589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,184600,61400840,8180,8180,8180,8180,668
|
|
20240905,184500,61400840,8180,8180,8180,8180,0
|
|
20240905,184400,61400840,8180,8180,8180,8180,0
|
|
20240905,184300,61400840,8180,8180,8180,8180,0
|
|
20240905,184200,61400840,8180,8180,8180,8180,0
|
|
20240905,184100,61400840,8180,8180,8180,8180,0
|
|
20240905,184000,61400840,8180,8180,8180,8180,0
|
|
20240905,183900,61400840,8180,8180,8180,8180,0
|
|
20240905,183800,61400840,8180,8180,8180,8180,0
|
|
20240905,183700,61400840,8180,8180,8180,8180,0
|
|
20240905,183600,61400840,8180,8180,8180,8180,0
|
|
20240905,183500,61400840,8180,8180,8180,8180,0
|
|
20240905,183400,61400840,8180,8180,8180,8180,0
|
|
20240905,183300,61400840,8180,8180,8180,8180,0
|
|
20240905,183200,61400840,8180,8180,8180,8180,0
|
|
20240905,183100,61400840,8180,8180,8180,8180,0
|
|
20240905,183000,61400840,8180,8180,8180,8180,0
|
|
20240905,182900,61400840,8180,8180,8180,8180,0
|
|
20240905,182800,61400840,8180,8180,8180,8180,0
|
|
20240905,182700,61400840,8180,8180,8180,8180,0
|
|
20240905,182600,61400840,8180,8180,8180,8180,0
|
|
20240905,182500,61400840,8180,8180,8180,8180,0
|
|
20240905,182400,61400840,8180,8180,8180,8180,0
|
|
20240905,182300,61400840,8180,8180,8180,8180,0
|
|
20240905,182200,61400840,8180,8180,8180,8180,0
|
|
20240905,182100,61400840,8180,8180,8180,8180,0
|
|
20240905,182000,61400840,8180,8180,8180,8180,0
|
|
20240905,181900,61400840,8180,8180,8180,8180,0
|
|
20240905,181800,61400840,8180,8180,8180,8180,0
|
|
20240905,181700,61400840,8180,8180,8180,8180,0
|
|
20240905,181600,61400840,8180,8180,8180,8180,668
|
|
20240905,181500,61400840,8180,8180,8180,8180,0
|
|
20240905,181400,61400840,8180,8180,8180,8180,0
|
|
20240905,181300,61400840,8180,8180,8180,8180,0
|
|
20240905,181200,61400840,8180,8180,8180,8180,0
|
|
20240905,181100,61400840,8180,8180,8180,8180,0
|
|
20240905,181000,61400840,8180,8180,8180,8180,0
|
|
20240905,180900,61400840,8180,8180,8180,8180,0
|
|
20240905,180800,61400840,8180,8180,8180,8180,0
|
|
20240905,180700,61400840,8180,8180,8180,8180,0
|
|
20240905,180600,61400840,8180,8180,8180,8180,0
|
|
20240905,180500,61400840,8180,8180,8180,8180,0
|
|
20240905,180400,61400840,8180,8180,8180,8180,0
|
|
20240905,180300,61400840,8180,8180,8180,8180,0
|
|
20240905,180200,61400840,8180,8180,8180,8180,0
|
|
20240905,180100,61400840,8180,8180,8180,8180,0
|
|
20240905,180000,61400840,8180,8180,8180,8180,0
|
|
20240905,175900,61400840,8180,8180,8180,8180,0
|
|
20240905,175800,61400840,8180,8180,8180,8180,0
|
|
20240905,175700,61400840,8180,8180,8180,8180,0
|
|
20240905,175600,61400840,8180,8180,8180,8180,0
|
|
20240905,175500,61400840,8180,8180,8180,8180,0
|
|
20240905,175400,61400840,8180,8180,8180,8180,0
|
|
20240905,175300,61400840,8180,8180,8180,8180,0
|
|
20240905,175200,61400840,8180,8180,8180,8180,0
|
|
20240905,175100,61400840,8180,8180,8180,8180,0
|
|
20240905,175000,61400840,8180,8180,8180,8180,0
|
|
20240905,174900,61400840,8180,8180,8180,8180,0
|
|
20240905,174800,61400840,8180,8180,8180,8180,0
|
|
20240905,174700,61400840,8180,8180,8180,8180,0
|
|
20240905,174600,61400840,8180,8180,8180,8180,668
|
|
20240905,174500,61400840,8180,8180,8180,8180,0
|
|
20240905,174400,61400840,8180,8180,8180,8180,0
|
|
20240905,174300,61400840,8180,8180,8180,8180,0
|
|
20240905,174200,61400840,8180,8180,8180,8180,0
|
|
20240905,174100,61400840,8180,8180,8180,8180,0
|
|
20240905,174000,61400840,8180,8180,8180,8180,0
|
|
20240905,173900,61400840,8180,8180,8180,8180,0
|
|
20240905,173800,61400840,8180,8180,8180,8180,0
|
|
20240905,173700,61400840,8180,8180,8180,8180,0
|
|
20240905,173600,61400840,8180,8180,8180,8180,0
|
|
20240905,173500,61400840,8180,8180,8180,8180,0
|
|
20240905,173400,61400840,8180,8180,8180,8180,0
