631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,192800,86883600,9390,9390,9390,9390,474
|
|
20240909,192700,86883600,9390,9390,9390,9390,0
|
|
20240909,192600,86883600,9390,9390,9390,9390,0
|
|
20240909,192500,86883600,9390,9390,9390,9390,0
|
|
20240909,192400,86883600,9390,9390,9390,9390,0
|
|
20240909,192300,86883600,9390,9390,9390,9390,0
|
|
20240909,192200,86883600,9390,9390,9390,9390,0
|
|
20240909,192100,86883600,9390,9390,9390,9390,0
|
|
20240909,192000,86883600,9390,9390,9390,9390,0
|
|
20240909,191900,86883600,9390,9390,9390,9390,0
|
|
20240909,191800,86883600,9390,9390,9390,9390,0
|
|
20240909,191700,86883600,9390,9390,9390,9390,0
|
|
20240909,191600,86883600,9390,9390,9390,9390,0
|
|
20240909,191500,86883600,9390,9390,9390,9390,0
|
|
20240909,191400,86883600,9390,9390,9390,9390,0
|
|
20240909,191300,86883600,9390,9390,9390,9390,0
|
|
20240909,191200,86883600,9390,9390,9390,9390,0
|
|
20240909,191100,86883600,9390,9390,9390,9390,0
|
|
20240909,191000,86883600,9390,9390,9390,9390,0
|
|
20240909,190900,86883600,9390,9390,9390,9390,0
|
|
20240909,190800,86883600,9390,9390,9390,9390,0
|
|
20240909,190700,86883600,9390,9390,9390,9390,0
|
|
20240909,190600,86883600,9390,9390,9390,9390,0
|
|
20240909,190500,86883600,9390,9390,9390,9390,0
|
|
20240909,190400,86883600,9390,9390,9390,9390,0
|
|
20240909,190300,86883600,9390,9390,9390,9390,0
|
|
20240909,190200,86883600,9390,9390,9390,9390,0
|
|
20240909,190100,86883600,9390,9390,9390,9390,0
|
|
20240909,190000,86883600,9390,9390,9390,9390,0
|
|
20240909,185900,86883600,9390,9390,9390,9390,0
|
|
20240909,185800,86883600,9390,9390,9390,9390,474
|
|
20240909,185700,86883600,9390,9390,9390,9390,0
|
|
20240909,185600,86883600,9390,9390,9390,9390,0
|
|
20240909,185500,86883600,9390,9390,9390,9390,0
|
|
20240909,185400,86883600,9390,9390,9390,9390,0
|
|
20240909,185300,86883600,9390,9390,9390,9390,0
|
|
20240909,185200,86883600,9390,9390,9390,9390,0
|
|
20240909,185100,86883600,9390,9390,9390,9390,0
|
|
20240909,185000,86883600,9390,9390,9390,9390,0
|
|
20240909,184900,86883600,9390,9390,9390,9390,0
|
|
20240909,184800,86883600,9390,9390,9390,9390,0
|
|
20240909,184700,86883600,9390,9390,9390,9390,0
|
|
20240909,184600,86883600,9390,9390,9390,9390,0
|
|
20240909,184500,86883600,9390,9390,9390,9390,0
|
|
20240909,184400,86883600,9390,9390,9390,9390,0
|
|
20240909,184300,86883600,9390,9390,9390,9390,0
|
|
20240909,184200,86883600,9390,9390,9390,9390,0
|
|
20240909,184100,86883600,9390,9390,9390,9390,0
|
|
20240909,184000,86883600,9390,9390,9390,9390,0
|
|
20240909,183900,86883600,9390,9390,9390,9390,0
|
|
20240909,183800,86883600,9390,9390,9390,9390,0
|
|
20240909,183700,86883600,9390,9390,9390,9390,0
|
|
20240909,183600,86883600,9390,9390,9390,9390,0
|
|
20240909,183500,86883600,9390,9390,9390,9390,0
|
|
20240909,183400,86883600,9390,9390,9390,9390,0
|
|
20240909,183300,86883600,9390,9390,9390,9390,0
|
|
20240909,183200,86883600,9390,9390,9390,9390,0
|
|
20240909,183100,86883600,9390,9390,9390,9390,0
|
|
20240909,183000,86883600,9390,9390,9390,9390,0
|
|
20240909,182900,86883600,9390,9390,9390,9390,0
|
|
20240909,182800,86883600,9390,9390,9390,9390,474
|
|
20240909,182700,86883600,9390,9390,9390,9390,0
|
|
20240909,182600,86883600,9390,9390,9390,9390,0
|
|
20240909,182500,86883600,9390,9390,9390,9390,0
|
|
20240909,182400,86883600,9390,9390,9390,9390,0
|
|
20240909,182300,86883600,9390,9390,9390,9390,0
|
|
20240909,182200,86883600,9390,9390,9390,9390,0
|
|
20240909,182100,86883600,9390,9390,9390,9390,0
|
|
20240909,182000,86883600,9390,9390,9390,9390,0
|
|
20240909,181900,86883600,9390,9390,9390,9390,0
|
|
20240909,181800,86883600,9390,9390,9390,9390,0
|
|
20240909,181700,86883600,9390,9390,9390,9390,0
|
|
20240909,181600,86883600,9390,9390,9390,9390,0
|
|
20240909,181500,86883600,9390,9390,9390,9390,0
|
|
20240909,181400,86883600,9390,9390,9390,9390,0
|
|
20240909,181300,86883600,9390,9390,9390,9390,0
|
|
20240909,181200,86883600,9390,9390,9390,9390,0
|
|
20240909,181100,86883600,9390,9390,9390,9390,0
