579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,183600,287536070,8970,8970,8970,8970,4430
|
|
20240906,183500,287536070,8970,8970,8970,8970,0
|
|
20240906,183400,287536070,8970,8970,8970,8970,0
|
|
20240906,183300,287536070,8970,8970,8970,8970,0
|
|
20240906,183200,287536070,8970,8970,8970,8970,0
|
|
20240906,183100,287536070,8970,8970,8970,8970,0
|
|
20240906,183000,287536070,8970,8970,8970,8970,0
|
|
20240906,182900,287536070,8970,8970,8970,8970,0
|
|
20240906,182800,287536070,8970,8970,8970,8970,0
|
|
20240906,182700,287536070,8970,8970,8970,8970,0
|
|
20240906,182600,287536070,8970,8970,8970,8970,0
|
|
20240906,182500,287536070,8970,8970,8970,8970,0
|
|
20240906,182400,287536070,8970,8970,8970,8970,0
|
|
20240906,182300,287536070,8970,8970,8970,8970,0
|
|
20240906,182200,287536070,8970,8970,8970,8970,0
|
|
20240906,182100,287536070,8970,8970,8970,8970,0
|
|
20240906,182000,287536070,8970,8970,8970,8970,0
|
|
20240906,181900,287536070,8970,8970,8970,8970,0
|
|
20240906,181800,287536070,8970,8970,8970,8970,0
|
|
20240906,181700,287536070,8970,8970,8970,8970,0
|
|
20240906,181600,287536070,8970,8970,8970,8970,0
|
|
20240906,181500,287536070,8970,8970,8970,8970,0
|
|
20240906,181400,287536070,8970,8970,8970,8970,0
|
|
20240906,181300,287536070,8970,8970,8970,8970,0
|
|
20240906,181200,287536070,8970,8970,8970,8970,0
|
|
20240906,181100,287536070,8970,8970,8970,8970,0
|
|
20240906,181000,287536070,8970,8970,8970,8970,0
|
|
20240906,180900,287536070,8970,8970,8970,8970,0
|
|
20240906,180800,287536070,8970,8970,8970,8970,0
|
|
20240906,180700,287536070,8970,8970,8970,8970,0
|
|
20240906,180600,287536070,8970,8970,8970,8970,4430
|
|
20240906,180500,287536070,8970,8970,8970,8970,0
|
|
20240906,180400,287536070,8970,8970,8970,8970,0
|
|
20240906,180300,287536070,8970,8970,8970,8970,0
|
|
20240906,180200,287536070,8970,8970,8970,8970,0
|
|
20240906,180100,287536070,8970,8970,8970,8970,0
|
|
20240906,180000,287536070,8970,8970,8970,8970,0
|
|
20240906,175900,287536070,8970,8970,8970,8970,0
|
|
20240906,175800,287536070,8970,8970,8970,8970,0
|
|
20240906,175700,287536070,8970,8970,8970,8970,0
|
|
20240906,175600,287536070,8970,8970,8970,8970,0
|
|
20240906,175500,287536070,8970,8970,8970,8970,0
|
|
20240906,175400,287536070,8970,8970,8970,8970,0
|
|
20240906,175300,287536070,8970,8970,8970,8970,0
|
|
20240906,175200,287536070,8970,8970,8970,8970,0
|
|
20240906,175100,287536070,8970,8970,8970,8970,0
|
|
20240906,175000,287536070,8970,8970,8970,8970,0
|
|
20240906,174900,287536070,8970,8970,8970,8970,0
|
|
20240906,174800,287536070,8970,8970,8970,8970,0
|
|
20240906,174700,287536070,8970,8970,8970,8970,0
|
|
20240906,174600,287536070,8970,8970,8970,8970,0
|
|
20240906,174500,287536070,8970,8970,8970,8970,0
|
|
20240906,174400,287536070,8970,8970,8970,8970,0
|
|
20240906,174300,287536070,8970,8970,8970,8970,0
|
|
20240906,174200,287536070,8970,8970,8970,8970,0
|
|
20240906,174100,287536070,8970,8970,8970,8970,0
|
|
20240906,174000,287536070,8970,8970,8970,8970,0
|
|
20240906,173900,287536070,8970,8970,8970,8970,0
|
|
20240906,173800,287536070,8970,8970,8970,8970,0
|
|
20240906,173700,287536070,8970,8970,8970,8970,0
|
|
20240906,173600,287536070,8970,8970,8970,8970,4430
|
|
20240906,173500,287536070,8970,8970,8970,8970,0
|
|
20240906,173400,287536070,8970,8970,8970,8970,0
|
|
20240906,173300,287536070,8970,8970,8970,8970,0
|
|
20240906,173200,287536070,8970,8970,8970,8970,0
|
|
20240906,173100,287536070,8970,8970,8970,8970,0
|
|
20240906,173000,287536070,8970,8970,8970,8970,0
|
|
20240906,172900,287536070,8970,8970,8970,8970,0
|
|
20240906,172800,287536070,8970,8970,8970,8970,0
|
|
20240906,172700,287536070,8970,8970,8970,8970,0
|
|
20240906,172600,287536070,8970,8970,8970,8970,0
|
|