|
|
20240905,173300,61400840,8180,8180,8180,8180,0
|
|
20240905,173200,61400840,8180,8180,8180,8180,0
|
|
20240905,173100,61400840,8180,8180,8180,8180,0
|
|
20240905,173000,61400840,8180,8180,8180,8180,0
|
|
20240905,172900,61400840,8180,8180,8180,8180,0
|
|
20240905,172800,61400840,8180,8180,8180,8180,0
|
|
20240905,172700,61400840,8180,8180,8180,8180,0
|
|
20240905,172600,61400840,8180,8180,8180,8180,0
|
|
20240905,172500,61400840,8180,8180,8180,8180,0
|
|
20240905,172400,61400840,8180,8180,8180,8180,0
|
|
20240905,172300,61400840,8180,8180,8180,8180,0
|
|
20240905,172200,61400840,8180,8180,8180,8180,0
|
|
20240905,172100,61400840,8180,8180,8180,8180,0
|
|
20240905,172000,61400840,8180,8180,8180,8180,0
|
|
20240905,171900,61400840,8180,8180,8180,8180,0
|
|
20240905,171800,61400840,8180,8180,8180,8180,0
|
|
20240905,171700,61400840,8180,8180,8180,8180,0
|
|
20240905,171600,61400840,8180,8180,8180,8180,668
|
|
20240905,171500,61400840,8180,8180,8180,8180,0
|
|
20240905,171400,61400840,8180,8180,8180,8180,0
|
|
20240905,171300,61400840,8180,8180,8180,8180,0
|
|
20240905,171200,61400840,8180,8180,8180,8180,0
|
|
20240905,171100,61400840,8180,8180,8180,8180,0
|
|
20240905,171000,61400840,8180,8180,8180,8180,0
|
|
20240905,170900,61400840,8180,8180,8180,8180,0
|
|
20240905,170800,61400840,8180,8180,8180,8180,0
|
|
20240905,170700,61400840,8180,8180,8180,8180,0
|
|
20240905,170600,61400840,8180,8180,8180,8180,0
|
|
20240905,170500,61400840,8180,8180,8180,8180,0
|
|
20240905,170400,61400840,8180,8180,8180,8180,0
|
|
20240905,170300,61400840,8180,8180,8180,8180,0
|
|
20240905,170200,61400840,8180,8180,8180,8180,0
|
|
20240905,170100,61400840,8180,8180,8180,8180,0
|
|
20240905,170000,61400840,8180,8180,8180,8180,0
|
|
20240905,165900,61400840,8180,8180,8180,8180,0
|
|
20240905,165800,61400840,8180,8180,8180,8180,0
|
|
20240905,165700,61400840,8180,8180,8180,8180,0
|
|
20240905,165600,61400840,8180,8180,8180,8180,0
|
|
20240905,165500,61400840,8180,8180,8180,8180,0
|
|
20240905,165400,61400840,8180,8180,8180,8180,0
|
|
20240905,165300,61400840,8180,8180,8180,8180,0
|
|
20240905,165200,61400840,8180,8180,8180,8180,0
|
|
20240905,165100,61400840,8180,8180,8180,8180,0
|
|
20240905,165000,61400840,8180,8180,8180,8180,0
|
|
20240905,164900,61400840,8180,8180,8180,8180,0
|
|
20240905,164800,61400840,8180,8180,8180,8180,0
|
|
20240905,164700,61400840,8180,8180,8180,8180,0
|
|
20240905,164600,61400840,8180,8180,8180,8180,668
|
|
20240905,164500,61400840,8180,8180,8180,8180,0
|
|
20240905,164400,61400840,8180,8180,8180,8180,0
|
|
20240905,164300,61400840,8180,8180,8180,8180,0
|
|
20240905,164200,61400840,8180,8180,8180,8180,0
|
|
20240905,164100,61400840,8180,8180,8180,8180,0
|
|
20240905,164000,61400840,8180,8180,8180,8180,0
|
|
20240905,163900,61400840,8180,8180,8180,8180,0
|
|
20240905,163800,61400840,8180,8180,8180,8180,0
|
|
20240905,163700,61400840,8180,8180,8180,8180,0
|
|
20240905,163600,61400840,8180,8180,8180,8180,0
|
|
20240905,163500,61400840,8180,8180,8180,8180,0
|
|
20240905,163400,61400840,8180,8180,8180,8180,0
|
|
20240905,163300,61400840,8180,8180,8180,8180,0
|
|
20240905,163200,61400840,8180,8180,8180,8180,0
|
|
20240905,163100,61400840,8180,8180,8180,8180,0
|
|
20240905,163000,61400840,8180,8180,8180,8180,0
|
|
20240905,162900,61400840,8180,8180,8180,8180,0
|
|
20240905,162800,61400840,8180,8180,8180,8180,0
|
|
20240905,162700,61400840,8180,8180,8180,8180,0
|
|
20240905,162600,61400840,8180,8180,8180,8180,0
|
|
20240905,162500,61400840,8180,8180,8180,8180,0
|
|
20240905,162400,61400840,8180,8180,8180,8180,0
|
|
20240905,162300,61400840,8180,8180,8180,8180,0
|
|
20240905,162200,61400840,8180,8180,8180,8180,0
|
|
20240905,162100,61400840,8180,8180,8180,8180,0
|
|
