627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,192400,495465820,9800,9800,9800,9800,118
|
|
20240906,192300,495465820,9800,9800,9800,9800,0
|
|
20240906,192200,495465820,9800,9800,9800,9800,0
|
|
20240906,192100,495465820,9800,9800,9800,9800,0
|
|
20240906,192000,495465820,9800,9800,9800,9800,0
|
|
20240906,191900,495465820,9800,9800,9800,9800,0
|
|
20240906,191800,495465820,9800,9800,9800,9800,0
|
|
20240906,191700,495465820,9800,9800,9800,9800,0
|
|
20240906,191600,495465820,9800,9800,9800,9800,0
|
|
20240906,191500,495465820,9800,9800,9800,9800,0
|
|
20240906,191400,495465820,9800,9800,9800,9800,0
|
|
20240906,191300,495465820,9800,9800,9800,9800,0
|
|
20240906,191200,495465820,9800,9800,9800,9800,0
|
|
20240906,191100,495465820,9800,9800,9800,9800,0
|
|
20240906,191000,495465820,9800,9800,9800,9800,0
|
|
20240906,190900,495465820,9800,9800,9800,9800,0
|
|
20240906,190800,495465820,9800,9800,9800,9800,0
|
|
20240906,190700,495465820,9800,9800,9800,9800,0
|
|
20240906,190600,495465820,9800,9800,9800,9800,0
|
|
20240906,190500,495465820,9800,9800,9800,9800,0
|
|
20240906,190400,495465820,9800,9800,9800,9800,0
|
|
20240906,190300,495465820,9800,9800,9800,9800,0
|
|
20240906,190200,495465820,9800,9800,9800,9800,0
|
|
20240906,190100,495465820,9800,9800,9800,9800,0
|
|
20240906,190000,495465820,9800,9800,9800,9800,0
|
|
20240906,185900,495465820,9800,9800,9800,9800,0
|
|
20240906,185800,495465820,9800,9800,9800,9800,0
|
|
20240906,185700,495465820,9800,9800,9800,9800,0
|
|
20240906,185600,495465820,9800,9800,9800,9800,0
|
|
20240906,185500,495465820,9800,9800,9800,9800,0
|
|
20240906,185400,495465820,9800,9800,9800,9800,118
|
|
20240906,185300,495465820,9800,9800,9800,9800,0
|
|
20240906,185200,495465820,9800,9800,9800,9800,0
|
|
20240906,185100,495465820,9800,9800,9800,9800,0
|
|
20240906,185000,495465820,9800,9800,9800,9800,0
|
|
20240906,184900,495465820,9800,9800,9800,9800,0
|
|
20240906,184800,495465820,9800,9800,9800,9800,0
|
|
20240906,184700,495465820,9800,9800,9800,9800,0
|
|
20240906,184600,495465820,9800,9800,9800,9800,0
|
|
20240906,184500,495465820,9800,9800,9800,9800,0
|
|
20240906,184400,495465820,9800,9800,9800,9800,0
|
|
20240906,184300,495465820,9800,9800,9800,9800,0
|
|
20240906,184200,495465820,9800,9800,9800,9800,0
|
|
20240906,184100,495465820,9800,9800,9800,9800,0
|
|
20240906,184000,495465820,9800,9800,9800,9800,0
|
|
20240906,183900,495465820,9800,9800,9800,9800,0
|
|
20240906,183800,495465820,9800,9800,9800,9800,0
|
|
20240906,183700,495465820,9800,9800,9800,9800,0
|
|
20240906,183600,495465820,9800,9800,9800,9800,0
|
|
20240906,183500,495465820,9800,9800,9800,9800,0
|
|
20240906,183400,495465820,9800,9800,9800,9800,0
|
|
20240906,183300,495465820,9800,9800,9800,9800,0
|
|
20240906,183200,495465820,9800,9800,9800,9800,0
|
|
20240906,183100,495465820,9800,9800,9800,9800,0
|
|
20240906,183000,495465820,9800,9800,9800,9800,0
|
|
20240906,182900,495465820,9800,9800,9800,9800,0
|
|
20240906,182800,495465820,9800,9800,9800,9800,0
|
|
20240906,182700,495465820,9800,9800,9800,9800,0
|
|
20240906,182600,495465820,9800,9800,9800,9800,0
|
|
20240906,182500,495465820,9800,9800,9800,9800,0
|
|
20240906,182400,495465820,9800,9800,9800,9800,118
|
|
20240906,182300,495465820,9800,9800,9800,9800,0
|
|
20240906,182200,495465820,9800,9800,9800,9800,0
|
|
20240906,182100,495465820,9800,9800,9800,9800,0
|
|
20240906,182000,495465820,9800,9800,9800,9800,0
|
|
20240906,181900,495465820,9800,9800,9800,9800,0
|
|
20240906,181800,495465820,9800,9800,9800,9800,0
|
|
20240906,181700,495465820,9800,9800,9800,9800,0
|
|
20240906,181600,495465820,9800,9800,9800,9800,0
|
|
20240906,181500,495465820,9800,9800,9800,9800,0
|
|
20240906,181400,495465820,9800,9800,9800,9800,0
|
|
20240906,181300,495465820,9800,9800,9800,9800,0
|
|
20240906,181200,495465820,9800,9800,9800,9800,0
|
|
20240906,181100,495465820,9800,9800,9800,9800,0
|
|
20240906,181000,495465820,9800,9800,9800,9800,0
|
|
20240906,180900,495465820,9800,9800,9800,9800,0
|
|
20240906,180800,495465820,9800,9800,9800,9800,0
|
|
20240906,180700,495465820,9800,9800,9800,9800,0