20240906,172500,287536070,8970,8970,8970,8970,0
|
|
20240906,172400,287536070,8970,8970,8970,8970,0
|
|
20240906,172300,287536070,8970,8970,8970,8970,0
|
|
20240906,172200,287536070,8970,8970,8970,8970,0
|
|
20240906,172100,287536070,8970,8970,8970,8970,0
|
|
20240906,172000,287536070,8970,8970,8970,8970,0
|
|
20240906,171900,287536070,8970,8970,8970,8970,0
|
|
20240906,171800,287536070,8970,8970,8970,8970,0
|
|
20240906,171700,287536070,8970,8970,8970,8970,0
|
|
20240906,171600,287536070,8970,8970,8970,8970,0
|
|
20240906,171500,287536070,8970,8970,8970,8970,0
|
|
20240906,171400,287536070,8970,8970,8970,8970,0
|
|
20240906,171300,287536070,8970,8970,8970,8970,0
|
|
20240906,171200,287536070,8970,8970,8970,8970,0
|
|
20240906,171100,287536070,8970,8970,8970,8970,0
|
|
20240906,171000,287536070,8970,8970,8970,8970,0
|
|
20240906,170900,287536070,8970,8970,8970,8970,0
|
|
20240906,170800,287536070,8970,8970,8970,8970,0
|
|
20240906,170700,287536070,8970,8970,8970,8970,0
|
|
20240906,170600,287536070,8970,8970,8970,8970,4430
|
|
20240906,170500,287536070,8970,8970,8970,8970,0
|
|
20240906,170400,287536070,8970,8970,8970,8970,0
|
|
20240906,170300,287536070,8970,8970,8970,8970,0
|
|
20240906,170200,287536070,8970,8970,8970,8970,0
|
|
20240906,170100,287536070,8970,8970,8970,8970,0
|
|
20240906,170000,287536070,8970,8970,8970,8970,0
|
|
20240906,165900,287536070,8970,8970,8970,8970,0
|
|
20240906,165800,287536070,8970,8970,8970,8970,0
|
|
20240906,165700,287536070,8970,8970,8970,8970,0
|
|
20240906,165600,287536070,8970,8970,8970,8970,0
|
|
20240906,165500,287536070,8970,8970,8970,8970,0
|
|
20240906,165400,287536070,8970,8970,8970,8970,0
|
|
20240906,165300,287536070,8970,8970,8970,8970,0
|
|
20240906,165200,287536070,8970,8970,8970,8970,0
|
|
20240906,165100,287536070,8970,8970,8970,8970,0
|
|
20240906,165000,287536070,8970,8970,8970,8970,0
|
|
20240906,164900,287536070,8970,8970,8970,8970,0
|
|
20240906,164800,287536070,8970,8970,8970,8970,0
|
|
20240906,164700,287536070,8970,8970,8970,8970,0
|
|
20240906,164600,287536070,8970,8970,8970,8970,0
|
|
20240906,164500,287536070,8970,8970,8970,8970,0
|
|
20240906,164400,287536070,8970,8970,8970,8970,0
|
|
20240906,164300,287536070,8970,8970,8970,8970,0
|
|
20240906,164200,287536070,8970,8970,8970,8970,0
|
|
20240906,164100,287536070,8970,8970,8970,8970,0
|
|
20240906,164000,287536070,8970,8970,8970,8970,0
|
|
20240906,163900,287536070,8970,8970,8970,8970,0
|
|
20240906,163800,287536070,8970,8970,8970,8970,0
|
|
20240906,163700,287536070,8970,8970,8970,8970,0
|
|
20240906,163600,287536070,8970,8970,8970,8970,4430
|
|
20240906,163500,287536070,8970,8970,8970,8970,0
|
|
20240906,163400,287536070,8970,8970,8970,8970,0
|
|
20240906,163300,287536070,8970,8970,8970,8970,0
|
|
20240906,163200,287536070,8970,8970,8970,8970,0
|
|
20240906,163100,287536070,8970,8970,8970,8970,0
|
|
20240906,163000,287536070,8970,8970,8970,8970,0
|
|
20240906,162900,287536070,8970,8970,8970,8970,0
|
|
20240906,162800,287536070,8970,8970,8970,8970,0
|
|
20240906,162700,287536070,8970,8970,8970,8970,0
|
|
20240906,162600,287536070,8970,8970,8970,8970,0
|
|
20240906,162500,287536070,8970,8970,8970,8970,0
|
|
20240906,162400,287536070,8970,8970,8970,8970,0
|
|
20240906,162300,287536070,8970,8970,8970,8970,0
|
|
20240906,162200,287536070,8970,8970,8970,8970,0
|
|
20240906,162100,287536070,8970,8970,8970,8970,0
|
|
20240906,162000,287536070,8970,8970,8970,8970,0
|
|
20240906,161900,287536070,8970,8970,8970,8970,0
|
|
20240906,161800,287536070,8970,8970,8970,8970,0
|
|
20240906,161700,287536070,8970,8970,8970,8970,0
|
|
20240906,161600,287536070,8970,8970,8970,8970,0
|
|
20240906,161500,287536070,8970,8970,8970,8970,0
|
|
20240906,161400,287536070,8970,8970,8970,8970,0
|
|
20240906,161300,287536070,8970,8970,8970,8970,0
