655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,195200,46618280,8540,8540,8540,8540,25
|
|
20240909,195100,46618280,8540,8540,8540,8540,0
|
|
20240909,195000,46618280,8540,8540,8540,8540,0
|
|
20240909,194900,46618280,8540,8540,8540,8540,0
|
|
20240909,194800,46618280,8540,8540,8540,8540,0
|
|
20240909,194700,46618280,8540,8540,8540,8540,0
|
|
20240909,194600,46618280,8540,8540,8540,8540,0
|
|
20240909,194500,46618280,8540,8540,8540,8540,0
|
|
20240909,194400,46618280,8540,8540,8540,8540,0
|
|
20240909,194300,46618280,8540,8540,8540,8540,0
|
|
20240909,194200,46618280,8540,8540,8540,8540,0
|
|
20240909,194100,46618280,8540,8540,8540,8540,0
|
|
20240909,194000,46618280,8540,8540,8540,8540,0
|
|
20240909,193900,46618280,8540,8540,8540,8540,0
|
|
20240909,193800,46618280,8540,8540,8540,8540,0
|
|
20240909,193700,46618280,8540,8540,8540,8540,0
|
|
20240909,193600,46618280,8540,8540,8540,8540,0
|
|
20240909,193500,46618280,8540,8540,8540,8540,0
|
|
20240909,193400,46618280,8540,8540,8540,8540,0
|
|
20240909,193300,46618280,8540,8540,8540,8540,0
|
|
20240909,193200,46618280,8540,8540,8540,8540,0
|
|
20240909,193100,46618280,8540,8540,8540,8540,0
|
|
20240909,193000,46618280,8540,8540,8540,8540,0
|
|
20240909,192900,46618280,8540,8540,8540,8540,0
|
|
20240909,192800,46618280,8540,8540,8540,8540,0
|
|
20240909,192700,46618280,8540,8540,8540,8540,0
|
|
20240909,192600,46618280,8540,8540,8540,8540,0
|
|
20240909,192500,46618280,8540,8540,8540,8540,0
|
|
20240909,192400,46618280,8540,8540,8540,8540,0
|
|
20240909,192300,46618280,8540,8540,8540,8540,0
|
|
20240909,192200,46618280,8540,8540,8540,8540,25
|
|
20240909,192100,46618280,8540,8540,8540,8540,0
|
|
20240909,192000,46618280,8540,8540,8540,8540,0
|
|
20240909,191900,46618280,8540,8540,8540,8540,0
|
|
20240909,191800,46618280,8540,8540,8540,8540,0
|
|
20240909,191700,46618280,8540,8540,8540,8540,0
|
|
20240909,191600,46618280,8540,8540,8540,8540,0
|
|
20240909,191500,46618280,8540,8540,8540,8540,0
|
|
20240909,191400,46618280,8540,8540,8540,8540,0
|
|
20240909,191300,46618280,8540,8540,8540,8540,0
|
|
20240909,191200,46618280,8540,8540,8540,8540,0
|
|
20240909,191100,46618280,8540,8540,8540,8540,0
|
|
20240909,191000,46618280,8540,8540,8540,8540,0
|
|
20240909,190900,46618280,8540,8540,8540,8540,0
|
|
20240909,190800,46618280,8540,8540,8540,8540,0
|
|
20240909,190700,46618280,8540,8540,8540,8540,0
|
|
20240909,190600,46618280,8540,8540,8540,8540,0
|
|
20240909,190500,46618280,8540,8540,8540,8540,0
|
|
20240909,190400,46618280,8540,8540,8540,8540,0
|
|
20240909,190300,46618280,8540,8540,8540,8540,0
|
|
20240909,190200,46618280,8540,8540,8540,8540,0
|
|
20240909,190100,46618280,8540,8540,8540,8540,0
|
|
20240909,190000,46618280,8540,8540,8540,8540,0
|
|
20240909,185900,46618280,8540,8540,8540,8540,0
|
|
20240909,185800,46618280,8540,8540,8540,8540,0
|
|
20240909,185700,46618280,8540,8540,8540,8540,0
|
|
20240909,185600,46618280,8540,8540,8540,8540,0
|
|
20240909,185500,46618280,8540,8540,8540,8540,0
|
|
20240909,185400,46618280,8540,8540,8540,8540,0
|
|
20240909,185300,46618280,8540,8540,8540,8540,0
|
|
20240909,185200,46618280,8540,8540,8540,8540,25
|
|
20240909,185100,46618280,8540,8540,8540,8540,0
|
|
20240909,185000,46618280,8540,8540,8540,8540,0
|
|
20240909,184900,46618280,8540,8540,8540,8540,0
|
|
20240909,184800,46618280,8540,8540,8540,8540,0
|
|
20240909,184700,46618280,8540,8540,8540,8540,0
|
|
20240909,184600,46618280,8540,8540,8540,8540,0
|
|
20240909,184500,46618280,8540,8540,8540,8540,0
|
|
20240909,184400,46618280,8540,8540,8540,8540,0
|
|
20240909,184300,46618280,8540,8540,8540,8540,0
|
|
20240909,184200,46618280,8540,8540,8540,8540,0
|
|
20240909,184100,46618280,8540,8540,8540,8540,0
|
|
20240909,184000,46618280,8540,8540,8540,8540,0
|
|
20240909,183900,46618280,8540,8540,8540,8540,0
|
|
20240909,183800,46618280,8540,8540,8540,8540,0
|
|
20240909,183700,46618280,8540,8540,8540,8540,0
|
|
20240909,183600,46618280,8540,8540,8540,8540,0
|
|
20240909,183500,46618280,8540,8540,8540,8540,0
|
|
20240909,183400,46618280,8540,8540,8540,8540,0
|
|
20240909,183300,46618280,8540,8540,8540,8540,0
|
|
20240909,183200,46618280,8540,8540,8540,8540,0
