581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,183800,104321880,9080,9080,9080,9080,61
|
|
20240716,183700,104321880,9080,9080,9080,9080,0
|
|
20240716,183600,104321880,9080,9080,9080,9080,0
|
|
20240716,183500,104321880,9080,9080,9080,9080,0
|
|
20240716,183400,104321880,9080,9080,9080,9080,0
|
|
20240716,183300,104321880,9080,9080,9080,9080,0
|
|
20240716,183200,104321880,9080,9080,9080,9080,0
|
|
20240716,183100,104321880,9080,9080,9080,9080,0
|
|
20240716,183000,104321880,9080,9080,9080,9080,0
|
|
20240716,182900,104321880,9080,9080,9080,9080,0
|
|
20240716,182800,104321880,9080,9080,9080,9080,0
|
|
20240716,182700,104321880,9080,9080,9080,9080,0
|
|
20240716,182600,104321880,9080,9080,9080,9080,0
|
|
20240716,182500,104321880,9080,9080,9080,9080,0
|
|
20240716,182400,104321880,9080,9080,9080,9080,0
|
|
20240716,182300,104321880,9080,9080,9080,9080,0
|
|
20240716,182200,104321880,9080,9080,9080,9080,0
|
|
20240716,182100,104321880,9080,9080,9080,9080,0
|
|
20240716,182000,104321880,9080,9080,9080,9080,0
|
|
20240716,181900,104321880,9080,9080,9080,9080,0
|
|
20240716,181800,104321880,9080,9080,9080,9080,0
|
|
20240716,181700,104321880,9080,9080,9080,9080,0
|
|
20240716,181600,104321880,9080,9080,9080,9080,0
|
|
20240716,181500,104321880,9080,9080,9080,9080,0
|
|
20240716,181400,104321880,9080,9080,9080,9080,0
|
|
20240716,181300,104321880,9080,9080,9080,9080,0
|
|
20240716,181200,104321880,9080,9080,9080,9080,0
|
|
20240716,181100,104321880,9080,9080,9080,9080,0
|
|
20240716,181000,104321880,9080,9080,9080,9080,0
|
|
20240716,180900,104321880,9080,9080,9080,9080,0
|
|
20240716,180800,104321880,9080,9080,9080,9080,61
|
|
20240716,180700,104321880,9080,9080,9080,9080,0
|
|
20240716,180600,104321880,9080,9080,9080,9080,0
|
|
20240716,180500,104321880,9080,9080,9080,9080,0
|
|
20240716,180400,104321880,9080,9080,9080,9080,0
|
|
20240716,180300,104321880,9080,9080,9080,9080,0
|
|
20240716,180200,104321880,9080,9080,9080,9080,0
|
|
20240716,180100,104321880,9080,9080,9080,9080,0
|
|
20240716,180000,104321880,9080,9080,9080,9080,0
|
|
20240716,175900,104321880,9080,9080,9080,9080,0
|
|
20240716,175800,104321880,9080,9080,9080,9080,0
|
|
20240716,175700,104321880,9080,9080,9080,9080,0
|
|
20240716,175600,104321880,9080,9080,9080,9080,0
|
|
20240716,175500,104321880,9080,9080,9080,9080,0
|
|
20240716,175400,104321880,9080,9080,9080,9080,0
|
|
20240716,175300,104321880,9080,9080,9080,9080,0
|
|
20240716,175200,104321880,9080,9080,9080,9080,0
|
|
20240716,175100,104321880,9080,9080,9080,9080,0
|
|
20240716,175000,104321880,9080,9080,9080,9080,0
|
|
20240716,174900,104321880,9080,9080,9080,9080,0
|
|
20240716,174800,104321880,9080,9080,9080,9080,0
|
|
20240716,174700,104321880,9080,9080,9080,9080,0
|
|
20240716,174600,104321880,9080,9080,9080,9080,0
|
|
20240716,174500,104321880,9080,9080,9080,9080,0
|
|
20240716,174400,104321880,9080,9080,9080,9080,0
|
|
20240716,174300,104321880,9080,9080,9080,9080,0
|
|