|
|
20240909,181000,86883600,9390,9390,9390,9390,0
|
|
20240909,180900,86883600,9390,9390,9390,9390,0
|
|
20240909,180800,86883600,9390,9390,9390,9390,0
|
|
20240909,180700,86883600,9390,9390,9390,9390,0
|
|
20240909,180600,86883600,9390,9390,9390,9390,0
|
|
20240909,180500,86883600,9390,9390,9390,9390,0
|
|
20240909,180400,86883600,9390,9390,9390,9390,0
|
|
20240909,180300,86883600,9390,9390,9390,9390,0
|
|
20240909,180200,86883600,9390,9390,9390,9390,0
|
|
20240909,180100,86883600,9390,9390,9390,9390,0
|
|
20240909,180000,86883600,9390,9390,9390,9390,0
|
|
20240909,175900,86883600,9390,9390,9390,9390,0
|
|
20240909,175800,86883600,9390,9390,9390,9390,474
|
|
20240909,175700,86883600,9390,9390,9390,9390,0
|
|
20240909,175600,86883600,9390,9390,9390,9390,0
|
|
20240909,175500,86883600,9390,9390,9390,9390,0
|
|
20240909,175400,86883600,9390,9390,9390,9390,0
|
|
20240909,175300,86883600,9390,9390,9390,9390,0
|
|
20240909,175200,86883600,9390,9390,9390,9390,0
|
|
20240909,175100,86883600,9390,9390,9390,9390,0
|
|
20240909,175000,86883600,9390,9390,9390,9390,0
|
|
20240909,174900,86883600,9390,9390,9390,9390,0
|
|
20240909,174800,86883600,9390,9390,9390,9390,0
|
|
20240909,174700,86883600,9390,9390,9390,9390,0
|
|
20240909,174600,86883600,9390,9390,9390,9390,0
|
|
20240909,174500,86883600,9390,9390,9390,9390,0
|
|
20240909,174400,86883600,9390,9390,9390,9390,0
|
|
20240909,174300,86883600,9390,9390,9390,9390,0
|
|
20240909,174200,86883600,9390,9390,9390,9390,0
|
|
20240909,174100,86883600,9390,9390,9390,9390,0
|
|
20240909,174000,86883600,9390,9390,9390,9390,0
|
|
20240909,173900,86883600,9390,9390,9390,9390,0
|
|
20240909,173800,86883600,9390,9390,9390,9390,0
|
|
20240909,173700,86883600,9390,9390,9390,9390,0
|
|
20240909,173600,86883600,9390,9390,9390,9390,0
|
|
20240909,173500,86883600,9390,9390,9390,9390,0
|
|
20240909,173400,86883600,9390,9390,9390,9390,0
|
|
20240909,173300,86883600,9390,9390,9390,9390,0
|
|
20240909,173200,86883600,9390,9390,9390,9390,0
|
|
20240909,173100,86883600,9390,9390,9390,9390,0
|
|
20240909,173000,86883600,9390,9390,9390,9390,0
|
|
20240909,172900,86883600,9390,9390,9390,9390,0
|
|
20240909,172800,86883600,9390,9390,9390,9390,474
|
|
20240909,172700,86883600,9390,9390,9390,9390,0
|
|
20240909,172600,86883600,9390,9390,9390,9390,0
|
|
20240909,172500,86883600,9390,9390,9390,9390,0
|
|
20240909,172400,86883600,9390,9390,9390,9390,0
|
|
20240909,172300,86883600,9390,9390,9390,9390,0
|
|
20240909,172200,86883600,9390,9390,9390,9390,0
|
|
20240909,172100,86883600,9390,9390,9390,9390,0
|
|
20240909,172000,86883600,9390,9390,9390,9390,0
|
|
20240909,171900,86883600,9390,9390,9390,9390,0
|
|
20240909,171800,86883600,9390,9390,9390,9390,0
|
|
20240909,171700,86883600,9390,9390,9390,9390,0
|
|
20240909,171600,86883600,9390,9390,9390,9390,0
|
|
20240909,171500,86883600,9390,9390,9390,9390,0
|
|
20240909,171400,86883600,9390,9390,9390,9390,0
|
|
20240909,171300,86883600,9390,9390,9390,9390,0
|
|
20240909,171200,86883600,9390,9390,9390,9390,0
|
|
20240909,171100,86883600,9390,9390,9390,9390,0
|
|
20240909,171000,86883600,9390,9390,9390,9390,0
|
|
20240909,170900,86883600,9390,9390,9390,9390,0
|
|
20240909,170800,86883600,9390,9390,9390,9390,0
|
|
20240909,170700,86883600,9390,9390,9390,9390,0
|
|
20240909,170600,86883600,9390,9390,9390,9390,0
|
|
20240909,170500,86883600,9390,9390,9390,9390,0
|
|
20240909,170400,86883600,9390,9390,9390,9390,0
|
|
20240909,170300,86883600,9390,9390,9390,9390,0
|
|
20240909,170200,86883600,9390,9390,9390,9390,0
|
|
20240909,170100,86883600,9390,9390,9390,9390,0
|
|
20240909,170000,86883600,9390,9390,9390,9390,0
|
|
20240909,165900,86883600,9390,9390,9390,9390,0
|
|
20240909,165800,86883600,9390,9390,9390,9390,474
|
|
20240909,165700,86883600,9390,9390,9390,9390,0
|
|
20240909,165600,86883600,9390,9390,9390,9390,0
|
|
20240909,165500,86883600,9390,9390,9390,9390,0
|
|
20240909,165400,86883600,9390,9390,9390,9390,0
|
|
20240909,165300,86883600,9390,9390,9390,9390,0
|
|
20240909,165200,86883600,9390,9390,9390,9390,0
