579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,183600,535475560,9040,9040,9040,9040,1192
|
|
20240904,183500,535475560,9040,9040,9040,9040,0
|
|
20240904,183400,535475560,9040,9040,9040,9040,0
|
|
20240904,183300,535475560,9040,9040,9040,9040,0
|
|
20240904,183200,535475560,9040,9040,9040,9040,0
|
|
20240904,183100,535475560,9040,9040,9040,9040,0
|
|
20240904,183000,535475560,9040,9040,9040,9040,0
|
|
20240904,182900,535475560,9040,9040,9040,9040,0
|
|
20240904,182800,535475560,9040,9040,9040,9040,0
|
|
20240904,182700,535475560,9040,9040,9040,9040,0
|
|
20240904,182600,535475560,9040,9040,9040,9040,0
|
|
20240904,182500,535475560,9040,9040,9040,9040,0
|
|
20240904,182400,535475560,9040,9040,9040,9040,0
|
|
20240904,182300,535475560,9040,9040,9040,9040,0
|
|
20240904,182200,535475560,9040,9040,9040,9040,0
|
|
20240904,182100,535475560,9040,9040,9040,9040,0
|
|
20240904,182000,535475560,9040,9040,9040,9040,0
|
|
20240904,181900,535475560,9040,9040,9040,9040,0
|
|
20240904,181800,535475560,9040,9040,9040,9040,0
|
|
20240904,181700,535475560,9040,9040,9040,9040,0
|
|
20240904,181600,535475560,9040,9040,9040,9040,0
|
|
20240904,181500,535475560,9040,9040,9040,9040,0
|
|
20240904,181400,535475560,9040,9040,9040,9040,0
|
|
20240904,181300,535475560,9040,9040,9040,9040,0
|
|
20240904,181200,535475560,9040,9040,9040,9040,0
|
|
20240904,181100,535475560,9040,9040,9040,9040,0
|
|
20240904,181000,535475560,9040,9040,9040,9040,0
|
|
20240904,180900,535475560,9040,9040,9040,9040,0
|
|
20240904,180800,535475560,9040,9040,9040,9040,0
|
|
20240904,180700,535475560,9040,9040,9040,9040,0
|
|
20240904,180600,535475560,9040,9040,9040,9040,1192
|
|
20240904,180500,535475560,9040,9040,9040,9040,0
|
|
20240904,180400,535475560,9040,9040,9040,9040,0
|
|
20240904,180300,535475560,9040,9040,9040,9040,0
|
|
20240904,180200,535475560,9040,9040,9040,9040,0
|
|
20240904,180100,535475560,9040,9040,9040,9040,0
|
|
20240904,180000,535475560,9040,9040,9040,9040,0
|
|
20240904,175900,535475560,9040,9040,9040,9040,0
|
|
20240904,175800,535475560,9040,9040,9040,9040,0
|
|
20240904,175700,535475560,9040,9040,9040,9040,0
|
|
20240904,175600,535475560,9040,9040,9040,9040,0
|
|
20240904,175500,535475560,9040,9040,9040,9040,0
|
|
20240904,175400,535475560,9040,9040,9040,9040,0
|
|
20240904,175300,535475560,9040,9040,9040,9040,0
|
|
20240904,175200,535475560,9040,9040,9040,9040,0
|
|
20240904,175100,535475560,9040,9040,9040,9040,0
|
|
20240904,175000,535475560,9040,9040,9040,9040,0
|
|
20240904,174900,535475560,9040,9040,9040,9040,0
|
|
20240904,174800,535475560,9040,9040,9040,9040,0
|
|
20240904,174700,535475560,9040,9040,9040,9040,0
|
|
20240904,174600,535475560,9040,9040,9040,9040,0
|
|
20240904,174500,535475560,9040,9040,9040,9040,0
|
|
20240904,174400,535475560,9040,9040,9040,9040,0
|
|
20240904,174300,535475560,9040,9040,9040,9040,0
|
|
20240904,174200,535475560,9040,9040,9040,9040,0
|
|
20240904,174100,535475560,9040,9040,9040,9040,0
|
|
20240904,174000,535475560,9040,9040,9040,9040,0
|
|
20240904,173900,535475560,9040,9040,9040,9040,0
|
|
20240904,173800,535475560,9040,9040,9040,9040,0
|
|
20240904,173700,535475560,9040,9040,9040,9040,0
|
|
20240904,173600,535475560,9040,9040,9040,9040,1192
|
|
20240904,173500,535475560,9040,9040,9040,9040,0
|
|
20240904,173400,535475560,9040,9040,9040,9040,0
|
|
20240904,173300,535475560,9040,9040,9040,9040,0
|
|
20240904,173200,535475560,9040,9040,9040,9040,0
|
|
20240904,173100,535475560,9040,9040,9040,9040,0
|
|
20240904,173000,535475560,9040,9040,9040,9040,0
|
|
20240904,172900,535475560,9040,9040,9040,9040,0
|
|
20240904,172800,535475560,9040,9040,9040,9040,0
|
|
20240904,172700,535475560,9040,9040,9040,9040,0
|
|
20240904,172600,535475560,9040,9040,9040,9040,0
|
|
20240904,172500,535475560,9040,9040,9040,9040,0