|
|
20240909,183100,46618280,8540,8540,8540,8540,0
|
|
20240909,183000,46618280,8540,8540,8540,8540,0
|
|
20240909,182900,46618280,8540,8540,8540,8540,0
|
|
20240909,182800,46618280,8540,8540,8540,8540,0
|
|
20240909,182700,46618280,8540,8540,8540,8540,0
|
|
20240909,182600,46618280,8540,8540,8540,8540,0
|
|
20240909,182500,46618280,8540,8540,8540,8540,0
|
|
20240909,182400,46618280,8540,8540,8540,8540,0
|
|
20240909,182300,46618280,8540,8540,8540,8540,0
|
|
20240909,182200,46618280,8540,8540,8540,8540,25
|
|
20240909,182100,46618280,8540,8540,8540,8540,0
|
|
20240909,182000,46618280,8540,8540,8540,8540,0
|
|
20240909,181900,46618280,8540,8540,8540,8540,0
|
|
20240909,181800,46618280,8540,8540,8540,8540,0
|
|
20240909,181700,46618280,8540,8540,8540,8540,0
|
|
20240909,181600,46618280,8540,8540,8540,8540,0
|
|
20240909,181500,46618280,8540,8540,8540,8540,0
|
|
20240909,181400,46618280,8540,8540,8540,8540,0
|
|
20240909,181300,46618280,8540,8540,8540,8540,0
|
|
20240909,181200,46618280,8540,8540,8540,8540,0
|
|
20240909,181100,46618280,8540,8540,8540,8540,0
|
|
20240909,181000,46618280,8540,8540,8540,8540,0
|
|
20240909,180900,46618280,8540,8540,8540,8540,0
|
|
20240909,180800,46618280,8540,8540,8540,8540,0
|
|
20240909,180700,46618280,8540,8540,8540,8540,0
|
|
20240909,180600,46618280,8540,8540,8540,8540,0
|
|
20240909,180500,46618280,8540,8540,8540,8540,0
|
|
20240909,180400,46618280,8540,8540,8540,8540,0
|
|
20240909,180300,46618280,8540,8540,8540,8540,0
|
|
20240909,180200,46618280,8540,8540,8540,8540,0
|
|
20240909,180100,46618280,8540,8540,8540,8540,0
|
|
20240909,180000,46618280,8540,8540,8540,8540,0
|
|
20240909,175900,46618280,8540,8540,8540,8540,0
|
|
20240909,175800,46618280,8540,8540,8540,8540,0
|
|
20240909,175700,46618280,8540,8540,8540,8540,0
|
|
20240909,175600,46618280,8540,8540,8540,8540,0
|
|
20240909,175500,46618280,8540,8540,8540,8540,0
|
|
20240909,175400,46618280,8540,8540,8540,8540,0
|
|
20240909,175300,46618280,8540,8540,8540,8540,0
|
|
20240909,175200,46618280,8540,8540,8540,8540,25
|
|
20240909,175100,46618280,8540,8540,8540,8540,0
|
|
20240909,175000,46618280,8540,8540,8540,8540,0
|
|
20240909,174900,46618280,8540,8540,8540,8540,0
|
|
20240909,174800,46618280,8540,8540,8540,8540,0
|
|
20240909,174700,46618280,8540,8540,8540,8540,0
|
|
20240909,174600,46618280,8540,8540,8540,8540,0
|
|
20240909,174500,46618280,8540,8540,8540,8540,0
|
|
20240909,174400,46618280,8540,8540,8540,8540,0
|
|
20240909,174300,46618280,8540,8540,8540,8540,0
|
|
20240909,174200,46618280,8540,8540,8540,8540,0
|
|
20240909,174100,46618280,8540,8540,8540,8540,0
|
|
20240909,174000,46618280,8540,8540,8540,8540,0
|
|
20240909,173900,46618280,8540,8540,8540,8540,0
|
|
20240909,173800,46618280,8540,8540,8540,8540,0
|
|
20240909,173700,46618280,8540,8540,8540,8540,0
|
|
20240909,173600,46618280,8540,8540,8540,8540,0
|
|
20240909,173500,46618280,8540,8540,8540,8540,0
|
|
20240909,173400,46618280,8540,8540,8540,8540,0
|
|
20240909,173300,46618280,8540,8540,8540,8540,0
|
|
20240909,173200,46618280,8540,8540,8540,8540,0
|
|
20240909,173100,46618280,8540,8540,8540,8540,0
|
|
20240909,173000,46618280,8540,8540,8540,8540,0
|
|
20240909,172900,46618280,8540,8540,8540,8540,0
|
|
20240909,172800,46618280,8540,8540,8540,8540,0
|
|
20240909,172700,46618280,8540,8540,8540,8540,0
|
|
20240909,172600,46618280,8540,8540,8540,8540,0
|
|
20240909,172500,46618280,8540,8540,8540,8540,0
|
|
20240909,172400,46618280,8540,8540,8540,8540,0
|
|
20240909,172300,46618280,8540,8540,8540,8540,0
|
|
20240909,172200,46618280,8540,8540,8540,8540,25
|
|
20240909,172100,46618280,8540,8540,8540,8540,0
|
|
20240909,172000,46618280,8540,8540,8540,8540,0
|
|
20240909,171900,46618280,8540,8540,8540,8540,0
|
|
20240909,171800,46618280,8540,8540,8540,8540,0
|
|
20240909,171700,46618280,8540,8540,8540,8540,0
|
|
20240909,171600,46618280,8540,8540,8540,8540,0
|
|
20240909,171500,46618280,8540,8540,8540,8540,0
|
|
20240909,171400,46618280,8540,8540,8540,8540,0
|
|
20240909,171300,46618280,8540,8540,8540,8540,0
|
|
20240909,171200,46618280,8540,8540,8540,8540,0
|
|
20240909,171100,46618280,8540,8540,8540,8540,0
|
|
20240909,171000,46618280,8540,8540,8540,8540,0