20240716,174200,104321880,9080,9080,9080,9080,0
|
|
20240716,174100,104321880,9080,9080,9080,9080,0
|
|
20240716,174000,104321880,9080,9080,9080,9080,0
|
|
20240716,173900,104321880,9080,9080,9080,9080,0
|
|
20240716,173800,104321880,9080,9080,9080,9080,61
|
|
20240716,173700,104321880,9080,9080,9080,9080,0
|
|
20240716,173600,104321880,9080,9080,9080,9080,0
|
|
20240716,173500,104321880,9080,9080,9080,9080,0
|
|
20240716,173400,104321880,9080,9080,9080,9080,0
|
|
20240716,173300,104321880,9080,9080,9080,9080,0
|
|
20240716,173200,104321880,9080,9080,9080,9080,0
|
|
20240716,173100,104321880,9080,9080,9080,9080,0
|
|
20240716,173000,104321880,9080,9080,9080,9080,0
|
|
20240716,172900,104321880,9080,9080,9080,9080,0
|
|
20240716,172800,104321880,9080,9080,9080,9080,0
|
|
20240716,172700,104321880,9080,9080,9080,9080,0
|
|
20240716,172600,104321880,9080,9080,9080,9080,0
|
|
20240716,172500,104321880,9080,9080,9080,9080,0
|
|
20240716,172400,104321880,9080,9080,9080,9080,0
|
|
20240716,172300,104321880,9080,9080,9080,9080,0
|
|
20240716,172200,104321880,9080,9080,9080,9080,0
|
|
20240716,172100,104321880,9080,9080,9080,9080,0
|
|
20240716,172000,104321880,9080,9080,9080,9080,0
|
|
20240716,171900,104321880,9080,9080,9080,9080,0
|
|
20240716,171800,104321880,9080,9080,9080,9080,0
|
|
20240716,171700,104321880,9080,9080,9080,9080,0
|
|
20240716,171600,104321880,9080,9080,9080,9080,0
|
|
20240716,171500,104321880,9080,9080,9080,9080,0
|
|
20240716,171400,104321880,9080,9080,9080,9080,0
|
|
20240716,171300,104321880,9080,9080,9080,9080,0
|
|
20240716,171200,104321880,9080,9080,9080,9080,0
|
|
20240716,171100,104321880,9080,9080,9080,9080,0
|
|
20240716,171000,104321880,9080,9080,9080,9080,0
|
|
20240716,170900,104321880,9080,9080,9080,9080,0
|
|
20240716,170800,104321880,9080,9080,9080,9080,61
|
|
20240716,170700,104321880,9080,9080,9080,9080,0
|
|
20240716,170600,104321880,9080,9080,9080,9080,0
|
|
20240716,170500,104321880,9080,9080,9080,9080,0
|
|
20240716,170400,104321880,9080,9080,9080,9080,0
|
|
20240716,170300,104321880,9080,9080,9080,9080,0
|
|
20240716,170200,104321880,9080,9080,9080,9080,0
|
|
20240716,170100,104321880,9080,9080,9080,9080,0
|
|
20240716,170000,104321880,9080,9080,9080,9080,0
|
|
20240716,165900,104321880,9080,9080,9080,9080,0
|
|
20240716,165800,104321880,9080,9080,9080,9080,0
|
|
20240716,165700,104321880,9080,9080,9080,9080,0
|
|
20240716,165600,104321880,9080,9080,9080,9080,0
|
|
20240716,165500,104321880,9080,9080,9080,9080,0
|
|
20240716,165400,104321880,9080,9080,9080,9080,0
|
|
20240716,165300,104321880,9080,9080,9080,9080,0
|
|
20240716,165200,104321880,9080,9080,9080,9080,0
|
|
20240716,165100,104321880,9080,9080,9080,9080,0
|
|
20240716,165000,104321880,9080,9080,9080,9080,0
|
|
20240716,164900,104321880,9080,9080,9080,9080,0
|
|
20240716,164800,104321880,9080,9080,9080,9080,0
|
|
20240716,164700,104321880,9080,9080,9080,9080,0
|
|
20240716,164600,104321880,9080,9080,9080,9080,0
|
|