|
|
20240906,161200,287536070,8970,8970,8970,8970,0
|
|
20240906,161100,287536070,8970,8970,8970,8970,0
|
|
20240906,161000,287536070,8970,8970,8970,8970,0
|
|
20240906,160900,287536070,8970,8970,8970,8970,0
|
|
20240906,160800,287536070,8970,8970,8970,8970,0
|
|
20240906,160700,287536070,8970,8970,8970,8970,0
|
|
20240906,160600,287536070,8970,8970,8970,8970,4430
|
|
20240906,160500,287536070,8970,8970,8970,8970,0
|
|
20240906,160400,287536070,8970,8970,8970,8970,0
|
|
20240906,160300,287536070,8970,8970,8970,8970,0
|
|
20240906,160200,287536070,8970,8970,8970,8970,0
|
|
20240906,160100,287536070,8970,8970,8970,8970,0
|
|
20240906,160000,287536070,8970,8970,8970,8970,0
|
|
20240906,155900,287536070,8970,8970,8970,8970,0
|
|
20240906,155800,287536070,8970,8970,8970,8970,0
|
|
20240906,155700,287536070,8970,8970,8970,8970,0
|
|
20240906,155600,287536070,8970,8970,8970,8970,0
|
|
20240906,155500,287536070,8970,8970,8970,8970,0
|
|
20240906,155400,287536070,8970,8970,8970,8970,0
|
|
20240906,155300,287536070,8970,8970,8970,8970,0
|
|
20240906,155200,287536070,8970,8970,8970,8970,0
|
|
20240906,155100,287536070,8970,8970,8970,8970,0
|
|
20240906,155000,287536070,8970,8970,8970,8970,0
|
|
20240906,154900,287536070,8970,8970,8970,8970,0
|
|
20240906,154800,287536070,8970,8970,8970,8970,0
|
|
20240906,154700,287536070,8970,8970,8970,8970,0
|
|
20240906,154600,287536070,8970,8970,8970,8970,0
|
|
20240906,154500,287536070,8970,8970,8970,8970,0
|
|
20240906,154400,287536070,8970,8970,8970,8970,0
|
|
20240906,154300,287536070,8970,8970,8970,8970,0
|
|
20240906,154200,287536070,8970,8970,8970,8970,0
|
|
20240906,154100,287536070,8970,8970,8970,8970,0
|
|
20240906,154000,287536070,8970,8970,8970,8970,0
|
|
20240906,153900,287536070,8970,8970,8970,8970,0
|
|
20240906,153800,287536070,8970,8970,8970,8970,0
|
|
20240906,153700,287536070,8970,8970,8970,8970,0
|
|
20240906,153600,287536070,8970,8970,8970,8970,4430
|
|
20240906,153500,287536070,8970,8970,8970,8970,0
|
|
20240906,153400,287536070,8970,8970,8970,8970,0
|
|
20240906,153300,287536070,8970,8970,8970,8970,0
|
|
20240906,153200,287536070,8970,8970,8970,8970,0
|
|
20240906,153100,287536070,8970,8970,8970,8970,0
|
|
20240906,153000,287536070,8970,8970,8970,8970,4430
|
|
20240906,152900,247798970,9000,9000,9000,9000,0
|
|
20240906,152800,247798970,9000,9000,9000,9000,0
|
|
20240906,152700,247798970,9000,9000,9000,9000,0
|
|
20240906,152600,247798970,9000,9000,9000,9000,0
|
|
20240906,152500,247798970,9000,9000,9000,9000,0
|
|
20240906,152400,247798970,9000,9000,9000,9000,0
|
|
20240906,152300,247798970,9000,9000,9000,9000,0
|
|
20240906,152200,247798970,9000,9000,9000,9000,0
|
|
20240906,152100,247798970,9000,9000,9000,9000,0
|
|
20240906,152000,247798970,9000,9000,9000,9000,0
|
|
20240906,151900,247798970,9000,9000,9000,9000,39
|
|
20240906,151800,247447970,8990,8990,8990,8990,0
|
|
20240906,151700,247447970,8990,9000,9000,8990,2
|
|
20240906,151600,247429980,8980,8980,8980,8980,0
|
|
20240906,151500,247429980,8980,8980,9000,8980,494
|
|
20240906,151400,242993840,8990,8990,9000,8990,545
|
|
20240906,151300,238094280,9000,9000,9000,9000,0
|
|
20240906,151200,238094280,9000,9000,9000,9000,1
|
|
20240906,151100,238085280,8990,8990,8990,8990,2
|
|
20240906,151000,238067300,8990,8990,8990,8990,0
|
|
20240906,150900,238067300,8990,8990,8990,8990,91
|
|
20240906,150800,237249210,9000,9000,9000,9000,5
|
|
20240906,150700,237204210,9000,9000,9000,9000,500
|
|
20240906,150600,232704210,9000,9000,9000,9000,91
|
|
20240906,150500,231885210,9010,9010,9010,9010,0
|
|
20240906,150400,231885210,9010,9010,9010,9010,0
|
|
20240906,150300,231885210,9010,8980,9010,8980,353
|
|
20240906,150200,228715200,8990,8990,8990,8990,149
|
|
20240906,150100,227375690,8990,8990,8990,8990,0