|
|
20240904,172400,535475560,9040,9040,9040,9040,0
|
|
20240904,172300,535475560,9040,9040,9040,9040,0
|
|
20240904,172200,535475560,9040,9040,9040,9040,0
|
|
20240904,172100,535475560,9040,9040,9040,9040,0
|
|
20240904,172000,535475560,9040,9040,9040,9040,0
|
|
20240904,171900,535475560,9040,9040,9040,9040,0
|
|
20240904,171800,535475560,9040,9040,9040,9040,0
|
|
20240904,171700,535475560,9040,9040,9040,9040,0
|
|
20240904,171600,535475560,9040,9040,9040,9040,0
|
|
20240904,171500,535475560,9040,9040,9040,9040,0
|
|
20240904,171400,535475560,9040,9040,9040,9040,0
|
|
20240904,171300,535475560,9040,9040,9040,9040,0
|
|
20240904,171200,535475560,9040,9040,9040,9040,0
|
|
20240904,171100,535475560,9040,9040,9040,9040,0
|
|
20240904,171000,535475560,9040,9040,9040,9040,0
|
|
20240904,170900,535475560,9040,9040,9040,9040,0
|
|
20240904,170800,535475560,9040,9040,9040,9040,0
|
|
20240904,170700,535475560,9040,9040,9040,9040,0
|
|
20240904,170600,535475560,9040,9040,9040,9040,1192
|
|
20240904,170500,535475560,9040,9040,9040,9040,0
|
|
20240904,170400,535475560,9040,9040,9040,9040,0
|
|
20240904,170300,535475560,9040,9040,9040,9040,0
|
|
20240904,170200,535475560,9040,9040,9040,9040,0
|
|
20240904,170100,535475560,9040,9040,9040,9040,0
|
|
20240904,170000,535475560,9040,9040,9040,9040,0
|
|
20240904,165900,535475560,9040,9040,9040,9040,0
|
|
20240904,165800,535475560,9040,9040,9040,9040,0
|
|
20240904,165700,535475560,9040,9040,9040,9040,0
|
|
20240904,165600,535475560,9040,9040,9040,9040,0
|
|
20240904,165500,535475560,9040,9040,9040,9040,0
|
|
20240904,165400,535475560,9040,9040,9040,9040,0
|
|
20240904,165300,535475560,9040,9040,9040,9040,0
|
|
20240904,165200,535475560,9040,9040,9040,9040,0
|
|
20240904,165100,535475560,9040,9040,9040,9040,0
|
|
20240904,165000,535475560,9040,9040,9040,9040,0
|
|
20240904,164900,535475560,9040,9040,9040,9040,0
|
|
20240904,164800,535475560,9040,9040,9040,9040,0
|
|
20240904,164700,535475560,9040,9040,9040,9040,0
|
|
20240904,164600,535475560,9040,9040,9040,9040,0
|
|
20240904,164500,535475560,9040,9040,9040,9040,0
|
|
20240904,164400,535475560,9040,9040,9040,9040,0
|
|
20240904,164300,535475560,9040,9040,9040,9040,0
|
|
20240904,164200,535475560,9040,9040,9040,9040,0
|
|
20240904,164100,535475560,9040,9040,9040,9040,0
|
|
20240904,164000,535475560,9040,9040,9040,9040,0
|
|
20240904,163900,535475560,9040,9040,9040,9040,0
|
|
20240904,163800,535475560,9040,9040,9040,9040,0
|
|
20240904,163700,535475560,9040,9040,9040,9040,0
|
|
20240904,163600,535475560,9040,9040,9040,9040,1192
|
|
20240904,163500,535475560,9040,9040,9040,9040,0
|
|
20240904,163400,535475560,9040,9040,9040,9040,0
|
|
20240904,163300,535475560,9040,9040,9040,9040,0
|
|
20240904,163200,535475560,9040,9040,9040,9040,0
|
|
20240904,163100,535475560,9040,9040,9040,9040,0
|
|
20240904,163000,535475560,9040,9040,9040,9040,0
|
|
20240904,162900,535475560,9040,9040,9040,9040,0
|
|
20240904,162800,535475560,9040,9040,9040,9040,0
|
|
20240904,162700,535475560,9040,9040,9040,9040,0
|
|
20240904,162600,535475560,9040,9040,9040,9040,0
|
|
20240904,162500,535475560,9040,9040,9040,9040,0
|
|
20240904,162400,535475560,9040,9040,9040,9040,0
|
|
20240904,162300,535475560,9040,9040,9040,9040,0
|
|
20240904,162200,535475560,9040,9040,9040,9040,0
|
|
20240904,162100,535475560,9040,9040,9040,9040,0
|
|
20240904,162000,535475560,9040,9040,9040,9040,0
|
|
20240904,161900,535475560,9040,9040,9040,9040,0
|
|
20240904,161800,535475560,9040,9040,9040,9040,0
|
|
20240904,161700,535475560,9040,9040,9040,9040,0
|
|
20240904,161600,535475560,9040,9040,9040,9040,0
|
|
20240904,161500,535475560,9040,9040,9040,9040,0
|
|
20240904,161400,535475560,9040,9040,9040,9040,0
|
|
20240904,161300,535475560,9040,9040,9040,9040,0
|
|