20240716,164500,104321880,9080,9080,9080,9080,0
|
|
20240716,164400,104321880,9080,9080,9080,9080,0
|
|
20240716,164300,104321880,9080,9080,9080,9080,0
|
|
20240716,164200,104321880,9080,9080,9080,9080,0
|
|
20240716,164100,104321880,9080,9080,9080,9080,0
|
|
20240716,164000,104321880,9080,9080,9080,9080,0
|
|
20240716,163900,104321880,9080,9080,9080,9080,0
|
|
20240716,163800,104321880,9080,9080,9080,9080,61
|
|
20240716,163700,104321880,9080,9080,9080,9080,0
|
|
20240716,163600,104321880,9080,9080,9080,9080,0
|
|
20240716,163500,104321880,9080,9080,9080,9080,0
|
|
20240716,163400,104321880,9080,9080,9080,9080,0
|
|
20240716,163300,104321880,9080,9080,9080,9080,0
|
|
20240716,163200,104321880,9080,9080,9080,9080,0
|
|
20240716,163100,104321880,9080,9080,9080,9080,0
|
|
20240716,163000,104321880,9080,9080,9080,9080,0
|
|
20240716,162900,104321880,9080,9080,9080,9080,0
|
|
20240716,162800,104321880,9080,9080,9080,9080,0
|
|
20240716,162700,104321880,9080,9080,9080,9080,0
|
|
20240716,162600,104321880,9080,9080,9080,9080,0
|
|
20240716,162500,104321880,9080,9080,9080,9080,0
|
|
20240716,162400,104321880,9080,9080,9080,9080,0
|
|
20240716,162300,104321880,9080,9080,9080,9080,0
|
|
20240716,162200,104321880,9080,9080,9080,9080,0
|
|
20240716,162100,104321880,9080,9080,9080,9080,0
|
|
20240716,162000,104321880,9080,9080,9080,9080,0
|
|
20240716,161900,104321880,9080,9080,9080,9080,0
|
|
20240716,161800,104321880,9080,9080,9080,9080,0
|
|
20240716,161700,104321880,9080,9080,9080,9080,0
|
|
20240716,161600,104321880,9080,9080,9080,9080,0
|
|
20240716,161500,104321880,9080,9080,9080,9080,0
|
|
20240716,161400,104321880,9080,9080,9080,9080,0
|
|
20240716,161300,104321880,9080,9080,9080,9080,0
|
|
20240716,161200,104321880,9080,9080,9080,9080,0
|
|
20240716,161100,104321880,9080,9080,9080,9080,0
|
|
20240716,161000,104321880,9080,9080,9080,9080,0
|
|
20240716,160900,104321880,9080,9080,9080,9080,0
|
|
20240716,160800,104321880,9080,9080,9080,9080,61
|
|
20240716,160700,104321880,9080,9080,9080,9080,0
|
|
20240716,160600,104321880,9080,9080,9080,9080,0
|
|
20240716,160500,104321880,9080,9080,9080,9080,0
|
|
20240716,160400,104321880,9080,9080,9080,9080,0
|
|
20240716,160300,104321880,9080,9080,9080,9080,0
|
|
20240716,160200,104321880,9080,9080,9080,9080,0
|
|
20240716,160100,104321880,9080,9080,9080,9080,0
|
|
20240716,160000,104321880,9080,9080,9080,9080,0
|
|
20240716,155900,104321880,9080,9080,9080,9080,0
|
|
20240716,155800,104321880,9080,9080,9080,9080,0
|
|
20240716,155700,104321880,9080,9080,9080,9080,0
|
|
20240716,155600,104321880,9080,9080,9080,9080,0
|
|
20240716,155500,104321880,9080,9080,9080,9080,0
|
|
20240716,155400,104321880,9080,9080,9080,9080,0
|
|
20240716,155300,104321880,9080,9080,9080,9080,0
|
|
20240716,155200,104321880,9080,9080,9080,9080,0
|
|
20240716,155100,104321880,9080,9080,9080,9080,0
|
|
20240716,155000,104321880,9080,9080,9080,9080,0
|
|
20240716,154900,104321880,9080,9080,9080,9080,0
|
|
