579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,183600,67580710,9080,9080,9080,9080,387
|
|
20240913,183500,67580710,9080,9080,9080,9080,0
|
|
20240913,183400,67580710,9080,9080,9080,9080,0
|
|
20240913,183300,67580710,9080,9080,9080,9080,0
|
|
20240913,183200,67580710,9080,9080,9080,9080,0
|
|
20240913,183100,67580710,9080,9080,9080,9080,0
|
|
20240913,183000,67580710,9080,9080,9080,9080,0
|
|
20240913,182900,67580710,9080,9080,9080,9080,0
|
|
20240913,182800,67580710,9080,9080,9080,9080,0
|
|
20240913,182700,67580710,9080,9080,9080,9080,0
|
|
20240913,182600,67580710,9080,9080,9080,9080,0
|
|
20240913,182500,67580710,9080,9080,9080,9080,0
|
|
20240913,182400,67580710,9080,9080,9080,9080,0
|
|
20240913,182300,67580710,9080,9080,9080,9080,0
|
|
20240913,182200,67580710,9080,9080,9080,9080,0
|
|
20240913,182100,67580710,9080,9080,9080,9080,0
|
|
20240913,182000,67580710,9080,9080,9080,9080,0
|
|
20240913,181900,67580710,9080,9080,9080,9080,0
|
|
20240913,181800,67580710,9080,9080,9080,9080,0
|
|
20240913,181700,67580710,9080,9080,9080,9080,0
|
|
20240913,181600,67580710,9080,9080,9080,9080,0
|
|
20240913,181500,67580710,9080,9080,9080,9080,0
|
|
20240913,181400,67580710,9080,9080,9080,9080,0
|
|
20240913,181300,67580710,9080,9080,9080,9080,0
|
|
20240913,181200,67580710,9080,9080,9080,9080,0
|
|
20240913,181100,67580710,9080,9080,9080,9080,0
|
|
20240913,181000,67580710,9080,9080,9080,9080,0
|
|
20240913,180900,67580710,9080,9080,9080,9080,0
|
|
20240913,180800,67580710,9080,9080,9080,9080,0
|
|
20240913,180700,67580710,9080,9080,9080,9080,0
|
|
20240913,180600,67580710,9080,9080,9080,9080,387
|
|
20240913,180500,67580710,9080,9080,9080,9080,0
|
|
20240913,180400,67580710,9080,9080,9080,9080,0
|
|
20240913,180300,67580710,9080,9080,9080,9080,0
|
|
20240913,180200,67580710,9080,9080,9080,9080,0
|
|
20240913,180100,67580710,9080,9080,9080,9080,0
|
|
20240913,180000,67580710,9080,9080,9080,9080,0
|
|
20240913,175900,67580710,9080,9080,9080,9080,0
|
|
20240913,175800,67580710,9080,9080,9080,9080,0
|
|
20240913,175700,67580710,9080,9080,9080,9080,0
|
|
20240913,175600,67580710,9080,9080,9080,9080,0
|
|
20240913,175500,67580710,9080,9080,9080,9080,0
|
|
20240913,175400,67580710,9080,9080,9080,9080,0
|
|
20240913,175300,67580710,9080,9080,9080,9080,0
|
|
20240913,175200,67580710,9080,9080,9080,9080,0
|
|
20240913,175100,67580710,9080,9080,9080,9080,0
|
|
20240913,175000,67580710,9080,9080,9080,9080,0
|
|
20240913,174900,67580710,9080,9080,9080,9080,0
|
|
20240913,174800,67580710,9080,9080,9080,9080,0
|
|
20240913,174700,67580710,9080,9080,9080,9080,0
|
|
20240913,174600,67580710,9080,9080,9080,9080,0
|
|
20240913,174500,67580710,9080,9080,9080,9080,0
|
|
20240913,174400,67580710,9080,9080,9080,9080,0
|
|
20240913,174300,67580710,9080,9080,9080,9080,0
|
|
20240913,174200,67580710,9080,9080,9080,9080,0
|
|
20240913,174100,67580710,9080,9080,9080,9080,0
|
|
20240913,174000,67580710,9080,9080,9080,9080,0
|
|
20240913,173900,67580710,9080,9080,9080,9080,0
|
|
20240913,173800,67580710,9080,9080,9080,9080,0
|
|
20240913,173700,67580710,9080,9080,9080,9080,0
|
|
20240913,173600,67580710,9080,9080,9080,9080,387
|
|
20240913,173500,67580710,9080,9080,9080,9080,0
|
|
20240913,173400,67580710,9080,9080,9080,9080,0
|
|
20240913,173300,67580710,9080,9080,9080,9080,0
|
|
20240913,173200,67580710,9080,9080,9080,9080,0
|
|
20240913,173100,67580710,9080,9080,9080,9080,0
|
|
20240913,173000,67580710,9080,9080,9080,9080,0
|
|
20240913,172900,67580710,9080,9080,9080,9080,0
|
|
20240913,172800,67580710,9080,9080,9080,9080,0
|
|
20240913,172700,67580710,9080,9080,9080,9080,0
|
|
20240913,172600,67580710,9080,9080,9080,9080,0
|
|
