
|
20240903,151600,136153700,9280,9260,9280,9260,2
|
|
20240903,151500,136135160,9290,9260,9290,9260,10
|
|
20240903,151400,136042450,9250,9250,9250,9250,0
|
|
20240903,151300,136042450,9250,9250,9250,9250,34
|
|
20240903,151200,135727950,9250,9250,9250,9250,0
|
|
20240903,151100,135727950,9250,9250,9250,9250,1
|
|
20240903,151000,135718700,9240,9240,9240,9240,12
|
|
20240903,150900,135607820,9240,9240,9240,9240,0
|
|
20240903,150800,135607820,9240,9240,9240,9240,0
|
|
20240903,150700,135607820,9240,9240,9240,9240,0
|
|
20240903,150600,135607820,9240,9240,9240,9240,0
|
|
20240903,150500,135607820,9240,9240,9240,9240,156
|
|
20240903,150400,134166380,9240,9240,9240,9240,0
|
|
20240903,150300,134166380,9240,9240,9240,9240,0
|
|
20240903,150200,134166380,9240,9240,9240,9240,0
|
|
20240903,150100,134166380,9240,9240,9240,9240,0
|
|
20240903,150000,134166380,9240,9240,9240,9240,0
|
|
20240903,145900,134166380,9240,9240,9240,9240,0
|
|
20240903,145800,134166380,9240,9260,9260,9240,125
|
|
20240903,145700,133010950,9270,9270,9270,9270,1
|
|
20240903,145600,133001680,9270,9270,9270,9270,0
|
|
20240903,145500,133001680,9270,9270,9270,9270,0
|
|
20240903,145400,133001680,9270,9270,9270,9270,0
|
|
20240903,145300,133001680,9270,9270,9270,9270,51
|
|
20240903,145200,132528910,9280,9280,9280,9280,0
|
|
20240903,145100,132528910,9280,9280,9280,9280,0
|
|
20240903,145000,132528910,9280,9280,9280,9280,177
|
|
20240903,144900,130886350,9270,9270,9270,9270,0
|
|
20240903,144800,130886350,9270,9270,9270,9270,0
|
|
20240903,144700,130886350,9270,9270,9270,9270,0
|
|
20240903,144600,130886350,9270,9270,9270,9270,0
|
|
20240903,144500,130886350,9270,9270,9270,9270,0
|
|
20240903,144400,130886350,9270,9270,9270,9270,0
|
|
20240903,144300,130886350,9270,9270,9270,9270,0
|
|
20240903,144200,130886350,9270,9270,9270,9270,2
|
|
20240903,144100,130867810,9280,9280,9280,9280,0
|
|
20240903,144000,130867810,9280,9280,9280,9280,0
|
|
20240903,143900,130867810,9280,9280,9280,9280,0
|
|
20240903,143800,130867810,9280,9280,9280,9280,0
|
|
20240903,143700,130867810,9280,9280,9280,9280,0
|
|
20240903,143600,130867810,9280,9280,9280,9280,5
|
|
20240903,143500,130821410,9280,9280,9280,9280,1
|
|
20240903,143400,130812130,9260,9260,9260,9260,698
|
|
20240903,143300,124348650,9240,9240,9240,9240,0
|
|
20240903,143200,124348650,9240,9240,9240,9240,1
|
|
20240903,143100,124339410,9260,9260,9260,9260,0
|
|
20240903,143000,124339410,9260,9260,9260,9260,0
|
|
20240903,142900,124339410,9260,9260,9260,9260,10
|
|
20240903,142800,124246810,9260,9260,9260,9260,0
|
|
20240903,142700,124246810,9260,9260,9260,9260,0
|
|
20240903,142600,124246810,9260,9260,9260,9260,0
|
|
20240903,142500,124246810,9260,9260,9260,9260,0
|
|
20240903,142400,124246810,9260,9260,9260,9260,0
|
|