20240905,162000,61400840,8180,8180,8180,8180,0
|
|
20240905,161900,61400840,8180,8180,8180,8180,0
|
|
20240905,161800,61400840,8180,8180,8180,8180,0
|
|
20240905,161700,61400840,8180,8180,8180,8180,0
|
|
20240905,161600,61400840,8180,8180,8180,8180,668
|
|
20240905,161500,61400840,8180,8180,8180,8180,0
|
|
20240905,161400,61400840,8180,8180,8180,8180,0
|
|
20240905,161300,61400840,8180,8180,8180,8180,0
|
|
20240905,161200,61400840,8180,8180,8180,8180,0
|
|
20240905,161100,61400840,8180,8180,8180,8180,0
|
|
20240905,161000,61400840,8180,8180,8180,8180,0
|
|
20240905,160900,61400840,8180,8180,8180,8180,0
|
|
20240905,160800,61400840,8180,8180,8180,8180,0
|
|
20240905,160700,61400840,8180,8180,8180,8180,0
|
|
20240905,160600,61400840,8180,8180,8180,8180,0
|
|
20240905,160500,61400840,8180,8180,8180,8180,0
|
|
20240905,160400,61400840,8180,8180,8180,8180,0
|
|
20240905,160300,61400840,8180,8180,8180,8180,0
|
|
20240905,160200,61400840,8180,8180,8180,8180,0
|
|
20240905,160100,61400840,8180,8180,8180,8180,0
|
|
20240905,160000,61400840,8180,8180,8180,8180,0
|
|
20240905,155900,61400840,8180,8180,8180,8180,0
|
|
20240905,155800,61400840,8180,8180,8180,8180,0
|
|
20240905,155700,61400840,8180,8180,8180,8180,0
|
|
20240905,155600,61400840,8180,8180,8180,8180,0
|
|
20240905,155500,61400840,8180,8180,8180,8180,0
|
|
20240905,155400,61400840,8180,8180,8180,8180,0
|
|
20240905,155300,61400840,8180,8180,8180,8180,0
|
|
20240905,155200,61400840,8180,8180,8180,8180,0
|
|
20240905,155100,61400840,8180,8180,8180,8180,0
|
|
20240905,155000,61400840,8180,8180,8180,8180,0
|
|
20240905,154900,61400840,8180,8180,8180,8180,0
|
|
20240905,154800,61400840,8180,8180,8180,8180,0
|
|
20240905,154700,61400840,8180,8180,8180,8180,0
|
|
20240905,154600,61400840,8180,8180,8180,8180,668
|
|
20240905,154500,61400840,8180,8180,8180,8180,0
|
|
20240905,154400,61400840,8180,8180,8180,8180,0
|
|
20240905,154300,61400840,8180,8180,8180,8180,0
|
|
20240905,154200,61400840,8180,8180,8180,8180,0
|
|
20240905,154100,61400840,8180,8180,8180,8180,0
|
|
20240905,154000,61400840,8180,8180,8180,8180,0
|
|
20240905,153900,61400840,8180,8180,8180,8180,0
|
|
20240905,153800,61400840,8180,8180,8180,8180,0
|
|
20240905,153700,61400840,8180,8180,8180,8180,0
|
|
20240905,153600,61400840,8180,8180,8180,8180,0
|
|
20240905,153500,61400840,8180,8180,8180,8180,0
|
|
20240905,153400,61400840,8180,8180,8180,8180,0
|
|
20240905,153300,61400840,8180,8180,8180,8180,0
|
|
20240905,153200,61400840,8180,8180,8180,8180,0
|
|
20240905,153100,61400840,8180,8180,8180,8180,0
|
|
20240905,153000,61400840,8180,8180,8180,8180,668
|
|
20240905,152900,55936600,8230,8230,8230,8230,0
|
|
20240905,152800,55936600,8230,8230,8230,8230,0
|
|
20240905,152700,55936600,8230,8230,8230,8230,0
|
|
20240905,152600,55936600,8230,8230,8230,8230,0
|
|
20240905,152500,55936600,8230,8230,8230,8230,0
|
|
20240905,152400,55936600,8230,8230,8230,8230,0
|
|
20240905,152300,55936600,8230,8230,8230,8230,0
|
|
20240905,152200,55936600,8230,8230,8230,8230,0
|
|
20240905,152100,55936600,8230,8230,8230,8230,0
|
|
20240905,152000,55936600,8230,8230,8230,8230,0
|
|
20240905,151900,55936600,8230,8230,8230,8230,44
|
|
20240905,151800,55574480,8250,8250,8250,8250,0
|
|
20240905,151700,55574480,8250,8250,8250,8250,0
|
|
20240905,151600,55574480,8250,8250,8250,8250,0
|
|
20240905,151500,55574480,8250,8250,8250,8250,0
|
|
20240905,151400,55574480,8250,8250,8250,8250,0
|
|
20240905,151300,55574480,8250,8250,8250,8250,0
|
|
20240905,151200,55574480,8250,8250,8250,8250,0
|
|
20240905,151100,55574480,8250,8250,8250,8250,0
|
|
20240905,151000,55574480,8250,8250,8250,8250,0
|
|
20240905,150900,55574480,8250,8250,8250,8250,0
|
|
20240905,150800,55574480,8250,8250,8250,8250,0
|
|
20240905,150700,55574480,8250,8270,8270,8250,17