|
|
20240909,165100,86883600,9390,9390,9390,9390,0
|
|
20240909,165000,86883600,9390,9390,9390,9390,0
|
|
20240909,164900,86883600,9390,9390,9390,9390,0
|
|
20240909,164800,86883600,9390,9390,9390,9390,0
|
|
20240909,164700,86883600,9390,9390,9390,9390,0
|
|
20240909,164600,86883600,9390,9390,9390,9390,0
|
|
20240909,164500,86883600,9390,9390,9390,9390,0
|
|
20240909,164400,86883600,9390,9390,9390,9390,0
|
|
20240909,164300,86883600,9390,9390,9390,9390,0
|
|
20240909,164200,86883600,9390,9390,9390,9390,0
|
|
20240909,164100,86883600,9390,9390,9390,9390,0
|
|
20240909,164000,86883600,9390,9390,9390,9390,0
|
|
20240909,163900,86883600,9390,9390,9390,9390,0
|
|
20240909,163800,86883600,9390,9390,9390,9390,0
|
|
20240909,163700,86883600,9390,9390,9390,9390,0
|
|
20240909,163600,86883600,9390,9390,9390,9390,0
|
|
20240909,163500,86883600,9390,9390,9390,9390,0
|
|
20240909,163400,86883600,9390,9390,9390,9390,0
|
|
20240909,163300,86883600,9390,9390,9390,9390,0
|
|
20240909,163200,86883600,9390,9390,9390,9390,0
|
|
20240909,163100,86883600,9390,9390,9390,9390,0
|
|
20240909,163000,86883600,9390,9390,9390,9390,0
|
|
20240909,162900,86883600,9390,9390,9390,9390,0
|
|
20240909,162800,86883600,9390,9390,9390,9390,474
|
|
20240909,162700,86883600,9390,9390,9390,9390,0
|
|
20240909,162600,86883600,9390,9390,9390,9390,0
|
|
20240909,162500,86883600,9390,9390,9390,9390,0
|
|
20240909,162400,86883600,9390,9390,9390,9390,0
|
|
20240909,162300,86883600,9390,9390,9390,9390,0
|
|
20240909,162200,86883600,9390,9390,9390,9390,0
|
|
20240909,162100,86883600,9390,9390,9390,9390,0
|
|
20240909,162000,86883600,9390,9390,9390,9390,0
|
|
20240909,161900,86883600,9390,9390,9390,9390,0
|
|
20240909,161800,86883600,9390,9390,9390,9390,0
|
|
20240909,161700,86883600,9390,9390,9390,9390,0
|
|
20240909,161600,86883600,9390,9390,9390,9390,0
|
|
20240909,161500,86883600,9390,9390,9390,9390,0
|
|
20240909,161400,86883600,9390,9390,9390,9390,0
|
|
20240909,161300,86883600,9390,9390,9390,9390,0
|
|
20240909,161200,86883600,9390,9390,9390,9390,0
|
|
20240909,161100,86883600,9390,9390,9390,9390,0
|
|
20240909,161000,86883600,9390,9390,9390,9390,0
|
|
20240909,160900,86883600,9390,9390,9390,9390,0
|
|
20240909,160800,86883600,9390,9390,9390,9390,0
|
|
20240909,160700,86883600,9390,9390,9390,9390,0
|
|
20240909,160600,86883600,9390,9390,9390,9390,0
|
|
20240909,160500,86883600,9390,9390,9390,9390,0
|
|
20240909,160400,86883600,9390,9390,9390,9390,0
|
|
20240909,160300,86883600,9390,9390,9390,9390,0
|
|
20240909,160200,86883600,9390,9390,9390,9390,0
|
|
20240909,160100,86883600,9390,9390,9390,9390,0
|
|
20240909,160000,86883600,9390,9390,9390,9390,0
|
|
20240909,155900,86883600,9390,9390,9390,9390,0
|
|
20240909,155800,86883600,9390,9390,9390,9390,474
|
|
20240909,155700,86883600,9390,9390,9390,9390,0
|
|
20240909,155600,86883600,9390,9390,9390,9390,0
|
|
20240909,155500,86883600,9390,9390,9390,9390,0
|
|
20240909,155400,86883600,9390,9390,9390,9390,0
|
|
20240909,155300,86883600,9390,9390,9390,9390,0
|
|
20240909,155200,86883600,9390,9390,9390,9390,0
|
|
20240909,155100,86883600,9390,9390,9390,9390,0
|
|
20240909,155000,86883600,9390,9390,9390,9390,0
|
|
20240909,154900,86883600,9390,9390,9390,9390,0
|
|
20240909,154800,86883600,9390,9390,9390,9390,0
|
|
20240909,154700,86883600,9390,9390,9390,9390,0
|
|
20240909,154600,86883600,9390,9390,9390,9390,0
|
|
20240909,154500,86883600,9390,9390,9390,9390,0
|
|
20240909,154400,86883600,9390,9390,9390,9390,0
|
|
20240909,154300,86883600,9390,9390,9390,9390,0
|
|
20240909,154200,86883600,9390,9390,9390,9390,0
|
|
20240909,154100,86883600,9390,9390,9390,9390,0
|
|
20240909,154000,86883600,9390,9390,9390,9390,0
|
|
20240909,153900,86883600,9390,9390,9390,9390,0
|
|
20240909,153800,86883600,9390,9390,9390,9390,0
|
|
20240909,153700,86883600,9390,9390,9390,9390,0
|
|
20240909,153600,86883600,9390,9390,9390,9390,0
|
|
20240909,153500,86883600,9390,9390,9390,9390,0
|
|
20240909,153400,86883600,9390,9390,9390,9390,0
|
|