20240903,142300,124246810,9260,9260,9260,9260,0
|
|
20240903,142200,124246810,9260,9260,9260,9260,0
|
|
20240903,142100,124246810,9260,9260,9260,9260,0
|
|
20240903,142000,124246810,9260,9260,9260,9260,0
|
|
20240903,141900,124246810,9260,9260,9260,9260,200
|
|
20240903,141800,122394810,9250,9280,9280,9250,843
|
|
20240903,141700,114589250,9290,9290,9290,9290,0
|
|
20240903,141600,114589250,9290,9290,9290,9290,0
|
|
20240903,141500,114589250,9290,9290,9290,9290,0
|
|
20240903,141400,114589250,9290,9270,9290,9270,51
|
|
20240903,141300,114116460,9270,9270,9270,9270,0
|
|
20240903,141200,114116460,9270,9270,9270,9270,1
|
|
20240903,141100,114107190,9280,9280,9280,9280,0
|
|
20240903,141000,114107190,9280,9280,9280,9280,0
|
|
20240903,140900,114107190,9280,9280,9280,9280,1
|
|
20240903,140800,114097910,9290,9290,9290,9290,0
|
|
20240903,140700,114097910,9290,9280,9290,9280,2
|
|
20240903,140600,114079340,9290,9280,9310,9280,862
|
|
20240903,140500,106079910,9300,9290,9320,9280,8
|
|
20240903,140400,106005530,9320,9300,9320,9280,134
|
|
20240903,140300,104758110,9280,9290,9310,9280,15
|
|
20240903,140200,104618790,9280,9270,9290,9270,196
|
|
20240903,140100,102798040,9290,9300,9300,9270,520
|
|
20240903,140000,97972590,9330,9300,9330,9300,3
|
|
20240903,135900,97944630,9320,9300,9330,9300,5
|
|
20240903,135800,97898050,9320,9300,9330,9300,3
|
|
20240903,135700,97870100,9320,9310,9320,9300,307
|
|
20240903,135600,95010010,9300,9300,9310,9300,126
|
|
20240903,135500,93838200,9310,9300,9310,9300,2
|
|
20240903,135400,93819590,9320,9300,9320,9300,128
|
|
20240903,135300,92629100,9300,9300,9300,9300,108
|
|
20240903,135200,91624700,9320,9330,9330,9310,169
|
|
20240903,135100,90047960,9340,9330,9340,9330,291
|
|
20240903,135000,87330800,9320,9310,9320,9310,228
|
|
20240903,134900,85206830,9310,9310,9310,9310,200
|
|
20240903,134800,83344830,9310,9310,9310,9310,1
|
|
20240903,134700,83335520,9320,9300,9320,9300,571
|
|
20240903,134600,78025170,9300,9300,9300,9300,0
|
|
20240903,134500,78025170,9300,9300,9300,9300,0
|
|
20240903,134400,78025170,9300,9300,9300,9300,0
|
|
20240903,134300,78025170,9300,9300,9300,9300,0
|
|
20240903,134200,78025170,9300,9300,9300,9300,0
|
|
20240903,134100,78025170,9300,9300,9300,9300,20
|
|
20240903,134000,77839170,9300,9300,9300,9300,0
|
|
20240903,133900,77839170,9300,9290,9300,9280,1510
|
|
20240903,133800,63814170,9300,9300,9300,9300,0
|
|
20240903,133700,63814170,9300,9300,9300,9300,0
|
|
20240903,133600,63814170,9300,9300,9300,9300,0
|
|
20240903,133500,63814170,9300,9300,9300,9300,0
|
|
20240903,133400,63814170,9300,9280,9300,9280,993
|
|
20240903,133300,54599110,9270,9260,9270,9260,719
|
|
20240903,133200,47933990,9270,9270,9270,9270,0
|
|
20240903,133100,47933990,9270,9270,9270,9270,0
|
|
