579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,183600,193260320,9050,9050,9050,9050,320
|
|
20240909,183500,193260320,9050,9050,9050,9050,0
|
|
20240909,183400,193260320,9050,9050,9050,9050,0
|
|
20240909,183300,193260320,9050,9050,9050,9050,0
|
|
20240909,183200,193260320,9050,9050,9050,9050,0
|
|
20240909,183100,193260320,9050,9050,9050,9050,0
|
|
20240909,183000,193260320,9050,9050,9050,9050,0
|
|
20240909,182900,193260320,9050,9050,9050,9050,0
|
|
20240909,182800,193260320,9050,9050,9050,9050,0
|
|
20240909,182700,193260320,9050,9050,9050,9050,0
|
|
20240909,182600,193260320,9050,9050,9050,9050,0
|
|
20240909,182500,193260320,9050,9050,9050,9050,0
|
|
20240909,182400,193260320,9050,9050,9050,9050,0
|
|
20240909,182300,193260320,9050,9050,9050,9050,0
|
|
20240909,182200,193260320,9050,9050,9050,9050,0
|
|
20240909,182100,193260320,9050,9050,9050,9050,0
|
|
20240909,182000,193260320,9050,9050,9050,9050,0
|
|
20240909,181900,193260320,9050,9050,9050,9050,0
|
|
20240909,181800,193260320,9050,9050,9050,9050,0
|
|
20240909,181700,193260320,9050,9050,9050,9050,0
|
|
20240909,181600,193260320,9050,9050,9050,9050,0
|
|
20240909,181500,193260320,9050,9050,9050,9050,0
|
|
20240909,181400,193260320,9050,9050,9050,9050,0
|
|
20240909,181300,193260320,9050,9050,9050,9050,0
|
|
20240909,181200,193260320,9050,9050,9050,9050,0
|
|
20240909,181100,193260320,9050,9050,9050,9050,0
|
|
20240909,181000,193260320,9050,9050,9050,9050,0
|
|
20240909,180900,193260320,9050,9050,9050,9050,0
|
|
20240909,180800,193260320,9050,9050,9050,9050,0
|
|
20240909,180700,193260320,9050,9050,9050,9050,0
|
|
20240909,180600,193260320,9050,9050,9050,9050,320
|
|
20240909,180500,193260320,9050,9050,9050,9050,0
|
|
20240909,180400,193260320,9050,9050,9050,9050,0
|
|
20240909,180300,193260320,9050,9050,9050,9050,0
|
|
20240909,180200,193260320,9050,9050,9050,9050,0
|
|
20240909,180100,193260320,9050,9050,9050,9050,0
|
|
20240909,180000,193260320,9050,9050,9050,9050,0
|
|
20240909,175900,193260320,9050,9050,9050,9050,0
|
|
20240909,175800,193260320,9050,9050,9050,9050,0
|
|
20240909,175700,193260320,9050,9050,9050,9050,0
|
|
20240909,175600,193260320,9050,9050,9050,9050,0
|
|
20240909,175500,193260320,9050,9050,9050,9050,0
|
|
20240909,175400,193260320,9050,9050,9050,9050,0
|
|
20240909,175300,193260320,9050,9050,9050,9050,0
|
|
20240909,175200,193260320,9050,9050,9050,9050,0
|
|
20240909,175100,193260320,9050,9050,9050,9050,0
|
|
20240909,175000,193260320,9050,9050,9050,9050,0
|
|
20240909,174900,193260320,9050,9050,9050,9050,0
|
|
20240909,174800,193260320,9050,9050,9050,9050,0
|
|
20240909,174700,193260320,9050,9050,9050,9050,0
|
|
20240909,174600,193260320,9050,9050,9050,9050,0
|
|
20240909,174500,193260320,9050,9050,9050,9050,0
|
|
20240909,174400,193260320,9050,9050,9050,9050,0
|
|
20240909,174300,193260320,9050,9050,9050,9050,0
|
|
20240909,174200,193260320,9050,9050,9050,9050,0
|
|
20240909,174100,193260320,9050,9050,9050,9050,0
|
|
20240909,174000,193260320,9050,9050,9050,9050,0
|
|
20240909,173900,193260320,9050,9050,9050,9050,0
|
|
20240909,173800,193260320,9050,9050,9050,9050,0
|
|
20240909,173700,193260320,9050,9050,9050,9050,0
|
|
20240909,173600,193260320,9050,9050,9050,9050,320
|
|
20240909,173500,193260320,9050,9050,9050,9050,0
|
|
20240909,173400,193260320,9050,9050,9050,9050,0
|
|
20240909,173300,193260320,9050,9050,9050,9050,0
|
|
20240909,173200,193260320,9050,9050,9050,9050,0
|
|
20240909,173100,193260320,9050,9050,9050,9050,0
|
|
20240909,173000,193260320,9050,9050,9050,9050,0
|
|
20240909,172900,193260320,9050,9050,9050,9050,0
|
|
20240909,172800,193260320,9050,9050,9050,9050,0
|
|
20240909,172700,193260320,9050,9050,9050,9050,0
|
|
20240909,172600,193260320,9050,9050,9050,9050,0
|
|