|
|
20240906,150000,227375690,8990,9000,9000,8990,489
|
|
20240906,145900,222978900,9010,9010,9010,9010,0
|
|
20240906,145800,222978900,9010,9010,9010,9010,0
|
|
20240906,145700,222978900,9010,9010,9010,9010,0
|
|
20240906,145600,222978900,9010,9010,9010,9010,0
|
|
20240906,145500,222978900,9010,9010,9010,9010,1
|
|
20240906,145400,222969890,8990,8990,8990,8990,0
|
|
20240906,145300,222969890,8990,9000,9000,8990,344
|
|
20240906,145200,219875790,9000,9000,9000,9000,0
|
|
20240906,145100,219875790,9000,9000,9000,9000,2
|
|
20240906,145000,219857790,9000,9000,9000,9000,3
|
|
20240906,144900,219830790,9010,9010,9010,9010,0
|
|
20240906,144800,219830790,9010,9010,9010,9010,0
|
|
20240906,144700,219830790,9010,9010,9010,9010,0
|
|
20240906,144600,219830790,9010,9010,9010,9010,55
|
|
20240906,144500,219335240,9010,9010,9010,9010,0
|
|
20240906,144400,219335240,9010,9010,9010,9010,0
|
|
20240906,144300,219335240,9010,9010,9010,9010,1
|
|
20240906,144200,219326230,9010,9010,9010,9010,0
|
|
20240906,144100,219326230,9010,9010,9010,9010,1
|
|
20240906,144000,219317220,9000,9000,9000,9000,90
|
|
20240906,143900,218507220,9000,9000,9000,9000,0
|
|
20240906,143800,218507220,9000,9000,9000,9000,0
|
|
20240906,143700,218507220,9000,9000,9000,9000,0
|
|
20240906,143600,218507220,9000,9010,9010,9000,88
|
|
20240906,143500,217714890,9010,9010,9010,9010,0
|
|
20240906,143400,217714890,9010,8990,9010,8990,151
|
|
20240906,143300,216357380,9000,9000,9000,8990,180
|
|
20240906,143200,214737480,8990,8990,8990,8990,34
|
|
20240906,143100,214431820,8990,8990,8990,8990,0
|
|
20240906,143000,214431820,8990,8990,8990,8990,6
|
|
20240906,142900,214377880,9000,9000,9000,9000,0
|
|
20240906,142800,214377880,9000,9000,9000,9000,0
|
|
20240906,142700,214377880,9000,9000,9000,9000,0
|
|
20240906,142600,214377880,9000,9000,9000,9000,0
|
|
20240906,142500,214377880,9000,9000,9000,9000,0
|
|
20240906,142400,214377880,9000,8990,9000,8990,502
|
|
20240906,142300,209864880,8990,8990,8990,8990,1
|
|
20240906,142200,209855890,8990,8990,8990,8990,0
|
|
20240906,142100,209855890,8990,8990,8990,8990,5
|
|
20240906,142000,209810940,9000,9000,9000,9000,0
|
|
20240906,141900,209810940,9000,9000,9000,9000,0
|
|
20240906,141800,209810940,9000,9000,9000,9000,75
|
|
20240906,141700,209135940,9000,9000,9000,9000,0
|
|
20240906,141600,209135940,9000,9000,9000,9000,0
|
|
20240906,141500,209135940,9000,9000,9000,9000,0
|
|
20240906,141400,209135940,9000,9000,9000,9000,0
|
|
20240906,141300,209135940,9000,9000,9000,9000,2
|
|
20240906,141200,209117940,9010,9000,9010,9000,162
|
|
20240906,141100,207658540,9000,9000,9000,9000,0
|
|
20240906,141000,207658540,9000,9000,9000,9000,0
|
|
20240906,140900,207658540,9000,9000,9000,9000,0
|
|
20240906,140800,207658540,9000,9000,9000,9000,0
|
|
20240906,140700,207658540,9000,9000,9000,9000,100
|
|
20240906,140600,206758540,9010,9010,9010,9010,0
|
|
20240906,140500,206758540,9010,9010,9010,9010,0
|
|
20240906,140400,206758540,9010,9010,9010,9010,0
|
|
20240906,140300,206758540,9010,9010,9010,9010,89
|
|
20240906,140200,205956650,9010,9010,9010,9010,0
|
|
20240906,140100,205956650,9010,9010,9010,9010,0
|
|
20240906,140000,205956650,9010,9010,9010,9010,1
|
|
20240906,135900,205947640,8990,8990,8990,8990,0
|
|
20240906,135800,205947640,8990,8990,8990,8990,0
|
|
20240906,135700,205947640,8990,8990,8990,8990,0
|
|
20240906,135600,205947640,8990,8990,8990,8990,0
|
|
20240906,135500,205947640,8990,8990,8990,8990,0
|
|
20240906,135400,205947640,8990,8990,8990,8990,0
|
|
20240906,135300,205947640,8990,8990,8990,8990,0
|
|
20240906,135200,205947640,8990,8990,8990,8990,0
|
|
20240906,135100,205947640,8990,8990,8990,8990,0
|
|
20240906,135000,205947640,8990,8990,8990,8990,0
|
|
20240906,134900,205947640,8990,8990,8990,8990,0