|
|
20240909,170900,46618280,8540,8540,8540,8540,0
|
|
20240909,170800,46618280,8540,8540,8540,8540,0
|
|
20240909,170700,46618280,8540,8540,8540,8540,0
|
|
20240909,170600,46618280,8540,8540,8540,8540,0
|
|
20240909,170500,46618280,8540,8540,8540,8540,0
|
|
20240909,170400,46618280,8540,8540,8540,8540,0
|
|
20240909,170300,46618280,8540,8540,8540,8540,0
|
|
20240909,170200,46618280,8540,8540,8540,8540,0
|
|
20240909,170100,46618280,8540,8540,8540,8540,0
|
|
20240909,170000,46618280,8540,8540,8540,8540,0
|
|
20240909,165900,46618280,8540,8540,8540,8540,0
|
|
20240909,165800,46618280,8540,8540,8540,8540,0
|
|
20240909,165700,46618280,8540,8540,8540,8540,0
|
|
20240909,165600,46618280,8540,8540,8540,8540,0
|
|
20240909,165500,46618280,8540,8540,8540,8540,0
|
|
20240909,165400,46618280,8540,8540,8540,8540,0
|
|
20240909,165300,46618280,8540,8540,8540,8540,0
|
|
20240909,165200,46618280,8540,8540,8540,8540,25
|
|
20240909,165100,46618280,8540,8540,8540,8540,0
|
|
20240909,165000,46618280,8540,8540,8540,8540,0
|
|
20240909,164900,46618280,8540,8540,8540,8540,0
|
|
20240909,164800,46618280,8540,8540,8540,8540,0
|
|
20240909,164700,46618280,8540,8540,8540,8540,0
|
|
20240909,164600,46618280,8540,8540,8540,8540,0
|
|
20240909,164500,46618280,8540,8540,8540,8540,0
|
|
20240909,164400,46618280,8540,8540,8540,8540,0
|
|
20240909,164300,46618280,8540,8540,8540,8540,0
|
|
20240909,164200,46618280,8540,8540,8540,8540,0
|
|
20240909,164100,46618280,8540,8540,8540,8540,0
|
|
20240909,164000,46618280,8540,8540,8540,8540,0
|
|
20240909,163900,46618280,8540,8540,8540,8540,0
|
|
20240909,163800,46618280,8540,8540,8540,8540,0
|
|
20240909,163700,46618280,8540,8540,8540,8540,0
|
|
20240909,163600,46618280,8540,8540,8540,8540,0
|
|
20240909,163500,46618280,8540,8540,8540,8540,0
|
|
20240909,163400,46618280,8540,8540,8540,8540,0
|
|
20240909,163300,46618280,8540,8540,8540,8540,0
|
|
20240909,163200,46618280,8540,8540,8540,8540,0
|
|
20240909,163100,46618280,8540,8540,8540,8540,0
|
|
20240909,163000,46618280,8540,8540,8540,8540,0
|
|
20240909,162900,46618280,8540,8540,8540,8540,0
|
|
20240909,162800,46618280,8540,8540,8540,8540,0
|
|
20240909,162700,46618280,8540,8540,8540,8540,0
|
|
20240909,162600,46618280,8540,8540,8540,8540,0
|
|
20240909,162500,46618280,8540,8540,8540,8540,0
|
|
20240909,162400,46618280,8540,8540,8540,8540,0
|
|
20240909,162300,46618280,8540,8540,8540,8540,0
|
|
20240909,162200,46618280,8540,8540,8540,8540,25
|
|
20240909,162100,46618280,8540,8540,8540,8540,0
|
|
20240909,162000,46618280,8540,8540,8540,8540,0
|
|
20240909,161900,46618280,8540,8540,8540,8540,0
|
|
20240909,161800,46618280,8540,8540,8540,8540,0
|
|
20240909,161700,46618280,8540,8540,8540,8540,0
|
|
20240909,161600,46618280,8540,8540,8540,8540,0
|
|
20240909,161500,46618280,8540,8540,8540,8540,0
|
|
20240909,161400,46618280,8540,8540,8540,8540,0
|
|
20240909,161300,46618280,8540,8540,8540,8540,0
|
|
20240909,161200,46618280,8540,8540,8540,8540,0
|
|
20240909,161100,46618280,8540,8540,8540,8540,0
|
|
20240909,161000,46618280,8540,8540,8540,8540,0
|
|
20240909,160900,46618280,8540,8540,8540,8540,0
|
|
20240909,160800,46618280,8540,8540,8540,8540,0
|
|
20240909,160700,46618280,8540,8540,8540,8540,0
|
|
20240909,160600,46618280,8540,8540,8540,8540,0
|
|
20240909,160500,46618280,8540,8540,8540,8540,0
|
|
20240909,160400,46618280,8540,8540,8540,8540,0
|
|
20240909,160300,46618280,8540,8540,8540,8540,0
|
|
20240909,160200,46618280,8540,8540,8540,8540,0
|
|
20240909,160100,46618280,8540,8540,8540,8540,0
|
|
20240909,160000,46618280,8540,8540,8540,8540,0
|
|
20240909,155900,46618280,8540,8540,8540,8540,0
|
|
20240909,155800,46618280,8540,8540,8540,8540,0
|
|
20240909,155700,46618280,8540,8540,8540,8540,0
|
|
20240909,155600,46618280,8540,8540,8540,8540,0
|
|
20240909,155500,46618280,8540,8540,8540,8540,0
|
|
20240909,155400,46618280,8540,8540,8540,8540,0
|
|
20240909,155300,46618280,8540,8540,8540,8540,0
|
|
20240909,155200,46618280,8540,8540,8540,8540,25
|
|
20240909,155100,46618280,8540,8540,8540,8540,0
|
|
20240909,155000,46618280,8540,8540,8540,8540,0
|
|
20240909,154900,46618280,8540,8540,8540,8540,0
|
|
20240909,154800,46618280,8540,8540,8540,8540,0