20240909,172500,193260320,9050,9050,9050,9050,0
|
|
20240909,172400,193260320,9050,9050,9050,9050,0
|
|
20240909,172300,193260320,9050,9050,9050,9050,0
|
|
20240909,172200,193260320,9050,9050,9050,9050,0
|
|
20240909,172100,193260320,9050,9050,9050,9050,0
|
|
20240909,172000,193260320,9050,9050,9050,9050,0
|
|
20240909,171900,193260320,9050,9050,9050,9050,0
|
|
20240909,171800,193260320,9050,9050,9050,9050,0
|
|
20240909,171700,193260320,9050,9050,9050,9050,0
|
|
20240909,171600,193260320,9050,9050,9050,9050,0
|
|
20240909,171500,193260320,9050,9050,9050,9050,0
|
|
20240909,171400,193260320,9050,9050,9050,9050,0
|
|
20240909,171300,193260320,9050,9050,9050,9050,0
|
|
20240909,171200,193260320,9050,9050,9050,9050,0
|
|
20240909,171100,193260320,9050,9050,9050,9050,0
|
|
20240909,171000,193260320,9050,9050,9050,9050,0
|
|
20240909,170900,193260320,9050,9050,9050,9050,0
|
|
20240909,170800,193260320,9050,9050,9050,9050,0
|
|
20240909,170700,193260320,9050,9050,9050,9050,0
|
|
20240909,170600,193260320,9050,9050,9050,9050,320
|
|
20240909,170500,193260320,9050,9050,9050,9050,0
|
|
20240909,170400,193260320,9050,9050,9050,9050,0
|
|
20240909,170300,193260320,9050,9050,9050,9050,0
|
|
20240909,170200,193260320,9050,9050,9050,9050,0
|
|
20240909,170100,193260320,9050,9050,9050,9050,0
|
|
20240909,170000,193260320,9050,9050,9050,9050,0
|
|
20240909,165900,193260320,9050,9050,9050,9050,0
|
|
20240909,165800,193260320,9050,9050,9050,9050,0
|
|
20240909,165700,193260320,9050,9050,9050,9050,0
|
|
20240909,165600,193260320,9050,9050,9050,9050,0
|
|
20240909,165500,193260320,9050,9050,9050,9050,0
|
|
20240909,165400,193260320,9050,9050,9050,9050,0
|
|
20240909,165300,193260320,9050,9050,9050,9050,0
|
|
20240909,165200,193260320,9050,9050,9050,9050,0
|
|
20240909,165100,193260320,9050,9050,9050,9050,0
|
|
20240909,165000,193260320,9050,9050,9050,9050,0
|
|
20240909,164900,193260320,9050,9050,9050,9050,0
|
|
20240909,164800,193260320,9050,9050,9050,9050,0
|
|
20240909,164700,193260320,9050,9050,9050,9050,0
|
|
20240909,164600,193260320,9050,9050,9050,9050,0
|
|
20240909,164500,193260320,9050,9050,9050,9050,0
|
|
20240909,164400,193260320,9050,9050,9050,9050,0
|
|
20240909,164300,193260320,9050,9050,9050,9050,0
|
|
20240909,164200,193260320,9050,9050,9050,9050,0
|
|
20240909,164100,193260320,9050,9050,9050,9050,0
|
|
20240909,164000,193260320,9050,9050,9050,9050,0
|
|
20240909,163900,193260320,9050,9050,9050,9050,0
|
|
20240909,163800,193260320,9050,9050,9050,9050,0
|
|
20240909,163700,193260320,9050,9050,9050,9050,0
|
|
20240909,163600,193260320,9050,9050,9050,9050,320
|
|
20240909,163500,193260320,9050,9050,9050,9050,0
|
|
20240909,163400,193260320,9050,9050,9050,9050,0
|
|
20240909,163300,193260320,9050,9050,9050,9050,0
|
|
20240909,163200,193260320,9050,9050,9050,9050,0
|
|
20240909,163100,193260320,9050,9050,9050,9050,0
|
|
20240909,163000,193260320,9050,9050,9050,9050,0
|
|
20240909,162900,193260320,9050,9050,9050,9050,0
|
|
20240909,162800,193260320,9050,9050,9050,9050,0
|
|
20240909,162700,193260320,9050,9050,9050,9050,0
|
|
20240909,162600,193260320,9050,9050,9050,9050,0
|
|
20240909,162500,193260320,9050,9050,9050,9050,0
|
|
20240909,162400,193260320,9050,9050,9050,9050,0
|
|
20240909,162300,193260320,9050,9050,9050,9050,0
|
|
20240909,162200,193260320,9050,9050,9050,9050,0
|
|
20240909,162100,193260320,9050,9050,9050,9050,0
|
|
20240909,162000,193260320,9050,9050,9050,9050,0
|
|
20240909,161900,193260320,9050,9050,9050,9050,0
|
|
20240909,161800,193260320,9050,9050,9050,9050,0
|
|
20240909,161700,193260320,9050,9050,9050,9050,0
|
|
20240909,161600,193260320,9050,9050,9050,9050,0
|
|
20240909,161500,193260320,9050,9050,9050,9050,0
|
|
20240909,161400,193260320,9050,9050,9050,9050,0
|
|
20240909,161300,193260320,9050,9050,9050,9050,0