|
|
20240906,134800,205947640,8990,8990,8990,8990,0
|
|
20240906,134700,205947640,8990,8990,8990,8990,0
|
|
20240906,134600,205947640,8990,8990,8990,8990,200
|
|
20240906,134500,204149640,8990,9000,9000,8990,400
|
|
20240906,134400,200550710,9000,9000,9000,9000,0
|
|
20240906,134300,200550710,9000,9000,9000,9000,0
|
|
20240906,134200,200550710,9000,9000,9000,9000,0
|
|
20240906,134100,200550710,9000,9000,9000,9000,0
|
|
20240906,134000,200550710,9000,9000,9000,9000,0
|
|
20240906,133900,200550710,9000,9000,9000,9000,0
|
|
20240906,133800,200550710,9000,9000,9000,9000,0
|
|
20240906,133700,200550710,9000,9000,9000,9000,0
|
|
20240906,133600,200550710,9000,9000,9000,9000,0
|
|
20240906,133500,200550710,9000,9000,9000,9000,0
|
|
20240906,133400,200550710,9000,9000,9000,9000,0
|
|
20240906,133300,200550710,9000,9000,9000,9000,0
|
|
20240906,133200,200550710,9000,9000,9000,9000,0
|
|
20240906,133100,200550710,9000,9000,9000,9000,178
|
|
20240906,133000,198948710,9000,9000,9000,9000,0
|
|
20240906,132900,198948710,9000,9000,9000,9000,0
|
|
20240906,132800,198948710,9000,9000,9000,9000,125
|
|
20240906,132700,197823710,9000,9000,9000,9000,80
|
|
20240906,132600,197103710,9000,9000,9000,9000,0
|
|
20240906,132500,197103710,9000,9000,9000,9000,3
|
|
20240906,132400,197076710,9000,9000,9000,9000,0
|
|
20240906,132300,197076710,9000,9000,9000,9000,82
|
|
20240906,132200,196338710,9000,9000,9000,9000,20
|
|
20240906,132100,196158710,9000,9000,9000,9000,0
|
|
20240906,132000,196158710,9000,9000,9000,9000,0
|
|
20240906,131900,196158710,9000,9000,9000,9000,0
|
|
20240906,131800,196158710,9000,9000,9000,9000,0
|
|
20240906,131700,196158710,9000,9000,9000,9000,0
|
|
20240906,131600,196158710,9000,9000,9000,9000,0
|
|
20240906,131500,196158710,9000,9000,9000,9000,108
|
|
20240906,131400,195186710,9000,9000,9000,9000,0
|
|
20240906,131300,195186710,9000,9000,9000,9000,0
|
|
20240906,131200,195186710,9000,9000,9000,9000,0
|
|
20240906,131100,195186710,9000,9000,9000,9000,0
|
|
20240906,131000,195186710,9000,9000,9000,9000,1
|
|
20240906,130900,195177710,9000,9000,9000,9000,1
|
|
20240906,130800,195168710,9010,9010,9010,9010,0
|
|
20240906,130700,195168710,9010,9010,9010,9010,0
|
|
20240906,130600,195168710,9010,9010,9010,9010,0
|
|
20240906,130500,195168710,9010,9010,9010,9010,1
|
|
20240906,130400,195159700,9010,9010,9010,9010,0
|
|
20240906,130300,195159700,9010,9010,9010,9010,0
|
|
20240906,130200,195159700,9010,9010,9010,9010,3
|
|
20240906,130100,195132670,8990,8990,8990,8990,0
|
|
20240906,130000,195132670,8990,9000,9000,8990,146
|
|
20240906,125900,193820040,9000,9000,9000,9000,20
|
|
20240906,125800,193640040,9000,9000,9000,9000,50
|
|
20240906,125700,193190040,9000,9000,9000,9000,1
|
|
20240906,125600,193181040,9000,9000,9000,9000,0
|
|
20240906,125500,193181040,9000,9000,9000,9000,0
|
|
20240906,125400,193181040,9000,9000,9000,9000,5
|
|
20240906,125300,193136040,9000,9000,9000,9000,0
|
|
20240906,125200,193136040,9000,9000,9000,9000,0
|
|
20240906,125100,193136040,9000,9000,9000,9000,0
|
|
20240906,125000,193136040,9000,8990,9000,8990,101
|
|
20240906,124900,192228040,9000,9000,9000,9000,0
|
|
20240906,124800,192228040,9000,9000,9000,9000,35
|
|
20240906,124700,191913040,9000,9000,9000,9000,0
|
|
20240906,124600,191913040,9000,9000,9000,9000,0
|
|
20240906,124500,191913040,9000,9000,9000,9000,0
|
|
20240906,124400,191913040,9000,9000,9000,9000,90
|
|
20240906,124300,191103040,9000,9000,9000,9000,55
|
|
20240906,124200,190608040,8990,8990,8990,8990,0
|
|
20240906,124100,190608040,8990,8990,8990,8990,0
|
|
20240906,124000,190608040,8990,8990,8990,8990,1
|
|
20240906,123900,190599050,9000,9000,9000,9000,0
|
|
20240906,123800,190599050,9000,9000,9000,9000,0
|
|
20240906,123700,190599050,9000,9000,9000,9000,0