|
|
20240906,180600,495465820,9800,9800,9800,9800,0
|
|
20240906,180500,495465820,9800,9800,9800,9800,0
|
|
20240906,180400,495465820,9800,9800,9800,9800,0
|
|
20240906,180300,495465820,9800,9800,9800,9800,0
|
|
20240906,180200,495465820,9800,9800,9800,9800,0
|
|
20240906,180100,495465820,9800,9800,9800,9800,0
|
|
20240906,180000,495465820,9800,9800,9800,9800,0
|
|
20240906,175900,495465820,9800,9800,9800,9800,0
|
|
20240906,175800,495465820,9800,9800,9800,9800,0
|
|
20240906,175700,495465820,9800,9800,9800,9800,0
|
|
20240906,175600,495465820,9800,9800,9800,9800,0
|
|
20240906,175500,495465820,9800,9800,9800,9800,0
|
|
20240906,175400,495465820,9800,9800,9800,9800,118
|
|
20240906,175300,495465820,9800,9800,9800,9800,0
|
|
20240906,175200,495465820,9800,9800,9800,9800,0
|
|
20240906,175100,495465820,9800,9800,9800,9800,0
|
|
20240906,175000,495465820,9800,9800,9800,9800,0
|
|
20240906,174900,495465820,9800,9800,9800,9800,0
|
|
20240906,174800,495465820,9800,9800,9800,9800,0
|
|
20240906,174700,495465820,9800,9800,9800,9800,0
|
|
20240906,174600,495465820,9800,9800,9800,9800,0
|
|
20240906,174500,495465820,9800,9800,9800,9800,0
|
|
20240906,174400,495465820,9800,9800,9800,9800,0
|
|
20240906,174300,495465820,9800,9800,9800,9800,0
|
|
20240906,174200,495465820,9800,9800,9800,9800,0
|
|
20240906,174100,495465820,9800,9800,9800,9800,0
|
|
20240906,174000,495465820,9800,9800,9800,9800,0
|
|
20240906,173900,495465820,9800,9800,9800,9800,0
|
|
20240906,173800,495465820,9800,9800,9800,9800,0
|
|
20240906,173700,495465820,9800,9800,9800,9800,0
|
|
20240906,173600,495465820,9800,9800,9800,9800,0
|
|
20240906,173500,495465820,9800,9800,9800,9800,0
|
|
20240906,173400,495465820,9800,9800,9800,9800,0
|
|
20240906,173300,495465820,9800,9800,9800,9800,0
|
|
20240906,173200,495465820,9800,9800,9800,9800,0
|
|
20240906,173100,495465820,9800,9800,9800,9800,0
|
|
20240906,173000,495465820,9800,9800,9800,9800,0
|
|
20240906,172900,495465820,9800,9800,9800,9800,0
|
|
20240906,172800,495465820,9800,9800,9800,9800,0
|
|
20240906,172700,495465820,9800,9800,9800,9800,0
|
|
20240906,172600,495465820,9800,9800,9800,9800,0
|
|
20240906,172500,495465820,9800,9800,9800,9800,0
|
|
20240906,172400,495465820,9800,9800,9800,9800,118
|
|
20240906,172300,495465820,9800,9800,9800,9800,0
|
|
20240906,172200,495465820,9800,9800,9800,9800,0
|
|
20240906,172100,495465820,9800,9800,9800,9800,0
|
|
20240906,172000,495465820,9800,9800,9800,9800,0
|
|
20240906,171900,495465820,9800,9800,9800,9800,0
|
|
20240906,171800,495465820,9800,9800,9800,9800,0
|
|
20240906,171700,495465820,9800,9800,9800,9800,0
|
|
20240906,171600,495465820,9800,9800,9800,9800,0
|
|
20240906,171500,495465820,9800,9800,9800,9800,0
|
|
20240906,171400,495465820,9800,9800,9800,9800,0
|
|
20240906,171300,495465820,9800,9800,9800,9800,0
|
|
20240906,171200,495465820,9800,9800,9800,9800,0
|
|
20240906,171100,495465820,9800,9800,9800,9800,0
|
|
20240906,171000,495465820,9800,9800,9800,9800,0
|
|
20240906,170900,495465820,9800,9800,9800,9800,0
|
|
20240906,170800,495465820,9800,9800,9800,9800,0
|
|
20240906,170700,495465820,9800,9800,9800,9800,0
|
|
20240906,170600,495465820,9800,9800,9800,9800,0
|
|
20240906,170500,495465820,9800,9800,9800,9800,0
|
|
20240906,170400,495465820,9800,9800,9800,9800,0
|
|
20240906,170300,495465820,9800,9800,9800,9800,0
|
|
20240906,170200,495465820,9800,9800,9800,9800,0
|
|
20240906,170100,495465820,9800,9800,9800,9800,0
|
|
20240906,170000,495465820,9800,9800,9800,9800,0
|
|
20240906,165900,495465820,9800,9800,9800,9800,0
|
|
20240906,165800,495465820,9800,9800,9800,9800,0
|
|
20240906,165700,495465820,9800,9800,9800,9800,0
|
|
20240906,165600,495465820,9800,9800,9800,9800,0
|
|
20240906,165500,495465820,9800,9800,9800,9800,0
|
|
20240906,165400,495465820,9800,9800,9800,9800,118
|
|
20240906,165300,495465820,9800,9800,9800,9800,0
|
|
20240906,165200,495465820,9800,9800,9800,9800,0
|
|
20240906,165100,495465820,9800,9800,9800,9800,0
|
|
20240906,165000,495465820,9800,9800,9800,9800,0
|
|
20240906,164900,495465820,9800,9800,9800,9800,0