|
|
20240909,161200,193260320,9050,9050,9050,9050,0
|
|
20240909,161100,193260320,9050,9050,9050,9050,0
|
|
20240909,161000,193260320,9050,9050,9050,9050,0
|
|
20240909,160900,193260320,9050,9050,9050,9050,0
|
|
20240909,160800,193260320,9050,9050,9050,9050,0
|
|
20240909,160700,193260320,9050,9050,9050,9050,0
|
|
20240909,160600,193260320,9050,9050,9050,9050,320
|
|
20240909,160500,193260320,9050,9050,9050,9050,0
|
|
20240909,160400,193260320,9050,9050,9050,9050,0
|
|
20240909,160300,193260320,9050,9050,9050,9050,0
|
|
20240909,160200,193260320,9050,9050,9050,9050,0
|
|
20240909,160100,193260320,9050,9050,9050,9050,0
|
|
20240909,160000,193260320,9050,9050,9050,9050,0
|
|
20240909,155900,193260320,9050,9050,9050,9050,0
|
|
20240909,155800,193260320,9050,9050,9050,9050,0
|
|
20240909,155700,193260320,9050,9050,9050,9050,0
|
|
20240909,155600,193260320,9050,9050,9050,9050,0
|
|
20240909,155500,193260320,9050,9050,9050,9050,0
|
|
20240909,155400,193260320,9050,9050,9050,9050,0
|
|
20240909,155300,193260320,9050,9050,9050,9050,0
|
|
20240909,155200,193260320,9050,9050,9050,9050,0
|
|
20240909,155100,193260320,9050,9050,9050,9050,0
|
|
20240909,155000,193260320,9050,9050,9050,9050,0
|
|
20240909,154900,193260320,9050,9050,9050,9050,0
|
|
20240909,154800,193260320,9050,9050,9050,9050,0
|
|
20240909,154700,193260320,9050,9050,9050,9050,0
|
|
20240909,154600,193260320,9050,9050,9050,9050,0
|
|
20240909,154500,193260320,9050,9050,9050,9050,0
|
|
20240909,154400,193260320,9050,9050,9050,9050,0
|
|
20240909,154300,193260320,9050,9050,9050,9050,0
|
|
20240909,154200,193260320,9050,9050,9050,9050,0
|
|
20240909,154100,193260320,9050,9050,9050,9050,0
|
|
20240909,154000,193260320,9050,9050,9050,9050,0
|
|
20240909,153900,193260320,9050,9050,9050,9050,0
|
|
20240909,153800,193260320,9050,9050,9050,9050,0
|
|
20240909,153700,193260320,9050,9050,9050,9050,0
|
|
20240909,153600,193260320,9050,9050,9050,9050,320
|
|
20240909,153500,193260320,9050,9050,9050,9050,0
|
|
20240909,153400,193260320,9050,9050,9050,9050,0
|
|
20240909,153300,193260320,9050,9050,9050,9050,0
|
|
20240909,153200,193260320,9050,9050,9050,9050,0
|
|
20240909,153100,193260320,9050,9050,9050,9050,0
|
|
20240909,153000,193260320,9050,9050,9050,9050,320
|
|
20240909,152900,190364320,9040,9040,9040,9040,0
|
|
20240909,152800,190364320,9040,9040,9040,9040,0
|
|
20240909,152700,190364320,9040,9040,9040,9040,0
|
|
20240909,152600,190364320,9040,9040,9040,9040,0
|
|
20240909,152500,190364320,9040,9040,9040,9040,0
|
|
20240909,152400,190364320,9040,9040,9040,9040,0
|
|
20240909,152300,190364320,9040,9040,9040,9040,0
|
|
20240909,152200,190364320,9040,9040,9040,9040,0
|
|
20240909,152100,190364320,9040,9040,9040,9040,0
|
|
20240909,152000,190364320,9040,9040,9040,9040,0
|
|
20240909,151900,190364320,9040,9020,9040,9020,18
|
|
20240909,151800,190201640,9040,9040,9040,9040,0
|
|
20240909,151700,190201640,9040,9020,9040,9020,11
|
|
20240909,151600,190102220,9020,9020,9020,9020,0
|
|
20240909,151500,190102220,9020,9020,9020,9020,0
|
|
20240909,151400,190102220,9020,9020,9020,9020,65
|
|
20240909,151300,189515920,9020,9020,9020,9020,0
|
|
20240909,151200,189515920,9020,9020,9020,9020,0
|
|
20240909,151100,189515920,9020,9020,9020,9020,20
|
|
20240909,151000,189335520,9040,9040,9040,9040,0
|
|
20240909,150900,189335520,9040,9040,9040,9040,0
|
|
20240909,150800,189335520,9040,9040,9040,9040,2
|
|
20240909,150700,189317440,9040,9030,9040,9030,14
|
|
20240909,150600,189190890,9040,9030,9040,9030,76
|
|
20240909,150500,188503860,9040,9040,9040,9040,0
|
|
20240909,150400,188503860,9040,9040,9040,9040,0
|
|
20240909,150300,188503860,9040,9020,9040,9020,351
|
|
20240909,150200,185337790,9010,9010,9010,9010,0
|
|
20240909,150100,185337790,9010,9010,9010,9010,0