|
|
20240906,123600,190599050,9000,9000,9000,9000,0
|
|
20240906,123500,190599050,9000,9000,9000,9000,10
|
|
20240906,123400,190509050,9000,9000,9000,9000,0
|
|
20240906,123300,190509050,9000,9000,9000,9000,1
|
|
20240906,123200,190500050,8990,8990,8990,8990,595
|
|
20240906,123100,185151000,8980,8980,8980,8980,0
|
|
20240906,123000,185151000,8980,8980,8980,8980,0
|
|
20240906,122900,185151000,8980,8980,8980,8980,68
|
|
20240906,122800,184540360,8980,8980,8980,8980,0
|
|
20240906,122700,184540360,8980,8980,8980,8980,32
|
|
20240906,122600,184253000,8970,8970,8970,8970,0
|
|
20240906,122500,184253000,8970,8970,8970,8970,0
|
|
20240906,122400,184253000,8970,8980,8980,8970,267
|
|
20240906,122300,181857760,8980,8980,8980,8980,0
|
|
20240906,122200,181857760,8980,8980,8980,8980,0
|
|
20240906,122100,181857760,8980,8980,8980,8980,0
|
|
20240906,122000,181857760,8980,8980,8980,8980,0
|
|
20240906,121900,181857760,8980,8980,8980,8980,809
|
|
20240906,121800,174592940,8980,8980,8980,8980,47
|
|
20240906,121700,174170880,8990,8990,8990,8990,4
|
|
20240906,121600,174134920,9000,9000,9000,9000,5
|
|
20240906,121500,174089920,8990,8990,8990,8990,7
|
|
20240906,121400,174026990,8990,8990,8990,8990,40
|
|
20240906,121300,173667390,8990,8990,8990,8990,0
|
|
20240906,121200,173667390,8990,9000,9000,8990,302
|
|
20240906,121100,170950920,9010,9010,9010,9010,0
|
|
20240906,121000,170950920,9010,9010,9010,9010,0
|
|
20240906,120900,170950920,9010,9010,9010,9010,0
|
|
20240906,120800,170950920,9010,9010,9010,9010,2
|
|
20240906,120700,170932900,9010,9010,9010,9010,45
|
|
20240906,120600,170527450,9020,9010,9020,9010,9
|
|
20240906,120500,170446310,9020,9020,9020,9020,1
|
|
20240906,120400,170437290,9010,9010,9010,9010,0
|
|
20240906,120300,170437290,9010,9010,9010,9010,0
|
|
20240906,120200,170437290,9010,9010,9010,9010,0
|
|
20240906,120100,170437290,9010,9010,9010,9010,0
|
|
20240906,120000,170437290,9010,9010,9010,9010,0
|
|
20240906,115900,170437290,9010,9010,9010,9010,0
|
|
20240906,115800,170437290,9010,9000,9020,9000,3
|
|
20240906,115700,170410260,9020,9000,9040,9000,3118
|
|
20240906,115600,142258630,9010,9000,9010,9000,6
|
|
20240906,115500,142204580,9000,9000,9000,9000,0
|
|
20240906,115400,142204580,9000,9000,9000,9000,0
|
|
20240906,115300,142204580,9000,9000,9000,9000,42
|
|
20240906,115200,141826580,8990,8990,8990,8990,0
|
|
20240906,115100,141826580,8990,8990,8990,8990,31
|
|
20240906,115000,141547890,8990,8990,8990,8990,0
|
|
20240906,114900,141547890,8990,8980,9010,8980,242
|
|
20240906,114800,139372430,8980,8980,8980,8980,0
|
|
20240906,114700,139372430,8980,8990,8990,8980,150
|
|
20240906,114600,138025130,9000,9000,9000,9000,4
|
|
20240906,114500,137989130,9000,9000,9000,9000,10
|
|
20240906,114400,137899130,8990,8990,8990,8990,0
|
|
20240906,114300,137899130,8990,8990,8990,8990,0
|
|
20240906,114200,137899130,8990,9000,9000,8990,49
|
|
20240906,114100,137458610,9000,9000,9000,9000,0
|
|
20240906,114000,137458610,9000,9000,9000,9000,0
|
|
20240906,113900,137458610,9000,9000,9000,8990,134
|
|
20240906,113800,136253440,8990,8990,8990,8990,0
|
|
20240906,113700,136253440,8990,8990,8990,8990,0
|
|
20240906,113600,136253440,8990,8990,8990,8990,67
|
|
20240906,113500,135651110,9010,9010,9010,9010,0
|
|
20240906,113400,135651110,9010,8990,9010,8990,122
|
|
20240906,113300,134554000,9010,9000,9010,9000,2
|
|
20240906,113200,134535990,9010,9010,9010,9000,3
|
|
20240906,113100,134508970,9000,9000,9000,9000,111
|
|
20240906,113000,133509970,9010,9010,9010,9010,0
|
|
20240906,112900,133509970,9010,9010,9010,9010,0
|
|
20240906,112800,133509970,9010,9010,9010,9010,0
|
|
20240906,112700,133509970,9010,9010,9010,9010,0
|
|
20240906,112600,133509970,9010,9010,9010,9010,0
|
|
20240906,112500,133509970,9010,9000,9010,9000,4