20240903,133000,47933990,9270,9270,9270,9270,0
|
|
20240903,132900,47933990,9270,9270,9270,9270,0
|
|
20240903,132800,47933990,9270,9270,9270,9270,0
|
|
20240903,132700,47933990,9270,9270,9270,9270,0
|
|
20240903,132600,47933990,9270,9270,9270,9270,0
|
|
20240903,132500,47933990,9270,9260,9270,9260,2
|
|
20240903,132400,47915460,9270,9270,9270,9270,0
|
|
20240903,132300,47915460,9270,9260,9270,9260,2
|
|
20240903,132200,47896930,9260,9260,9260,9260,130
|
|
20240903,132100,46693130,9270,9270,9270,9270,0
|
|
20240903,132000,46693130,9270,9270,9270,9270,0
|
|
20240903,131900,46693130,9270,9270,9270,9270,0
|
|
20240903,131800,46693130,9270,9270,9270,9270,0
|
|
20240903,131700,46693130,9270,9270,9270,9270,0
|
|
20240903,131600,46693130,9270,9270,9270,9270,142
|
|
20240903,131500,45376790,9280,9280,9280,9280,1
|
|
20240903,131400,45367510,9280,9280,9280,9280,0
|
|
20240903,131300,45367510,9280,9280,9280,9280,5
|
|
20240903,131200,45321110,9280,9280,9280,9280,1
|
|
20240903,131100,45311830,9280,9280,9280,9280,1
|
|
20240903,131000,45302550,9280,9280,9280,9280,1
|
|
20240903,130900,45293270,9280,9280,9280,9280,6
|
|
20240903,130800,45237590,9270,9270,9270,9270,0
|
|
20240903,130700,45237590,9270,9270,9270,9270,2
|
|
20240903,130600,45219050,9270,9270,9270,9270,1
|
|
20240903,130500,45209780,9270,9270,9270,9270,0
|
|
20240903,130400,45209780,9270,9270,9270,9270,0
|
|
20240903,130300,45209780,9270,9270,9270,9270,0
|
|
20240903,130200,45209780,9270,9270,9270,9270,0
|
|
20240903,130100,45209780,9270,9270,9270,9270,0
|
|
20240903,130000,45209780,9270,9270,9270,9270,0
|
|
20240903,125900,45209780,9270,9270,9270,9270,0
|
|
20240903,125800,45209780,9270,9270,9270,9270,43
|
|
20240903,125700,44811170,9280,9280,9280,9280,0
|
|
20240903,125600,44811170,9280,9280,9280,9280,0
|
|
20240903,125500,44811170,9280,9280,9280,9280,0
|
|
20240903,125400,44811170,9280,9280,9280,9280,0
|
|
20240903,125300,44811170,9280,9280,9280,9280,0
|
|
20240903,125200,44811170,9280,9280,9280,9280,0
|
|
20240903,125100,44811170,9280,9280,9280,9280,0
|
|
20240903,125000,44811170,9280,9280,9280,9280,0
|
|
20240903,124900,44811170,9280,9280,9280,9280,1
|
|
20240903,124800,44801890,9280,9280,9280,9280,0
|
|
20240903,124700,44801890,9280,9280,9280,9280,0
|
|
20240903,124600,44801890,9280,9280,9280,9280,39
|
|
20240903,124500,44439970,9270,9270,9270,9270,0
|
|
20240903,124400,44439970,9270,9270,9270,9270,0
|
|
20240903,124300,44439970,9270,9270,9270,9270,95
|
|
20240903,124200,43559320,9270,9270,9270,9270,0
|
|
20240903,124100,43559320,9270,9270,9270,9270,0
|
|
20240903,124000,43559320,9270,9270,9270,9270,0
|
|
20240903,123900,43559320,9270,9270,9270,9270,0
|
|
20240903,123800,43559320,9270,9270,9270,9270,0
|
|
20240903,123700,43559320,9270,9270,9270,9270,10
|
|