|
|
20240909,150000,185337790,9010,9010,9010,9010,1
|
|
20240909,145900,185328780,9050,9040,9050,9040,12
|
|
20240909,145800,185220220,9020,9020,9020,9020,0
|
|
20240909,145700,185220220,9020,9020,9020,9020,0
|
|
20240909,145600,185220220,9020,9050,9050,9020,3
|
|
20240909,145500,185193130,9040,9040,9040,9040,1
|
|
20240909,145400,185184090,9050,9050,9050,9050,0
|
|
20240909,145300,185184090,9050,9050,9050,9040,6
|
|
20240909,145200,185129810,9040,9040,9050,9040,3
|
|
20240909,145100,185102680,9020,9030,9050,9020,3
|
|
20240909,145000,185075580,9050,9030,9050,9030,13
|
|
20240909,144900,184958040,9040,9030,9040,9030,45
|
|
20240909,144800,184551280,9040,9030,9040,9030,3
|
|
20240909,144700,184524170,9040,9040,9040,9040,1
|
|
20240909,144600,184515130,9030,9030,9030,9030,1
|
|
20240909,144500,184506100,9030,9030,9030,9030,0
|
|
20240909,144400,184506100,9030,9020,9030,9020,2
|
|
20240909,144300,184488050,9030,9020,9030,9010,6
|
|
20240909,144200,184433920,9030,9010,9030,9010,8
|
|
20240909,144100,184361750,9030,9000,9030,9000,1696
|
|
20240909,144000,169097720,9000,9000,9000,9000,1
|
|
20240909,143900,169088720,9000,9000,9000,9000,0
|
|
20240909,143800,169088720,9000,9000,9000,9000,2
|
|
20240909,143700,169070720,9000,8980,9000,8980,2
|
|
20240909,143600,169052740,8980,8980,8980,8980,1
|
|
20240909,143500,169043760,9000,9000,9000,9000,10
|
|
20240909,143400,168953760,9000,9000,9000,9000,2
|
|
20240909,143300,168935760,9000,9000,9000,9000,2
|
|
20240909,143200,168917760,9000,9000,9000,9000,0
|
|
20240909,143100,168917760,9000,9000,9000,9000,1
|
|
20240909,143000,168908760,8980,8980,8980,8980,2
|
|
20240909,142900,168890800,9000,9000,9000,9000,0
|
|
20240909,142800,168890800,9000,8990,9000,8990,1003
|
|
20240909,142700,159873800,8990,8990,8990,8990,4
|
|
20240909,142600,159837840,9000,9000,9000,9000,0
|
|
20240909,142500,159837840,9000,9000,9000,9000,3
|
|
20240909,142400,159810840,8990,8990,8990,8990,20
|
|
20240909,142300,159631040,8990,8990,8990,8990,25
|
|
20240909,142200,159406290,9000,9000,9000,9000,3
|
|
20240909,142100,159379290,9000,9000,9000,9000,0
|
|
20240909,142000,159379290,9000,9000,9000,9000,0
|
|
20240909,141900,159379290,9000,9000,9000,9000,1
|
|
20240909,141800,159370290,8990,8990,8990,8990,0
|
|
20240909,141700,159370290,8990,9000,9000,8990,4
|
|
20240909,141600,159334300,9000,8990,9000,8990,51
|
|
20240909,141500,158875800,8990,8990,8990,8990,0
|
|
20240909,141400,158875800,8990,8990,8990,8990,0
|
|
20240909,141300,158875800,8990,8990,8990,8990,51
|
|
20240909,141200,158417310,9000,9000,9000,9000,2
|
|
20240909,141100,158399310,8990,8990,8990,8990,51
|
|
20240909,141000,157940820,9000,9000,9000,9000,1
|
|
20240909,140900,157931820,9000,9000,9000,9000,1
|
|
20240909,140800,157922820,9000,9000,9000,9000,0
|
|
20240909,140700,157922820,9000,8990,9000,8990,6
|
|
20240909,140600,157868840,9000,9000,9000,9000,0
|
|
20240909,140500,157868840,9000,9000,9000,9000,0
|
|
20240909,140400,157868840,9000,9000,9000,9000,1
|
|
20240909,140300,157859840,8970,8970,8970,8970,1
|
|
20240909,140200,157850870,9000,9000,9000,9000,2
|
|
20240909,140100,157832870,9000,9000,9000,9000,1
|
|
20240909,140000,157823870,9000,9000,9000,9000,3
|
|
20240909,135900,157796870,9000,9000,9000,9000,0
|
|
20240909,135800,157796870,9000,9000,9000,9000,6
|
|
20240909,135700,157742870,8990,8990,8990,8990,183
|
|
20240909,135600,156097700,8990,8990,9000,8990,120
|
|
20240909,135500,155018890,9000,9000,9000,8980,40
|
|
20240909,135400,154659620,8980,8980,8980,8980,1
|
|
20240909,135300,154650640,8990,8990,8990,8990,5
|
|
20240909,135200,154605690,9000,9000,9000,9000,3
|
|
20240909,135100,154578690,9000,9000,9000,9000,3
|
|
20240909,135000,154551690,9000,9000,9000,9000,0
|
|
20240909,134900,154551690,9000,9000,9000,9000,1
|