20240904,161200,535475560,9040,9040,9040,9040,0
|
|
20240904,161100,535475560,9040,9040,9040,9040,0
|
|
20240904,161000,535475560,9040,9040,9040,9040,0
|
|
20240904,160900,535475560,9040,9040,9040,9040,0
|
|
20240904,160800,535475560,9040,9040,9040,9040,0
|
|
20240904,160700,535475560,9040,9040,9040,9040,0
|
|
20240904,160600,535475560,9040,9040,9040,9040,1192
|
|
20240904,160500,535475560,9040,9040,9040,9040,0
|
|
20240904,160400,535475560,9040,9040,9040,9040,0
|
|
20240904,160300,535475560,9040,9040,9040,9040,0
|
|
20240904,160200,535475560,9040,9040,9040,9040,0
|
|
20240904,160100,535475560,9040,9040,9040,9040,0
|
|
20240904,160000,535475560,9040,9040,9040,9040,0
|
|
20240904,155900,535475560,9040,9040,9040,9040,0
|
|
20240904,155800,535475560,9040,9040,9040,9040,0
|
|
20240904,155700,535475560,9040,9040,9040,9040,0
|
|
20240904,155600,535475560,9040,9040,9040,9040,0
|
|
20240904,155500,535475560,9040,9040,9040,9040,0
|
|
20240904,155400,535475560,9040,9040,9040,9040,0
|
|
20240904,155300,535475560,9040,9040,9040,9040,0
|
|
20240904,155200,535475560,9040,9040,9040,9040,0
|
|
20240904,155100,535475560,9040,9040,9040,9040,0
|
|
20240904,155000,535475560,9040,9040,9040,9040,0
|
|
20240904,154900,535475560,9040,9040,9040,9040,0
|
|
20240904,154800,535475560,9040,9040,9040,9040,0
|
|
20240904,154700,535475560,9040,9040,9040,9040,0
|
|
20240904,154600,535475560,9040,9040,9040,9040,0
|
|
20240904,154500,535475560,9040,9040,9040,9040,0
|
|
20240904,154400,535475560,9040,9040,9040,9040,0
|
|
20240904,154300,535475560,9040,9040,9040,9040,0
|
|
20240904,154200,535475560,9040,9040,9040,9040,0
|
|
20240904,154100,535475560,9040,9040,9040,9040,0
|
|
20240904,154000,535475560,9040,9040,9040,9040,0
|
|
20240904,153900,535475560,9040,9040,9040,9040,0
|
|
20240904,153800,535475560,9040,9040,9040,9040,0
|
|
20240904,153700,535475560,9040,9040,9040,9040,0
|
|
20240904,153600,535475560,9040,9040,9040,9040,1192
|
|
20240904,153500,535475560,9040,9040,9040,9040,0
|
|
20240904,153400,535475560,9040,9040,9040,9040,0
|
|
20240904,153300,535475560,9040,9040,9040,9040,0
|
|
20240904,153200,535475560,9040,9040,9040,9040,0
|
|
20240904,153100,535475560,9040,9040,9040,9040,0
|
|
20240904,153000,535475560,9040,9040,9040,9040,1192
|
|
20240904,152900,524699880,9070,9070,9070,9070,0
|
|
20240904,152800,524699880,9070,9070,9070,9070,0
|
|
20240904,152700,524699880,9070,9070,9070,9070,0
|
|
20240904,152600,524699880,9070,9070,9070,9070,0
|
|
20240904,152500,524699880,9070,9070,9070,9070,0
|
|
20240904,152400,524699880,9070,9070,9070,9070,0
|
|
20240904,152300,524699880,9070,9070,9070,9070,0
|
|
20240904,152200,524699880,9070,9070,9070,9070,0
|
|
20240904,152100,524699880,9070,9070,9070,9070,0
|
|
20240904,152000,524699880,9070,9070,9070,9070,0
|
|
20240904,151900,524699880,9070,9050,9070,9040,59
|
|
20240904,151800,524166460,9060,9060,9060,9060,234
|
|
20240904,151700,522046420,9070,9070,9070,9070,0
|
|
20240904,151600,522046420,9070,9060,9070,9060,4
|
|
20240904,151500,522010150,9070,9070,9070,9070,0
|
|
20240904,151400,522010150,9070,9040,9070,9040,15
|
|
20240904,151300,521874500,9070,9070,9070,9070,0
|
|
20240904,151200,521874500,9070,9070,9070,9070,0
|
|
20240904,151100,521874500,9070,9070,9070,9070,0
|
|
20240904,151000,521874500,9070,9030,9070,9030,16
|
|
20240904,150900,521729910,9070,9060,9070,9060,2
|
|
20240904,150800,521711780,9040,9040,9040,9040,186
|
|
20240904,150700,520030340,9040,9040,9040,9040,50
|
|
20240904,150600,519578340,9040,9040,9040,9040,5
|
|
20240904,150500,519533140,9040,9050,9050,9040,418
|
|
20240904,150400,515754150,9060,9060,9060,9060,96
|
|
20240904,150300,514884390,9060,9060,9060,9060,0
|
|
20240904,150200,514884390,9060,9060,9060,9060,0
|
|
20240904,150100,514884390,9060,9060,9060,9060,0
|
|
20240904,150000,514884390,9060,9060,9060,9060,0