|
|
20240909,154700,46618280,8540,8540,8540,8540,0
|
|
20240909,154600,46618280,8540,8540,8540,8540,0
|
|
20240909,154500,46618280,8540,8540,8540,8540,0
|
|
20240909,154400,46618280,8540,8540,8540,8540,0
|
|
20240909,154300,46618280,8540,8540,8540,8540,0
|
|
20240909,154200,46618280,8540,8540,8540,8540,0
|
|
20240909,154100,46618280,8540,8540,8540,8540,0
|
|
20240909,154000,46618280,8540,8540,8540,8540,0
|
|
20240909,153900,46618280,8540,8540,8540,8540,0
|
|
20240909,153800,46618280,8540,8540,8540,8540,0
|
|
20240909,153700,46618280,8540,8540,8540,8540,0
|
|
20240909,153600,46618280,8540,8540,8540,8540,0
|
|
20240909,153500,46618280,8540,8540,8540,8540,0
|
|
20240909,153400,46618280,8540,8540,8540,8540,0
|
|
20240909,153300,46618280,8540,8540,8540,8540,0
|
|
20240909,153200,46618280,8540,8540,8540,8540,0
|
|
20240909,153100,46618280,8540,8540,8540,8540,0
|
|
20240909,153000,46618280,8540,8540,8540,8540,25
|
|
20240909,152900,46404780,8550,8550,8550,8550,0
|
|
20240909,152800,46404780,8550,8550,8550,8550,0
|
|
20240909,152700,46404780,8550,8550,8550,8550,0
|
|
20240909,152600,46404780,8550,8550,8550,8550,0
|
|
20240909,152500,46404780,8550,8550,8550,8550,0
|
|
20240909,152400,46404780,8550,8550,8550,8550,0
|
|
20240909,152300,46404780,8550,8550,8550,8550,0
|
|
20240909,152200,46404780,8550,8550,8550,8550,0
|
|
20240909,152100,46404780,8550,8550,8550,8550,0
|
|
20240909,152000,46404780,8550,8550,8550,8550,0
|
|
20240909,151900,46404780,8550,8550,8550,8550,5
|
|
20240909,151800,46362030,8570,8570,8570,8570,0
|
|
20240909,151700,46362030,8570,8570,8570,8570,0
|
|
20240909,151600,46362030,8570,8570,8570,8570,0
|
|
20240909,151500,46362030,8570,8570,8570,8570,0
|
|
20240909,151400,46362030,8570,8570,8570,8570,0
|
|
20240909,151300,46362030,8570,8570,8570,8570,1
|
|
20240909,151200,46353460,8570,8570,8570,8570,0
|
|
20240909,151100,46353460,8570,8570,8570,8570,0
|
|
20240909,151000,46353460,8570,8570,8570,8570,0
|
|
20240909,150900,46353460,8570,8570,8570,8570,0
|
|
20240909,150800,46353460,8570,8570,8570,8570,0
|
|
20240909,150700,46353460,8570,8570,8570,8570,1
|
|
20240909,150600,46344890,8570,8570,8570,8570,0
|
|
20240909,150500,46344890,8570,8570,8570,8570,0
|
|
20240909,150400,46344890,8570,8570,8570,8570,0
|
|
20240909,150300,46344890,8570,8570,8570,8570,0
|
|
20240909,150200,46344890,8570,8570,8570,8570,0
|
|
20240909,150100,46344890,8570,8570,8570,8570,2
|
|
20240909,150000,46327750,8570,8570,8570,8570,0
|
|
20240909,145900,46327750,8570,8570,8570,8570,0
|
|
20240909,145800,46327750,8570,8570,8570,8570,0
|
|
20240909,145700,46327750,8570,8570,8570,8570,0
|
|
20240909,145600,46327750,8570,8570,8570,8570,0
|
|
20240909,145500,46327750,8570,8570,8570,8570,0
|
|
20240909,145400,46327750,8570,8570,8570,8570,0
|
|
20240909,145300,46327750,8570,8570,8570,8570,0
|
|
20240909,145200,46327750,8570,8570,8570,8570,0
|
|
20240909,145100,46327750,8570,8570,8570,8570,0
|
|
20240909,145000,46327750,8570,8570,8570,8570,0
|
|
20240909,144900,46327750,8570,8570,8570,8570,0
|
|
20240909,144800,46327750,8570,8570,8570,8570,0
|
|
20240909,144700,46327750,8570,8570,8570,8570,0
|
|
20240909,144600,46327750,8570,8570,8570,8570,0
|
|
20240909,144500,46327750,8570,8570,8570,8570,0
|
|
20240909,144400,46327750,8570,8570,8570,8570,0
|
|
20240909,144300,46327750,8570,8570,8570,8570,0
|
|
20240909,144200,46327750,8570,8570,8570,8570,0
|
|
20240909,144100,46327750,8570,8570,8570,8570,0
|
|
20240909,144000,46327750,8570,8570,8570,8570,0
|
|
20240909,143900,46327750,8570,8570,8570,8570,0
|
|
20240909,143800,46327750,8570,8570,8570,8570,0
|
|
20240909,143700,46327750,8570,8570,8570,8570,0
|
|
20240909,143600,46327750,8570,8570,8570,8570,0
|
|
20240909,143500,46327750,8570,8570,8570,8570,0
|
|
20240909,143400,46327750,8570,8570,8570,8570,15
|
|
20240909,143300,46199200,8570,8570,8570,8570,0
|
|
20240909,143200,46199200,8570,8570,8570,8570,0
|
|
20240909,143100,46199200,8570,8570,8570,8570,0
|
|
20240909,143000,46199200,8570,8570,8570,8570,0
|
|
20240909,142900,46199200,8570,8570,8570,8570,0
|
|
20240909,142800,46199200,8570,8570,8570,8570,0
|
|
20240909,142700,46199200,8570,8570,8570,8570,0
|
|