20240716,154800,104321880,9080,9080,9080,9080,0
|
|
20240716,154700,104321880,9080,9080,9080,9080,0
|
|
20240716,154600,104321880,9080,9080,9080,9080,0
|
|
20240716,154500,104321880,9080,9080,9080,9080,0
|
|
20240716,154400,104321880,9080,9080,9080,9080,0
|
|
20240716,154300,104321880,9080,9080,9080,9080,0
|
|
20240716,154200,104321880,9080,9080,9080,9080,0
|
|
20240716,154100,104321880,9080,9080,9080,9080,0
|
|
20240716,154000,104321880,9080,9080,9080,9080,0
|
|
20240716,153900,104321880,9080,9080,9080,9080,0
|
|
20240716,153800,104321880,9080,9080,9080,9080,61
|
|
20240716,153700,104321880,9080,9080,9080,9080,0
|
|
20240716,153600,104321880,9080,9080,9080,9080,0
|
|
20240716,153500,104321880,9080,9080,9080,9080,0
|
|
20240716,153400,104321880,9080,9080,9080,9080,0
|
|
20240716,153300,104321880,9080,9080,9080,9080,0
|
|
20240716,153200,104321880,9080,9080,9080,9080,0
|
|
20240716,153100,104321880,9080,9080,9080,9080,0
|
|
20240716,153000,104321880,9080,9080,9080,9080,61
|
|
20240716,152900,103768000,9090,9090,9090,9090,0
|
|
20240716,152800,103768000,9090,9090,9090,9090,0
|
|
20240716,152700,103768000,9090,9090,9090,9090,0
|
|
20240716,152600,103768000,9090,9090,9090,9090,0
|
|
20240716,152500,103768000,9090,9090,9090,9090,0
|
|
20240716,152400,103768000,9090,9090,9090,9090,0
|
|
20240716,152300,103768000,9090,9090,9090,9090,0
|
|
20240716,152200,103768000,9090,9090,9090,9090,0
|
|
20240716,152100,103768000,9090,9090,9090,9090,0
|
|
20240716,152000,103768000,9090,9090,9090,9090,0
|
|
20240716,151900,103768000,9090,9080,9090,9080,9
|
|
20240716,151800,103686270,9080,9080,9080,9080,145
|
|
20240716,151700,102369670,9080,9080,9080,9080,0
|
|
20240716,151600,102369670,9080,9080,9080,9080,19
|
|
20240716,151500,102197150,9080,9080,9080,9080,0
|
|
20240716,151400,102197150,9080,9080,9080,9080,2
|
|
20240716,151300,102178990,9090,9090,9090,9090,0
|
|
20240716,151200,102178990,9090,9080,9090,9080,12
|
|
20240716,151100,102069930,9080,9080,9080,9080,0
|
|
20240716,151000,102069930,9080,9080,9080,9080,53
|
|
20240716,150900,101588690,9090,9090,9090,9090,34
|
|
20240716,150800,101279630,9080,9080,9080,9080,2
|
|
20240716,150700,101261470,9080,9080,9080,9080,0
|
|
20240716,150600,101261470,9080,9080,9080,9080,2
|
|
20240716,150500,101243310,9080,9080,9080,9080,0
|
|
20240716,150400,101243310,9080,9080,9080,9080,2
|
|
20240716,150300,101225150,9080,9080,9080,9080,0
|
|
20240716,150200,101225150,9080,9090,9090,9080,12
|
|
20240716,150100,101116090,9090,9090,9090,9090,27
|
|
20240716,150000,100870660,9090,9090,9100,9090,5
|
|
20240716,145900,100825200,9080,9080,9080,9080,8
|
|
20240716,145800,100752560,9080,9080,9080,9080,2
|
|
20240716,145700,100734400,9100,9100,9100,9100,0
|
|
20240716,145600,100734400,9100,9080,9100,9080,4
|
|
20240716,145500,100698050,9080,9080,9080,9080,0
|
|
20240716,145400,100698050,9080,9080,9080,9080,2
|
|
20240716,145300,100679890,9080,9080,9080,9080,0
|
|
20240716,145200,100679890,9080,9080,9080,9080,2
|
|