20240913,172500,67580710,9080,9080,9080,9080,0
|
|
20240913,172400,67580710,9080,9080,9080,9080,0
|
|
20240913,172300,67580710,9080,9080,9080,9080,0
|
|
20240913,172200,67580710,9080,9080,9080,9080,0
|
|
20240913,172100,67580710,9080,9080,9080,9080,0
|
|
20240913,172000,67580710,9080,9080,9080,9080,0
|
|
20240913,171900,67580710,9080,9080,9080,9080,0
|
|
20240913,171800,67580710,9080,9080,9080,9080,0
|
|
20240913,171700,67580710,9080,9080,9080,9080,0
|
|
20240913,171600,67580710,9080,9080,9080,9080,0
|
|
20240913,171500,67580710,9080,9080,9080,9080,0
|
|
20240913,171400,67580710,9080,9080,9080,9080,0
|
|
20240913,171300,67580710,9080,9080,9080,9080,0
|
|
20240913,171200,67580710,9080,9080,9080,9080,0
|
|
20240913,171100,67580710,9080,9080,9080,9080,0
|
|
20240913,171000,67580710,9080,9080,9080,9080,0
|
|
20240913,170900,67580710,9080,9080,9080,9080,0
|
|
20240913,170800,67580710,9080,9080,9080,9080,0
|
|
20240913,170700,67580710,9080,9080,9080,9080,0
|
|
20240913,170600,67580710,9080,9080,9080,9080,387
|
|
20240913,170500,67580710,9080,9080,9080,9080,0
|
|
20240913,170400,67580710,9080,9080,9080,9080,0
|
|
20240913,170300,67580710,9080,9080,9080,9080,0
|
|
20240913,170200,67580710,9080,9080,9080,9080,0
|
|
20240913,170100,67580710,9080,9080,9080,9080,0
|
|
20240913,170000,67580710,9080,9080,9080,9080,0
|
|
20240913,165900,67580710,9080,9080,9080,9080,0
|
|
20240913,165800,67580710,9080,9080,9080,9080,0
|
|
20240913,165700,67580710,9080,9080,9080,9080,0
|
|
20240913,165600,67580710,9080,9080,9080,9080,0
|
|
20240913,165500,67580710,9080,9080,9080,9080,0
|
|
20240913,165400,67580710,9080,9080,9080,9080,0
|
|
20240913,165300,67580710,9080,9080,9080,9080,0
|
|
20240913,165200,67580710,9080,9080,9080,9080,0
|
|
20240913,165100,67580710,9080,9080,9080,9080,0
|
|
20240913,165000,67580710,9080,9080,9080,9080,0
|
|
20240913,164900,67580710,9080,9080,9080,9080,0
|
|
20240913,164800,67580710,9080,9080,9080,9080,0
|
|
20240913,164700,67580710,9080,9080,9080,9080,0
|
|
20240913,164600,67580710,9080,9080,9080,9080,0
|
|
20240913,164500,67580710,9080,9080,9080,9080,0
|
|
20240913,164400,67580710,9080,9080,9080,9080,0
|
|
20240913,164300,67580710,9080,9080,9080,9080,0
|
|
20240913,164200,67580710,9080,9080,9080,9080,0
|
|
20240913,164100,67580710,9080,9080,9080,9080,0
|
|
20240913,164000,67580710,9080,9080,9080,9080,0
|
|
20240913,163900,67580710,9080,9080,9080,9080,0
|
|
20240913,163800,67580710,9080,9080,9080,9080,0
|
|
20240913,163700,67580710,9080,9080,9080,9080,0
|
|
20240913,163600,67580710,9080,9080,9080,9080,387
|
|
20240913,163500,67580710,9080,9080,9080,9080,0
|
|
20240913,163400,67580710,9080,9080,9080,9080,0
|
|
20240913,163300,67580710,9080,9080,9080,9080,0
|
|
20240913,163200,67580710,9080,9080,9080,9080,0
|
|
20240913,163100,67580710,9080,9080,9080,9080,0
|
|
20240913,163000,67580710,9080,9080,9080,9080,0
|
|
20240913,162900,67580710,9080,9080,9080,9080,0
|
|
20240913,162800,67580710,9080,9080,9080,9080,0
|
|
20240913,162700,67580710,9080,9080,9080,9080,0
|
|
20240913,162600,67580710,9080,9080,9080,9080,0
|
|
20240913,162500,67580710,9080,9080,9080,9080,0
|
|
20240913,162400,67580710,9080,9080,9080,9080,0
|
|
20240913,162300,67580710,9080,9080,9080,9080,0
|
|
20240913,162200,67580710,9080,9080,9080,9080,0
|
|
20240913,162100,67580710,9080,9080,9080,9080,0
|
|
20240913,162000,67580710,9080,9080,9080,9080,0
|
|
20240913,161900,67580710,9080,9080,9080,9080,0
|
|
20240913,161800,67580710,9080,9080,9080,9080,0
|
|
20240913,161700,67580710,9080,9080,9080,9080,0
|
|
20240913,161600,67580710,9080,9080,9080,9080,0
|
|
20240913,161500,67580710,9080,9080,9080,9080,0
|
|
20240913,161400,67580710,9080,9080,9080,9080,0
|
|
20240913,161300,67580710,9080,9080,9080,9080,0