20240903,123600,43466620,9270,9270,9270,9270,0
|
|
20240903,123500,43466620,9270,9270,9270,9270,0
|
|
20240903,123400,43466620,9270,9270,9270,9270,0
|
|
20240903,123300,43466620,9270,9270,9270,9270,0
|
|
20240903,123200,43466620,9270,9270,9270,9270,0
|
|
20240903,123100,43466620,9270,9270,9270,9270,0
|
|
20240903,123000,43466620,9270,9270,9270,9270,0
|
|
20240903,122900,43466620,9270,9270,9270,9270,0
|
|
20240903,122800,43466620,9270,9270,9270,9270,0
|
|
20240903,122700,43466620,9270,9270,9270,9270,4
|
|
20240903,122600,43429540,9270,9270,9270,9270,0
|
|
20240903,122500,43429540,9270,9270,9270,9270,0
|
|
20240903,122400,43429540,9270,9270,9270,9270,0
|
|
20240903,122300,43429540,9270,9270,9270,9270,0
|
|
20240903,122200,43429540,9270,9270,9270,9270,0
|
|
20240903,122100,43429540,9270,9270,9270,9270,0
|
|
20240903,122000,43429540,9270,9270,9270,9270,0
|
|
20240903,121900,43429540,9270,9270,9270,9270,0
|
|
20240903,121800,43429540,9270,9270,9270,9270,0
|
|
20240903,121700,43429540,9270,9270,9270,9270,0
|
|
20240903,121600,43429540,9270,9270,9270,9270,62
|
|
20240903,121500,42854800,9280,9280,9280,9280,0
|
|
20240903,121400,42854800,9280,9280,9280,9280,0
|
|
20240903,121300,42854800,9280,9280,9280,9280,4
|
|
20240903,121200,42817680,9280,9280,9280,9280,18
|
|
20240903,121100,42650640,9270,9270,9280,9270,29
|
|
20240903,121000,42381550,9280,9280,9280,9280,0
|
|
20240903,120900,42381550,9280,9270,9280,9270,6
|
|
20240903,120800,42325890,9270,9270,9270,9270,0
|
|
20240903,120700,42325890,9270,9270,9270,9270,0
|
|
20240903,120600,42325890,9270,9270,9270,9270,39
|
|
20240903,120500,41964360,9280,9280,9280,9280,0
|
|
20240903,120400,41964360,9280,9280,9280,9280,0
|
|
20240903,120300,41964360,9280,9280,9280,9280,0
|
|
20240903,120200,41964360,9280,9280,9280,9280,0
|
|
20240903,120100,41964360,9280,9280,9280,9280,0
|
|
20240903,120000,41964360,9280,9280,9280,9280,0
|
|
20240903,115900,41964360,9280,9280,9280,9280,0
|
|
20240903,115800,41964360,9280,9280,9280,9280,0
|
|
20240903,115700,41964360,9280,9280,9280,9280,1
|
|
20240903,115600,41955080,9270,9270,9270,9270,0
|
|
20240903,115500,41955080,9270,9270,9270,9270,1
|
|
20240903,115400,41945810,9280,9280,9280,9280,0
|
|
20240903,115300,41945810,9280,9280,9280,9280,0
|
|
20240903,115200,41945810,9280,9280,9280,9280,0
|
|
20240903,115100,41945810,9280,9280,9280,9280,0
|
|
20240903,115000,41945810,9280,9280,9280,9280,0
|
|
20240903,114900,41945810,9280,9280,9280,9280,0
|
|
20240903,114800,41945810,9280,9280,9280,9280,0
|
|
20240903,114700,41945810,9280,9280,9280,9280,0
|
|
20240903,114600,41945810,9280,9280,9280,9280,0
|
|
20240903,114500,41945810,9280,9280,9280,9280,0
|
|
20240903,114400,41945810,9280,9270,9280,9270,121
|
|
20240903,114300,40822940,9280,9280,9280,9280,0
|
|
20240903,114200,40822940,9280,9280,9280,9280,0