20240909,153300,86883600,9390,9390,9390,9390,0
|
|
20240909,153200,86883600,9390,9390,9390,9390,0
|
|
20240909,153100,86883600,9390,9390,9390,9390,0
|
|
20240909,153000,86883600,9390,9390,9390,9390,474
|
|
20240909,152900,82432740,9350,9350,9350,9350,0
|
|
20240909,152800,82432740,9350,9350,9350,9350,0
|
|
20240909,152700,82432740,9350,9350,9350,9350,0
|
|
20240909,152600,82432740,9350,9350,9350,9350,0
|
|
20240909,152500,82432740,9350,9350,9350,9350,0
|
|
20240909,152400,82432740,9350,9350,9350,9350,0
|
|
20240909,152300,82432740,9350,9350,9350,9350,0
|
|
20240909,152200,82432740,9350,9350,9350,9350,0
|
|
20240909,152100,82432740,9350,9350,9350,9350,0
|
|
20240909,152000,82432740,9350,9350,9350,9350,0
|
|
20240909,151900,82432740,9350,9350,9350,9350,0
|
|
20240909,151800,82432740,9350,9350,9350,9350,0
|
|
20240909,151700,82432740,9350,9350,9350,9350,0
|
|
20240909,151600,82432740,9350,9350,9350,9350,0
|
|
20240909,151500,82432740,9350,9350,9350,9350,0
|
|
20240909,151400,82432740,9350,9350,9350,9350,4
|
|
20240909,151300,82395340,9350,9350,9350,9350,0
|
|
20240909,151200,82395340,9350,9350,9350,9350,0
|
|
20240909,151100,82395340,9350,9350,9350,9350,0
|
|
20240909,151000,82395340,9350,9350,9350,9350,2
|
|
20240909,150900,82376640,9360,9360,9360,9360,3
|
|
20240909,150800,82348560,9360,9360,9360,9360,1
|
|
20240909,150700,82339200,9380,9380,9380,9380,0
|
|
20240909,150600,82339200,9380,9380,9380,9380,606
|
|
20240909,150500,76654920,9380,9380,9380,9380,0
|
|
20240909,150400,76654920,9380,9380,9380,9380,1
|
|
20240909,150300,76645540,9350,9370,9370,9350,2
|
|
20240909,150200,76626820,9380,9380,9380,9380,0
|
|
20240909,150100,76626820,9380,9370,9380,9360,24
|
|
20240909,150000,76402140,9380,9370,9380,9360,391
|
|
20240909,145900,72742340,9380,9380,9380,9380,2
|
|
20240909,145800,72723580,9380,9380,9380,9380,0
|
|
20240909,145700,72723580,9380,9380,9380,9380,1
|
|
20240909,145600,72714200,9360,9370,9370,9360,5
|
|
20240909,145500,72667390,9380,9380,9380,9380,0
|
|
20240909,145400,72667390,9380,9380,9380,9380,0
|
|
20240909,145300,72667390,9380,9380,9380,9380,0
|
|
20240909,145200,72667390,9380,9380,9380,9380,0
|
|
20240909,145100,72667390,9380,9380,9380,9380,0
|
|
20240909,145000,72667390,9380,9380,9380,9380,0
|
|
20240909,144900,72667390,9380,9380,9380,9380,0
|
|
20240909,144800,72667390,9380,9380,9380,9380,0
|
|
20240909,144700,72667390,9380,9380,9380,9380,0
|
|
20240909,144600,72667390,9380,9380,9380,9380,0
|
|
20240909,144500,72667390,9380,9380,9380,9380,0
|
|
20240909,144400,72667390,9380,9380,9380,9380,1
|
|
20240909,144300,72658010,9330,9370,9370,9330,100
|
|
20240909,144200,71724850,9380,9380,9380,9380,0
|
|
20240909,144100,71724850,9380,9380,9380,9380,1
|
|
20240909,144000,71715470,9370,9370,9370,9370,72
|
|
20240909,143900,71040830,9380,9380,9380,9380,1
|
|
20240909,143800,71031450,9390,9390,9390,9390,0
|
|
20240909,143700,71031450,9390,9390,9390,9390,0
|
|
20240909,143600,71031450,9390,9390,9390,9390,0
|
|
20240909,143500,71031450,9390,9390,9390,9390,0
|
|
20240909,143400,71031450,9390,9390,9390,9390,0
|
|
20240909,143300,71031450,9390,9390,9390,9390,1
|
|
20240909,143200,71022060,9370,9370,9370,9370,0
|
|
20240909,143100,71022060,9370,9370,9370,9370,0
|
|
20240909,143000,71022060,9370,9370,9370,9370,3
|
|
20240909,142900,70993950,9390,9390,9390,9390,0
|
|
20240909,142800,70993950,9390,9390,9390,9390,0
|
|
20240909,142700,70993950,9390,9390,9390,9390,0
|
|
20240909,142600,70993950,9390,9390,9390,9390,0
|
|
20240909,142500,70993950,9390,9390,9390,9390,1
|
|
20240909,142400,70984560,9390,9390,9390,9390,1
|
|
20240909,142300,70975170,9400,9400,9400,9400,0
|
|
20240909,142200,70975170,9400,9400,9400,9400,0
|
|
20240909,142100,70975170,9400,9400,9400,9400,0
|
|
20240909,142000,70975170,9400,9400,9400,9400,0
|
|
20240909,141900,70975170,9400,9400,9400,9400,1
|
|
20240909,141800,70965770,9380,9380,9380,9380,0
|
|
20240909,141700,70965770,9380,9380,9380,9380,0
|
|
20240909,141600,70965770,9380,9380,9380,9380,5
|
|
20240909,141500,70918870,9380,9380,9380,9380,3
|
|