|
|
20240913,161200,67580710,9080,9080,9080,9080,0
|
|
20240913,161100,67580710,9080,9080,9080,9080,0
|
|
20240913,161000,67580710,9080,9080,9080,9080,0
|
|
20240913,160900,67580710,9080,9080,9080,9080,0
|
|
20240913,160800,67580710,9080,9080,9080,9080,0
|
|
20240913,160700,67580710,9080,9080,9080,9080,0
|
|
20240913,160600,67580710,9080,9080,9080,9080,387
|
|
20240913,160500,67580710,9080,9080,9080,9080,0
|
|
20240913,160400,67580710,9080,9080,9080,9080,0
|
|
20240913,160300,67580710,9080,9080,9080,9080,0
|
|
20240913,160200,67580710,9080,9080,9080,9080,0
|
|
20240913,160100,67580710,9080,9080,9080,9080,0
|
|
20240913,160000,67580710,9080,9080,9080,9080,0
|
|
20240913,155900,67580710,9080,9080,9080,9080,0
|
|
20240913,155800,67580710,9080,9080,9080,9080,0
|
|
20240913,155700,67580710,9080,9080,9080,9080,0
|
|
20240913,155600,67580710,9080,9080,9080,9080,0
|
|
20240913,155500,67580710,9080,9080,9080,9080,0
|
|
20240913,155400,67580710,9080,9080,9080,9080,0
|
|
20240913,155300,67580710,9080,9080,9080,9080,0
|
|
20240913,155200,67580710,9080,9080,9080,9080,0
|
|
20240913,155100,67580710,9080,9080,9080,9080,0
|
|
20240913,155000,67580710,9080,9080,9080,9080,0
|
|
20240913,154900,67580710,9080,9080,9080,9080,0
|
|
20240913,154800,67580710,9080,9080,9080,9080,0
|
|
20240913,154700,67580710,9080,9080,9080,9080,0
|
|
20240913,154600,67580710,9080,9080,9080,9080,0
|
|
20240913,154500,67580710,9080,9080,9080,9080,0
|
|
20240913,154400,67580710,9080,9080,9080,9080,0
|
|
20240913,154300,67580710,9080,9080,9080,9080,0
|
|
20240913,154200,67580710,9080,9080,9080,9080,0
|
|
20240913,154100,67580710,9080,9080,9080,9080,0
|
|
20240913,154000,67580710,9080,9080,9080,9080,0
|
|
20240913,153900,67580710,9080,9080,9080,9080,0
|
|
20240913,153800,67580710,9080,9080,9080,9080,0
|
|
20240913,153700,67580710,9080,9080,9080,9080,0
|
|
20240913,153600,67580710,9080,9080,9080,9080,387
|
|
20240913,153500,67580710,9080,9080,9080,9080,0
|
|
20240913,153400,67580710,9080,9080,9080,9080,0
|
|
20240913,153300,67580710,9080,9080,9080,9080,0
|
|
20240913,153200,67580710,9080,9080,9080,9080,0
|
|
20240913,153100,67580710,9080,9080,9080,9080,0
|
|
20240913,153000,67580710,9080,9080,9080,9080,387
|
|
20240913,152900,64066750,9060,9060,9060,9060,0
|
|
20240913,152800,64066750,9060,9060,9060,9060,0
|
|
20240913,152700,64066750,9060,9060,9060,9060,0
|
|
20240913,152600,64066750,9060,9060,9060,9060,0
|
|
20240913,152500,64066750,9060,9060,9060,9060,0
|
|
20240913,152400,64066750,9060,9060,9060,9060,0
|
|
20240913,152300,64066750,9060,9060,9060,9060,0
|
|
20240913,152200,64066750,9060,9060,9060,9060,0
|
|
20240913,152100,64066750,9060,9060,9060,9060,0
|
|
20240913,152000,64066750,9060,9060,9060,9060,0
|
|
20240913,151900,64066750,9060,9060,9060,9060,0
|
|
20240913,151800,64066750,9060,9060,9060,9060,0
|
|
20240913,151700,64066750,9060,9060,9060,9060,0
|
|
20240913,151600,64066750,9060,9060,9060,9060,1
|
|
20240913,151500,64057690,9070,9070,9070,9070,2
|
|
20240913,151400,64039550,9070,9070,9070,9070,0
|
|
20240913,151300,64039550,9070,9070,9070,9070,10
|
|
20240913,151200,63948850,9070,9070,9070,9070,0
|
|
20240913,151100,63948850,9070,9070,9070,9070,0
|
|
20240913,151000,63948850,9070,9070,9070,9070,20
|
|
20240913,150900,63767450,9070,9070,9070,9070,5
|
|
20240913,150800,63722100,9070,9070,9070,9070,0
|
|
20240913,150700,63722100,9070,9070,9070,9070,45
|
|
20240913,150600,63313950,9060,9060,9060,9060,0
|
|
20240913,150500,63313950,9060,9060,9060,9060,0
|
|
20240913,150400,63313950,9060,9060,9060,9060,50
|
|
20240913,150300,62860950,9060,9060,9060,9060,11
|
|
20240913,150200,62761290,9060,9060,9060,9060,1
|
|
20240913,150100,62752230,9060,9060,9060,9060,1