|
|
20240903,114100,40822940,9280,9280,9280,9280,0
|
|
20240903,114000,40822940,9280,9280,9280,9280,0
|
|
20240903,113900,40822940,9280,9280,9280,9280,0
|
|
20240903,113800,40822940,9280,9280,9280,9280,0
|
|
20240903,113700,40822940,9280,9280,9280,9280,0
|
|
20240903,113600,40822940,9280,9280,9280,9280,0
|
|
20240903,113500,40822940,9280,9280,9280,9280,0
|
|
20240903,113400,40822940,9280,9270,9280,9270,2
|
|
20240903,113300,40804390,9280,9270,9280,9270,3
|
|
20240903,113200,40776560,9280,9280,9280,9270,121
|
|
20240903,113100,39653720,9280,9250,9280,9250,4
|
|
20240903,113000,39616660,9270,9270,9280,9250,46
|
|
20240903,112900,39190270,9270,9250,9270,9250,156
|
|
20240903,112800,37744180,9260,9250,9270,9250,8
|
|
20240903,112700,37670110,9270,9270,9270,9270,0
|
|
20240903,112600,37670110,9270,9250,9270,9250,2
|
|
20240903,112500,37651590,9270,9250,9270,9250,4
|
|
20240903,112400,37614550,9270,9250,9270,9250,4
|
|
20240903,112300,37577510,9240,9240,9240,9240,0
|
|
20240903,112200,37577510,9240,9230,9240,9230,137
|
|
20240903,112100,36312910,9230,9230,9230,9230,0
|
|
20240903,112000,36312910,9230,9230,9230,9230,0
|
|
20240903,111900,36312910,9230,9230,9230,9230,648
|
|
20240903,111800,30331870,9240,9240,9240,9240,91
|
|
20240903,111700,29491030,9240,9240,9240,9240,0
|
|
20240903,111600,29491030,9240,9240,9240,9240,21
|
|
20240903,111500,29296990,9270,9260,9270,9260,31
|
|
20240903,111400,29009630,9270,9270,9270,9270,0
|
|
20240903,111300,29009630,9270,9270,9270,9270,1
|
|
20240903,111200,29000360,9260,9260,9270,9260,3
|
|
20240903,111100,28972570,9270,9260,9270,9260,15
|
|
20240903,111000,28833650,9230,9230,9230,9230,0
|
|
20240903,110900,28833650,9230,9230,9230,9230,0
|
|
20240903,110800,28833650,9230,9260,9260,9230,141
|
|
20240903,110700,27530120,9270,9260,9270,9260,2
|
|
20240903,110600,27511590,9270,9270,9270,9270,0
|
|
20240903,110500,27511590,9270,9270,9270,9270,0
|
|
20240903,110400,27511590,9270,9270,9270,9270,0
|
|
20240903,110300,27511590,9270,9270,9270,9270,0
|
|
20240903,110200,27511590,9270,9270,9270,9270,0
|
|
20240903,110100,27511590,9270,9270,9270,9270,0
|
|
20240903,110000,27511590,9270,9260,9270,9260,6
|
|
20240903,105900,27456020,9270,9270,9270,9270,0
|
|
20240903,105800,27456020,9270,9270,9270,9270,0
|
|
20240903,105700,27456020,9270,9260,9270,9260,2
|
|
20240903,105600,27437490,9260,9260,9260,9260,0
|
|
20240903,105500,27437490,9260,9260,9260,9260,40
|
|
20240903,105400,27067090,9270,9270,9270,9270,0
|
|
20240903,105300,27067090,9270,9270,9270,9270,0
|
|
20240903,105200,27067090,9270,9270,9270,9270,0
|
|
20240903,105100,27067090,9270,9270,9270,9270,0
|
|
20240903,105000,27067090,9270,9270,9270,9270,0
|
|
20240903,104900,27067090,9270,9270,9270,9270,0
|
|
20240903,104800,27067090,9270,9260,9270,9260,2