|
20240909,134800,154542690,8990,8990,8990,8990,4
|
|
20240909,134700,154506730,8970,8970,8970,8970,1
|
|
20240909,134600,154497760,9000,9000,9000,9000,3
|
|
20240909,134500,154470760,9000,9000,9000,9000,1
|
|
20240909,134400,154461760,9000,9000,9000,9000,2
|
|
20240909,134300,154443760,9000,9000,9000,9000,1
|
|
20240909,134200,154434760,9000,9000,9000,9000,0
|
|
20240909,134100,154434760,9000,8990,9000,8990,3
|
|
20240909,134000,154407770,9000,8990,9000,8990,2
|
|
20240909,133900,154389780,8970,8970,8970,8970,0
|
|
20240909,133800,154389780,8970,8990,9000,8970,12
|
|
20240909,133700,154281820,9000,8990,9000,8990,20
|
|
20240909,133600,154101850,9000,8990,9000,8990,4
|
|
20240909,133500,154065870,8990,8990,8990,8990,1
|
|
20240909,133400,154056880,9000,8990,9000,8990,2
|
|
20240909,133300,154038890,9000,9000,9000,9000,0
|
|
20240909,133200,154038890,9000,9000,9000,9000,0
|
|
20240909,133100,154038890,9000,8990,9000,8990,4
|
|
20240909,133000,154002900,8970,8970,8970,8970,0
|
|
20240909,132900,154002900,8970,8990,9000,8970,5
|
|
20240909,132800,153957940,9000,8990,9000,8990,2
|
|
20240909,132700,153939950,9000,8990,9000,8990,2
|
|
20240909,132600,153921960,9000,9000,9000,8990,11
|
|
20240909,132500,153822970,9000,8990,9000,8990,9
|
|
20240909,132400,153741990,9000,9000,9000,9000,0
|
|
20240909,132300,153741990,9000,8990,9000,8990,2
|
|
20240909,132200,153724000,9000,9000,9000,9000,1
|
|
20240909,132100,153715000,9000,9000,9000,9000,2
|
|
20240909,132000,153697000,9000,9000,9000,9000,0
|
|
20240909,131900,153697000,9000,9000,9000,9000,5
|
|
20240909,131800,153652000,8990,8990,8990,8990,0
|
|
20240909,131700,153652000,8990,8990,8990,8990,0
|
|
20240909,131600,153652000,8990,9000,9000,8990,2
|
|
20240909,131500,153634010,9000,8990,9000,8990,2
|
|
20240909,131400,153616020,8970,8970,8970,8970,1
|
|
20240909,131300,153607050,9000,9000,9000,8990,3
|
|
20240909,131200,153580060,8990,8990,8990,8990,1
|
|
20240909,131100,153571070,9000,8990,9000,8990,5
|
|
20240909,131000,153526090,9000,8990,9000,8990,106
|
|
20240909,130900,152573130,8990,8990,8990,8990,0
|
|
20240909,130800,152573130,8990,8990,8990,8990,0
|
|
20240909,130700,152573130,8990,8990,8990,8990,1
|
|
20240909,130600,152564140,8970,8970,8970,8970,4
|
|
20240909,130500,152528260,8970,8990,8990,8970,55
|
|
20240909,130400,152033830,8990,8990,8990,8990,1
|
|
20240909,130300,152024840,8990,8990,8990,8990,0
|
|
20240909,130200,152024840,8990,8990,8990,8990,1
|
|
20240909,130100,152015850,8990,8990,8990,8990,1
|
|
20240909,130000,152006860,8990,8990,8990,8990,2
|
|
20240909,125900,151988880,8970,8970,8970,8970,1
|
|
20240909,125800,151979910,8990,8990,8990,8990,1
|
|
20240909,125700,151970920,8990,8990,8990,8990,0
|
|
20240909,125600,151970920,8990,8990,8990,8990,0
|
|
20240909,125500,151970920,8990,8990,8990,8990,3
|
|
20240909,125400,151943950,8990,8990,8990,8990,1
|
|
20240909,125300,151934960,8990,8990,8990,8990,0
|
|
20240909,125200,151934960,8990,8990,8990,8990,1
|
|
20240909,125100,151925970,8970,8970,8970,8970,0
|
|
20240909,125000,151925970,8970,8990,8990,8970,3
|
|
20240909,124900,151899020,8990,8990,8990,8990,1
|
|
20240909,124800,151890030,8990,8990,8990,8990,0
|
|
20240909,124700,151890030,8990,8990,8990,8990,0
|
|
20240909,124600,151890030,8990,8990,8990,8990,4
|
|
20240909,124500,151854070,8990,8990,8990,8990,12
|
|
20240909,124400,151746190,8990,8990,8990,8990,2
|
|
20240909,124300,151728210,8990,8990,8990,8990,1
|
|
20240909,124200,151719220,8970,8970,8970,8970,0
|
|
20240909,124100,151719220,8970,8970,8970,8970,1
|
|
20240909,124000,151710250,8970,8990,8990,8970,4
|
|
20240909,123900,151674350,8990,8990,8990,8990,2
|
|
20240909,123800,151656370,8990,8990,8990,8990,0
|
|
20240909,123700,151656370,8990,8990,8990,8990,2
|
|