20240909,141400,70890730,9400,9400,9400,9400,0
|
|
20240909,141300,70890730,9400,9400,9400,9400,0
|
|
20240909,141200,70890730,9400,9400,9400,9400,0
|
|
20240909,141100,70890730,9400,9400,9400,9400,0
|
|
20240909,141000,70890730,9400,9390,9400,9390,2
|
|
20240909,140900,70871940,9400,9390,9400,9390,36
|
|
20240909,140800,70533890,9390,9390,9390,9390,0
|
|
20240909,140700,70533890,9390,9390,9390,9390,0
|
|
20240909,140600,70533890,9390,9390,9390,9390,0
|
|
20240909,140500,70533890,9390,9390,9390,9390,0
|
|
20240909,140400,70533890,9390,9390,9390,9390,0
|
|
20240909,140300,70533890,9390,9390,9390,9390,0
|
|
20240909,140200,70533890,9390,9390,9390,9390,0
|
|
20240909,140100,70533890,9390,9390,9390,9390,0
|
|
20240909,140000,70533890,9390,9390,9390,9390,0
|
|
20240909,135900,70533890,9390,9390,9390,9390,0
|
|
20240909,135800,70533890,9390,9390,9390,9390,0
|
|
20240909,135700,70533890,9390,9390,9390,9390,0
|
|
20240909,135600,70533890,9390,9390,9390,9390,0
|
|
20240909,135500,70533890,9390,9390,9390,9390,0
|
|
20240909,135400,70533890,9390,9390,9390,9390,0
|
|
20240909,135300,70533890,9390,9390,9390,9390,1
|
|
20240909,135200,70524500,9380,9380,9380,9380,243
|
|
20240909,135100,68245160,9370,9370,9370,9370,0
|
|
20240909,135000,68245160,9370,9370,9370,9370,0
|
|
20240909,134900,68245160,9370,9370,9370,9370,0
|
|
20240909,134800,68245160,9370,9370,9370,9370,0
|
|
20240909,134700,68245160,9370,9370,9370,9370,0
|
|
20240909,134600,68245160,9370,9370,9370,9370,33
|
|
20240909,134500,67935950,9370,9370,9370,9370,1
|
|
20240909,134400,67926580,9360,9360,9360,9360,0
|
|
20240909,134300,67926580,9360,9360,9360,9360,5
|
|
20240909,134200,67879780,9370,9370,9370,9370,1
|
|
20240909,134100,67870410,9380,9380,9380,9380,1
|
|
20240909,134000,67861030,9370,9370,9370,9370,1
|
|
20240909,133900,67851660,9380,9380,9380,9380,0
|
|
20240909,133800,67851660,9380,9380,9380,9380,0
|
|
20240909,133700,67851660,9380,9380,9380,9380,0
|
|
20240909,133600,67851660,9380,9380,9380,9380,0
|
|
20240909,133500,67851660,9380,9380,9380,9380,0
|
|
20240909,133400,67851660,9380,9380,9380,9380,0
|
|
20240909,133300,67851660,9380,9380,9380,9380,1
|
|
20240909,133200,67842280,9370,9370,9370,9370,0
|
|
20240909,133100,67842280,9370,9370,9370,9370,0
|
|
20240909,133000,67842280,9370,9370,9370,9370,0
|
|
20240909,132900,67842280,9370,9370,9370,9370,45
|
|
20240909,132800,67420630,9370,9370,9370,9370,0
|
|
20240909,132700,67420630,9370,9370,9370,9370,0
|
|
20240909,132600,67420630,9370,9360,9370,9360,7
|
|
20240909,132500,67355100,9360,9360,9360,9360,0
|
|
20240909,132400,67355100,9360,9340,9360,9340,101
|
|
20240909,132300,66411740,9370,9370,9370,9370,0
|
|
20240909,132200,66411740,9370,9370,9370,9370,0
|
|
20240909,132100,66411740,9370,9370,9370,9370,0
|
|
20240909,132000,66411740,9370,9320,9370,9320,11
|
|
20240909,131900,66309170,9370,9330,9370,9330,101
|
|
20240909,131800,65364650,9230,9230,9230,9230,0
|
|
20240909,131700,65364650,9230,9230,9230,9230,0
|
|
20240909,131600,65364650,9230,9230,9230,9230,0
|
|
20240909,131500,65364650,9230,9230,9230,9230,0
|
|
20240909,131400,65364650,9230,9230,9230,9230,0
|
|
20240909,131300,65364650,9230,9230,9230,9230,0
|
|
20240909,131200,65364650,9230,9230,9230,9230,0
|
|
20240909,131100,65364650,9230,9230,9230,9230,0
|
|
20240909,131000,65364650,9230,9230,9230,9230,0
|
|
20240909,130900,65364650,9230,9230,9230,9230,0
|
|
20240909,130800,65364650,9230,9230,9230,9230,0
|
|
20240909,130700,65364650,9230,9230,9230,9230,0
|
|
20240909,130600,65364650,9230,9230,9230,9230,0
|
|
20240909,130500,65364650,9230,9230,9230,9230,0
|
|
20240909,130400,65364650,9230,9230,9230,9230,1
|
|
20240909,130300,65355420,9220,9220,9220,9220,0
|
|
20240909,130200,65355420,9220,9330,9330,9220,430
|
|
20240909,130100,61383250,9340,9340,9340,9340,0
|
|
20240909,130000,61383250,9340,9340,9340,9340,0
|
|
20240909,125900,61383250,9340,9340,9340,9340,0
|
|
20240909,125800,61383250,9340,9340,9340,9340,0
|
|
20240909,125700,61383250,9340,9340,9340,9340,0
|
|
20240909,125600,61383250,9340,9340,9340,9340,0