|
|
20240906,164800,495465820,9800,9800,9800,9800,0
|
|
20240906,164700,495465820,9800,9800,9800,9800,0
|
|
20240906,164600,495465820,9800,9800,9800,9800,0
|
|
20240906,164500,495465820,9800,9800,9800,9800,0
|
|
20240906,164400,495465820,9800,9800,9800,9800,0
|
|
20240906,164300,495465820,9800,9800,9800,9800,0
|
|
20240906,164200,495465820,9800,9800,9800,9800,0
|
|
20240906,164100,495465820,9800,9800,9800,9800,0
|
|
20240906,164000,495465820,9800,9800,9800,9800,0
|
|
20240906,163900,495465820,9800,9800,9800,9800,0
|
|
20240906,163800,495465820,9800,9800,9800,9800,0
|
|
20240906,163700,495465820,9800,9800,9800,9800,0
|
|
20240906,163600,495465820,9800,9800,9800,9800,0
|
|
20240906,163500,495465820,9800,9800,9800,9800,0
|
|
20240906,163400,495465820,9800,9800,9800,9800,0
|
|
20240906,163300,495465820,9800,9800,9800,9800,0
|
|
20240906,163200,495465820,9800,9800,9800,9800,0
|
|
20240906,163100,495465820,9800,9800,9800,9800,0
|
|
20240906,163000,495465820,9800,9800,9800,9800,0
|
|
20240906,162900,495465820,9800,9800,9800,9800,0
|
|
20240906,162800,495465820,9800,9800,9800,9800,0
|
|
20240906,162700,495465820,9800,9800,9800,9800,0
|
|
20240906,162600,495465820,9800,9800,9800,9800,0
|
|
20240906,162500,495465820,9800,9800,9800,9800,0
|
|
20240906,162400,495465820,9800,9800,9800,9800,118
|
|
20240906,162300,495465820,9800,9800,9800,9800,0
|
|
20240906,162200,495465820,9800,9800,9800,9800,0
|
|
20240906,162100,495465820,9800,9800,9800,9800,0
|
|
20240906,162000,495465820,9800,9800,9800,9800,0
|
|
20240906,161900,495465820,9800,9800,9800,9800,0
|
|
20240906,161800,495465820,9800,9800,9800,9800,0
|
|
20240906,161700,495465820,9800,9800,9800,9800,0
|
|
20240906,161600,495465820,9800,9800,9800,9800,0
|
|
20240906,161500,495465820,9800,9800,9800,9800,0
|
|
20240906,161400,495465820,9800,9800,9800,9800,0
|
|
20240906,161300,495465820,9800,9800,9800,9800,0
|
|
20240906,161200,495465820,9800,9800,9800,9800,0
|
|
20240906,161100,495465820,9800,9800,9800,9800,0
|
|
20240906,161000,495465820,9800,9800,9800,9800,0
|
|
20240906,160900,495465820,9800,9800,9800,9800,0
|
|
20240906,160800,495465820,9800,9800,9800,9800,0
|
|
20240906,160700,495465820,9800,9800,9800,9800,0
|
|
20240906,160600,495465820,9800,9800,9800,9800,0
|
|
20240906,160500,495465820,9800,9800,9800,9800,0
|
|
20240906,160400,495465820,9800,9800,9800,9800,0
|
|
20240906,160300,495465820,9800,9800,9800,9800,0
|
|
20240906,160200,495465820,9800,9800,9800,9800,0
|
|
20240906,160100,495465820,9800,9800,9800,9800,0
|
|
20240906,160000,495465820,9800,9800,9800,9800,0
|
|
20240906,155900,495465820,9800,9800,9800,9800,0
|
|
20240906,155800,495465820,9800,9800,9800,9800,0
|
|
20240906,155700,495465820,9800,9800,9800,9800,0
|
|
20240906,155600,495465820,9800,9800,9800,9800,0
|
|
20240906,155500,495465820,9800,9800,9800,9800,0
|
|
20240906,155400,495465820,9800,9800,9800,9800,118
|
|
20240906,155300,495465820,9800,9800,9800,9800,0
|
|
20240906,155200,495465820,9800,9800,9800,9800,0
|
|
20240906,155100,495465820,9800,9800,9800,9800,0
|
|
20240906,155000,495465820,9800,9800,9800,9800,0
|
|
20240906,154900,495465820,9800,9800,9800,9800,0
|
|
20240906,154800,495465820,9800,9800,9800,9800,0
|
|
20240906,154700,495465820,9800,9800,9800,9800,0
|
|
20240906,154600,495465820,9800,9800,9800,9800,0
|
|
20240906,154500,495465820,9800,9800,9800,9800,0
|
|
20240906,154400,495465820,9800,9800,9800,9800,0
|
|
20240906,154300,495465820,9800,9800,9800,9800,0
|
|
20240906,154200,495465820,9800,9800,9800,9800,0
|
|
20240906,154100,495465820,9800,9800,9800,9800,0
|
|
20240906,154000,495465820,9800,9800,9800,9800,0
|
|
20240906,153900,495465820,9800,9800,9800,9800,0
|
|
20240906,153800,495465820,9800,9800,9800,9800,0
|
|
20240906,153700,495465820,9800,9800,9800,9800,0
|
|
20240906,153600,495465820,9800,9800,9800,9800,0
|
|
20240906,153500,495465820,9800,9800,9800,9800,0
|
|
20240906,153400,495465820,9800,9800,9800,9800,0
|
|
20240906,153300,495465820,9800,9800,9800,9800,0
|
|
20240906,153200,495465820,9800,9800,9800,9800,0
|
|
20240906,153100,495465820,9800,9800,9800,9800,0
|
|