|
|
20240906,112400,133473950,9000,9000,9000,9000,233
|
|
20240906,112300,131376950,9000,9010,9010,9000,1500
|
|
20240906,112200,117876110,9020,9020,9020,9020,0
|
|
20240906,112100,117876110,9020,9020,9020,9020,7
|
|
20240906,112000,117812970,9020,9020,9020,9020,258
|
|
20240906,111900,115485810,9020,9020,9020,9020,0
|
|
20240906,111800,115485810,9020,9020,9020,9020,161
|
|
20240906,111700,114033590,9030,9030,9030,9030,0
|
|
20240906,111600,114033590,9030,9030,9030,9030,130
|
|
20240906,111500,112859690,9030,9030,9030,9030,0
|
|
20240906,111400,112859690,9030,9030,9030,9030,0
|
|
20240906,111300,112859690,9030,9030,9030,9030,0
|
|
20240906,111200,112859690,9030,9030,9030,9030,0
|
|
20240906,111100,112859690,9030,9030,9030,9030,50
|
|
20240906,111000,112408190,9030,9030,9030,9030,43
|
|
20240906,110900,112019900,9040,9040,9040,9040,0
|
|
20240906,110800,112019900,9040,9040,9040,9040,0
|
|
20240906,110700,112019900,9040,9030,9040,9030,18
|
|
20240906,110600,111857350,9030,9030,9030,9030,10
|
|
20240906,110500,111767050,9030,9030,9030,9030,0
|
|
20240906,110400,111767050,9030,9030,9030,9030,0
|
|
20240906,110300,111767050,9030,9030,9030,9030,120
|
|
20240906,110200,110683450,9030,9030,9030,9030,100
|
|
20240906,110100,109780450,9030,9030,9030,9030,0
|
|
20240906,110000,109780450,9030,9030,9030,9030,0
|
|
20240906,105900,109780450,9030,9030,9030,9030,0
|
|
20240906,105800,109780450,9030,9030,9030,9030,1
|
|
20240906,105700,109771420,9030,9030,9030,9030,2
|
|
20240906,105600,109753360,9020,9020,9020,9020,0
|
|
20240906,105500,109753360,9020,9020,9020,9020,1
|
|
20240906,105400,109744340,9030,9020,9030,9020,28
|
|
20240906,105300,109491510,9040,9040,9040,9040,0
|
|
20240906,105200,109491510,9040,9040,9040,9040,0
|
|
20240906,105100,109491510,9040,9040,9040,9040,0
|
|
20240906,105000,109491510,9040,9040,9040,9040,0
|
|
20240906,104900,109491510,9040,9040,9040,9040,0
|
|
20240906,104800,109491510,9040,9040,9040,9040,43
|
|
20240906,104700,109102790,9040,9040,9040,9040,0
|
|
20240906,104600,109102790,9040,9040,9040,9040,20
|
|
20240906,104500,108921990,9050,9050,9050,9050,0
|
|
20240906,104400,108921990,9050,9050,9050,9050,34
|
|
20240906,104300,108614290,9050,9050,9050,9050,0
|
|
20240906,104200,108614290,9050,9050,9050,9050,3
|
|
20240906,104100,108587140,9050,9050,9050,9050,0
|
|
20240906,104000,108587140,9050,9050,9050,9050,0
|
|
20240906,103900,108587140,9050,9050,9050,9050,0
|
|
20240906,103800,108587140,9050,9050,9050,9050,0
|
|
20240906,103700,108587140,9050,9040,9050,9040,3
|
|
20240906,103600,108560000,9050,9030,9050,9030,21
|
|
20240906,103500,108369970,9050,9050,9050,9050,0
|
|
20240906,103400,108369970,9050,9050,9050,9050,0
|
|
20240906,103300,108369970,9050,9050,9050,9050,0
|
|
20240906,103200,108369970,9050,9050,9050,9050,0
|
|
20240906,103100,108369970,9050,9030,9050,9030,4
|
|
20240906,103000,108333800,9020,9020,9020,9020,0
|
|
20240906,102900,108333800,9020,9020,9020,9020,0
|
|
20240906,102800,108333800,9020,9020,9020,9020,0
|
|
20240906,102700,108333800,9020,9020,9020,9020,0
|
|
20240906,102600,108333800,9020,9020,9020,9020,0
|
|
20240906,102500,108333800,9020,9020,9020,9020,0
|
|
20240906,102400,108333800,9020,9020,9020,9020,0
|
|
20240906,102300,108333800,9020,9010,9020,9010,159
|
|
20240906,102200,106900620,9010,9010,9010,9010,100
|
|
20240906,102100,105999620,9020,9020,9020,9020,0
|
|
20240906,102000,105999620,9020,9020,9020,9020,0
|
|
20240906,101900,105999620,9020,9020,9020,9020,8
|
|
20240906,101800,105927460,9020,9020,9020,9020,33
|
|
20240906,101700,105629800,9000,9000,9000,9000,0
|
|
20240906,101600,105629800,9000,9000,9000,9000,0
|
|
20240906,101500,105629800,9000,9010,9010,9000,2003
|
|
20240906,101400,87592750,9010,9010,9010,9010,0
|
|
20240906,101300,87592750,9010,9010,9010,9010,0