|
|
20240904,145900,514884390,9060,9060,9060,9060,0
|
|
20240904,145800,514884390,9060,9060,9060,9060,0
|
|
20240904,145700,514884390,9060,9060,9060,9060,0
|
|
20240904,145600,514884390,9060,9060,9060,9060,0
|
|
20240904,145500,514884390,9060,9060,9060,9060,0
|
|
20240904,145400,514884390,9060,9060,9060,9060,2
|
|
20240904,145300,514866270,9070,9060,9070,9060,3
|
|
20240904,145200,514839070,9060,9060,9060,9060,0
|
|
20240904,145100,514839070,9060,9060,9060,9060,0
|
|
20240904,145000,514839070,9060,9060,9060,9060,2
|
|
20240904,144900,514820950,9050,9060,9070,9050,279
|
|
20240904,144800,512295690,9060,9060,9060,9060,0
|
|
20240904,144700,512295690,9060,9060,9060,9060,1
|
|
20240904,144600,512286630,9050,9050,9050,9050,0
|
|
20240904,144500,512286630,9050,9050,9050,9050,0
|
|
20240904,144400,512286630,9050,9050,9050,9050,200
|
|
20240904,144300,510476630,9060,9060,9060,9060,0
|
|
20240904,144200,510476630,9060,9060,9060,9060,140
|
|
20240904,144100,509208230,9060,9060,9060,9060,6
|
|
20240904,144000,509153870,9060,9060,9060,9060,1
|
|
20240904,143900,509144810,9060,9060,9060,9060,0
|
|
20240904,143800,509144810,9060,9060,9060,9060,1
|
|
20240904,143700,509135750,9060,9060,9060,9060,0
|
|
20240904,143600,509135750,9060,9060,9060,9060,100
|
|
20240904,143500,508229750,9050,9050,9050,9050,0
|
|
20240904,143400,508229750,9050,9050,9050,9050,73
|
|
20240904,143300,507569100,9050,9050,9050,9050,1
|
|
20240904,143200,507560050,9060,9050,9060,9050,8
|
|
20240904,143100,507487580,9060,9060,9060,9060,0
|
|
20240904,143000,507487580,9060,9060,9060,9060,0
|
|
20240904,142900,507487580,9060,9050,9060,9050,4
|
|
20240904,142800,507451350,9060,9050,9060,9050,2
|
|
20240904,142700,507433240,9030,9050,9060,9030,61
|
|
20240904,142600,506881680,9050,9050,9050,9050,117
|
|
20240904,142500,505822830,9060,9060,9060,9060,0
|
|
20240904,142400,505822830,9060,9060,9060,9060,0
|
|
20240904,142300,505822830,9060,9060,9060,9060,0
|
|
20240904,142200,505822830,9060,9060,9060,9060,0
|
|
20240904,142100,505822830,9060,9060,9060,9060,0
|
|
20240904,142000,505822830,9060,9040,9060,9040,2
|
|
20240904,141900,505804730,9020,9020,9020,9020,0
|
|
20240904,141800,505804730,9020,9020,9020,9020,0
|
|
20240904,141700,505804730,9020,9020,9020,9020,1
|
|
20240904,141600,505795710,9060,9060,9060,9060,0
|
|
20240904,141500,505795710,9060,9040,9060,9040,2
|
|
20240904,141400,505777610,9070,9040,9070,9040,4
|
|
20240904,141300,505741390,9020,9020,9020,9020,0
|
|
20240904,141200,505741390,9020,9020,9020,9020,308
|
|
20240904,141100,502963230,9020,9030,9030,9020,807
|
|
20240904,141000,495683230,9020,9020,9020,9020,0
|
|
20240904,140900,495683230,9020,9030,9030,9020,10
|
|
20240904,140800,495593010,9020,9030,9030,9020,1367
|
|
20240904,140700,483262500,9030,9030,9030,9030,0
|
|
20240904,140600,483262500,9030,9050,9050,9030,1400
|
|
20240904,140500,470614640,9050,9050,9050,9050,0
|
|
20240904,140400,470614640,9050,9050,9050,9050,0
|
|
20240904,140300,470614640,9050,9060,9080,9050,51
|
|
20240904,140200,470152960,9050,9050,9050,9050,0
|
|
20240904,140100,470152960,9050,9050,9050,9050,681
|
|
20240904,140000,463989910,9070,9070,9070,9070,36
|
|
20240904,135900,463663390,9090,9090,9090,9090,0
|
|
20240904,135800,463663390,9090,9090,9090,9090,0
|
|
20240904,135700,463663390,9090,9090,9090,9090,0
|
|
20240904,135600,463663390,9090,9090,9090,9090,0
|
|
20240904,135500,463663390,9090,9060,9090,9060,202
|
|
20240904,135400,461829240,9090,9090,9090,9090,0
|
|
20240904,135300,461829240,9090,9090,9090,9090,0
|
|
20240904,135200,461829240,9090,9090,9090,9090,0
|
|
20240904,135100,461829240,9090,9060,9090,9060,4
|
|
20240904,135000,461792950,9090,9090,9090,9090,0
|
|
20240904,134900,461792950,9090,9090,9090,9090,0
|
|
20240904,134800,461792950,9090,9090,9090,9090,0
|
|