|
|
20240909,125500,61383250,9340,9340,9340,9340,0
|
|
20240909,125400,61383250,9340,9340,9340,9340,0
|
|
20240909,125300,61383250,9340,9340,9340,9340,0
|
|
20240909,125200,61383250,9340,9340,9340,9340,0
|
|
20240909,125100,61383250,9340,9320,9340,9320,28
|
|
20240909,125000,61122230,9320,9310,9320,9310,8
|
|
20240909,124900,61047730,9310,9310,9310,9310,0
|
|
20240909,124800,61047730,9310,9310,9310,9310,2
|
|
20240909,124700,61029110,9280,9280,9280,9280,0
|
|
20240909,124600,61029110,9280,9280,9280,9280,0
|
|
20240909,124500,61029110,9280,9280,9280,9280,0
|
|
20240909,124400,61029110,9280,9280,9280,9280,10
|
|
20240909,124300,60936310,9280,9280,9280,9280,0
|
|
20240909,124200,60936310,9280,9280,9280,9280,0
|
|
20240909,124100,60936310,9280,9280,9280,9280,0
|
|
20240909,124000,60936310,9280,9280,9280,9280,0
|
|
20240909,123900,60936310,9280,9280,9280,9280,0
|
|
20240909,123800,60936310,9280,9280,9280,9280,68
|
|
20240909,123700,60305270,9280,9280,9280,9280,0
|
|
20240909,123600,60305270,9280,9280,9280,9280,0
|
|
20240909,123500,60305270,9280,9280,9280,9280,0
|
|
20240909,123400,60305270,9280,9280,9280,9280,0
|
|
20240909,123300,60305270,9280,9280,9280,9280,0
|
|
20240909,123200,60305270,9280,9280,9280,9280,0
|
|
20240909,123100,60305270,9280,9280,9280,9280,0
|
|
20240909,123000,60305270,9280,9280,9280,9280,0
|
|
20240909,122900,60305270,9280,9280,9280,9280,0
|
|
20240909,122800,60305270,9280,9280,9280,9280,0
|
|
20240909,122700,60305270,9280,9280,9280,9280,0
|
|
20240909,122600,60305270,9280,9280,9280,9280,0
|
|
20240909,122500,60305270,9280,9280,9280,9280,0
|
|
20240909,122400,60305270,9280,9280,9280,9280,1
|
|
20240909,122300,60295990,9310,9310,9310,9310,0
|
|
20240909,122200,60295990,9310,9310,9310,9310,0
|
|
20240909,122100,60295990,9310,9310,9310,9310,0
|
|
20240909,122000,60295990,9310,9310,9310,9310,0
|
|
20240909,121900,60295990,9310,9310,9310,9310,0
|
|
20240909,121800,60295990,9310,9310,9310,9310,0
|
|
20240909,121700,60295990,9310,9310,9310,9310,0
|
|
20240909,121600,60295990,9310,9310,9310,9310,0
|
|
20240909,121500,60295990,9310,9310,9310,9310,0
|
|
20240909,121400,60295990,9310,9310,9310,9310,0
|
|
20240909,121300,60295990,9310,9310,9310,9310,0
|
|
20240909,121200,60295990,9310,9310,9310,9310,1
|
|
20240909,121100,60286680,9210,9210,9210,9210,0
|
|
20240909,121000,60286680,9210,9210,9210,9210,0
|
|
20240909,120900,60286680,9210,9210,9210,9210,0
|
|
20240909,120800,60286680,9210,9210,9210,9210,0
|
|
20240909,120700,60286680,9210,9210,9210,9210,0
|
|
20240909,120600,60286680,9210,9210,9210,9210,0
|
|
20240909,120500,60286680,9210,9210,9210,9210,0
|
|
20240909,120400,60286680,9210,9210,9210,9210,0
|
|
20240909,120300,60286680,9210,9210,9210,9210,0
|
|
20240909,120200,60286680,9210,9210,9210,9210,50
|
|
20240909,120100,59826180,9310,9310,9310,9310,2
|
|
20240909,120000,59807560,9310,9310,9310,9310,0
|
|
20240909,115900,59807560,9310,9310,9310,9310,0
|
|
20240909,115800,59807560,9310,9310,9310,9310,11
|
|
20240909,115700,59705150,9310,9300,9310,9300,135
|
|
20240909,115600,58448480,9300,9300,9300,9300,0
|
|
20240909,115500,58448480,9300,9300,9300,9300,0
|
|
20240909,115400,58448480,9300,9300,9300,9300,0
|
|
20240909,115300,58448480,9300,9300,9300,9300,0
|
|
20240909,115200,58448480,9300,9300,9300,9300,0
|
|
20240909,115100,58448480,9300,9300,9300,9300,0
|
|
20240909,115000,58448480,9300,9300,9300,9300,0
|
|
20240909,114900,58448480,9300,9300,9300,9300,0
|
|
20240909,114800,58448480,9300,9300,9300,9300,2
|
|
20240909,114700,58429880,9250,9250,9250,9250,0
|
|
20240909,114600,58429880,9250,9250,9250,9250,0
|
|
20240909,114500,58429880,9250,9250,9250,9250,0
|
|
20240909,114400,58429880,9250,9250,9250,9250,0
|
|
20240909,114300,58429880,9250,9250,9250,9250,0
|
|
20240909,114200,58429880,9250,9250,9250,9250,0
|
|
20240909,114100,58429880,9250,9250,9250,9250,0
|
|
20240909,114000,58429880,9250,9250,9250,9250,0
|
|
20240909,113900,58429880,9250,9250,9250,9250,0
|
|
20240909,113800,58429880,9250,9250,9250,9250,0
|
|