|
|
20240913,150000,62743170,9080,9080,9080,9080,2
|
|
20240913,145900,62725010,9060,9060,9060,9060,0
|
|
20240913,145800,62725010,9060,9060,9060,9060,33
|
|
20240913,145700,62426030,9060,9070,9070,9060,239
|
|
20240913,145600,60260680,9070,9070,9070,9070,0
|
|
20240913,145500,60260680,9070,9070,9070,9070,0
|
|
20240913,145400,60260680,9070,9070,9070,9070,0
|
|
20240913,145300,60260680,9070,9070,9070,9070,0
|
|
20240913,145200,60260680,9070,9070,9070,9070,309
|
|
20240913,145100,57458050,9070,9060,9070,9060,230
|
|
20240913,145000,55373950,9060,9060,9060,9060,0
|
|
20240913,144900,55373950,9060,9060,9060,9060,27
|
|
20240913,144800,55129330,9070,9070,9070,9070,0
|
|
20240913,144700,55129330,9070,9070,9070,9070,0
|
|
20240913,144600,55129330,9070,9060,9070,9060,101
|
|
20240913,144500,54214260,9060,9060,9060,9060,0
|
|
20240913,144400,54214260,9060,9070,9070,9060,201
|
|
20240913,144300,52393190,9070,9070,9070,9070,0
|
|
20240913,144200,52393190,9070,9070,9070,9070,1
|
|
20240913,144100,52384120,9060,9060,9060,9060,0
|
|
20240913,144000,52384120,9060,9060,9060,9060,74
|
|
20240913,143900,51713680,9050,9050,9050,9050,0
|
|
20240913,143800,51713680,9050,9050,9050,9050,0
|
|
20240913,143700,51713680,9050,9050,9050,9050,236
|
|
20240913,143600,49577880,9060,9060,9060,9060,0
|
|
20240913,143500,49577880,9060,9060,9060,9060,0
|
|
20240913,143400,49577880,9060,9060,9060,9060,1
|
|
20240913,143300,49568820,9070,9070,9070,9070,0
|
|
20240913,143200,49568820,9070,9070,9070,9070,0
|
|
20240913,143100,49568820,9070,9070,9070,9070,0
|
|
20240913,143000,49568820,9070,9070,9070,9070,0
|
|
20240913,142900,49568820,9070,9070,9070,9070,0
|
|
20240913,142800,49568820,9070,9070,9070,9070,0
|
|
20240913,142700,49568820,9070,9070,9070,9070,0
|
|
20240913,142600,49568820,9070,9070,9070,9070,0
|
|
20240913,142500,49568820,9070,9070,9070,9070,0
|
|
20240913,142400,49568820,9070,9070,9070,9070,0
|
|
20240913,142300,49568820,9070,9070,9070,9070,0
|
|
20240913,142200,49568820,9070,9060,9070,9060,11
|
|
20240913,142100,49469060,9070,9070,9070,9070,1
|
|
20240913,142000,49459990,9060,9060,9060,9060,1
|
|
20240913,141900,49450930,9070,9070,9070,9070,0
|
|
20240913,141800,49450930,9070,9070,9070,9070,0
|
|
20240913,141700,49450930,9070,9070,9070,9070,0
|
|
20240913,141600,49450930,9070,9070,9070,9070,0
|
|
20240913,141500,49450930,9070,9070,9070,9070,0
|
|
20240913,141400,49450930,9070,9070,9070,9070,0
|
|
20240913,141300,49450930,9070,9070,9070,9070,0
|
|
20240913,141200,49450930,9070,9060,9070,9060,2
|
|
20240913,141100,49432800,9050,9050,9050,9050,0
|
|
20240913,141000,49432800,9050,9050,9050,9050,0
|
|
20240913,140900,49432800,9050,9050,9050,9050,0
|
|
20240913,140800,49432800,9050,9050,9050,9050,0
|
|
20240913,140700,49432800,9050,9050,9050,9050,0
|
|
20240913,140600,49432800,9050,9050,9050,9050,0
|
|
20240913,140500,49432800,9050,9050,9050,9050,0
|
|
20240913,140400,49432800,9050,9050,9050,9050,0
|
|
20240913,140300,49432800,9050,9050,9050,9050,0
|
|
20240913,140200,49432800,9050,9050,9050,9050,0
|
|
20240913,140100,49432800,9050,9050,9050,9050,0
|
|
20240913,140000,49432800,9050,9050,9050,9050,0
|
|
20240913,135900,49432800,9050,9050,9050,9050,1
|
|
20240913,135800,49423750,9060,9060,9060,9060,4
|
|
20240913,135700,49387510,9070,9070,9070,9070,1
|
|
20240913,135600,49378440,9070,9070,9070,9070,0
|
|
20240913,135500,49378440,9070,9070,9070,9070,1
|
|
20240913,135400,49369370,9060,9060,9060,9060,110
|
|
20240913,135300,48372770,9060,9050,9060,9050,6
|
|
20240913,135200,48318420,9060,9060,9060,9060,0
|
|
20240913,135100,48318420,9060,9060,9060,9060,0
|
|
20240913,135000,48318420,9060,9060,9060,9060,0
|
|
20240913,134900,48318420,9060,9060,9060,9060,0