|
|
20240905,150600,55433980,8270,8270,8270,8270,0
|
|
20240905,150500,55433980,8270,8270,8270,8270,0
|
|
20240905,150400,55433980,8270,8270,8270,8270,3
|
|
20240905,150300,55409170,8210,8210,8210,8210,0
|
|
20240905,150200,55409170,8210,8210,8210,8210,0
|
|
20240905,150100,55409170,8210,8240,8240,8200,100
|
|
20240905,150000,54588230,8220,8220,8220,8220,0
|
|
20240905,145900,54588230,8220,8220,8220,8220,0
|
|
20240905,145800,54588230,8220,8220,8220,8220,0
|
|
20240905,145700,54588230,8220,8220,8220,8220,0
|
|
20240905,145600,54588230,8220,8270,8270,8220,300
|
|
20240905,145500,52110480,8250,8310,8310,8250,9
|
|
20240905,145400,52036020,8310,8310,8310,8310,1
|
|
20240905,145300,52027710,8320,8320,8320,8320,0
|
|
20240905,145200,52027710,8320,8320,8320,8320,0
|
|
20240905,145100,52027710,8320,8320,8320,8320,0
|
|
20240905,145000,52027710,8320,8320,8320,8320,0
|
|
20240905,144900,52027710,8320,8320,8320,8320,0
|
|
20240905,144800,52027710,8320,8320,8320,8320,0
|
|
20240905,144700,52027710,8320,8320,8320,8320,0
|
|
20240905,144600,52027710,8320,8320,8320,8320,0
|
|
20240905,144500,52027710,8320,8320,8320,8320,0
|
|
20240905,144400,52027710,8320,8320,8320,8320,0
|
|
20240905,144300,52027710,8320,8320,8320,8290,6
|
|
20240905,144200,51977870,8320,8320,8320,8320,6
|
|
20240905,144100,51927950,8310,8310,8310,8270,4
|
|
20240905,144000,51894770,8320,8320,8320,8320,0
|
|
20240905,143900,51894770,8320,8320,8320,8320,1
|
|
20240905,143800,51886450,8330,8330,8330,8330,0
|
|
20240905,143700,51886450,8330,8330,8330,8330,0
|
|
20240905,143600,51886450,8330,8330,8330,8330,0
|
|
20240905,143500,51886450,8330,8330,8330,8330,0
|
|
20240905,143400,51886450,8330,8330,8330,8330,1
|
|
20240905,143300,51878120,8220,8240,8240,8220,46
|
|
20240905,143200,51499960,8340,8340,8340,8340,0
|
|
20240905,143100,51499960,8340,8340,8340,8340,0
|
|
20240905,143000,51499960,8340,8340,8340,8340,1
|
|
20240905,142900,51491620,8340,8250,8340,8250,291
|
|
20240905,142800,49090780,8370,8290,8370,8250,19
|
|
20240905,142700,48933680,8370,8370,8370,8370,200
|
|
20240905,142600,47259680,8380,8380,8380,8380,0
|
|
20240905,142500,47259680,8380,8380,8380,8380,2
|
|
20240905,142400,47242920,8380,8380,8380,8380,0
|
|
20240905,142300,47242920,8380,8380,8380,8380,0
|
|
20240905,142200,47242920,8380,8380,8380,8380,1
|
|
20240905,142100,47234540,8370,8360,8370,8360,200
|
|
20240905,142000,45560560,8380,8380,8380,8380,0
|
|
20240905,141900,45560560,8380,8380,8380,8380,0
|
|
20240905,141800,45560560,8380,8380,8380,8380,0
|
|
20240905,141700,45560560,8380,8380,8380,8380,0
|
|
20240905,141600,45560560,8380,8250,8380,8250,209
|
|
20240905,141500,43811510,8360,8360,8360,8360,0
|
|
20240905,141400,43811510,8360,8360,8360,8360,1
|
|
20240905,141300,43803150,8250,8380,8380,8250,13
|
|
20240905,141200,43695510,8380,8380,8380,8380,0
|
|
20240905,141100,43695510,8380,8380,8380,8380,3
|
|
20240905,141000,43670370,8380,8370,8380,8370,201
|
|
20240905,140900,41987990,8380,8380,8380,8380,0
|
|
20240905,140800,41987990,8380,8380,8380,8380,0
|
|
20240905,140700,41987990,8380,8380,8380,8380,0
|
|
20240905,140600,41987990,8380,8380,8380,8380,0
|
|
20240905,140500,41987990,8380,8370,8380,8370,201
|
|
20240905,140400,40305610,8380,8380,8380,8380,0
|
|
20240905,140300,40305610,8380,8380,8380,8380,1
|
|
20240905,140200,40297230,8260,8260,8260,8260,5
|
|
20240905,140100,40255930,8400,8400,8400,8400,0
|
|
20240905,140000,40255930,8400,8400,8400,8400,0
|
|
20240905,135900,40255930,8400,8390,8400,8390,201
|
|
20240905,135800,38569530,8420,8420,8420,8420,0
|
|
20240905,135700,38569530,8420,8420,8420,8420,0
|
|
20240905,135600,38569530,8420,8420,8420,8420,0
|
|
20240905,135500,38569530,8420,8420,8420,8420,0
|
|
20240905,135400,38569530,8420,8410,8420,8410,201