20240909,113700,58429880,9250,9250,9250,9250,166
|
|
20240909,113600,56894380,9190,9190,9190,9190,0
|
|
20240909,113500,56894380,9190,9190,9190,9190,0
|
|
20240909,113400,56894380,9190,9190,9190,9190,0
|
|
20240909,113300,56894380,9190,9190,9190,9190,0
|
|
20240909,113200,56894380,9190,9190,9190,9190,14
|
|
20240909,113100,56765720,9190,9190,9190,9190,0
|
|
20240909,113000,56765720,9190,9190,9190,9190,0
|
|
20240909,112900,56765720,9190,9190,9190,9190,0
|
|
20240909,112800,56765720,9190,9190,9190,9190,364
|
|
20240909,112700,53420560,9170,9170,9170,9170,0
|
|
20240909,112600,53420560,9170,9170,9170,9170,0
|
|
20240909,112500,53420560,9170,9170,9170,9170,0
|
|
20240909,112400,53420560,9170,9170,9170,9170,0
|
|
20240909,112300,53420560,9170,9170,9170,9170,0
|
|
20240909,112200,53420560,9170,9170,9170,9170,0
|
|
20240909,112100,53420560,9170,9170,9170,9170,0
|
|
20240909,112000,53420560,9170,9170,9170,9170,0
|
|
20240909,111900,53420560,9170,9170,9170,9170,0
|
|
20240909,111800,53420560,9170,9170,9170,9170,0
|
|
20240909,111700,53420560,9170,9170,9170,9170,0
|
|
20240909,111600,53420560,9170,9170,9170,9170,0
|
|
20240909,111500,53420560,9170,9170,9170,9170,0
|
|
20240909,111400,53420560,9170,9180,9180,9170,46
|
|
20240909,111300,52998320,9250,9250,9250,9250,0
|
|
20240909,111200,52998320,9250,9250,9250,9250,0
|
|
20240909,111100,52998320,9250,9250,9250,9250,0
|
|
20240909,111000,52998320,9250,9250,9250,9250,0
|
|
20240909,110900,52998320,9250,9250,9250,9250,0
|
|
20240909,110800,52998320,9250,9250,9250,9250,0
|
|
20240909,110700,52998320,9250,9250,9250,9250,0
|
|
20240909,110600,52998320,9250,9250,9250,9250,0
|
|
20240909,110500,52998320,9250,9250,9250,9250,0
|
|
20240909,110400,52998320,9250,9250,9250,9250,0
|
|
20240909,110300,52998320,9250,9250,9250,9250,0
|
|
20240909,110200,52998320,9250,9250,9250,9250,0
|
|
20240909,110100,52998320,9250,9250,9250,9250,0
|
|
20240909,110000,52998320,9250,9250,9250,9250,0
|
|
20240909,105900,52998320,9250,9250,9250,9250,1
|
|
20240909,105800,52989070,9160,9170,9170,9160,20
|
|
20240909,105700,52805680,9250,9250,9250,9250,0
|
|
20240909,105600,52805680,9250,9250,9250,9250,0
|
|
20240909,105500,52805680,9250,9250,9250,9250,17
|
|
20240909,105400,52648430,9290,9290,9290,9290,0
|
|
20240909,105300,52648430,9290,9290,9290,9290,0
|
|
20240909,105200,52648430,9290,9290,9290,9290,0
|
|
20240909,105100,52648430,9290,9290,9290,9290,0
|
|
20240909,105000,52648430,9290,9290,9290,9290,0
|
|
20240909,104900,52648430,9290,9290,9290,9290,0
|
|
20240909,104800,52648430,9290,9290,9290,9290,0
|
|
20240909,104700,52648430,9290,9290,9290,9290,1
|
|
20240909,104600,52639140,9300,9300,9300,9300,0
|
|
20240909,104500,52639140,9300,9300,9300,9300,0
|
|
20240909,104400,52639140,9300,9300,9300,9300,1
|
|
20240909,104300,52629840,9200,9200,9200,9200,0
|
|
20240909,104200,52629840,9200,9200,9200,9200,0
|
|
20240909,104100,52629840,9200,9220,9220,9130,3161
|
|
20240909,104000,23616450,9220,9220,9220,9220,0
|
|
20240909,103900,23616450,9220,9220,9220,9220,0
|
|
20240909,103800,23616450,9220,9230,9230,9220,100
|
|
20240909,103700,22694440,9220,9220,9220,9220,0
|
|
20240909,103600,22694440,9220,9220,9220,9220,0
|
|
20240909,103500,22694440,9220,9220,9220,9220,0
|
|
20240909,103400,22694440,9220,9220,9220,9220,0
|
|
20240909,103300,22694440,9220,9220,9220,9220,0
|
|
20240909,103200,22694440,9220,9220,9220,9220,0
|
|
20240909,103100,22694440,9220,9220,9220,9220,209
|
|
20240909,103000,20767460,9210,9210,9210,9210,0
|
|
20240909,102900,20767460,9210,9210,9210,9210,0
|
|
20240909,102800,20767460,9210,9210,9210,9210,0
|
|
20240909,102700,20767460,9210,9210,9210,9210,0
|
|
20240909,102600,20767460,9210,9210,9210,9210,0
|
|
20240909,102500,20767460,9210,9210,9210,9210,0
|
|
20240909,102400,20767460,9210,9210,9210,9210,0
|
|
20240909,102300,20767460,9210,9210,9210,9210,0
|
|
20240909,102200,20767460,9210,9210,9210,9210,0
|
|
20240909,102100,20767460,9210,9210,9210,9210,0
|
|
20240909,102000,20767460,9210,9210,9210,9210,0
|
|
20240909,101900,20767460,9210,9210,9210,9210,0
|