|
|
20240913,134800,48318420,9060,9050,9060,9050,4
|
|
20240913,134700,48282200,9060,9060,9060,9060,0
|
|
20240913,134600,48282200,9060,9060,9060,9060,0
|
|
20240913,134500,48282200,9060,9060,9060,9060,0
|
|
20240913,134400,48282200,9060,9050,9060,9050,2
|
|
20240913,134300,48264090,9060,9060,9060,9060,1
|
|
20240913,134200,48255030,9050,9050,9050,9050,20
|
|
20240913,134100,48074030,9040,9040,9040,9040,0
|
|
20240913,134000,48074030,9040,9040,9040,9040,0
|
|
20240913,133900,48074030,9040,9050,9050,9040,65
|
|
20240913,133800,47486020,9060,9060,9060,9060,0
|
|
20240913,133700,47486020,9060,9060,9060,9060,0
|
|
20240913,133600,47486020,9060,9060,9060,9060,1
|
|
20240913,133500,47476960,9070,9050,9070,9050,120
|
|
20240913,133400,46390940,9050,9050,9050,9050,0
|
|
20240913,133300,46390940,9050,9050,9050,9050,100
|
|
20240913,133200,45485940,9030,9030,9030,9030,0
|
|
20240913,133100,45485940,9030,9030,9030,9030,0
|
|
20240913,133000,45485940,9030,9030,9030,9030,0
|
|
20240913,132900,45485940,9030,9030,9030,9030,0
|
|
20240913,132800,45485940,9030,9030,9030,9030,0
|
|
20240913,132700,45485940,9030,9030,9030,9030,0
|
|
20240913,132600,45485940,9030,9030,9030,9030,0
|
|
20240913,132500,45485940,9030,9030,9030,9030,0
|
|
20240913,132400,45485940,9030,9030,9030,9030,0
|
|
20240913,132300,45485940,9030,9030,9030,9030,60
|
|
20240913,132200,44944140,9050,9050,9050,9050,1
|
|
20240913,132100,44935090,9020,9040,9040,9020,300
|
|
20240913,132000,42228090,9040,9040,9040,9040,40
|
|
20240913,131900,41866490,9040,9040,9040,9040,6
|
|
20240913,131800,41812250,9040,9040,9040,9040,0
|
|
20240913,131700,41812250,9040,9040,9040,9040,44
|
|
20240913,131600,41414490,9040,9040,9040,9040,100
|
|
20240913,131500,40510490,9040,9040,9040,9040,0
|
|
20240913,131400,40510490,9040,9040,9040,9040,0
|
|
20240913,131300,40510490,9040,9040,9040,9040,0
|
|
20240913,131200,40510490,9040,9040,9040,9040,0
|
|
20240913,131100,40510490,9040,9040,9040,9040,0
|
|
20240913,131000,40510490,9040,9040,9040,9040,0
|
|
20240913,130900,40510490,9040,9040,9040,9040,0
|
|
20240913,130800,40510490,9040,9040,9040,9040,120
|
|
20240913,130700,39425690,9050,9050,9050,9050,0
|
|
20240913,130600,39425690,9050,9050,9050,9050,0
|
|
20240913,130500,39425690,9050,9050,9050,9050,0
|
|
20240913,130400,39425690,9050,9050,9050,9050,0
|
|
20240913,130300,39425690,9050,9050,9050,9050,0
|
|
20240913,130200,39425690,9050,9050,9050,9050,6
|
|
20240913,130100,39371390,9050,9050,9050,9050,0
|
|
20240913,130000,39371390,9050,9050,9050,9050,1
|
|
20240913,125900,39362340,9040,9040,9040,9040,0
|
|
20240913,125800,39362340,9040,9040,9040,9040,0
|
|
20240913,125700,39362340,9040,9040,9040,9040,0
|
|
20240913,125600,39362340,9040,9040,9040,9040,30
|
|
20240913,125500,39091140,9050,9050,9050,9050,0
|
|
20240913,125400,39091140,9050,9050,9050,9050,0
|
|
20240913,125300,39091140,9050,9050,9050,9050,0
|
|
20240913,125200,39091140,9050,9050,9050,9050,5
|
|
20240913,125100,39045890,9030,9030,9030,9030,0
|
|
20240913,125000,39045890,9030,9030,9030,9030,0
|
|
20240913,124900,39045890,9030,9040,9040,9030,520
|
|
20240913,124800,34349530,9050,9050,9050,9050,0
|
|
20240913,124700,34349530,9050,9050,9050,9050,0
|
|
20240913,124600,34349530,9050,9050,9050,9050,20
|
|
20240913,124500,34168530,9050,9050,9050,9050,0
|
|
20240913,124400,34168530,9050,9050,9050,9050,0
|
|
20240913,124300,34168530,9050,9050,9050,9050,0
|
|
20240913,124200,34168530,9050,9050,9050,9050,20
|
|
20240913,124100,33987530,9050,9050,9050,9050,20
|
|
20240913,124000,33806530,9050,9050,9050,9050,0
|
|
20240913,123900,33806530,9050,9050,9050,9050,0
|
|
20240913,123800,33806530,9050,9050,9050,9050,0
|
|
20240913,123700,33806530,9050,9050,9050,9050,0