20240906,153000,495465820,9800,9800,9800,9800,118
|
|
20240906,152900,494309420,9840,9840,9840,9840,0
|
|
20240906,152800,494309420,9840,9840,9840,9840,0
|
|
20240906,152700,494309420,9840,9840,9840,9840,0
|
|
20240906,152600,494309420,9840,9840,9840,9840,0
|
|
20240906,152500,494309420,9840,9840,9840,9840,0
|
|
20240906,152400,494309420,9840,9840,9840,9840,0
|
|
20240906,152300,494309420,9840,9840,9840,9840,0
|
|
20240906,152200,494309420,9840,9840,9840,9840,0
|
|
20240906,152100,494309420,9840,9840,9840,9840,0
|
|
20240906,152000,494309420,9840,9840,9840,9840,0
|
|
20240906,151900,494309420,9840,9840,9840,9800,98
|
|
20240906,151800,493348900,9800,9840,9840,9800,39
|
|
20240906,151700,492966620,9830,9830,9830,9830,484
|
|
20240906,151600,488208900,9850,9840,9850,9840,700
|
|
20240906,151500,481320890,9840,9810,9840,9800,1499
|
|
20240906,151400,466579110,9810,9800,9810,9790,394
|
|
20240906,151300,462720890,9810,9800,9810,9800,382
|
|
20240906,151200,458976290,9820,9820,9820,9820,0
|
|
20240906,151100,458976290,9820,9820,9820,9820,2
|
|
20240906,151000,458956650,9800,9800,9800,9800,0
|
|
20240906,150900,458956650,9800,9830,9830,9800,13209
|
|
20240906,150800,329121600,9840,9840,9840,9840,0
|
|
20240906,150700,329121600,9840,9840,9840,9840,0
|
|
20240906,150600,329121600,9840,9840,9840,9840,1
|
|
20240906,150500,329111760,9830,9830,9830,9830,345
|
|
20240906,150400,325720410,9840,9840,9840,9840,0
|
|
20240906,150300,325720410,9840,9830,9840,9830,2
|
|
20240906,150200,325700740,9830,9840,9840,9830,2
|
|
20240906,150100,325681070,9830,9830,9830,9830,24
|
|
20240906,150000,325445150,9840,9840,9840,9840,0
|
|
20240906,145900,325445150,9840,9840,9840,9840,0
|
|
20240906,145800,325445150,9840,9840,9840,9840,0
|
|
20240906,145700,325445150,9840,9830,9840,9830,2
|
|
20240906,145600,325425480,9840,9840,9840,9840,0
|
|
20240906,145500,325425480,9840,9840,9840,9840,0
|
|
20240906,145400,325425480,9840,9840,9840,9840,0
|
|
20240906,145300,325425480,9840,9840,9840,9840,0
|
|
20240906,145200,325425480,9840,9840,9840,9840,26
|
|
20240906,145100,325169640,9840,9840,9840,9840,0
|
|
20240906,145000,325169640,9840,9830,9840,9830,6
|
|
20240906,144900,325110650,9840,9840,9840,9840,0
|
|
20240906,144800,325110650,9840,9840,9840,9840,16
|
|
20240906,144700,324953210,9840,9840,9840,9840,0
|
|
20240906,144600,324953210,9840,9840,9840,9840,0
|
|
20240906,144500,324953210,9840,9830,9840,9830,2
|
|
20240906,144400,324933540,9830,9830,9830,9830,1
|
|
20240906,144300,324923710,9840,9840,9840,9840,0
|
|
20240906,144200,324923710,9840,9840,9840,9840,3
|
|
20240906,144100,324894190,9830,9830,9830,9830,1
|
|
20240906,144000,324884360,9840,9840,9840,9840,0
|
|
20240906,143900,324884360,9840,9840,9840,9840,0
|
|
20240906,143800,324884360,9840,9830,9840,9830,4
|
|
20240906,143700,324845030,9840,9840,9840,9840,1
|
|
20240906,143600,324835190,9830,9830,9830,9830,526
|
|
20240906,143500,319664610,9840,9840,9840,9840,0
|
|
20240906,143400,319664610,9840,9840,9840,9840,0
|
|
20240906,143300,319664610,9840,9840,9840,9840,0
|
|
20240906,143200,319664610,9840,9840,9840,9840,0
|
|
20240906,143100,319664610,9840,9840,9840,9840,0
|
|
20240906,143000,319664610,9840,9840,9840,9840,0
|
|
20240906,142900,319664610,9840,9830,9840,9830,3
|
|
20240906,142800,319635110,9830,9830,9830,9830,1433
|
|
20240906,142700,305548720,9840,9840,9840,9840,0
|
|
20240906,142600,305548720,9840,9840,9840,9840,0
|
|
20240906,142500,305548720,9840,9840,9840,9840,0
|
|
20240906,142400,305548720,9840,9830,9840,9830,7
|
|
20240906,142300,305479850,9830,9830,9830,9830,0
|
|
20240906,142200,305479850,9830,9830,9830,9830,700
|
|
20240906,142100,298598850,9830,9830,9830,9830,824
|
|
20240906,142000,290498930,9840,9830,9840,9830,102
|
|
20240906,141900,289496260,9830,9830,9830,9830,1000
|
|
20240906,141800,279666260,9850,9830,9850,9830,3199
|
|
20240906,141700,248220070,9850,9830,9850,9830,3
|
|
20240906,141600,248190560,9830,9830,9830,9830,1820
|
|
20240906,141500,230299960,9850,9850,9850,9850,0
|
|
20240906,141400,230299960,9850,9850,9850,9850,0
|
|
20240906,141300,230299960,9850,9850,9850,9850,0
|
|