|
20240909,101800,20767460,9210,9240,9240,9210,600
|
|
20240909,101700,15236990,9250,9250,9250,9250,0
|
|
20240909,101600,15236990,9250,9250,9250,9250,20
|
|
20240909,101500,15051990,9250,9250,9250,9250,0
|
|
20240909,101400,15051990,9250,9250,9250,9250,0
|
|
20240909,101300,15051990,9250,9250,9250,9250,0
|
|
20240909,101200,15051990,9250,9250,9250,9250,0
|
|
20240909,101100,15051990,9250,9250,9250,9250,0
|
|
20240909,101000,15051990,9250,9250,9250,9250,0
|
|
20240909,100900,15051990,9250,9250,9250,9250,0
|
|
20240909,100800,15051990,9250,9250,9250,9250,0
|
|
20240909,100700,15051990,9250,9250,9250,9250,0
|
|
20240909,100600,15051990,9250,9250,9250,9250,20
|
|
20240909,100500,14866990,9250,9250,9250,9250,0
|
|
20240909,100400,14866990,9250,9250,9250,9250,0
|
|
20240909,100300,14866990,9250,9250,9250,9250,0
|
|
20240909,100200,14866990,9250,9250,9250,9250,0
|
|
20240909,100100,14866990,9250,9250,9250,9250,0
|
|
20240909,100000,14866990,9250,9250,9250,9250,37
|
|
20240909,095900,14524740,9250,9250,9250,9250,0
|
|
20240909,095800,14524740,9250,9250,9250,9250,0
|
|
20240909,095700,14524740,9250,9250,9250,9250,123
|
|
20240909,095600,13386990,9250,9250,9250,9250,0
|
|
20240909,095500,13386990,9250,9260,9260,9250,50
|
|
20240909,095400,12924460,9310,9310,9310,9310,0
|
|
20240909,095300,12924460,9310,9260,9310,9260,2
|
|
20240909,095200,12905890,9260,9260,9260,9260,60
|
|
20240909,095100,12350290,9280,9280,9280,9280,0
|
|
20240909,095000,12350290,9280,9280,9280,9280,1
|
|
20240909,094900,12341010,9280,9280,9280,9280,0
|
|
20240909,094800,12341010,9280,9280,9280,9280,0
|
|
20240909,094700,12341010,9280,9280,9280,9280,0
|
|
20240909,094600,12341010,9280,9280,9280,9280,73
|
|
20240909,094500,11663570,9300,9300,9300,9300,20
|
|
20240909,094400,11477570,9310,9310,9310,9310,0
|
|
20240909,094300,11477570,9310,9310,9310,9310,21
|
|
20240909,094200,11282060,9310,9310,9310,9310,10
|
|
20240909,094100,11188960,9350,9350,9350,9350,0
|
|
20240909,094000,11188960,9350,9350,9350,9350,0
|
|
20240909,093900,11188960,9350,9350,9350,9350,0
|
|
20240909,093800,11188960,9350,9350,9350,9350,0
|
|
20240909,093700,11188960,9350,9350,9350,9350,0
|
|
20240909,093600,11188960,9350,9350,9350,9350,0
|
|
20240909,093500,11188960,9350,9350,9350,9350,0
|
|
20240909,093400,11188960,9350,9350,9350,9350,0
|
|
20240909,093300,11188960,9350,9310,9350,9310,113
|
|
20240909,093200,10136550,9280,9280,9280,9280,0
|
|
20240909,093100,10136550,9280,9270,9290,9270,132
|
|
20240909,093000,8910590,9240,9240,9240,9240,0
|
|
20240909,092900,8910590,9240,9240,9240,9240,0
|
|
20240909,092800,8910590,9240,9240,9240,9240,10
|
|
20240909,092700,8818190,9240,9240,9240,9240,3
|
|
20240909,092600,8790470,9270,9270,9270,9270,0
|
|
20240909,092500,8790470,9270,9270,9270,9270,1
|
|
20240909,092400,8781200,9230,9230,9230,9230,20
|
|
20240909,092300,8596600,9270,9270,9270,9270,0
|
|
20240909,092200,8596600,9270,9270,9270,9270,0
|
|
20240909,092100,8596600,9270,9270,9270,9270,0
|
|
20240909,092000,8596600,9270,9270,9270,9270,0
|
|
20240909,091900,8596600,9270,9270,9270,9270,0
|
|
20240909,091800,8596600,9270,9270,9270,9270,1
|
|
20240909,091700,8587330,9250,9250,9250,9250,14
|
|
20240909,091600,8457830,9250,9250,9250,9250,0
|
|
20240909,091500,8457830,9250,9250,9250,9250,1
|
|
20240909,091400,8448580,9250,9210,9250,9210,11
|
|
20240909,091300,8347230,9210,9210,9210,9210,10
|
|
20240909,091200,8255130,9260,9210,9260,9210,20
|
|
20240909,091100,8070430,9270,9270,9270,9270,0
|
|
20240909,091000,8070430,9270,9270,9270,9270,0
|
|
20240909,090900,8070430,9270,9270,9270,9270,0
|
|
20240909,090800,8070430,9270,9270,9270,9270,0
|
|
20240909,090700,8070430,9270,9270,9270,9270,0
|
|
20240909,090600,8070430,9270,9270,9270,9270,0
|
|
20240909,090500,8070430,9270,9270,9270,9270,0
|
|
20240909,090400,8070430,9270,9270,9270,9270,0
|
|
20240909,090300,8070430,9270,9270,9270,9270,5
|
|
20240909,090200,8024080,9270,9270,9270,9270,50
|
|
20240909,090100,7560580,9150,9150,9150,9150,0
|
|
20240909,090000,7560580,9150,9130,9300,9130,828
|