|
|
20240913,123600,33806530,9050,9050,9050,9050,0
|
|
20240913,123500,33806530,9050,9050,9050,9050,106
|
|
20240913,123400,32847230,9040,9040,9040,9040,15
|
|
20240913,123300,32711630,9040,9040,9040,9040,0
|
|
20240913,123200,32711630,9040,9040,9040,9040,10
|
|
20240913,123100,32621230,9040,9040,9040,9040,0
|
|
20240913,123000,32621230,9040,9040,9040,9040,0
|
|
20240913,122900,32621230,9040,9040,9040,9040,0
|
|
20240913,122800,32621230,9040,9040,9040,9040,0
|
|
20240913,122700,32621230,9040,9040,9040,9040,0
|
|
20240913,122600,32621230,9040,9040,9040,9040,0
|
|
20240913,122500,32621230,9040,9040,9040,9040,0
|
|
20240913,122400,32621230,9040,9040,9040,9040,12
|
|
20240913,122300,32512750,9040,9040,9040,9040,0
|
|
20240913,122200,32512750,9040,9040,9040,9040,0
|
|
20240913,122100,32512750,9040,9040,9040,9040,0
|
|
20240913,122000,32512750,9040,9040,9040,9040,0
|
|
20240913,121900,32512750,9040,9040,9040,9040,0
|
|
20240913,121800,32512750,9040,9040,9040,9040,0
|
|
20240913,121700,32512750,9040,9040,9040,9040,0
|
|
20240913,121600,32512750,9040,9040,9040,9040,0
|
|
20240913,121500,32512750,9040,9040,9040,9040,0
|
|
20240913,121400,32512750,9040,9040,9040,9040,0
|
|
20240913,121300,32512750,9040,9040,9040,9040,21
|
|
20240913,121200,32322910,9030,9030,9030,9030,0
|
|
20240913,121100,32322910,9030,9030,9030,9030,100
|
|
20240913,121000,31419910,9030,9030,9030,9030,0
|
|
20240913,120900,31419910,9030,9030,9030,9030,0
|
|
20240913,120800,31419910,9030,9030,9030,9030,0
|
|
20240913,120700,31419910,9030,9030,9030,9030,0
|
|
20240913,120600,31419910,9030,9030,9030,9030,0
|
|
20240913,120500,31419910,9030,9030,9030,9030,0
|
|
20240913,120400,31419910,9030,9030,9030,9030,110
|
|
20240913,120300,30426610,9040,9040,9040,9040,0
|
|
20240913,120200,30426610,9040,9040,9040,9040,0
|
|
20240913,120100,30426610,9040,9040,9040,9040,14
|
|
20240913,120000,30300050,9040,9040,9040,9040,0
|
|
20240913,115900,30300050,9040,9040,9040,9040,175
|
|
20240913,115800,28718050,9040,9040,9040,9040,0
|
|
20240913,115700,28718050,9040,9040,9040,9040,0
|
|
20240913,115600,28718050,9040,9040,9040,9040,0
|
|
20240913,115500,28718050,9040,9040,9040,9040,1
|
|
20240913,115400,28709010,9050,9050,9050,9050,4
|
|
20240913,115300,28672810,9040,9040,9040,9040,0
|
|
20240913,115200,28672810,9040,9040,9040,9040,0
|
|
20240913,115100,28672810,9040,9040,9040,9040,0
|
|
20240913,115000,28672810,9040,9040,9040,9040,0
|
|
20240913,114900,28672810,9040,9040,9040,9040,0
|
|
20240913,114800,28672810,9040,9040,9040,9040,0
|
|
20240913,114700,28672810,9040,9040,9040,9040,50
|
|
20240913,114600,28220810,9040,9040,9040,9040,0
|
|
20240913,114500,28220810,9040,9040,9040,9040,0
|
|
20240913,114400,28220810,9040,9040,9040,9040,0
|
|
20240913,114300,28220810,9040,9040,9040,9040,0
|
|
20240913,114200,28220810,9040,9040,9040,9040,0
|
|
20240913,114100,28220810,9040,9040,9040,9040,0
|
|
20240913,114000,28220810,9040,9040,9040,9040,2
|
|
20240913,113900,28202730,9050,9050,9050,9050,0
|
|
20240913,113800,28202730,9050,9050,9050,9050,8
|
|
20240913,113700,28130330,9050,9050,9050,9050,0
|
|
20240913,113600,28130330,9050,9050,9050,9050,0
|
|
20240913,113500,28130330,9050,9050,9050,9050,0
|
|
20240913,113400,28130330,9050,9050,9050,9050,0
|
|
20240913,113300,28130330,9050,9050,9050,9050,0
|
|
20240913,113200,28130330,9050,9050,9050,9050,60
|
|
20240913,113100,27587330,9050,9050,9050,9050,100
|
|
20240913,113000,26682330,9050,9050,9050,9050,18
|
|
20240913,112900,26519430,9050,9050,9050,9050,0
|
|
20240913,112800,26519430,9050,9050,9050,9050,4
|
|
20240913,112700,26483230,9050,9050,9050,9050,2
|
|
20240913,112600,26465130,9050,9050,9050,9050,1
|
|
20240913,112500,26456080,9050,9050,9050,9050,1