20240909,142600,46199200,8570,8570,8570,8570,0
|
|
20240909,142500,46199200,8570,8570,8570,8570,5
|
|
20240909,142400,46156350,8540,8540,8540,8540,0
|
|
20240909,142300,46156350,8540,8540,8540,8540,1
|
|
20240909,142200,46147810,8540,8540,8540,8540,0
|
|
20240909,142100,46147810,8540,8540,8540,8540,0
|
|
20240909,142000,46147810,8540,8540,8540,8540,0
|
|
20240909,141900,46147810,8540,8540,8540,8540,0
|
|
20240909,141800,46147810,8540,8540,8540,8540,0
|
|
20240909,141700,46147810,8540,8540,8540,8540,0
|
|
20240909,141600,46147810,8540,8540,8540,8540,0
|
|
20240909,141500,46147810,8540,8540,8540,8540,0
|
|
20240909,141400,46147810,8540,8540,8540,8540,0
|
|
20240909,141300,46147810,8540,8540,8540,8540,0
|
|
20240909,141200,46147810,8540,8540,8540,8540,0
|
|
20240909,141100,46147810,8540,8540,8540,8540,1
|
|
20240909,141000,46139270,8540,8540,8540,8540,0
|
|
20240909,140900,46139270,8540,8540,8540,8540,0
|
|
20240909,140800,46139270,8540,8540,8540,8540,0
|
|
20240909,140700,46139270,8540,8540,8540,8540,0
|
|
20240909,140600,46139270,8540,8540,8570,8540,10
|
|
20240909,140500,46053750,8570,8570,8570,8570,0
|
|
20240909,140400,46053750,8570,8570,8570,8570,0
|
|
20240909,140300,46053750,8570,8570,8570,8570,0
|
|
20240909,140200,46053750,8570,8570,8570,8570,0
|
|
20240909,140100,46053750,8570,8570,8570,8570,0
|
|
20240909,140000,46053750,8570,8570,8570,8570,0
|
|
20240909,135900,46053750,8570,8570,8570,8570,0
|
|
20240909,135800,46053750,8570,8570,8570,8570,0
|
|
20240909,135700,46053750,8570,8570,8570,8570,0
|
|
20240909,135600,46053750,8570,8570,8570,8570,0
|
|
20240909,135500,46053750,8570,8570,8570,8540,14
|
|
20240909,135400,45933950,8540,8570,8570,8540,20
|
|
20240909,135300,45762850,8540,8540,8570,8540,22
|
|
20240909,135200,45574670,8570,8570,8570,8540,22
|
|
20240909,135100,45386430,8540,8570,8570,8540,12
|
|
20240909,135000,45283770,8540,8540,8540,8540,0
|
|
20240909,134900,45283770,8540,8570,8570,8540,4
|
|
20240909,134800,45249550,8540,8540,8570,8540,20
|
|
20240909,134700,45078490,8570,8540,8570,8540,23
|
|
20240909,134600,44881770,8580,8580,8580,8580,0
|
|
20240909,134500,44881770,8580,8580,8580,8580,0
|
|
20240909,134400,44881770,8580,8580,8580,8580,0
|
|
20240909,134300,44881770,8580,8580,8580,8580,0
|
|
20240909,134200,44881770,8580,8580,8580,8580,2
|
|
20240909,134100,44864610,8550,8540,8580,8540,14
|
|
20240909,134000,44744790,8570,8590,8590,8530,16
|
|
20240909,133900,44607840,8530,8530,8590,8530,30
|
|
20240909,133800,44351100,8590,8540,8590,8540,20
|
|
20240909,133700,44179800,8600,8540,8610,8540,12
|
|
20240909,133600,44076950,8540,8530,8620,8530,24
|
|
20240909,133500,43871270,8620,8620,8620,8530,26
|
|
20240909,133400,43648230,8530,8530,8620,8530,26
|
|
20240909,133300,43425370,8620,8620,8620,8530,26
|
|
20240909,133200,43202330,8530,8530,8620,8530,26
|
|
20240909,133100,42979470,8620,8530,8620,8530,24
|
|
20240909,133000,42774390,8520,8600,8640,8520,12
|
|
20240909,132900,42671330,8600,8560,8600,8560,70
|
|
20240909,132800,42069410,8600,8600,8600,8530,10
|
|
20240909,132700,41983630,8530,8590,8600,8530,20
|
|
20240909,132600,41812590,8600,8540,8600,8540,4
|
|
20240909,132500,41778310,8590,8530,8590,8530,20
|
|
20240909,132400,41607110,8590,8510,8590,8510,998
|
|
20240909,132300,33113970,8510,8510,8510,8510,0
|
|
20240909,132200,33113970,8510,8510,8510,8510,0
|
|
20240909,132100,33113970,8510,8510,8510,8510,0
|
|
20240909,132000,33113970,8510,8510,8510,8510,0
|
|
20240909,131900,33113970,8510,8510,8510,8510,0
|
|
20240909,131800,33113970,8510,8510,8510,8510,0
|
|
20240909,131700,33113970,8510,8510,8510,8510,0
|
|
20240909,131600,33113970,8510,8510,8510,8510,0
|
|
20240909,131500,33113970,8510,8510,8510,8510,0
|
|
20240909,131400,33113970,8510,8510,8510,8510,0
|
|
20240909,131300,33113970,8510,8510,8510,8510,0
|
|
20240909,131200,33113970,8510,8510,8510,8510,5
|
|
20240909,131100,33071420,8510,8510,8510,8510,4
|
|
20240909,131000,33037380,8510,8510,8510,8510,0
|
|
20240909,130900,33037380,8510,8510,8510,8510,0
|
|
20240909,130800,33037380,8510,8510,8510,8510,0
|
|
20240909,130700,33037380,8510,8510,8510,8510,0
|
|
20240909,130600,33037380,8510,8510,8510,8510,0
|
|
20240909,130500,33037380,8510,8510,8510,8510,0