|
|
20240903,104700,27048560,9270,9260,9270,9260,6
|
|
20240903,104600,26992950,9250,9250,9250,9250,0
|
|
20240903,104500,26992950,9250,9250,9250,9250,181
|
|
20240903,104400,25318700,9250,9250,9250,9250,0
|
|
20240903,104300,25318700,9250,9250,9250,9250,0
|
|
20240903,104200,25318700,9250,9250,9250,9250,0
|
|
20240903,104100,25318700,9250,9250,9250,9250,0
|
|
20240903,104000,25318700,9250,9250,9250,9250,0
|
|
20240903,103900,25318700,9250,9250,9250,9250,0
|
|
20240903,103800,25318700,9250,9250,9250,9250,0
|
|
20240903,103700,25318700,9250,9250,9250,9250,0
|
|
20240903,103600,25318700,9250,9250,9250,9250,0
|
|
20240903,103500,25318700,9250,9250,9250,9250,0
|
|
20240903,103400,25318700,9250,9250,9250,9250,0
|
|
20240903,103300,25318700,9250,9250,9250,9250,50
|
|
20240903,103200,24856200,9250,9250,9250,9250,44
|
|
20240903,103100,24449200,9250,9250,9250,9250,300
|
|
20240903,103000,21674200,9250,9250,9250,9250,0
|
|
20240903,102900,21674200,9250,9270,9270,9250,397
|
|
20240903,102800,17998810,9280,9280,9280,9280,0
|
|
20240903,102700,17998810,9280,9280,9280,9280,0
|
|
20240903,102600,17998810,9280,9280,9280,9280,3
|
|
20240903,102500,17970970,9280,9280,9280,9280,0
|
|
20240903,102400,17970970,9280,9280,9280,9280,0
|
|
20240903,102300,17970970,9280,9280,9280,9280,10
|
|
20240903,102200,17878170,9280,9280,9280,9280,0
|
|
20240903,102100,17878170,9280,9280,9280,9280,0
|
|
20240903,102000,17878170,9280,9280,9280,9280,0
|
|
20240903,101900,17878170,9280,9280,9280,9280,0
|
|
20240903,101800,17878170,9280,9280,9280,9280,0
|
|
20240903,101700,17878170,9280,9280,9280,9280,100
|
|
20240903,101600,16950170,9280,9280,9280,9280,0
|
|
20240903,101500,16950170,9280,9280,9280,9280,0
|
|
20240903,101400,16950170,9280,9280,9280,9280,44
|
|
20240903,101300,16541850,9280,9280,9280,9280,100
|
|
20240903,101200,15613850,9280,9280,9280,9280,92
|
|
20240903,101100,14760090,9280,9280,9280,9280,0
|
|
20240903,101000,14760090,9280,9280,9280,9280,3
|
|
20240903,100900,14732250,9300,9290,9300,9290,2
|
|
20240903,100800,14713660,9300,9300,9300,9300,0
|
|
20240903,100700,14713660,9300,9300,9300,9300,0
|
|
20240903,100600,14713660,9300,9280,9300,9280,94
|
|
20240903,100500,13841320,9290,9290,9290,9290,0
|
|
20240903,100400,13841320,9290,9290,9290,9290,95
|
|
20240903,100300,12958770,9300,9300,9300,9300,0
|
|
20240903,100200,12958770,9300,9300,9300,9300,0
|
|
20240903,100100,12958770,9300,9300,9300,9300,0
|
|
20240903,100000,12958770,9300,9300,9300,9300,0
|
|
20240903,095900,12958770,9300,9300,9300,9300,0
|
|
20240903,095800,12958770,9300,9300,9300,9300,0
|
|
20240903,095700,12958770,9300,9300,9300,9300,0
|
|
20240903,095600,12958770,9300,9300,9300,9300,0
|
|
20240903,095500,12958770,9300,9300,9300,9300,0
|
|
20240903,095400,12958770,9300,9300,9300,9300,0