|
|
20240913,112400,26447030,9050,9050,9050,9050,1
|
|
20240913,112300,26437980,9040,9040,9040,9040,0
|
|
20240913,112200,26437980,9040,9050,9050,9040,458
|
|
20240913,112100,22297650,9050,9050,9050,9050,2
|
|
20240913,112000,22279550,9050,9050,9050,9050,0
|
|
20240913,111900,22279550,9050,9050,9050,9050,0
|
|
20240913,111800,22279550,9050,9050,9050,9050,1
|
|
20240913,111700,22270500,9050,9050,9050,9050,1
|
|
20240913,111600,22261450,9050,9050,9050,9050,1
|
|
20240913,111500,22252400,9050,9050,9050,9050,1
|
|
20240913,111400,22243350,9050,9050,9050,9050,1
|
|
20240913,111300,22234300,9050,9050,9050,9050,2
|
|
20240913,111200,22216200,9050,9050,9050,9050,0
|
|
20240913,111100,22216200,9050,9050,9050,9050,0
|
|
20240913,111000,22216200,9050,9050,9050,9050,0
|
|
20240913,110900,22216200,9050,9050,9050,9050,1
|
|
20240913,110800,22207150,9050,9050,9050,9050,0
|
|
20240913,110700,22207150,9050,9050,9050,9050,0
|
|
20240913,110600,22207150,9050,9050,9050,9050,0
|
|
20240913,110500,22207150,9050,9050,9050,9050,0
|
|
20240913,110400,22207150,9050,9050,9050,9050,0
|
|
20240913,110300,22207150,9050,9050,9050,9050,0
|
|
20240913,110200,22207150,9050,9050,9050,9050,0
|
|
20240913,110100,22207150,9050,9050,9050,9050,155
|
|
20240913,110000,20804400,9060,9060,9060,9060,0
|
|
20240913,105900,20804400,9060,9060,9060,9060,0
|
|
20240913,105800,20804400,9060,9060,9060,9060,20
|
|
20240913,105700,20623200,9060,9060,9060,9060,0
|
|
20240913,105600,20623200,9060,9060,9060,9060,1
|
|
20240913,105500,20614140,9050,9050,9050,9050,1
|
|
20240913,105400,20605090,9050,9050,9050,9050,0
|
|
20240913,105300,20605090,9050,9050,9050,9050,0
|
|
20240913,105200,20605090,9050,9050,9050,9050,0
|
|
20240913,105100,20605090,9050,9050,9050,9050,73
|
|
20240913,105000,19944440,9050,9050,9050,9050,0
|
|
20240913,104900,19944440,9050,9050,9050,9050,0
|
|
20240913,104800,19944440,9050,9050,9050,9050,0
|
|
20240913,104700,19944440,9050,9050,9050,9050,0
|
|
20240913,104600,19944440,9050,9050,9050,9050,0
|
|
20240913,104500,19944440,9050,9050,9050,9050,0
|
|
20240913,104400,19944440,9050,9050,9050,9050,105
|
|
20240913,104300,18994190,9060,9060,9060,9060,0
|
|
20240913,104200,18994190,9060,9060,9060,9060,0
|
|
20240913,104100,18994190,9060,9060,9060,9060,0
|
|
20240913,104000,18994190,9060,9060,9060,9060,0
|
|
20240913,103900,18994190,9060,9060,9060,9060,0
|
|
20240913,103800,18994190,9060,9060,9060,9060,0
|
|
20240913,103700,18994190,9060,9060,9060,9060,0
|
|
20240913,103600,18994190,9060,9060,9060,9060,0
|
|
20240913,103500,18994190,9060,9060,9060,9060,0
|
|
20240913,103400,18994190,9060,9060,9060,9060,0
|
|
20240913,103300,18994190,9060,9060,9060,9060,1
|
|
20240913,103200,18985130,9050,9050,9050,9050,0
|
|
20240913,103100,18985130,9050,9050,9050,9050,10
|
|
20240913,103000,18894630,9060,9060,9060,9060,0
|
|
20240913,102900,18894630,9060,9060,9060,9060,0
|
|
20240913,102800,18894630,9060,9060,9060,9060,0
|
|
20240913,102700,18894630,9060,9060,9060,9060,0
|
|
20240913,102600,18894630,9060,9060,9060,9060,0
|
|
20240913,102500,18894630,9060,9060,9060,9060,0
|
|
20240913,102400,18894630,9060,9060,9060,9060,5
|
|
20240913,102300,18849330,9060,9060,9060,9060,0
|
|
20240913,102200,18849330,9060,9060,9060,9060,0
|
|
20240913,102100,18849330,9060,9060,9060,9060,16
|
|
20240913,102000,18704370,9060,9060,9060,9060,1
|
|
20240913,101900,18695310,9070,9070,9070,9070,0
|
|
20240913,101800,18695310,9070,9060,9070,9060,28
|
|
20240913,101700,18441620,9060,9060,9060,9060,28
|
|
20240913,101600,18187940,9070,9070,9070,9070,1
|
|
20240913,101500,18178870,9070,9070,9070,9070,0
|
|
20240913,101400,18178870,9070,9070,9070,9070,0
|
|
20240913,101300,18178870,9070,9070,9070,9070,0
|
|