|
|
20240905,135300,36879110,8410,8380,8410,8380,46
|
|
20240905,135200,36493200,8410,8410,8410,8410,0
|
|
20240905,135100,36493200,8410,8410,8410,8410,0
|
|
20240905,135000,36493200,8410,8240,8410,8240,226
|
|
20240905,134900,34596990,8410,8410,8410,8410,0
|
|
20240905,134800,34596990,8410,8310,8410,8310,75
|
|
20240905,134700,33968160,8270,8270,8270,8270,497
|
|
20240905,134600,29857970,8270,8270,8270,8270,0
|
|
20240905,134500,29857970,8270,8270,8270,8270,0
|
|
20240905,134400,29857970,8270,8270,8270,8270,0
|
|
20240905,134300,29857970,8270,8260,8270,8260,2
|
|
20240905,134200,29841440,8260,8250,8260,8250,200
|
|
20240905,134100,28189470,8260,8260,8260,8260,0
|
|
20240905,134000,28189470,8260,8250,8260,8250,10
|
|
20240905,133900,28106960,8250,8250,8250,8250,0
|
|
20240905,133800,28106960,8250,8250,8250,8250,0
|
|
20240905,133700,28106960,8250,8250,8250,8250,200
|
|
20240905,133600,26456960,8250,8250,8250,8250,0
|
|
20240905,133500,26456960,8250,8250,8250,8250,0
|
|
20240905,133400,26456960,8250,8250,8250,8250,0
|
|
20240905,133300,26456960,8250,8200,8250,8200,11
|
|
20240905,133200,26366670,8190,8190,8190,8190,0
|
|
20240905,133100,26366670,8190,8190,8190,8190,0
|
|
20240905,133000,26366670,8190,8190,8190,8190,0
|
|
20240905,132900,26366670,8190,8190,8190,8190,0
|
|
20240905,132800,26366670,8190,8190,8190,8190,0
|
|
20240905,132700,26366670,8190,8190,8190,8190,0
|
|
20240905,132600,26366670,8190,8190,8190,8190,0
|
|
20240905,132500,26366670,8190,8190,8190,8190,0
|
|
20240905,132400,26366670,8190,8190,8190,8190,0
|
|
20240905,132300,26366670,8190,8190,8190,8190,0
|
|
20240905,132200,26366670,8190,8190,8190,8190,0
|
|
20240905,132100,26366670,8190,8190,8190,8190,0
|
|
20240905,132000,26366670,8190,8190,8190,8190,0
|
|
20240905,131900,26366670,8190,8190,8190,8190,0
|
|
20240905,131800,26366670,8190,8190,8190,8190,0
|
|
20240905,131700,26366670,8190,8190,8190,8190,0
|
|
20240905,131600,26366670,8190,8190,8190,8190,0
|
|
20240905,131500,26366670,8190,8190,8190,8190,0
|
|
20240905,131400,26366670,8190,8190,8190,8190,0
|
|
20240905,131300,26366670,8190,8190,8190,8190,0
|
|
20240905,131200,26366670,8190,8190,8190,8190,0
|
|
20240905,131100,26366670,8190,8190,8190,8190,0
|
|
20240905,131000,26366670,8190,8190,8190,8190,0
|
|
20240905,130900,26366670,8190,8190,8190,8190,0
|
|
20240905,130800,26366670,8190,8190,8190,8190,0
|
|
20240905,130700,26366670,8190,8190,8190,8190,0
|
|
20240905,130600,26366670,8190,8190,8190,8190,0
|
|
20240905,130500,26366670,8190,8190,8190,8190,0
|
|
20240905,130400,26366670,8190,8190,8190,8190,0
|
|
20240905,130300,26366670,8190,8190,8190,8190,0
|
|
20240905,130200,26366670,8190,8190,8190,8190,0
|
|
20240905,130100,26366670,8190,8190,8190,8190,0
|
|
20240905,130000,26366670,8190,8190,8190,8190,0
|
|
20240905,125900,26366670,8190,8190,8190,8190,0
|
|
20240905,125800,26366670,8190,8190,8190,8190,0
|
|
20240905,125700,26366670,8190,8190,8190,8190,0
|
|
20240905,125600,26366670,8190,8190,8190,8190,79
|
|
20240905,125500,25719660,8180,8180,8180,8180,0
|
|
20240905,125400,25719660,8180,8180,8180,8180,0
|
|
20240905,125300,25719660,8180,8180,8180,8180,34
|
|
20240905,125200,25441540,8180,8180,8180,8180,0
|
|
20240905,125100,25441540,8180,8180,8180,8180,2
|
|
20240905,125000,25425180,8170,8170,8170,8170,0
|
|
20240905,124900,25425180,8170,8170,8170,8170,0
|
|
20240905,124800,25425180,8170,8170,8170,8170,0
|
|
20240905,124700,25425180,8170,8170,8170,8170,0
|
|
20240905,124600,25425180,8170,8170,8170,8170,0
|
|
20240905,124500,25425180,8170,8170,8170,8170,0
|
|
20240905,124400,25425180,8170,8170,8170,8170,0
|
|
20240905,124300,25425180,8170,8170,8170,8170,0
|
|
20240905,124200,25425180,8170,8170,8170,8170,0
|
|
20240905,124100,25425180,8170,8170,8170,8170,0
|