|
|
20240909,130400,33037380,8510,8510,8510,8510,0
|
|
20240909,130300,33037380,8510,8510,8510,8510,0
|
|
20240909,130200,33037380,8510,8510,8510,8510,0
|
|
20240909,130100,33037380,8510,8510,8510,8510,0
|
|
20240909,130000,33037380,8510,8510,8510,8510,3
|
|
20240909,125900,33011850,8500,8500,8500,8500,0
|
|
20240909,125800,33011850,8500,8500,8500,8500,0
|
|
20240909,125700,33011850,8500,8500,8500,8500,1
|
|
20240909,125600,33003350,8510,8510,8510,8510,0
|
|
20240909,125500,33003350,8510,8510,8510,8510,20
|
|
20240909,125400,32833150,8510,8510,8510,8510,0
|
|
20240909,125300,32833150,8510,8510,8510,8510,0
|
|
20240909,125200,32833150,8510,8510,8510,8510,0
|
|
20240909,125100,32833150,8510,8510,8510,8510,0
|
|
20240909,125000,32833150,8510,8510,8510,8510,0
|
|
20240909,124900,32833150,8510,8510,8510,8510,10
|
|
20240909,124800,32748050,8510,8510,8510,8510,0
|
|
20240909,124700,32748050,8510,8510,8510,8510,0
|
|
20240909,124600,32748050,8510,8510,8510,8510,0
|
|
20240909,124500,32748050,8510,8510,8510,8510,4
|
|
20240909,124400,32714010,8510,8510,8510,8510,0
|
|
20240909,124300,32714010,8510,8510,8510,8510,0
|
|
20240909,124200,32714010,8510,8510,8510,8510,0
|
|
20240909,124100,32714010,8510,8510,8510,8510,0
|
|
20240909,124000,32714010,8510,8510,8510,8510,0
|
|
20240909,123900,32714010,8510,8510,8510,8510,0
|
|
20240909,123800,32714010,8510,8510,8510,8510,0
|
|
20240909,123700,32714010,8510,8510,8510,8510,0
|
|
20240909,123600,32714010,8510,8510,8510,8510,0
|
|
20240909,123500,32714010,8510,8510,8510,8510,10
|
|
20240909,123400,32628910,8510,8510,8510,8510,5
|
|
20240909,123300,32586360,8510,8510,8510,8510,3
|
|
20240909,123200,32560830,8510,8510,8510,8510,0
|
|
20240909,123100,32560830,8510,8510,8510,8510,0
|
|
20240909,123000,32560830,8510,8510,8510,8510,0
|
|
20240909,122900,32560830,8510,8510,8510,8510,0
|
|
20240909,122800,32560830,8510,8510,8510,8510,0
|
|
20240909,122700,32560830,8510,8510,8510,8510,0
|
|
20240909,122600,32560830,8510,8510,8510,8510,0
|
|
20240909,122500,32560830,8510,8510,8510,8510,0
|
|
20240909,122400,32560830,8510,8510,8510,8510,0
|
|
20240909,122300,32560830,8510,8510,8510,8510,0
|
|
20240909,122200,32560830,8510,8510,8510,8510,0
|
|
20240909,122100,32560830,8510,8510,8510,8510,0
|
|
20240909,122000,32560830,8510,8510,8510,8510,0
|
|
20240909,121900,32560830,8510,8510,8510,8510,6
|
|
20240909,121800,32509770,8510,8510,8510,8510,2
|
|
20240909,121700,32492750,8510,8510,8510,8510,0
|
|
20240909,121600,32492750,8510,8510,8510,8510,0
|
|
20240909,121500,32492750,8510,8510,8510,8510,0
|
|
20240909,121400,32492750,8510,8510,8510,8510,0
|
|
20240909,121300,32492750,8510,8510,8510,8510,0
|
|
20240909,121200,32492750,8510,8510,8510,8510,0
|
|
20240909,121100,32492750,8510,8510,8510,8510,0
|
|
20240909,121000,32492750,8510,8510,8510,8510,0
|
|
20240909,120900,32492750,8510,8510,8510,8510,0
|
|
20240909,120800,32492750,8510,8510,8510,8510,0
|
|
20240909,120700,32492750,8510,8510,8510,8510,2
|
|
20240909,120600,32475730,8500,8500,8500,8500,74
|
|
20240909,120500,31846730,8500,8500,8500,8500,0
|
|
20240909,120400,31846730,8500,8500,8500,8500,0
|
|
20240909,120300,31846730,8500,8500,8500,8500,0
|
|
20240909,120200,31846730,8500,8500,8500,8500,0
|
|
20240909,120100,31846730,8500,8500,8500,8500,12
|
|
20240909,120000,31744730,8470,8470,8470,8470,13
|
|
20240909,115900,31634620,8470,8480,8480,8470,20
|
|
20240909,115800,31465150,8500,8500,8500,8500,0
|
|
20240909,115700,31465150,8500,8500,8500,8500,1
|
|
20240909,115600,31456650,8500,8500,8500,8500,0
|
|
20240909,115500,31456650,8500,8500,8500,8500,0
|
|
20240909,115400,31456650,8500,8500,8500,8500,0
|
|
20240909,115300,31456650,8500,8500,8500,8500,0
|
|
20240909,115200,31456650,8500,8500,8500,8500,0
|
|
20240909,115100,31456650,8500,8500,8500,8500,0
|
|
20240909,115000,31456650,8500,8500,8500,8500,0
|
|
20240909,114900,31456650,8500,8500,8500,8500,0
|
|
20240909,114800,31456650,8500,8500,8500,8500,0
|
|
20240909,114700,31456650,8500,8500,8500,8500,0
|
|
20240909,114600,31456650,8500,8500,8500,8500,1
|
|
20240909,114500,31448150,8490,8490,8490,8490,0
|
|
20240909,114400,31448150,8490,8490,8490,8490,0
|
|