20240716,145100,100661730,9080,9080,9080,9080,0
|
|
20240716,145000,100661730,9080,9080,9100,9080,4
|
|
20240716,144900,100625390,9080,9080,9080,9080,1
|
|
20240716,144800,100616310,9070,9070,9070,9070,2
|
|
20240716,144700,100598170,9070,9070,9070,9070,0
|
|
20240716,144600,100598170,9070,9070,9070,9070,2
|
|
20240716,144500,100580030,9070,9070,9070,9070,0
|
|
20240716,144400,100580030,9070,9070,9070,9070,2
|
|
20240716,144300,100561890,9090,9080,9090,9080,2
|
|
20240716,144200,100543720,9070,9070,9070,9070,2
|
|
20240716,144100,100525580,9070,9070,9070,9070,0
|
|
20240716,144000,100525580,9070,9070,9070,9070,2
|
|
20240716,143900,100507440,9070,9070,9070,9070,0
|
|
20240716,143800,100507440,9070,9070,9070,9070,2
|
|
20240716,143700,100489300,9070,9070,9070,9070,2
|
|
20240716,143600,100471160,9070,9070,9070,9070,0
|
|
20240716,143500,100471160,9070,9070,9070,9070,2
|
|
20240716,143400,100453020,9070,9070,9070,9070,0
|
|
20240716,143300,100453020,9070,9070,9070,9070,2
|
|
20240716,143200,100434880,9070,9080,9080,9070,2
|
|
20240716,143100,100416730,9060,9060,9060,9060,8
|
|
20240716,143000,100344250,9060,9070,9070,9060,567
|
|
20240716,142900,95204230,9080,9080,9080,9080,25
|
|
20240716,142800,94977230,9110,9110,9110,9110,0
|
|
20240716,142700,94977230,9110,9110,9110,9110,0
|
|
20240716,142600,94977230,9110,9110,9110,9110,0
|
|
20240716,142500,94977230,9110,9070,9110,9060,311
|
|
20240716,142400,92157900,9080,9080,9080,9080,10
|
|
20240716,142300,92067100,9080,9080,9080,9080,0
|
|
20240716,142200,92067100,9080,9080,9080,9080,1200
|
|
20240716,142100,81171100,9080,9090,9090,9080,900
|
|
20240716,142000,72997310,9090,9090,9090,9090,10
|
|
20240716,141900,72906410,9080,9080,9080,9080,2
|
|
20240716,141800,72888250,9080,9080,9080,9080,500
|
|
20240716,141700,68348250,9090,9080,9090,9080,303
|
|
20240716,141600,65597000,9080,9080,9080,9080,300
|
|
20240716,141500,62873000,9080,9080,9080,9080,2
|
|
20240716,141400,62854840,9120,9090,9120,9090,2
|
|
20240716,141300,62836630,9090,9090,9090,9090,2
|
|
20240716,141200,62818450,9120,9080,9120,9080,302
|
|
20240716,141100,60076240,9080,9080,9080,9080,2
|
|
20240716,141000,60058080,9090,9090,9090,9090,285
|
|
20240716,140900,57467430,9090,9090,9090,9090,2
|
|
20240716,140800,57449250,9100,9100,9100,9100,97
|
|
20240716,140700,56566550,9100,9110,9140,9100,101
|
|
20240716,140600,55643630,9130,9100,9130,9100,21
|
|
20240716,140500,55451990,9090,9090,9090,9090,2
|
|
20240716,140400,55433810,9090,9090,9090,9090,200
|
|
20240716,140300,53615810,9090,9090,9090,9090,202
|
|
20240716,140200,51779630,9090,9090,9090,9090,50
|
|
20240716,140100,51325130,9090,9090,9090,9090,202
|
|
20240716,140000,49488950,9100,9100,9100,9100,100
|
|
20240716,135900,48578950,9100,9100,9100,9100,252
|
|
20240716,135800,46285750,9100,9100,9100,9100,0
|
|
20240716,135700,46285750,9100,9100,9100,9100,2
|
|
20240716,135600,46267550,9100,9100,9100,9100,2
|
|
20240716,135500,46249350,9100,9100,9100,9100,100
|