|
20240905,124000,25425180,8170,8170,8170,8170,0
|
|
20240905,123900,25425180,8170,8170,8170,8170,0
|
|
20240905,123800,25425180,8170,8170,8170,8170,0
|
|
20240905,123700,25425180,8170,8170,8170,8170,0
|
|
20240905,123600,25425180,8170,8170,8170,8170,0
|
|
20240905,123500,25425180,8170,8170,8170,8170,0
|
|
20240905,123400,25425180,8170,8170,8170,8170,0
|
|
20240905,123300,25425180,8170,8170,8170,8170,0
|
|
20240905,123200,25425180,8170,8190,8190,8170,20
|
|
20240905,123100,25261710,8180,8180,8180,8180,0
|
|
20240905,123000,25261710,8180,8180,8180,8180,0
|
|
20240905,122900,25261710,8180,8190,8190,8180,11
|
|
20240905,122800,25171700,8200,8200,8200,8200,2
|
|
20240905,122700,25155300,8210,8210,8210,8210,1
|
|
20240905,122600,25147090,8220,8220,8220,8220,1
|
|
20240905,122500,25138870,8230,8230,8230,8230,0
|
|
20240905,122400,25138870,8230,8230,8230,8230,0
|
|
20240905,122300,25138870,8230,8230,8230,8230,0
|
|
20240905,122200,25138870,8230,8230,8230,8230,0
|
|
20240905,122100,25138870,8230,8230,8230,8230,0
|
|
20240905,122000,25138870,8230,8230,8230,8230,0
|
|
20240905,121900,25138870,8230,8230,8230,8230,0
|
|
20240905,121800,25138870,8230,8230,8230,8230,0
|
|
20240905,121700,25138870,8230,8230,8230,8230,0
|
|
20240905,121600,25138870,8230,8230,8230,8230,0
|
|
20240905,121500,25138870,8230,8230,8230,8230,0
|
|
20240905,121400,25138870,8230,8230,8230,8230,0
|
|
20240905,121300,25138870,8230,8230,8230,8230,0
|
|
20240905,121200,25138870,8230,8230,8230,8230,0
|
|
20240905,121100,25138870,8230,8230,8230,8230,0
|
|
20240905,121000,25138870,8230,8230,8230,8230,0
|
|
20240905,120900,25138870,8230,8230,8230,8230,0
|
|
20240905,120800,25138870,8230,8230,8230,8230,0
|
|
20240905,120700,25138870,8230,8230,8230,8230,0
|
|
20240905,120600,25138870,8230,8230,8230,8230,0
|
|
20240905,120500,25138870,8230,8230,8230,8230,0
|
|
20240905,120400,25138870,8230,8230,8230,8230,1
|
|
20240905,120300,25130640,8220,8220,8220,8220,0
|
|
20240905,120200,25130640,8220,8220,8220,8220,0
|
|
20240905,120100,25130640,8220,8220,8220,8220,0
|
|
20240905,120000,25130640,8220,8220,8220,8220,0
|
|
20240905,115900,25130640,8220,8220,8220,8220,0
|
|
20240905,115800,25130640,8220,8220,8220,8220,0
|
|
20240905,115700,25130640,8220,8220,8220,8220,0
|
|
20240905,115600,25130640,8220,8220,8220,8220,0
|
|
20240905,115500,25130640,8220,8220,8220,8220,0
|
|
20240905,115400,25130640,8220,8220,8220,8220,0
|
|
20240905,115300,25130640,8220,8220,8220,8220,0
|
|
20240905,115200,25130640,8220,8220,8220,8220,0
|
|
20240905,115100,25130640,8220,8220,8220,8220,22
|
|
20240905,115000,24949800,8220,8220,8220,8220,0
|
|
20240905,114900,24949800,8220,8220,8220,8220,0
|
|
20240905,114800,24949800,8220,8220,8220,8220,0
|
|
20240905,114700,24949800,8220,8220,8220,8220,0
|
|
20240905,114600,24949800,8220,8220,8220,8220,0
|
|
20240905,114500,24949800,8220,8220,8220,8220,0
|
|
20240905,114400,24949800,8220,8220,8220,8220,0
|
|
20240905,114300,24949800,8220,8220,8220,8220,0
|
|
20240905,114200,24949800,8220,8210,8220,8210,19
|
|
20240905,114100,24793800,8220,8220,8220,8220,0
|
|
20240905,114000,24793800,8220,8210,8220,8210,44
|
|
20240905,113900,24432490,8230,8230,8230,8230,0
|
|
20240905,113800,24432490,8230,8230,8230,8230,0
|
|
20240905,113700,24432490,8230,8230,8230,8230,0
|
|
20240905,113600,24432490,8230,8230,8230,8230,0
|
|
20240905,113500,24432490,8230,8230,8230,8230,0
|
|
20240905,113400,24432490,8230,8230,8230,8230,0
|
|
20240905,113300,24432490,8230,8230,8230,8230,0
|
|
20240905,113200,24432490,8230,8230,8230,8230,0
|
|
20240905,113100,24432490,8230,8230,8230,8230,0
|
|
20240905,113000,24432490,8230,8230,8230,8230,0
|
|
20240905,112900,24432490,8230,8230,8230,8230,0
|
|
20240905,112800,24432490,8230,8230,8230,8230,0
|
|