20240909,114300,31448150,8490,8490,8490,8490,2
|
|
20240909,114200,31431170,8490,8490,8490,8490,0
|
|
20240909,114100,31431170,8490,8490,8490,8490,0
|
|
20240909,114000,31431170,8490,8490,8490,8490,10
|
|
20240909,113900,31346270,8470,8470,8470,8470,0
|
|
20240909,113800,31346270,8470,8470,8470,8470,0
|
|
20240909,113700,31346270,8470,8470,8470,8470,0
|
|
20240909,113600,31346270,8470,8470,8470,8470,0
|
|
20240909,113500,31346270,8470,8470,8470,8470,0
|
|
20240909,113400,31346270,8470,8470,8470,8470,0
|
|
20240909,113300,31346270,8470,8470,8470,8470,0
|
|
20240909,113200,31346270,8470,8470,8470,8470,0
|
|
20240909,113100,31346270,8470,8470,8470,8470,0
|
|
20240909,113000,31346270,8470,8470,8470,8470,0
|
|
20240909,112900,31346270,8470,8500,8500,8470,16
|
|
20240909,112800,31210600,8520,8520,8520,8520,0
|
|
20240909,112700,31210600,8520,8520,8520,8520,0
|
|
20240909,112600,31210600,8520,8520,8520,8520,0
|
|
20240909,112500,31210600,8520,8520,8520,8520,0
|
|
20240909,112400,31210600,8520,8520,8520,8520,0
|
|
20240909,112300,31210600,8520,8520,8520,8520,0
|
|
20240909,112200,31210600,8520,8520,8520,8520,0
|
|
20240909,112100,31210600,8520,8520,8520,8520,0
|
|
20240909,112000,31210600,8520,8520,8520,8520,0
|
|
20240909,111900,31210600,8520,8520,8520,8520,0
|
|
20240909,111800,31210600,8520,8520,8520,8520,0
|
|
20240909,111700,31210600,8520,8520,8520,8520,0
|
|
20240909,111600,31210600,8520,8520,8520,8520,1
|
|
20240909,111500,31202080,8460,8460,8460,8460,0
|
|
20240909,111400,31202080,8460,8460,8460,8460,0
|
|
20240909,111300,31202080,8460,8460,8460,8460,0
|
|
20240909,111200,31202080,8460,8460,8460,8460,0
|
|
20240909,111100,31202080,8460,8460,8460,8460,0
|
|
20240909,111000,31202080,8460,8460,8460,8460,0
|
|
20240909,110900,31202080,8460,8460,8460,8460,0
|
|
20240909,110800,31202080,8460,8460,8460,8460,0
|
|
20240909,110700,31202080,8460,8460,8460,8460,0
|
|
20240909,110600,31202080,8460,8460,8460,8460,0
|
|
20240909,110500,31202080,8460,8470,8470,8460,25
|
|
20240909,110400,30990380,8470,8470,8470,8470,0
|
|
20240909,110300,30990380,8470,8470,8470,8470,0
|
|
20240909,110200,30990380,8470,8470,8470,8470,0
|
|
20240909,110100,30990380,8470,8470,8470,8470,0
|
|
20240909,110000,30990380,8470,8540,8540,8470,11
|
|
20240909,105900,30896680,8550,8550,8550,8550,0
|
|
20240909,105800,30896680,8550,8550,8550,8550,0
|
|
20240909,105700,30896680,8550,8550,8550,8550,0
|
|
20240909,105600,30896680,8550,8550,8550,8550,0
|
|
20240909,105500,30896680,8550,8550,8550,8550,0
|
|
20240909,105400,30896680,8550,8550,8550,8550,0
|
|
20240909,105300,30896680,8550,8550,8550,8550,0
|
|
20240909,105200,30896680,8550,8550,8550,8550,0
|
|
20240909,105100,30896680,8550,8550,8550,8550,0
|
|
20240909,105000,30896680,8550,8550,8550,8550,0
|
|
20240909,104900,30896680,8550,8550,8550,8550,0
|
|
20240909,104800,30896680,8550,8550,8550,8550,0
|
|
20240909,104700,30896680,8550,8550,8550,8550,0
|
|
20240909,104600,30896680,8550,8550,8550,8550,0
|
|
20240909,104500,30896680,8550,8560,8560,8550,3
|
|
20240909,104400,30871010,8560,8560,8560,8560,0
|
|
20240909,104300,30871010,8560,8580,8580,8560,270
|
|
20240909,104200,28559140,8580,8580,8580,8580,0
|
|
20240909,104100,28559140,8580,8580,8580,8580,0
|
|
20240909,104000,28559140,8580,8580,8580,8580,0
|
|
20240909,103900,28559140,8580,8580,8580,8580,0
|
|
20240909,103800,28559140,8580,8580,8580,8580,0
|
|
20240909,103700,28559140,8580,8580,8580,8580,0
|
|
20240909,103600,28559140,8580,8580,8580,8580,0
|
|
20240909,103500,28559140,8580,8580,8580,8580,0
|
|
20240909,103400,28559140,8580,8580,8580,8580,0
|
|
20240909,103300,28559140,8580,8580,8580,8580,0
|
|
20240909,103200,28559140,8580,8580,8580,8580,0
|
|
20240909,103100,28559140,8580,8580,8580,8580,0
|
|
20240909,103000,28559140,8580,8580,8580,8580,0
|
|
20240909,102900,28559140,8580,8580,8580,8580,0
|
|
20240909,102800,28559140,8580,8580,8580,8580,0
|
|
20240909,102700,28559140,8580,8580,8580,8580,0
|
|
20240909,102600,28559140,8580,8580,8580,8580,0
|
|
20240909,102500,28559140,8580,8580,8580,8580,0
|
|
20240909,102400,28559140,8580,8580,8580,8580,10
|
|
20240909,102300,28473340,8600,8570,8600,8570,39
|
|
20240909,102200,28138620,8580,8530,8580,8530,43
|
|