20240909,123600,151638390,8970,8970,8970,8970,0
|
|
20240909,123500,151638390,8970,8970,8970,8970,0
|
|
20240909,123400,151638390,8970,8990,8990,8970,7
|
|
20240909,123300,151575480,8990,8980,8990,8980,11
|
|
20240909,123200,151476620,8960,8980,8980,8960,292
|
|
20240909,123100,148858820,8980,8990,8990,8980,6
|
|
20240909,123000,148804930,8990,8990,8990,8990,0
|
|
20240909,122900,148804930,8990,8990,8990,8990,4
|
|
20240909,122800,148768970,8990,8990,8990,8990,2
|
|
20240909,122700,148750990,8980,8980,8980,8980,0
|
|
20240909,122600,148750990,8980,8980,8980,8980,0
|
|
20240909,122500,148750990,8980,8990,8990,8980,2
|
|
20240909,122400,148733020,8990,8990,8990,8990,3
|
|
20240909,122300,148706050,8990,8990,8990,8990,1
|
|
20240909,122200,148697060,8990,8990,8990,8990,0
|
|
20240909,122100,148697060,8990,8990,8990,8990,2
|
|
20240909,122000,148679080,8990,8990,8990,8990,0
|
|
20240909,121900,148679080,8990,8990,8990,8990,2
|
|
20240909,121800,148661100,8990,8970,8990,8970,3
|
|
20240909,121700,148634170,8960,8960,8960,8960,0
|
|
20240909,121600,148634170,8960,8960,8960,8960,1
|
|
20240909,121500,148625210,8980,8980,8980,8980,1
|
|
20240909,121400,148616230,8990,8980,8990,8980,2
|
|
20240909,121300,148598260,8990,8990,8990,8990,0
|
|
20240909,121200,148598260,8990,8980,8990,8980,3
|
|
20240909,121100,148571300,8960,8960,8960,8960,1
|
|
20240909,121000,148562340,8990,8990,8990,8990,0
|
|
20240909,120900,148562340,8990,8980,8990,8980,6
|
|
20240909,120800,148508450,8990,8970,8990,8970,302
|
|
20240909,120700,145797490,8970,8970,8970,8970,0
|
|
20240909,120600,145797490,8970,8970,8970,8970,1
|
|
20240909,120500,145788520,8970,8970,8970,8970,0
|
|
20240909,120400,145788520,8970,8970,8970,8970,1
|
|
20240909,120300,145779550,8970,8970,8970,8970,3
|
|
20240909,120200,145752640,8970,8970,8970,8970,0
|
|
20240909,120100,145752640,8970,8960,8970,8960,21
|
|
20240909,120000,145564280,8970,8970,8970,8970,2
|
|
20240909,115900,145546340,8970,8970,8970,8970,0
|
|
20240909,115800,145546340,8970,8970,8970,8970,2
|
|
20240909,115700,145528400,8970,8970,8970,8970,6
|
|
20240909,115600,145474580,8970,8970,8970,8970,1
|
|
20240909,115500,145465610,8960,8960,8960,8960,1
|
|
20240909,115400,145456650,8970,8970,8970,8970,1
|
|
20240909,115300,145447680,8970,8960,8970,8960,3
|
|
20240909,115200,145420780,8970,8970,8970,8970,0
|
|
20240909,115100,145420780,8970,8950,8970,8950,4
|
|
20240909,115000,145384930,8970,8970,8970,8970,0
|
|
20240909,114900,145384930,8970,8970,8970,8970,0
|
|
20240909,114800,145384930,8970,8960,8970,8950,5
|
|
20240909,114700,145340110,8940,8940,8940,8940,1
|
|
20240909,114600,145331170,8930,8930,8930,8930,1
|
|
20240909,114500,145322240,8960,8940,8960,8940,2
|
|
20240909,114400,145304340,8970,8970,8970,8970,0
|
|
20240909,114300,145304340,8970,8970,8970,8970,2
|
|
20240909,114200,145286400,8950,8930,8950,8930,2
|
|
20240909,114100,145268520,8930,8930,8930,8930,469
|
|
20240909,114000,141080350,8970,8970,8970,8970,0
|
|
20240909,113900,141080350,8970,8950,8970,8950,5
|
|
20240909,113800,141035520,8960,8960,8960,8960,1
|
|
20240909,113700,141026560,8970,8930,8970,8930,3
|
|
20240909,113600,140999710,8950,8950,8950,8950,1
|
|
20240909,113500,140990760,8960,8950,8960,8950,51
|
|
20240909,113400,140534300,8950,8950,8950,8950,0
|
|
20240909,113300,140534300,8950,8950,8950,8950,1
|
|
20240909,113200,140525350,8970,8950,8970,8950,6
|
|
20240909,113100,140471610,8930,8960,8970,8930,678
|
|
20240909,113000,134405500,8970,8970,8970,8960,3
|
|
20240909,112900,134378600,8960,8960,8960,8960,0
|
|
20240909,112800,134378600,8960,8960,8960,8960,43
|
|
20240909,112700,133993320,8960,8970,8970,8960,4
|
|
20240909,112600,133957450,8970,8970,8970,8970,0
|
|
20240909,112500,133957450,8970,8970,8970,8970,20
|
|