20240905,112700,24432490,8230,8230,8230,8230,15
|
|
20240905,112600,24309040,8210,8210,8210,8210,0
|
|
20240905,112500,24309040,8210,8210,8210,8210,7
|
|
20240905,112400,24251570,8210,8230,8230,8210,23
|
|
20240905,112300,24062440,8210,8210,8210,8210,0
|
|
20240905,112200,24062440,8210,8210,8210,8210,5
|
|
20240905,112100,24021390,8210,8230,8240,8210,43
|
|
20240905,112000,23668000,8210,8210,8210,8210,10
|
|
20240905,111900,23585900,8210,8200,8210,8200,7
|
|
20240905,111800,23528450,8240,8240,8240,8240,15
|
|
20240905,111700,23404850,8210,8210,8210,8210,5
|
|
20240905,111600,23363800,8210,8210,8210,8210,5
|
|
20240905,111500,23322750,8210,8210,8210,8210,0
|
|
20240905,111400,23322750,8210,8210,8210,8210,0
|
|
20240905,111300,23322750,8210,8210,8210,8210,0
|
|
20240905,111200,23322750,8210,8210,8210,8210,0
|
|
20240905,111100,23322750,8210,8240,8250,8210,20
|
|
20240905,111000,23158030,8220,8220,8220,8220,10
|
|
20240905,110900,23075830,8220,8240,8240,8220,20
|
|
20240905,110800,22911130,8220,8220,8220,8220,0
|
|
20240905,110700,22911130,8220,8220,8220,8220,0
|
|
20240905,110600,22911130,8220,8220,8220,8220,0
|
|
20240905,110500,22911130,8220,8220,8220,8220,0
|
|
20240905,110400,22911130,8220,8220,8220,8220,10
|
|
20240905,110300,22828930,8220,8240,8240,8210,20
|
|
20240905,110200,22664260,8220,8220,8220,8220,4
|
|
20240905,110100,22631380,8220,8210,8220,8210,26
|
|
20240905,110000,22417870,8220,8220,8220,8220,0
|
|
20240905,105900,22417870,8220,8220,8220,8220,0
|
|
20240905,105800,22417870,8220,8220,8220,8220,0
|
|
20240905,105700,22417870,8220,8220,8220,8220,0
|
|
20240905,105600,22417870,8220,8220,8220,8220,2
|
|
20240905,105500,22401430,8210,8220,8240,8210,19
|
|
20240905,105400,22244980,8220,8220,8220,8220,5
|
|
20240905,105300,22203880,8220,8220,8220,8220,4
|
|
20240905,105200,22171000,8220,8230,8250,8210,21
|
|
20240905,105100,21998240,8210,8210,8210,8210,20
|
|
20240905,105000,21834040,8210,8210,8210,8210,12
|
|
20240905,104900,21735520,8200,8200,8200,8200,1
|
|
20240905,104800,21727320,8210,8240,8240,8210,18
|
|
20240905,104700,21579090,8240,8220,8240,8220,38
|
|
20240905,104600,21266160,8210,8210,8210,8210,0
|
|
20240905,104500,21266160,8210,8210,8210,8210,7
|
|
20240905,104400,21208690,8210,8200,8210,8200,6
|
|
20240905,104300,21159440,8210,8220,8220,8210,18
|
|
20240905,104200,21011510,8210,8210,8210,8210,5
|
|
20240905,104100,20970460,8200,8200,8200,8200,20
|
|
20240905,104000,20806460,8210,8200,8210,8190,13
|
|
20240905,103900,20699880,8210,8210,8210,8210,0
|
|
20240905,103800,20699880,8210,8210,8210,8210,0
|
|
20240905,103700,20699880,8210,8210,8210,8210,2
|
|
20240905,103600,20683460,8190,8220,8220,8190,34
|
|
20240905,103500,20404550,8260,8260,8260,8260,0
|
|
20240905,103400,20404550,8260,8260,8260,8260,1
|
|
20240905,103300,20396290,8210,8210,8210,8210,1
|
|
20240905,103200,20388080,8210,8210,8210,8210,12
|
|
20240905,103100,20289560,8210,8210,8240,8200,38
|
|
20240905,103000,19977140,8210,8210,8210,8210,5
|
|
20240905,102900,19936090,8210,8210,8210,8210,10
|
|
20240905,102800,19853990,8200,8260,8260,8200,268
|
|
20240905,102700,17650950,8240,8240,8240,8240,0
|
|
20240905,102600,17650950,8240,8240,8240,8240,0
|
|
20240905,102500,17650950,8240,8240,8240,8240,0
|
|
20240905,102400,17650950,8240,8230,8240,8230,35
|
|
20240905,102300,17362750,8220,8220,8220,8220,0
|
|
20240905,102200,17362750,8220,8220,8220,8220,7
|
|
20240905,102100,17305210,8220,8220,8230,8220,8
|
|
20240905,102000,17239420,8230,8220,8230,8220,3
|
|
20240905,101900,17214740,8260,8260,8260,8260,0
|
|
20240905,101800,17214740,8260,8270,8270,8260,20
|
|
20240905,101700,17049490,8270,8260,8270,8260,2
|
|
20240905,101600,17032960,8240,8230,8260,8230,6
|
|
20240905,101500,16983490,8230,8210,8230,8210,11
|
|