20240906,141200,230299960,9850,9850,9850,9850,0
|
|
20240906,141100,230299960,9850,9850,9850,9850,1
|
|
20240906,141000,230290110,9850,9850,9850,9850,0
|
|
20240906,140900,230290110,9850,9850,9850,9850,0
|
|
20240906,140800,230290110,9850,9840,9850,9840,2
|
|
20240906,140700,230270420,9840,9840,9840,9840,0
|
|
20240906,140600,230270420,9840,9840,9840,9840,0
|
|
20240906,140500,230270420,9840,9840,9840,9840,0
|
|
20240906,140400,230270420,9840,9840,9840,9840,0
|
|
20240906,140300,230270420,9840,9840,9840,9840,0
|
|
20240906,140200,230270420,9840,9840,9840,9840,1
|
|
20240906,140100,230260580,9850,9850,9850,9850,0
|
|
20240906,140000,230260580,9850,9850,9850,9850,0
|
|
20240906,135900,230260580,9850,9850,9850,9850,0
|
|
20240906,135800,230260580,9850,9850,9850,9850,0
|
|
20240906,135700,230260580,9850,9860,9860,9850,60
|
|
20240906,135600,229669570,9850,9850,9850,9850,40
|
|
20240906,135500,229275570,9860,9860,9860,9860,0
|
|
20240906,135400,229275570,9860,9860,9860,9860,0
|
|
20240906,135300,229275570,9860,9860,9860,9860,0
|
|
20240906,135200,229275570,9860,9860,9860,9860,0
|
|
20240906,135100,229275570,9860,9860,9860,9860,166
|
|
20240906,135000,227638810,9860,9860,9860,9860,0
|
|
20240906,134900,227638810,9860,9860,9860,9860,0
|
|
20240906,134800,227638810,9860,9860,9860,9860,14
|
|
20240906,134700,227500770,9870,9870,9870,9870,0
|
|
20240906,134600,227500770,9870,9870,9870,9870,0
|
|
20240906,134500,227500770,9870,9870,9870,9870,0
|
|
20240906,134400,227500770,9870,9870,9870,9870,0
|
|
20240906,134300,227500770,9870,9870,9870,9870,0
|
|
20240906,134200,227500770,9870,9870,9870,9870,0
|
|
20240906,134100,227500770,9870,9870,9870,9870,0
|
|
20240906,134000,227500770,9870,9870,9870,9870,0
|
|
20240906,133900,227500770,9870,9870,9870,9870,101
|
|
20240906,133800,226503900,9860,9860,9860,9860,0
|
|
20240906,133700,226503900,9860,9860,9860,9860,0
|
|
20240906,133600,226503900,9860,9860,9860,9860,2
|
|
20240906,133500,226484180,9870,9870,9870,9870,0
|
|
20240906,133400,226484180,9870,9870,9870,9870,0
|
|
20240906,133300,226484180,9870,9870,9870,9870,0
|
|
20240906,133200,226484180,9870,9860,9870,9860,22
|
|
20240906,133100,226267250,9880,9880,9880,9880,0
|
|
20240906,133000,226267250,9880,9880,9880,9880,0
|
|
20240906,132900,226267250,9880,9880,9880,9880,0
|
|
20240906,132800,226267250,9880,9880,9880,9880,0
|
|
20240906,132700,226267250,9880,9880,9880,9880,0
|
|
20240906,132600,226267250,9880,9880,9880,9880,0
|
|
20240906,132500,226267250,9880,9850,9880,9850,3
|
|
20240906,132400,226237670,9880,9880,9880,9880,0
|
|
20240906,132300,226237670,9880,9880,9880,9880,0
|
|
20240906,132200,226237670,9880,9880,9880,9880,0
|
|
20240906,132100,226237670,9880,9880,9880,9880,1
|
|
20240906,132000,226227790,9880,9880,9880,9880,0
|
|
20240906,131900,226227790,9880,9880,9880,9880,0
|
|
20240906,131800,226227790,9880,9880,9880,9880,2
|
|
20240906,131700,226208030,9880,9880,9880,9880,0
|
|
20240906,131600,226208030,9880,9880,9880,9880,1
|
|
20240906,131500,226198150,9830,9850,9850,9830,1939
|
|
20240906,131400,207134070,9880,9880,9880,9880,0
|
|
20240906,131300,207134070,9880,9880,9880,9880,0
|
|
20240906,131200,207134070,9880,9880,9880,9880,0
|
|
20240906,131100,207134070,9880,9880,9880,9880,0
|
|
20240906,131000,207134070,9880,9880,9880,9880,0
|
|
20240906,130900,207134070,9880,9880,9880,9880,0
|
|
20240906,130800,207134070,9880,9880,9880,9880,0
|
|
20240906,130700,207134070,9880,9880,9880,9880,0
|
|
20240906,130600,207134070,9880,9880,9880,9880,0
|
|
20240906,130500,207134070,9880,9880,9880,9880,0
|
|
20240906,130400,207134070,9880,9880,9880,9880,0
|
|
20240906,130300,207134070,9880,9880,9880,9880,0
|
|
20240906,130200,207134070,9880,9880,9880,9880,0
|
|
20240906,130100,207134070,9880,9880,9880,9880,0
|
|
20240906,130000,207134070,9880,9880,9880,9880,0
|
|
20240906,125900,207134070,9880,9880,9880,9880,0
|
|
20240906,125800,207134070,9880,9880,9880,9880,0
|
|
20240906,125700,207134070,9880,9880,9880,9880,0
|
|
20240906,125600,207134070,9880,9880,9880,9880,0
|
|
20240906,125500,207134070,9880,9880,9880,9880,0
|
|