|
|
20240903,095300,12958770,9300,9300,9300,9300,3
|
|
20240903,095200,12930870,9310,9310,9310,9310,0
|
|
20240903,095100,12930870,9310,9290,9310,9290,16
|
|
20240903,095000,12782210,9290,9290,9290,9290,8
|
|
20240903,094900,12707890,9290,9290,9290,9290,0
|
|
20240903,094800,12707890,9290,9290,9290,9290,0
|
|
20240903,094700,12707890,9290,9290,9290,9290,0
|
|
20240903,094600,12707890,9290,9290,9290,9290,1
|
|
20240903,094500,12698600,9280,9280,9280,9280,25
|
|
20240903,094400,12466600,9290,9290,9290,9290,0
|
|
20240903,094300,12466600,9290,9290,9290,9290,0
|
|
20240903,094200,12466600,9290,9290,9290,9290,0
|
|
20240903,094100,12466600,9290,9290,9290,9290,1
|
|
20240903,094000,12457310,9290,9290,9290,9290,0
|
|
20240903,093900,12457310,9290,9290,9290,9290,0
|
|
20240903,093800,12457310,9290,9290,9290,9290,0
|
|
20240903,093700,12457310,9290,9290,9290,9290,0
|
|
20240903,093600,12457310,9290,9290,9290,9290,1
|
|
20240903,093500,12448020,9290,9290,9290,9290,1
|
|
20240903,093400,12438730,9290,9290,9290,9290,2
|
|
20240903,093300,12420150,9280,9280,9280,9280,0
|
|
20240903,093200,12420150,9280,9280,9280,9280,0
|
|
20240903,093100,12420150,9280,9280,9280,9280,18
|
|
20240903,093000,12253110,9290,9280,9290,9280,12
|
|
20240903,092900,12141730,9280,9280,9280,9280,0
|
|
20240903,092800,12141730,9280,9280,9280,9280,1
|
|
20240903,092700,12132450,9270,9270,9270,9270,0
|
|
20240903,092600,12132450,9270,9270,9270,9270,0
|
|
20240903,092500,12132450,9270,9270,9270,9270,0
|
|
20240903,092400,12132450,9270,9270,9270,9270,0
|
|
20240903,092300,12132450,9270,9270,9270,9270,0
|
|
20240903,092200,12132450,9270,9270,9270,9270,3
|
|
20240903,092100,12104640,9270,9280,9280,9270,18
|
|
20240903,092000,11937700,9310,9310,9310,9310,39
|
|
20240903,091900,11574610,9310,9310,9310,9310,0
|
|
20240903,091800,11574610,9310,9280,9310,9280,264
|
|
20240903,091700,9122590,9280,9280,9280,9280,50
|
|
20240903,091600,8658590,9280,9280,9280,9280,50
|
|
20240903,091500,8194590,9280,9280,9280,9280,50
|
|
20240903,091400,7730590,9280,9280,9280,9280,11
|
|
20240903,091300,7628510,9280,9270,9280,9260,23
|
|
20240903,091200,7415110,9310,9310,9310,9310,0
|
|
20240903,091100,7415110,9310,9280,9310,9280,278
|
|
20240903,091000,4827770,9310,9310,9310,9310,0
|
|
20240903,090900,4827770,9310,9310,9310,9310,1
|
|
20240903,090800,4818460,9310,9310,9310,9310,0
|
|
20240903,090700,4818460,9310,9310,9310,9310,5
|
|
20240903,090600,4771910,9230,9230,9230,9230,0
|
|
20240903,090500,4771910,9230,9230,9230,9230,0
|
|
20240903,090400,4771910,9230,9230,9230,9230,0
|
|
20240903,090300,4771910,9230,9230,9230,9230,0
|
|
20240903,090200,4771910,9230,9230,9230,9230,1
|
|
20240903,090100,4762680,9230,9230,9230,9230,0
|
|
20240903,090000,4762680,9230,9230,9230,9230,516
|