20240909,112400,133778050,8970,8970,8980,8970,42
|
|
20240909,112300,133401200,8980,8970,8980,8970,2
|
|
20240909,112200,133383250,8980,8960,8980,8960,5
|
|
20240909,112100,133338380,8980,8960,8980,8960,3
|
|
20240909,112000,133311480,8980,8980,8980,8980,0
|
|
20240909,111900,133311480,8980,8980,8980,8980,0
|
|
20240909,111800,133311480,8980,8970,8980,8970,4
|
|
20240909,111700,133275580,8970,8980,8980,8970,42
|
|
20240909,111600,132898820,8980,8990,9000,8980,13
|
|
20240909,111500,132782030,8980,8970,8990,8970,3
|
|
20240909,111400,132755090,8970,8970,8970,8970,1
|
|
20240909,111300,132746120,8960,8960,8960,8960,0
|
|
20240909,111200,132746120,8960,8970,8970,8960,4
|
|
20240909,111100,132710250,8970,8970,8970,8970,0
|
|
20240909,111000,132710250,8970,8970,8970,8970,0
|
|
20240909,110900,132710250,8970,8970,8970,8970,3
|
|
20240909,110800,132683340,8970,8970,8970,8970,0
|
|
20240909,110700,132683340,8970,8970,8970,8970,12
|
|
20240909,110600,132575700,8970,8960,8970,8960,4
|
|
20240909,110500,132539830,8970,8970,8970,8970,0
|
|
20240909,110400,132539830,8970,8970,8970,8970,0
|
|
20240909,110300,132539830,8970,8960,8970,8950,3
|
|
20240909,110200,132512950,8970,8970,8970,8970,0
|
|
20240909,110100,132512950,8970,8950,8970,8950,21
|
|
20240909,110000,132324950,8950,8950,8950,8950,12
|
|
20240909,105900,132217550,8950,8950,8950,8950,0
|
|
20240909,105800,132217550,8950,8950,8950,8950,1
|
|
20240909,105700,132208600,8950,8950,8950,8950,2
|
|
20240909,105600,132190700,8940,8950,8950,8940,105
|
|
20240909,105500,131250960,8970,8950,8970,8950,64
|
|
20240909,105400,130677420,8970,8960,8970,8960,22
|
|
20240909,105300,130480090,8970,8970,8970,8970,0
|
|
20240909,105200,130480090,8970,8970,8970,8970,0
|
|
20240909,105100,130480090,8970,8960,8970,8960,20
|
|
20240909,105000,130300840,8970,8970,8970,8970,0
|
|
20240909,104900,130300840,8970,8960,8970,8960,2
|
|
20240909,104800,130282910,8970,8960,8970,8960,3
|
|
20240909,104700,130256020,8970,8970,8970,8970,0
|
|
20240909,104600,130256020,8970,8960,8970,8960,3
|
|
20240909,104500,130229120,8970,8960,8970,8960,2
|
|
20240909,104400,130211190,8960,8970,8970,8960,42
|
|
20240909,104300,129834860,8950,8950,8950,8950,1
|
|
20240909,104200,129825910,8970,8950,8970,8950,4
|
|
20240909,104100,129790070,8960,8950,8960,8950,5
|
|
20240909,104000,129745290,8970,8970,8970,8970,0
|
|
20240909,103900,129745290,8970,8940,8970,8940,5
|
|
20240909,103800,129700530,9000,9000,9000,9000,0
|
|
20240909,103700,129700530,9000,9000,9000,9000,0
|
|
20240909,103600,129700530,9000,8950,9000,8950,4
|
|
20240909,103500,129664640,8970,8970,8970,8970,1
|
|
20240909,103400,129655670,8950,8950,8950,8950,1
|
|
20240909,103300,129646720,8970,8950,8970,8950,9
|
|
20240909,103200,129566040,8940,8940,8940,8940,1
|
|
20240909,103100,129557100,8950,8950,8950,8950,0
|
|
20240909,103000,129557100,8950,8950,8950,8950,3
|
|
20240909,102900,129530250,8950,8950,8950,8950,4
|
|
20240909,102800,129494450,8950,8950,8950,8950,0
|
|
20240909,102700,129494450,8950,8950,8950,8950,1
|
|
20240909,102600,129485500,8950,8950,8950,8950,20
|
|
20240909,102500,129306500,8950,8950,8950,8950,2
|
|
20240909,102400,129288600,8950,8950,8950,8940,3
|
|
20240909,102300,129261760,8950,8950,8950,8950,0
|
|
20240909,102200,129261760,8950,8950,8950,8950,1
|
|
20240909,102100,129252810,8950,8950,8950,8950,1
|
|
20240909,102000,129243860,8950,8950,8950,8950,2
|
|
20240909,101900,129225960,8950,8950,8950,8950,2
|
|
20240909,101800,129208060,8950,8920,8950,8920,12
|
|
20240909,101700,129100790,8920,8920,8920,8920,12
|
|
20240909,101600,128993750,8920,8920,8920,8920,2
|
|
20240909,101500,128975910,8910,8920,8920,8910,5
|
|
20240909,101400,128931320,8920,8920,8920,8920,5
|
|
20240909,101300,128886720,8910,8910,8910,8910,0
|
|
20240909,101200,128886720,8910,8920,8920,8910,56