20240904,134700,461792950,9090,9090,9090,9090,0
|
|
20240904,134600,461792950,9090,9090,9090,9090,0
|
|
20240904,134500,461792950,9090,9090,9090,9090,0
|
|
20240904,134400,461792950,9090,9090,9090,9090,1
|
|
20240904,134300,461783860,9080,9080,9080,9080,1
|
|
20240904,134200,461774780,9090,9090,9090,9090,38
|
|
20240904,134100,461429360,9080,9080,9100,9080,36
|
|
20240904,134000,461101820,9100,9080,9100,9080,4
|
|
20240904,133900,461065460,9080,9080,9100,9080,41
|
|
20240904,133800,460692860,9100,9080,9100,9080,242
|
|
20240904,133700,458493640,9080,9080,9080,9080,0
|
|
20240904,133600,458493640,9080,9080,9080,9080,0
|
|
20240904,133500,458493640,9080,9070,9100,9060,154
|
|
20240904,133400,457098320,9050,9060,9060,9050,100
|
|
20240904,133300,456193290,9090,9090,9090,9090,0
|
|
20240904,133200,456193290,9090,9070,9110,9070,333
|
|
20240904,133100,453167590,9080,9080,9080,9070,591
|
|
20240904,133000,447806960,9080,9080,9080,9080,1
|
|
20240904,132900,447797880,9080,9080,9080,9080,0
|
|
20240904,132800,447797880,9080,9080,9080,9080,0
|
|
20240904,132700,447797880,9080,9080,9080,9080,0
|
|
20240904,132600,447797880,9080,9080,9080,9080,0
|
|
20240904,132500,447797880,9080,9080,9080,9080,0
|
|
20240904,132400,447797880,9080,9080,9080,9080,1
|
|
20240904,132300,447788800,9080,9080,9080,9080,13
|
|
20240904,132200,447670760,9080,9080,9080,9080,0
|
|
20240904,132100,447670760,9080,9080,9080,9080,200
|
|
20240904,132000,445854760,9080,9080,9080,9080,0
|
|
20240904,131900,445854760,9080,9080,9080,9080,1
|
|
20240904,131800,445845680,9080,9080,9080,9080,1
|
|
20240904,131700,445836600,9080,9080,9080,9080,0
|
|
20240904,131600,445836600,9080,9080,9080,9080,5
|
|
20240904,131500,445791200,9070,9070,9070,9070,0
|
|
20240904,131400,445791200,9070,9070,9070,9070,0
|
|
20240904,131300,445791200,9070,9070,9070,9070,0
|
|
20240904,131200,445791200,9070,9060,9070,9060,61
|
|
20240904,131100,445237940,9070,9070,9070,9070,0
|
|
20240904,131000,445237940,9070,9060,9070,9060,2
|
|
20240904,130900,445219810,9040,9040,9040,9040,0
|
|
20240904,130800,445219810,9040,9060,9060,9040,1879
|
|
20240904,130700,428220290,9060,9060,9060,9060,0
|
|
20240904,130600,428220290,9060,9070,9070,9060,599
|
|
20240904,130500,422792480,9070,9070,9070,9070,0
|
|
20240904,130400,422792480,9070,9070,9070,9070,0
|
|
20240904,130300,422792480,9070,9070,9070,9070,0
|
|
20240904,130200,422792480,9070,9070,9070,9070,20
|
|
20240904,130100,422611080,9070,9070,9070,9070,0
|
|
20240904,130000,422611080,9070,9080,9080,9070,208
|
|
20240904,125900,420724460,9080,9080,9080,9080,0
|
|
20240904,125800,420724460,9080,9080,9080,9080,0
|
|
20240904,125700,420724460,9080,9080,9080,9080,0
|
|
20240904,125600,420724460,9080,9080,9080,9080,0
|
|
20240904,125500,420724460,9080,9090,9090,9080,488
|
|
20240904,125400,416292840,9090,9090,9090,9090,198
|
|
20240904,125300,414493020,9110,9110,9110,9110,41
|
|
20240904,125200,414119510,9110,9110,9110,9110,0
|
|
20240904,125100,414119510,9110,9110,9110,9110,0
|
|
20240904,125000,414119510,9110,9110,9110,9110,0
|
|
20240904,124900,414119510,9110,9110,9110,9110,1
|
|
20240904,124800,414110400,9110,9110,9110,9110,0
|
|
20240904,124700,414110400,9110,9100,9110,9100,14
|
|
20240904,124600,413982990,9110,9110,9110,9110,1
|
|
20240904,124500,413973880,9100,9100,9100,9100,0
|
|
20240904,124400,413973880,9100,9100,9100,9100,0
|
|
20240904,124300,413973880,9100,9100,9100,9100,124
|
|
20240904,124200,412845480,9100,9100,9100,9100,2
|
|
20240904,124100,412827280,9080,9080,9080,9080,0
|
|
20240904,124000,412827280,9080,9080,9080,9080,0
|
|
20240904,123900,412827280,9080,9090,9090,9080,50
|
|
20240904,123800,412372880,9100,9100,9100,9100,0
|
|
20240904,123700,412372880,9100,9100,9100,9100,5
|
|
20240904,123600,412327380,9090,9090,9090,9090,1
|
|