|
|
20240906,101200,87592750,9010,9020,9020,9010,2
|
|
20240906,101100,87574720,9020,9020,9020,9020,10
|
|
20240906,101000,87484520,9020,9020,9020,9020,0
|
|
20240906,100900,87484520,9020,9020,9020,9020,393
|
|
20240906,100800,83939660,9020,9030,9030,9020,50
|
|
20240906,100700,83488230,9020,9020,9020,9020,837
|
|
20240906,100600,75938490,9030,9030,9030,9030,2
|
|
20240906,100500,75920430,9030,9030,9030,9030,0
|
|
20240906,100400,75920430,9030,9030,9030,9030,1
|
|
20240906,100300,75911400,9020,9020,9020,9020,0
|
|
20240906,100200,75911400,9020,9020,9020,9020,10
|
|
20240906,100100,75821200,9030,9030,9030,9030,43
|
|
20240906,100000,75432910,9050,9050,9050,9050,0
|
|
20240906,095900,75432910,9050,9050,9050,9050,30
|
|
20240906,095800,75161410,9020,9020,9020,9020,0
|
|
20240906,095700,75161410,9020,9030,9030,9020,694
|
|
20240906,095600,68901080,9050,9050,9050,9050,0
|
|
20240906,095500,68901080,9050,9050,9050,9050,0
|
|
20240906,095400,68901080,9050,9050,9050,9050,0
|
|
20240906,095300,68901080,9050,9050,9050,9050,0
|
|
20240906,095200,68901080,9050,9050,9050,9050,0
|
|
20240906,095100,68901080,9050,9050,9050,9050,0
|
|
20240906,095000,68901080,9050,9050,9050,9050,0
|
|
20240906,094900,68901080,9050,9050,9050,9050,5
|
|
20240906,094800,68855830,9020,9040,9040,9020,300
|
|
20240906,094700,66148580,9050,9050,9050,9050,0
|
|
20240906,094600,66148580,9050,9060,9060,9050,42
|
|
20240906,094500,65768470,9050,9050,9050,9050,0
|
|
20240906,094400,65768470,9050,9050,9050,9050,0
|
|
20240906,094300,65768470,9050,9050,9050,9050,0
|
|
20240906,094200,65768470,9050,9050,9050,9050,1
|
|
20240906,094100,65759420,9060,9060,9060,9060,0
|
|
20240906,094000,65759420,9060,9020,9060,9020,308
|
|
20240906,093900,62981220,9050,9050,9050,9050,10
|
|
20240906,093800,62890720,9050,9050,9050,9050,1
|
|
20240906,093700,62881670,9060,9050,9060,9050,5
|
|
20240906,093600,62836390,9020,9030,9060,9020,1128
|
|
20240906,093500,52651290,9060,9060,9060,9060,0
|
|
20240906,093400,52651290,9060,9030,9060,9030,51
|
|
20240906,093300,52189260,9030,9040,9060,9030,1482
|
|
20240906,093200,38796820,9060,9060,9060,9060,1
|
|
20240906,093100,38787760,9060,9040,9060,9040,16
|
|
20240906,093000,38643100,9040,9040,9040,9040,992
|
|
20240906,092900,29675420,9040,9040,9040,9040,50
|
|
20240906,092800,29223420,9040,9040,9040,9040,0
|
|
20240906,092700,29223420,9040,9050,9050,9040,1185
|
|
20240906,092600,18499650,9050,9060,9060,9050,18
|
|
20240906,092500,18336630,9060,9060,9060,9060,2
|
|
20240906,092400,18318510,9060,9060,9060,9060,4
|
|
20240906,092300,18282270,9050,9050,9050,9050,0
|
|
20240906,092200,18282270,9050,9050,9050,9050,0
|
|
20240906,092100,18282270,9050,9050,9050,9050,0
|
|
20240906,092000,18282270,9050,9050,9050,9050,0
|
|
20240906,091900,18282270,9050,9050,9050,9050,0
|
|
20240906,091800,18282270,9050,9060,9060,9050,748
|
|
20240906,091700,11505400,9070,9070,9110,9070,12
|
|
20240906,091600,11396520,9060,9060,9060,9060,0
|
|
20240906,091500,11396520,9060,9060,9060,9060,0
|
|
20240906,091400,11396520,9060,9060,9060,9060,600
|
|
20240906,091300,5960520,9110,9090,9110,9090,2
|
|
20240906,091200,5942320,9110,9110,9110,9110,0
|
|
20240906,091100,5942320,9110,9110,9110,9110,0
|
|
20240906,091000,5942320,9110,9120,9120,9090,106
|
|
20240906,090900,4978710,9080,9070,9150,9070,59
|
|
20240906,090800,4440110,9150,9150,9150,9150,0
|
|
20240906,090700,4440110,9150,9070,9150,9060,36
|
|
20240906,090600,4111960,9150,9150,9150,9150,0
|
|
20240906,090500,4111960,9150,9150,9150,9150,1
|
|
20240906,090400,4102810,9160,9160,9160,9160,0
|
|
20240906,090300,4102810,9160,9160,9160,9160,0
|
|
20240906,090200,4102810,9160,9160,9160,9160,0
|
|
20240906,090100,4102810,9160,9160,9160,9160,1
|
|
20240906,090000,4093650,9180,9060,9180,9060,451
|