|
|
20240909,101100,128387450,8920,8920,8920,8920,0
|
|
20240909,101000,128387450,8920,8900,8920,8900,14
|
|
20240909,100900,128262740,8900,8900,8900,8900,1
|
|
20240909,100800,128253840,8890,8900,8900,8890,17
|
|
20240909,100700,128102550,8900,8900,8900,8900,20
|
|
20240909,100600,127924550,8900,8900,8900,8900,5
|
|
20240909,100500,127880050,8900,8900,8900,8900,2
|
|
20240909,100400,127862250,8900,8880,8900,8880,203
|
|
20240909,100300,126057570,8900,8880,8900,8880,5
|
|
20240909,100200,126013110,8870,8920,8920,8870,12
|
|
20240909,100100,125906570,8900,8880,8920,8880,1009
|
|
20240909,100000,116936520,8880,8870,8880,8870,10
|
|
20240909,095900,116847740,8870,8870,8870,8870,1
|
|
20240909,095800,116838870,8860,8860,8860,8860,0
|
|
20240909,095700,116838870,8860,8860,8860,8860,470
|
|
20240909,095600,112674670,8880,8870,8880,8840,2171
|
|
20240909,095500,93454260,8870,8880,8880,8870,202
|
|
20240909,095400,91660770,8890,8890,8890,8890,39
|
|
20240909,095300,91314060,8890,8890,8890,8890,1
|
|
20240909,095200,91305170,8880,8880,8880,8880,0
|
|
20240909,095100,91305170,8880,8880,8880,8880,0
|
|
20240909,095000,91305170,8880,8880,8880,8880,48
|
|
20240909,094900,90878930,8890,8880,8890,8880,500
|
|
20240909,094800,86438430,8880,8920,8920,8880,3200
|
|
20240909,094700,57970300,8930,8930,8930,8930,92
|
|
20240909,094600,57148740,8940,8940,8940,8940,0
|
|
20240909,094500,57148740,8940,8940,8940,8940,0
|
|
20240909,094400,57148740,8940,8940,8940,8940,23
|
|
20240909,094300,56943120,8950,8960,8970,8950,25
|
|
20240909,094200,56719230,8960,8970,9000,8960,594
|
|
20240909,094100,51396410,9000,9000,9000,9000,0
|
|
20240909,094000,51396410,9000,8980,9000,8980,2
|
|
20240909,093900,51378430,9000,8970,9000,8970,117
|
|
20240909,093800,50328850,8970,8970,8970,8970,4
|
|
20240909,093700,50292970,8970,8970,8970,8970,0
|
|
20240909,093600,50292970,8970,8970,8970,8970,0
|
|
20240909,093500,50292970,8970,8960,8970,8960,127
|
|
20240909,093400,49153790,8950,8950,8950,8950,14
|
|
20240909,093300,49028490,8950,8950,8950,8950,0
|
|
20240909,093200,49028490,8950,8950,8950,8950,5
|
|
20240909,093100,48983740,8950,8950,8950,8950,88
|
|
20240909,093000,48196140,8950,8950,8950,8950,0
|
|
20240909,092900,48196140,8950,8930,8950,8930,35
|
|
20240909,092800,47883570,8900,8900,8900,8900,0
|
|
20240909,092700,47883570,8900,8900,8900,8900,0
|
|
20240909,092600,47883570,8900,8900,8900,8900,0
|
|
20240909,092500,47883570,8900,8900,8900,8900,0
|
|
20240909,092400,47883570,8900,8900,8900,8900,0
|
|
20240909,092300,47883570,8900,8900,8900,8900,60
|
|
20240909,092200,47349570,8920,8920,8920,8920,20
|
|
20240909,092100,47171170,8930,8930,8930,8930,81
|
|
20240909,092000,46447840,8930,8930,8930,8930,1
|
|
20240909,091900,46438910,8930,8930,8930,8930,1
|
|
20240909,091800,46429980,8900,8900,8900,8900,0
|
|
20240909,091700,46429980,8900,8900,8900,8900,1
|
|
20240909,091600,46421080,8900,8900,8900,8900,0
|
|
20240909,091500,46421080,8900,8880,8900,8880,982
|
|
20240909,091400,37689580,8880,8880,8880,8880,16
|
|
20240909,091300,37547500,8870,8880,8880,8870,5
|
|
20240909,091200,37503120,8870,8880,8890,8870,21
|
|
20240909,091100,37316630,8880,8870,8890,8870,3
|
|
20240909,091000,37289990,8890,8890,8890,8890,1
|
|
20240909,090900,37281100,8840,8840,8840,8840,0
|
|
20240909,090800,37281100,8840,8840,8840,8840,0
|
|
20240909,090700,37281100,8840,8840,8880,8830,1038
|
|
20240909,090600,28115060,8830,8830,8830,8830,40
|
|
20240909,090500,27761860,8840,8860,8860,8840,973
|
|
20240909,090400,19150540,8860,8890,8890,8860,142
|
|
20240909,090300,17891510,8890,8860,8890,8850,264
|
|
20240909,090200,15552350,8860,8880,8900,8850,1044
|
|
20240909,090100,6304690,8900,8900,8900,8890,357
|
|
20240909,090000,3128750,8900,8910,8940,8900,351
|