20240905,101400,16893120,8240,8240,8240,8240,15
|
|
20240905,101300,16769520,8210,8210,8210,8210,0
|
|
20240905,101200,16769520,8210,8210,8220,8210,29
|
|
20240905,101100,16531230,8210,8210,8220,8210,5
|
|
20240905,101000,16490170,8210,8240,8240,8210,16
|
|
20240905,100900,16358360,8210,8210,8210,8210,0
|
|
20240905,100800,16358360,8210,8210,8210,8210,14
|
|
20240905,100700,16243420,8210,8210,8210,8210,1
|
|
20240905,100600,16235210,8200,8200,8200,8200,851
|
|
20240905,100500,9257010,8190,8190,8190,8190,32
|
|
20240905,100400,8994930,8190,8190,8190,8190,1
|
|
20240905,100300,8986740,8180,8180,8180,8180,0
|
|
20240905,100200,8986740,8180,8180,8180,8180,0
|
|
20240905,100100,8986740,8180,8180,8180,8180,0
|
|
20240905,100000,8986740,8180,8180,8180,8180,0
|
|
20240905,095900,8986740,8180,8180,8180,8180,0
|
|
20240905,095800,8986740,8180,8180,8180,8180,0
|
|
20240905,095700,8986740,8180,8180,8180,8180,0
|
|
20240905,095600,8986740,8180,8180,8180,8180,0
|
|
20240905,095500,8986740,8180,8180,8180,8180,3
|
|
20240905,095400,8962200,8200,8200,8200,8200,0
|
|
20240905,095300,8962200,8200,8200,8200,8200,0
|
|
20240905,095200,8962200,8200,8200,8200,8200,0
|
|
20240905,095100,8962200,8200,8200,8200,8200,36
|
|
20240905,095000,8667000,8220,8220,8220,8220,1
|
|
20240905,094900,8658780,8220,8220,8220,8210,9
|
|
20240905,094800,8584810,8220,8240,8250,8220,21
|
|
20240905,094700,8411780,8220,8220,8220,8220,2
|
|
20240905,094600,8395340,8220,8220,8220,8220,8
|
|
20240905,094500,8329580,8220,8210,8220,8210,2
|
|
20240905,094400,8313150,8220,8220,8220,8220,3
|
|
20240905,094300,8288490,8210,8210,8210,8210,6
|
|
20240905,094200,8239230,8210,8210,8210,8210,15
|
|
20240905,094100,8116080,8210,8210,8210,8210,0
|
|
20240905,094000,8116080,8210,8210,8210,8210,0
|
|
20240905,093900,8116080,8210,8220,8220,8200,10
|
|
20240905,093800,8033980,8210,8210,8210,8210,0
|
|
20240905,093700,8033980,8210,8200,8210,8200,7
|
|
20240905,093600,7976520,8230,8210,8230,8210,17
|
|
20240905,093500,7836650,8200,8200,8200,8200,4
|
|
20240905,093400,7803850,8200,8200,8200,8200,7
|
|
20240905,093300,7746450,8200,8230,8230,8200,17
|
|
20240905,093200,7606600,8200,8200,8200,8200,5
|
|
20240905,093100,7565600,8200,8200,8200,8200,24
|
|
20240905,093000,7368800,8200,8200,8200,8200,4
|
|
20240905,092900,7336000,8200,8210,8260,8190,121
|
|
20240905,092800,6341750,8270,8210,8270,8210,2
|
|
20240905,092700,6325270,8210,8210,8240,8210,23
|
|
20240905,092600,6135990,8210,8210,8210,8200,8
|
|
20240905,092500,6070320,8210,8210,8210,8210,2
|
|
20240905,092400,6053900,8210,8240,8240,8200,132
|
|
20240905,092300,4971290,8250,8270,8280,8250,136
|
|
20240905,092200,3847910,8240,8220,8240,8220,22
|
|
20240905,092100,3666710,8210,8280,8280,8200,264
|
|
20240905,092000,1493750,8270,8270,8270,8270,1
|
|
20240905,091900,1485480,8280,8280,8280,8280,0
|
|
20240905,091800,1485480,8280,8280,8280,8280,0
|
|
20240905,091700,1485480,8280,8280,8280,8280,20
|
|
20240905,091600,1319880,8290,8290,8290,8290,0
|
|
20240905,091500,1319880,8290,8290,8290,8290,0
|
|
20240905,091400,1319880,8290,8290,8290,8290,0
|
|
20240905,091300,1319880,8290,8290,8290,8290,0
|
|
20240905,091200,1319880,8290,8290,8290,8290,0
|
|
20240905,091100,1319880,8290,8290,8290,8290,0
|
|
20240905,091000,1319880,8290,8290,8290,8290,0
|
|
20240905,090900,1319880,8290,8220,8290,8220,24
|
|
20240905,090800,1122480,8210,8210,8210,8210,78
|
|
20240905,090700,482100,8200,8200,8200,8200,1
|
|
20240905,090600,473900,8170,8170,8170,8170,0
|
|
20240905,090500,473900,8170,8170,8170,8170,1
|
|
20240905,090400,465730,8170,8170,8170,8170,0
|
|
20240905,090300,465730,8170,8170,8170,8170,25
|
|
20240905,090200,261480,8210,8210,8210,8210,0
|
|
20240905,090100,261480,8210,8210,8210,8210,1
|
|
20240905,090000,253270,8170,8170,8170,8170,31
|