20240904,123500,412318290,9070,9070,9070,9070,0
|
|
20240904,123400,412318290,9070,9070,9070,9070,7
|
|
20240904,123300,412254800,9070,9070,9070,9070,0
|
|
20240904,123200,412254800,9070,9070,9070,9070,2
|
|
20240904,123100,412236660,9070,9070,9070,9070,0
|
|
20240904,123000,412236660,9070,9070,9070,9070,10
|
|
20240904,122900,412145960,9100,9100,9100,9100,0
|
|
20240904,122800,412145960,9100,9100,9100,9100,1
|
|
20240904,122700,412136860,9100,9080,9110,9080,136
|
|
20240904,122600,410899230,9110,9110,9110,9110,0
|
|
20240904,122500,410899230,9110,9080,9110,9080,235
|
|
20240904,122400,408759490,9100,9090,9100,9070,124
|
|
20240904,122300,407633520,9100,9100,9100,9100,77
|
|
20240904,122200,406932820,9100,9100,9100,9100,12
|
|
20240904,122100,406823620,9100,9100,9100,9100,10
|
|
20240904,122000,406732620,9090,9090,9090,9090,0
|
|
20240904,121900,406732620,9090,9090,9090,9090,2
|
|
20240904,121800,406714440,9090,9090,9090,9090,0
|
|
20240904,121700,406714440,9090,9090,9090,9090,0
|
|
20240904,121600,406714440,9090,9090,9090,9090,0
|
|
20240904,121500,406714440,9090,9090,9090,9090,0
|
|
20240904,121400,406714440,9090,9090,9090,9090,0
|
|
20240904,121300,406714440,9090,9090,9090,9090,0
|
|
20240904,121200,406714440,9090,9090,9090,9090,1
|
|
20240904,121100,406705350,9100,9090,9100,9090,2
|
|
20240904,121000,406687160,9100,9100,9100,9100,0
|
|
20240904,120900,406687160,9100,9100,9100,9090,575
|
|
20240904,120800,401455400,9100,9100,9100,9100,23
|
|
20240904,120700,401246100,9090,9090,9090,9090,0
|
|
20240904,120600,401246100,9090,9090,9090,9090,1
|
|
20240904,120500,401237010,9090,9090,9090,9090,26
|
|
20240904,120400,401000670,9080,9080,9080,9080,0
|
|
20240904,120300,401000670,9080,9080,9090,9080,3
|
|
20240904,120200,400973420,9060,9060,9060,9060,0
|
|
20240904,120100,400973420,9060,9060,9060,9060,0
|
|
20240904,120000,400973420,9060,9060,9060,9060,71
|
|
20240904,115900,400330160,9060,9070,9070,9060,181
|
|
20240904,115800,398688650,9080,9080,9080,9080,0
|
|
20240904,115700,398688650,9080,9100,9100,9080,532
|
|
20240904,115600,393847510,9150,9130,9160,9130,3
|
|
20240904,115500,393820070,9100,9100,9100,9100,201
|
|
20240904,115400,391990970,9100,9100,9100,9100,0
|
|
20240904,115300,391990970,9100,9100,9100,9100,0
|
|
20240904,115200,391990970,9100,9100,9100,9100,0
|
|
20240904,115100,391990970,9100,9100,9100,9100,3
|
|
20240904,115000,391963670,9100,9100,9100,9100,212
|
|
20240904,114900,390034470,9100,9120,9120,9100,117
|
|
20240904,114800,388968770,9120,9120,9120,9120,0
|
|
20240904,114700,388968770,9120,9120,9120,9120,81
|
|
20240904,114600,388230050,9120,9070,9120,9070,432
|
|
20240904,114500,384296700,9070,9110,9110,9070,3733
|
|
20240904,114400,350432480,9120,9120,9120,9120,607
|
|
20240904,114300,344896640,9150,9210,9340,9120,5581
|
|
20240904,114200,293423990,9160,9110,9210,9100,3909
|
|
20240904,114100,257531760,9130,9110,9130,9110,3
|
|
20240904,114000,257504390,9100,9090,9130,9070,648
|
|
20240904,113900,251611230,9070,9080,9080,9070,463
|
|
20240904,113800,247407820,9090,9090,9090,9090,335
|
|
20240904,113700,244362670,9090,9090,9090,9090,0
|
|
20240904,113600,244362670,9090,9090,9090,9090,0
|
|
20240904,113500,244362670,9090,9090,9090,9090,0
|
|
20240904,113400,244362670,9090,9090,9090,9090,51
|
|
20240904,113300,243899080,9090,9090,9090,9090,0
|
|
20240904,113200,243899080,9090,9090,9090,9090,1
|
|
20240904,113100,243889990,9090,9090,9090,9090,0
|
|
20240904,113000,243889990,9090,9090,9090,9090,0
|
|
20240904,112900,243889990,9090,9090,9090,9090,0
|
|
20240904,112800,243889990,9090,9090,9090,9090,0
|
|
20240904,112700,243889990,9090,9090,9090,9090,0
|
|
20240904,112600,243889990,9090,9090,9090,9090,0
|
|
20240904,112500,243889990,9090,9090,9090,9090,0
|
|
20240904,112400,243889990,9090,9090,9090,9090,0
|
|