20240909,102100,27771560,8530,8500,8530,8500,340
|
|
20240909,102000,24881530,8500,8500,8500,8500,600
|
|
20240909,101900,19781530,8500,8500,8500,8500,0
|
|
20240909,101800,19781530,8500,8500,8500,8500,87
|
|
20240909,101700,19042030,8500,8500,8500,8500,0
|
|
20240909,101600,19042030,8500,8500,8500,8500,500
|
|
20240909,101500,14792030,8500,8500,8500,8500,0
|
|
20240909,101400,14792030,8500,8500,8500,8500,0
|
|
20240909,101300,14792030,8500,8500,8500,8500,0
|
|
20240909,101200,14792030,8500,8500,8500,8500,0
|
|
20240909,101100,14792030,8500,8500,8500,8500,0
|
|
20240909,101000,14792030,8500,8500,8500,8500,8
|
|
20240909,100900,14724030,8500,8500,8500,8500,0
|
|
20240909,100800,14724030,8500,8500,8500,8500,6
|
|
20240909,100700,14673030,8450,8450,8450,8450,0
|
|
20240909,100600,14673030,8450,8450,8450,8450,0
|
|
20240909,100500,14673030,8450,8450,8450,8450,0
|
|
20240909,100400,14673030,8450,8450,8450,8450,0
|
|
20240909,100300,14673030,8450,8450,8450,8450,0
|
|
20240909,100200,14673030,8450,8450,8450,8450,0
|
|
20240909,100100,14673030,8450,8450,8450,8450,0
|
|
20240909,100000,14673030,8450,8450,8450,8450,0
|
|
20240909,095900,14673030,8450,8490,8490,8450,12
|
|
20240909,095800,14571400,8500,8500,8500,8500,4
|
|
20240909,095700,14537400,8500,8500,8500,8500,0
|
|
20240909,095600,14537400,8500,8500,8500,8500,0
|
|
20240909,095500,14537400,8500,8500,8500,8500,100
|
|
20240909,095400,13687400,8500,8500,8500,8500,0
|
|
20240909,095300,13687400,8500,8500,8500,8500,0
|
|
20240909,095200,13687400,8500,8500,8500,8500,3
|
|
20240909,095100,13661900,8500,8500,8500,8500,0
|
|
20240909,095000,13661900,8500,8500,8500,8500,0
|
|
20240909,094900,13661900,8500,8500,8500,8500,0
|
|
20240909,094800,13661900,8500,8500,8500,8500,2
|
|
20240909,094700,13644900,8430,8430,8430,8430,0
|
|
20240909,094600,13644900,8430,8430,8430,8430,0
|
|
20240909,094500,13644900,8430,8500,8500,8430,233
|
|
20240909,094400,11676710,8500,8500,8500,8500,44
|
|
20240909,094300,11302710,8500,8500,8500,8500,0
|
|
20240909,094200,11302710,8500,8500,8500,8500,0
|
|
20240909,094100,11302710,8500,8500,8500,8500,0
|
|
20240909,094000,11302710,8500,8500,8500,8500,0
|
|
20240909,093900,11302710,8500,8500,8500,8500,0
|
|
20240909,093800,11302710,8500,8500,8500,8500,0
|
|
20240909,093700,11302710,8500,8500,8500,8500,5
|
|
20240909,093600,11260210,8490,8490,8490,8490,7
|
|
20240909,093500,11200780,8490,8490,8490,8490,11
|
|
20240909,093400,11107390,8490,8490,8490,8490,4
|
|
20240909,093300,11073430,8490,8440,8490,8440,14
|
|
20240909,093200,10955220,8440,8500,8500,8440,132
|
|
20240909,093100,9840480,8500,8500,8500,8500,1
|
|
20240909,093000,9831980,8500,8500,8500,8500,0
|
|
20240909,092900,9831980,8500,8500,8500,8500,1
|
|
20240909,092800,9823480,8490,8490,8490,8490,5
|
|
20240909,092700,9781030,8490,8490,8490,8490,12
|
|
20240909,092600,9679150,8490,8490,8490,8490,42
|
|
20240909,092500,9322570,8490,8500,8500,8490,13
|
|
20240909,092400,9212180,8500,8500,8500,8500,7
|
|
20240909,092300,9152680,8490,8520,8520,8490,19
|
|
20240909,092200,8991070,8510,8510,8510,8510,0
|
|
20240909,092100,8991070,8510,8510,8510,8510,0
|
|
20240909,092000,8991070,8510,8520,8520,8510,3
|
|
20240909,091900,8965520,8530,8530,8530,8530,3
|
|
20240909,091800,8939930,8530,8530,8530,8530,10
|
|
20240909,091700,8854630,8520,8520,8520,8520,3
|
|
20240909,091600,8829070,8500,8500,8500,8500,0
|
|
20240909,091500,8829070,8500,8500,8500,8500,0
|
|
20240909,091400,8829070,8500,8490,8540,8490,30
|
|
20240909,091300,8573650,8450,8450,8450,8450,1
|
|
20240909,091200,8565200,8450,8450,8450,8450,0
|
|
20240909,091100,8565200,8450,8530,8530,8450,111
|
|
20240909,091000,7623960,8540,8540,8540,8540,3
|
|
20240909,090900,7598340,8530,8530,8530,8530,50
|
|
20240909,090800,7171840,8570,8570,8570,8570,0
|
|
20240909,090700,7171840,8570,8570,8570,8570,2
|
|
20240909,090600,7154700,8570,8570,8570,8570,0
|
|
20240909,090500,7154700,8570,8560,8570,8560,67
|
|
20240909,090400,6581050,8430,8430,8430,8430,90
|
|
20240909,090300,5822350,8430,8500,8500,8430,100
|
|
20240909,090200,4978570,8410,8530,8530,8410,20
|
|
20240909,090100,4810080,8600,8600,8600,8600,15
|
|
20240909,090000,4681080,8560,8780,8790,8320,558
|