20240906,125400,207134070,9880,9880,9880,9880,0
|
|
20240906,125300,207134070,9880,9880,9880,9880,0
|
|
20240906,125200,207134070,9880,9880,9880,9880,0
|
|
20240906,125100,207134070,9880,9880,9880,9880,0
|
|
20240906,125000,207134070,9880,9890,9890,9880,59
|
|
20240906,124900,206551140,9880,9880,9880,9880,100
|
|
20240906,124800,205563140,9880,9880,9880,9880,1
|
|
20240906,124700,205553260,9840,9840,9840,9840,0
|
|
20240906,124600,205553260,9840,9840,9840,9840,1
|
|
20240906,124500,205543420,9880,9880,9880,9880,0
|
|
20240906,124400,205543420,9880,9880,9880,9880,0
|
|
20240906,124300,205543420,9880,9880,9880,9880,0
|
|
20240906,124200,205543420,9880,9880,9880,9880,0
|
|
20240906,124100,205543420,9880,9880,9880,9880,0
|
|
20240906,124000,205543420,9880,9880,9880,9880,1
|
|
20240906,123900,205533540,9880,9880,9880,9880,0
|
|
20240906,123800,205533540,9880,9880,9880,9880,0
|
|
20240906,123700,205533540,9880,9880,9880,9880,16
|
|
20240906,123600,205375460,9880,9880,9880,9880,1
|
|
20240906,123500,205365580,9880,9880,9880,9880,0
|
|
20240906,123400,205365580,9880,9880,9880,9880,11
|
|
20240906,123300,205256900,9880,9880,9880,9880,1
|
|
20240906,123200,205247020,9880,9880,9880,9880,0
|
|
20240906,123100,205247020,9880,9880,9880,9880,20
|
|
20240906,123000,205049420,9880,9880,9880,9880,13
|
|
20240906,122900,204920980,9880,9880,9880,9880,19
|
|
20240906,122800,204733260,9880,9880,9880,9880,0
|
|
20240906,122700,204733260,9880,9880,9880,9880,55
|
|
20240906,122600,204189860,9870,9870,9870,9870,0
|
|
20240906,122500,204189860,9870,9870,9870,9870,0
|
|
20240906,122400,204189860,9870,9870,9870,9870,41
|
|
20240906,122300,203785190,9870,9870,9870,9870,35
|
|
20240906,122200,203439740,9870,9870,9870,9870,0
|
|
20240906,122100,203439740,9870,9870,9870,9870,0
|
|
20240906,122000,203439740,9870,9870,9870,9870,0
|
|
20240906,121900,203439740,9870,9870,9870,9870,0
|
|
20240906,121800,203439740,9870,9870,9870,9870,1
|
|
20240906,121700,203429870,9850,9850,9850,9850,0
|
|
20240906,121600,203429870,9850,9850,9850,9850,0
|
|
20240906,121500,203429870,9850,9850,9850,9850,0
|
|
20240906,121400,203429870,9850,9850,9850,9850,0
|
|
20240906,121300,203429870,9850,9850,9850,9850,0
|
|
20240906,121200,203429870,9850,9850,9850,9850,20
|
|
20240906,121100,203232870,9850,9850,9850,9850,2
|
|
20240906,121000,203213170,9840,9840,9840,9840,200
|
|
20240906,120900,201245170,9880,9880,9880,9880,0
|
|
20240906,120800,201245170,9880,9880,9880,9880,0
|
|
20240906,120700,201245170,9880,9880,9880,9880,0
|
|
20240906,120600,201245170,9880,9880,9880,9880,1
|
|
20240906,120500,201235290,9880,9880,9880,9880,0
|
|
20240906,120400,201235290,9880,9880,9880,9880,1
|
|
20240906,120300,201225410,9880,9880,9880,9880,0
|
|
20240906,120200,201225410,9880,9880,9880,9880,0
|
|
20240906,120100,201225410,9880,9880,9880,9880,0
|
|
20240906,120000,201225410,9880,9880,9880,9880,0
|
|
20240906,115900,201225410,9880,9880,9880,9880,0
|
|
20240906,115800,201225410,9880,9880,9880,9880,0
|
|
20240906,115700,201225410,9880,9880,9880,9880,1
|
|
20240906,115600,201215530,9840,9840,9840,9840,339
|
|
20240906,115500,197879770,9830,9830,9830,9830,0
|
|
20240906,115400,197879770,9830,9830,9830,9830,56
|
|
20240906,115300,197329290,9830,9870,9870,9830,2
|
|
20240906,115200,197309590,9830,9870,9870,9830,234
|
|
20240906,115100,195008760,9860,9860,9860,9860,0
|
|
20240906,115000,195008760,9860,9860,9860,9860,0
|
|
20240906,114900,195008760,9860,9860,9860,9860,70
|
|
20240906,114800,194318560,9870,9870,9870,9870,1
|
|
20240906,114700,194308690,9860,9860,9860,9860,4
|
|
20240906,114600,194269250,9880,9880,9880,9880,0
|
|
20240906,114500,194269250,9880,9880,9880,9880,1
|
|
20240906,114400,194259370,9880,9870,9880,9870,18
|
|
20240906,114300,194081690,9870,9870,9870,9870,0
|
|
20240906,114200,194081690,9870,9870,9870,9870,0
|
|
20240906,114100,194081690,9870,9870,9870,9870,8
|
|
20240906,114000,194002730,9870,9860,9870,9860,6
|
|
20240906,113900,193943560,9860,9860,9860,9860,59
|
|
20240906,113800,193361820,9860,9860,9860,9860,0
|
|
20240906,113700,193361820,9860,9860,9860,9860,49
|
|