20240904,112300,243889990,9090,9090,9090,9090,0
|
|
20240904,112200,243889990,9090,9090,9090,9090,0
|
|
20240904,112100,243889990,9090,9090,9090,9090,0
|
|
20240904,112000,243889990,9090,9090,9090,9090,10
|
|
20240904,111900,243799090,9090,9090,9090,9090,0
|
|
20240904,111800,243799090,9090,9090,9090,9090,11
|
|
20240904,111700,243699100,9090,9080,9090,9080,211
|
|
20240904,111600,241782220,9080,9080,9080,9080,0
|
|
20240904,111500,241782220,9080,9080,9080,9080,10
|
|
20240904,111400,241691420,9080,9080,9080,9080,0
|
|
20240904,111300,241691420,9080,9080,9080,9080,0
|
|
20240904,111200,241691420,9080,9060,9080,9060,9
|
|
20240904,111100,241609800,9070,9070,9070,9070,0
|
|
20240904,111000,241609800,9070,9070,9070,9070,640
|
|
20240904,110900,235805000,9070,9070,9070,9070,0
|
|
20240904,110800,235805000,9070,9070,9070,9070,1
|
|
20240904,110700,235795930,9070,9070,9070,9070,0
|
|
20240904,110600,235795930,9070,9070,9070,9070,0
|
|
20240904,110500,235795930,9070,9070,9070,9070,238
|
|
20240904,110400,233637270,9070,9070,9070,9070,0
|
|
20240904,110300,233637270,9070,9070,9070,9070,399
|
|
20240904,110200,230018340,9070,9070,9070,9070,24
|
|
20240904,110100,229800660,9070,9070,9070,9070,22
|
|
20240904,110000,229601120,9080,9080,9080,9080,0
|
|
20240904,105900,229601120,9080,9070,9080,9070,37
|
|
20240904,105800,229265510,9080,9080,9080,9080,3
|
|
20240904,105700,229238270,9080,9080,9080,9080,1
|
|
20240904,105600,229229190,9070,9070,9070,9070,0
|
|
20240904,105500,229229190,9070,9060,9070,9060,2
|
|
20240904,105400,229211060,9070,9070,9070,9070,1
|
|
20240904,105300,229201990,9070,9070,9070,9070,0
|
|
20240904,105200,229201990,9070,9070,9090,9070,344
|
|
20240904,105100,226076150,9050,9050,9050,9050,0
|
|
20240904,105000,226076150,9050,9050,9050,9050,0
|
|
20240904,104900,226076150,9050,9050,9050,9050,0
|
|
20240904,104800,226076150,9050,9050,9050,9050,0
|
|
20240904,104700,226076150,9050,9060,9060,9050,71
|
|
20240904,104600,225433520,9060,9060,9060,9060,0
|
|
20240904,104500,225433520,9060,9060,9060,9060,0
|
|
20240904,104400,225433520,9060,9060,9060,9060,25
|
|
20240904,104300,225207020,9060,9060,9060,9060,0
|
|
20240904,104200,225207020,9060,9060,9070,9060,111
|
|
20240904,104100,224200360,9060,9060,9060,9060,388
|
|
20240904,104000,220685080,9060,9060,9060,9060,3
|
|
20240904,103900,220657900,9060,9060,9060,9060,0
|
|
20240904,103800,220657900,9060,9060,9060,9060,1
|
|
20240904,103700,220648840,9060,9060,9060,9060,0
|
|
20240904,103600,220648840,9060,9060,9060,9060,1
|
|
20240904,103500,220639780,9070,9070,9070,9070,0
|
|
20240904,103400,220639780,9070,9070,9070,9070,0
|
|
20240904,103300,220639780,9070,9070,9070,9070,0
|
|
20240904,103200,220639780,9070,9070,9070,9070,0
|
|
20240904,103100,220639780,9070,9050,9070,9050,551
|
|
20240904,103000,215648600,9050,9050,9050,9050,107
|
|
20240904,102900,214680250,9050,9050,9050,9050,0
|
|
20240904,102800,214680250,9050,9050,9050,9050,551
|
|
20240904,102700,209693700,9060,9060,9060,9060,66
|
|
20240904,102600,209095740,9060,9060,9060,9060,0
|
|
20240904,102500,209095740,9060,9060,9060,9060,5
|
|
20240904,102400,209050440,9060,9060,9060,9060,58
|
|
20240904,102300,208524960,9060,9060,9060,9060,0
|
|
20240904,102200,208524960,9060,9060,9060,9060,10
|
|
20240904,102100,208434360,9060,9060,9060,9060,0
|
|
20240904,102000,208434360,9060,9060,9060,9060,10
|
|
20240904,101900,208343760,9060,9060,9060,9060,1
|
|
20240904,101800,208334700,9060,9060,9060,9060,230
|
|
20240904,101700,206250900,9060,9050,9060,9050,1466
|
|
20240904,101600,192983100,9050,9050,9050,9050,0
|
|
20240904,101500,192983100,9050,9050,9050,9050,6
|
|
20240904,101400,192928800,9030,9030,9030,9030,165
|
|
20240904,101300,191438850,9030,9030,9030,9030,42
|
|
20240904,101200,191059590,9030,9030,9030,9030,793
|
|