20240913,101200,18178870,9070,9070,9070,9070,2
|
|
20240913,101100,18160730,9070,9070,9070,9070,0
|
|
20240913,101000,18160730,9070,9070,9070,9070,0
|
|
20240913,100900,18160730,9070,9070,9070,9070,100
|
|
20240913,100800,17253730,9060,9060,9060,9060,0
|
|
20240913,100700,17253730,9060,9060,9060,9060,5
|
|
20240913,100600,17208430,9060,9060,9060,9060,4
|
|
20240913,100500,17172190,9060,9060,9060,9060,12
|
|
20240913,100400,17063470,9060,9060,9060,9060,41
|
|
20240913,100300,16692010,9060,9060,9060,9060,0
|
|
20240913,100200,16692010,9060,9060,9060,9060,144
|
|
20240913,100100,15387370,9060,9060,9060,9060,1
|
|
20240913,100000,15378310,9080,9070,9080,9060,31
|
|
20240913,095900,15097420,9080,9080,9080,9080,0
|
|
20240913,095800,15097420,9080,9080,9080,9080,0
|
|
20240913,095700,15097420,9080,9080,9080,9080,0
|
|
20240913,095600,15097420,9080,9080,9080,9080,1
|
|
20240913,095500,15088340,9060,9060,9060,9060,0
|
|
20240913,095400,15088340,9060,9060,9060,9060,0
|
|
20240913,095300,15088340,9060,9060,9060,9060,0
|
|
20240913,095200,15088340,9060,9060,9060,9060,0
|
|
20240913,095100,15088340,9060,9060,9060,9060,0
|
|
20240913,095000,15088340,9060,9060,9060,9060,0
|
|
20240913,094900,15088340,9060,9060,9080,9060,7
|
|
20240913,094800,15024860,9080,9060,9080,9060,39
|
|
20240913,094700,14671160,9070,9070,9070,9070,29
|
|
20240913,094600,14408130,9070,9070,9070,9070,0
|
|
20240913,094500,14408130,9070,9070,9070,9070,0
|
|
20240913,094400,14408130,9070,9070,9070,9070,0
|
|
20240913,094300,14408130,9070,9060,9070,9060,472
|
|
20240913,094200,10127100,9070,9060,9070,9060,2
|
|
20240913,094100,10108970,9070,9070,9070,9070,0
|
|
20240913,094000,10108970,9070,9070,9070,9070,0
|
|
20240913,093900,10108970,9070,9070,9070,9070,0
|
|
20240913,093800,10108970,9070,9060,9070,9060,549
|
|
20240913,093700,5134970,9060,9060,9060,9060,2
|
|
20240913,093600,5116850,9050,9050,9050,9050,0
|
|
20240913,093500,5116850,9050,9050,9050,9050,0
|
|
20240913,093400,5116850,9050,9050,9050,9050,1
|
|
20240913,093300,5107800,9060,9060,9060,9060,0
|
|
20240913,093200,5107800,9060,9060,9060,9060,0
|
|
20240913,093100,5107800,9060,9050,9060,9050,13
|
|
20240913,093000,4990130,9050,9050,9050,9050,0
|
|
20240913,092900,4990130,9050,9060,9060,9050,132
|
|
20240913,092800,3795500,9060,9060,9060,9060,0
|
|
20240913,092700,3795500,9060,9060,9060,9060,0
|
|
20240913,092600,3795500,9060,9060,9060,9060,0
|
|
20240913,092500,3795500,9060,9060,9060,9060,1
|
|
20240913,092400,3786440,9060,9060,9060,9060,0
|
|
20240913,092300,3786440,9060,9060,9060,9060,0
|
|
20240913,092200,3786440,9060,9060,9060,9060,0
|
|
20240913,092100,3786440,9060,9060,9060,9060,0
|
|
20240913,092000,3786440,9060,9060,9060,9060,0
|
|
20240913,091900,3786440,9060,9060,9060,9060,0
|
|
20240913,091800,3786440,9060,9080,9080,9060,17
|
|
20240913,091700,3632400,9060,9060,9080,9060,5
|
|
20240913,091600,3587060,9080,9080,9080,9080,0
|
|
20240913,091500,3587060,9080,9060,9080,9060,4
|
|
20240913,091400,3550780,9080,9060,9080,9060,6
|
|
20240913,091300,3496320,9080,9080,9080,9080,0
|
|
20240913,091200,3496320,9080,9080,9080,9080,1
|
|
20240913,091100,3487240,9050,9060,9060,9050,220
|
|
20240913,091000,1495040,9060,9060,9060,9060,1
|
|
20240913,090900,1485980,9070,9070,9070,9070,0
|
|
20240913,090800,1485980,9070,9070,9070,9070,99
|
|
20240913,090700,588050,9040,9040,9040,9040,0
|
|
20240913,090600,588050,9040,9040,9040,9040,0
|
|
20240913,090500,588050,9040,9040,9040,9040,0
|
|
20240913,090400,588050,9040,9040,9040,9040,0
|
|
20240913,090300,588050,9040,9040,9040,9040,0
|
|
20240913,090200,588050,9040,9040,9040,9040,0
|
|
20240913,090100,588050,9040,9040,9040,9040,50
|
|
20240913,090000,136050,9070,9070,9070,9070,15
|