20240906,113600,192878680,9860,9860,9860,9860,1
|
|
20240906,113500,192868820,9860,9860,9860,9860,1
|
|
20240906,113400,192858960,9850,9850,9850,9850,1
|
|
20240906,113300,192849110,9850,9850,9850,9850,0
|
|
20240906,113200,192849110,9850,9850,9850,9850,0
|
|
20240906,113100,192849110,9850,9850,9850,9850,1
|
|
20240906,113000,192839260,9850,9850,9850,9850,2
|
|
20240906,112900,192819560,9830,9860,9860,9830,253
|
|
20240906,112800,190332540,9860,9860,9860,9860,1
|
|
20240906,112700,190322680,9860,9860,9860,9860,1
|
|
20240906,112600,190312820,9860,9860,9860,9860,0
|
|
20240906,112500,190312820,9860,9860,9860,9860,3
|
|
20240906,112400,190283240,9860,9860,9860,9860,1
|
|
20240906,112300,190273380,9860,9860,9860,9860,0
|
|
20240906,112200,190273380,9860,9860,9860,9860,1
|
|
20240906,112100,190263520,9860,9860,9860,9860,1
|
|
20240906,112000,190253660,9860,9830,9860,9830,3
|
|
20240906,111900,190224140,9820,9820,9820,9820,95
|
|
20240906,111800,189291240,9860,9820,9860,9820,107
|
|
20240906,111700,188240140,9820,9820,9860,9820,18
|
|
20240906,111600,188063340,9860,9860,9860,9860,0
|
|
20240906,111500,188063340,9860,9820,9860,9820,40
|
|
20240906,111400,187670460,9840,9860,9860,9840,45
|
|
20240906,111300,187227220,9860,9870,9870,9860,299
|
|
20240906,111200,184279060,9860,9880,9880,9860,181
|
|
20240906,111100,182494100,9880,9890,9890,9880,17
|
|
20240906,111000,182326120,9900,9890,9900,9890,260
|
|
20240906,110900,179754710,9880,9880,9880,9880,18
|
|
20240906,110800,179576870,9890,9890,9890,9890,0
|
|
20240906,110700,179576870,9890,9880,9890,9880,64
|
|
20240906,110600,178944540,9890,9890,9890,9890,5
|
|
20240906,110500,178895090,9890,9890,9890,9890,0
|
|
20240906,110400,178895090,9890,9890,9890,9890,17
|
|
20240906,110300,178726960,9890,9850,9890,9830,626
|
|
20240906,110200,172565020,9810,9850,9850,9810,878
|
|
20240906,110100,163945640,9850,9830,9850,9830,50
|
|
20240906,110000,163453160,9830,9810,9830,9810,196
|
|
20240906,105900,161526600,9810,9810,9810,9810,15
|
|
20240906,105800,161379450,9790,9790,9790,9790,0
|
|
20240906,105700,161379450,9790,9790,9790,9790,0
|
|
20240906,105600,161379450,9790,9790,9790,9790,0
|
|
20240906,105500,161379450,9790,9790,9790,9790,86
|
|
20240906,105400,160537510,9790,9790,9790,9790,0
|
|
20240906,105300,160537510,9790,9790,9790,9790,9
|
|
20240906,105200,160449400,9780,9780,9780,9780,0
|
|
20240906,105100,160449400,9780,9780,9780,9780,93
|
|
20240906,105000,159539860,9780,9780,9780,9780,0
|
|
20240906,104900,159539860,9780,9780,9780,9780,0
|
|
20240906,104800,159539860,9780,9780,9780,9780,43
|
|
20240906,104700,159119320,9780,9780,9780,9780,0
|
|
20240906,104600,159119320,9780,9780,9780,9780,1
|
|
20240906,104500,159109540,9720,9720,9720,9720,1
|
|
20240906,104400,159099820,9700,9700,9700,9700,0
|
|
20240906,104300,159099820,9700,9700,9700,9700,0
|
|
20240906,104200,159099820,9700,9700,9700,9700,0
|
|
20240906,104100,159099820,9700,9700,9700,9700,0
|
|
20240906,104000,159099820,9700,9700,9700,9700,0
|
|
20240906,103900,159099820,9700,9700,9700,9700,0
|
|
20240906,103800,159099820,9700,9710,9710,9700,730
|
|
20240906,103700,152015410,9720,9730,9730,9720,1373
|
|
20240906,103600,138666720,9730,9730,9730,9730,0
|
|
20240906,103500,138666720,9730,9730,9730,9730,330
|
|
20240906,103400,135455820,9780,9780,9780,9780,10
|
|
20240906,103300,135358020,9780,9780,9780,9780,0
|
|
20240906,103200,135358020,9780,9780,9780,9780,0
|
|
20240906,103100,135358020,9780,9780,9780,9780,0
|
|
20240906,103000,135358020,9780,9780,9780,9780,0
|
|
20240906,102900,135358020,9780,9710,9780,9710,2
|
|
20240906,102800,135338530,9720,9720,9720,9720,360
|
|
20240906,102700,131839330,9750,9710,9750,9710,1185
|
|
20240906,102600,120328960,9750,9750,9750,9750,0
|
|
20240906,102500,120328960,9750,9750,9750,9750,0
|
|
20240906,102400,120328960,9750,9750,9750,9750,0
|
|
20240906,102300,120328960,9750,9740,9750,9740,60
|
|
20240906,102200,119744500,9740,9730,9740,9730,191
|
|
20240906,102100,117885160,9730,9730,9730,9730,0
|
|
20240906,102000,117885160,9730,9730,9730,9730,25
|
|
20240906,101900,117641910,9720,9720,9720,9720,25
|
|