20240904,101100,183898800,9030,9040,9040,9030,342
|
|
20240904,101000,180810430,9030,9030,9030,9030,0
|
|
20240904,100900,180810430,9030,9030,9030,9030,0
|
|
20240904,100800,180810430,9030,9040,9040,9030,1252
|
|
20240904,100700,169503630,9050,9050,9050,9050,0
|
|
20240904,100600,169503630,9050,9050,9050,9050,1
|
|
20240904,100500,169494580,9040,9040,9040,9040,1
|
|
20240904,100400,169485540,9040,9040,9040,9040,0
|
|
20240904,100300,169485540,9040,9050,9050,9040,1151
|
|
20240904,100200,159080290,9050,9050,9050,9050,6
|
|
20240904,100100,159025990,9050,9050,9050,9050,3
|
|
20240904,100000,158998840,9050,9050,9050,9050,16
|
|
20240904,095900,158854040,9030,9030,9030,9030,0
|
|
20240904,095800,158854040,9030,9040,9040,9030,39
|
|
20240904,095700,158501780,9030,9030,9030,9030,0
|
|
20240904,095600,158501780,9030,9030,9030,9020,157
|
|
20240904,095500,157084310,9030,9050,9050,9030,422
|
|
20240904,095400,153271150,9060,9040,9060,9040,475
|
|
20240904,095300,148972500,9030,9030,9030,9030,0
|
|
20240904,095200,148972500,9030,9050,9050,9030,648
|
|
20240904,095100,143120090,9050,9050,9050,9030,128
|
|
20240904,095000,141962230,9050,9050,9050,9050,344
|
|
20240904,094900,138849030,9030,9030,9030,9030,0
|
|
20240904,094800,138849030,9030,9030,9030,9030,0
|
|
20240904,094700,138849030,9030,9030,9030,9030,0
|
|
20240904,094600,138849030,9030,9030,9030,9030,757
|
|
20240904,094500,132013320,9030,9040,9040,9030,100
|
|
20240904,094400,131110120,9040,9040,9040,9040,71
|
|
20240904,094300,130468280,9040,9040,9040,9040,112
|
|
20240904,094200,129455800,9030,9030,9030,9030,0
|
|
20240904,094100,129455800,9030,9050,9050,9030,1200
|
|
20240904,094000,118610440,9060,9060,9060,9060,5
|
|
20240904,093900,118565140,9050,9060,9060,9050,352
|
|
20240904,093800,115377890,9070,9070,9070,9070,43
|
|
20240904,093700,114987880,9080,9090,9090,9080,8
|
|
20240904,093600,114915220,9090,9090,9090,9090,2
|
|
20240904,093500,114897040,9070,9070,9070,9070,321
|
|
20240904,093400,111985570,9070,9070,9070,9070,65
|
|
20240904,093300,111396020,9070,9090,9090,9050,2840
|
|
20240904,093200,85638510,9110,9110,9110,9110,145
|
|
20240904,093100,84317560,9110,9120,9120,9080,705
|
|
20240904,093000,77901790,9120,9120,9130,9110,185
|
|
20240904,092900,76215880,9130,9140,9140,9120,4
|
|
20240904,092800,76179370,9120,9120,9140,9110,140
|
|
20240904,092700,74903770,9140,9110,9140,9110,65
|
|
20240904,092600,74310900,9110,9110,9140,9110,34
|
|
20240904,092500,74001120,9150,9110,9150,9110,504
|
|
20240904,092400,69399600,9130,9100,9130,9100,192
|
|
20240904,092300,67652180,9130,9110,9130,9100,761
|
|
20240904,092200,60712060,9120,9120,9120,9120,1
|
|
20240904,092100,60702940,9170,9130,9170,9130,61
|
|
20240904,092000,60145210,9150,9110,9150,9110,174
|
|
20240904,091900,58559410,9110,9130,9150,9110,729
|
|
20240904,091800,51916560,9130,9170,9170,9130,25
|
|
20240904,091700,51688170,9170,9130,9170,9120,427
|
|
20240904,091600,47785450,9140,9140,9140,9110,274
|
|
20240904,091500,45287390,9140,9120,9140,9110,382
|
|
20240904,091400,41806010,9120,9120,9140,9120,134
|
|
20240904,091300,40583230,9120,9120,9120,9120,248
|
|
20240904,091200,38321470,9120,9130,9140,9120,1229
|
|
20240904,091100,27104690,9150,9150,9150,9140,836
|
|
20240904,091000,19462530,9170,9180,9180,9150,527
|
|
20240904,090900,14634760,9210,9180,9210,9160,609
|
|
20240904,090800,9040850,9160,9160,9180,9160,263
|
|
20240904,090700,6631750,9160,9160,9160,9160,58
|
|
20240904,090600,6100470,9160,9170,9170,9160,29
|
|
20240904,090500,5834620,9200,9200,9200,9200,8
|
|
20240904,090400,5761020,9200,9200,9200,9200,1
|
|
20240904,090300,5751820,9200,9200,9200,9200,0
|
|
20240904,090200,5751820,9200,9190,9200,9190,83
|
|
20240904,090100,4988990,9190,9190,9190,9190,26
|
|
20240904,090000,4750050,9170,9170,9170,9160,518
|