20240906,101800,117398910,9720,9720,9720,9720,0
|
|
20240906,101700,117398910,9720,9720,9720,9720,0
|
|
20240906,101600,117398910,9720,9720,9720,9720,519
|
|
20240906,101500,112354230,9730,9730,9730,9730,2
|
|
20240906,101400,112334770,9730,9720,9730,9720,159
|
|
20240906,101300,110789090,9720,9720,9720,9720,0
|
|
20240906,101200,110789090,9720,9720,9720,9720,0
|
|
20240906,101100,110789090,9720,9710,9720,9710,182
|
|
20240906,101000,109021860,9710,9710,9710,9710,25
|
|
20240906,100900,108779110,9700,9700,9700,9700,4
|
|
20240906,100800,108740310,9700,9710,9710,9700,143
|
|
20240906,100700,107352110,9710,9710,9710,9710,4
|
|
20240906,100600,107313270,9710,9710,9710,9710,231
|
|
20240906,100500,105070260,9720,9720,9720,9720,20
|
|
20240906,100400,104875860,9720,9730,9740,9720,372
|
|
20240906,100300,101259890,9740,9740,9740,9740,1
|
|
20240906,100200,101250150,9750,9750,9750,9750,0
|
|
20240906,100100,101250150,9750,9730,9750,9730,12
|
|
20240906,100000,101133370,9730,9730,9730,9730,0
|
|
20240906,095900,101133370,9730,9770,9770,9730,39
|
|
20240906,095800,100753360,9770,9770,9770,9770,20
|
|
20240906,095700,100557960,9770,9770,9770,9770,0
|
|
20240906,095600,100557960,9770,9770,9770,9770,0
|
|
20240906,095500,100557960,9770,9750,9770,9730,115
|
|
20240906,095400,99438640,9750,9750,9750,9750,89
|
|
20240906,095300,98570890,9750,9740,9750,9740,393
|
|
20240906,095200,94742870,9740,9720,9740,9720,105
|
|
20240906,095100,93720770,9730,9700,9730,9700,3
|
|
20240906,095000,93691640,9700,9700,9700,9700,20
|
|
20240906,094900,93497640,9700,9700,9700,9700,997
|
|
20240906,094800,83826740,9730,9730,9730,9730,0
|
|
20240906,094700,83826740,9730,9730,9730,9730,0
|
|
20240906,094600,83826740,9730,9730,9730,9730,0
|
|
20240906,094500,83826740,9730,9730,9730,9730,0
|
|
20240906,094400,83826740,9730,9730,9730,9730,0
|
|
20240906,094300,83826740,9730,9730,9730,9730,0
|
|
20240906,094200,83826740,9730,9680,9730,9680,419
|
|
20240906,094100,79765610,9680,9680,9700,9680,12
|
|
20240906,094000,79649430,9670,9670,9670,9670,0
|
|
20240906,093900,79649430,9670,9670,9670,9670,3
|
|
20240906,093800,79620420,9680,9640,9680,9640,90
|
|
20240906,093700,78750040,9650,9670,9670,9650,264
|
|
20240906,093600,76199910,9700,9680,9700,9680,22
|
|
20240906,093500,75986930,9680,9680,9680,9680,115
|
|
20240906,093400,74873730,9690,9690,9690,9690,0
|
|
20240906,093300,74873730,9690,9710,9710,9690,250
|
|
20240906,093200,72449590,9720,9740,9740,9720,1028
|
|
20240906,093100,62449640,9740,9750,9770,9740,1340
|
|
20240906,093000,49397520,9750,9750,9780,9750,3
|
|
20240906,092900,49368240,9740,9770,9770,9740,669
|
|
20240906,092800,42849150,9760,9750,9770,9750,249
|
|
20240906,092700,40420290,9750,9770,9770,9750,1994
|
|
20240906,092600,20963210,9770,9780,9790,9770,791
|
|
20240906,092500,13233930,9800,9800,9800,9800,4
|
|
20240906,092400,13194730,9800,9800,9800,9800,80
|
|
20240906,092300,12410730,9800,9800,9800,9800,0
|
|
20240906,092200,12410730,9800,9800,9800,9800,0
|
|
20240906,092100,12410730,9800,9800,9800,9800,0
|
|
20240906,092000,12410730,9800,9760,9800,9760,2
|
|
20240906,091900,12391170,9760,9760,9760,9760,382
|
|
20240906,091800,8662850,9760,9810,9810,9760,85
|
|
20240906,091700,7830200,9820,9890,9890,9820,28
|
|
20240906,091600,7555100,9830,9840,9840,9830,101
|
|
20240906,091500,6561450,9840,9840,9840,9840,211
|
|
20240906,091400,4485210,9920,9920,9920,9920,0
|
|
20240906,091300,4485210,9920,9920,9920,9920,0
|
|
20240906,091200,4485210,9920,9910,9920,9910,388
|
|
20240906,091100,638450,9970,9970,9970,9970,0
|
|
20240906,091000,638450,9970,9970,9970,9970,0
|
|
20240906,090900,638450,9970,9970,9970,9970,0
|
|
20240906,090800,638450,9970,9970,9970,9970,0
|
|
20240906,090700,638450,9970,9970,9970,9970,0
|
|
20240906,090600,638450,9970,9970,9970,9970,0
|
|
20240906,090500,638450,9970,9970,9970,9970,0
|
|
20240906,090400,638450,9970,9970,9970,9970,0
|
|
20240906,090300,638450,9970,9970,9970,9970,0
|
|
20240906,090200,638450,9970,9970,9970,9970,0
|
|
20240906,090100,638450,9970,9970,9970,9970,0
|
|
20240906,090000,638450,9970,9810,9970,9810,65
|