|
20240716,135400,45339350,9100,9100,9100,9100,102
|
|
20240716,135300,44411150,9100,9100,9100,9100,0
|
|
20240716,135200,44411150,9100,9100,9100,9100,2
|
|
20240716,135100,44392950,9110,9110,9110,9110,0
|
|
20240716,135000,44392950,9110,9110,9110,9110,6
|
|
20240716,134900,44338290,9110,9110,9110,9110,0
|
|
20240716,134800,44338290,9110,9110,9110,9110,2
|
|
20240716,134700,44320070,9110,9110,9110,9110,0
|
|
20240716,134600,44320070,9110,9110,9110,9110,2
|
|
20240716,134500,44301850,9130,9130,9130,9130,1
|
|
20240716,134400,44292720,9120,9120,9120,9120,18
|
|
20240716,134300,44128560,9120,9120,9120,9120,0
|
|
20240716,134200,44128560,9120,9120,9120,9120,2
|
|
20240716,134100,44110320,9120,9120,9120,9120,0
|
|
20240716,134000,44110320,9120,9120,9120,9120,2
|
|
20240716,133900,44092080,9120,9120,9120,9120,0
|
|
20240716,133800,44092080,9120,9120,9120,9120,1
|
|
20240716,133700,44082960,9130,9130,9130,9130,0
|
|
20240716,133600,44082960,9130,9130,9130,9130,0
|
|
20240716,133500,44082960,9130,9120,9130,9120,5
|
|
20240716,133400,44037330,9130,9130,9130,9130,0
|
|
20240716,133300,44037330,9130,9130,9130,9130,0
|
|
20240716,133200,44037330,9130,9120,9130,9110,101
|
|
20240716,133100,43117100,9120,9120,9120,9120,0
|
|
20240716,133000,43117100,9120,9120,9120,9120,1
|
|
20240716,132900,43107980,9130,9130,9130,9130,0
|
|
20240716,132800,43107980,9130,9130,9130,9130,0
|
|
20240716,132700,43107980,9130,9130,9130,9130,0
|
|
20240716,132600,43107980,9130,9130,9130,9130,0
|
|
20240716,132500,43107980,9130,9130,9130,9130,0
|
|
20240716,132400,43107980,9130,9110,9130,9110,2
|
|
20240716,132300,43089740,9120,9120,9120,9120,0
|
|
20240716,132200,43089740,9120,9120,9120,9120,0
|
|
20240716,132100,43089740,9120,9120,9120,9120,0
|
|
20240716,132000,43089740,9120,9100,9130,9100,6
|
|
20240716,131900,43035060,9120,9100,9120,9100,8
|
|
20240716,131800,42962180,9130,9100,9130,9100,2
|
|
20240716,131700,42943950,9130,9130,9130,9130,0
|
|
20240716,131600,42943950,9130,9130,9130,9130,0
|
|
20240716,131500,42943950,9130,9130,9130,9130,0
|
|
20240716,131400,42943950,9130,9100,9130,9100,4
|
|
20240716,131300,42907520,9090,9090,9090,9090,0
|
|
20240716,131200,42907520,9090,9090,9090,9090,0
|
|
20240716,131100,42907520,9090,9090,9090,9090,0
|
|
20240716,131000,42907520,9090,9090,9090,9090,0
|
|
20240716,130900,42907520,9090,9090,9090,9090,0
|
|
20240716,130800,42907520,9090,9090,9090,9090,0
|
|
20240716,130700,42907520,9090,9090,9090,9090,6
|
|
20240716,130600,42852980,9130,9130,9130,9130,0
|
|
20240716,130500,42852980,9130,9130,9130,9130,0
|
|
20240716,130400,42852980,9130,9130,9130,9130,0
|
|
20240716,130300,42852980,9130,9130,9130,9130,0
|
|
20240716,130200,42852980,9130,9130,9130,9130,0
|
|
20240716,130100,42852980,9130,9130,9130,9130,0
|
|
20240716,130000,42852980,9130,9130,9130,9130,0
|
|
20240716,125900,42852980,9130,9130,9130,9130,0
|
|
20240716,125800,42852980,9130,9130,9130,9130,0
|
|
20240716,125700,42852980,9130,9130,9130,9130,0
|
|
20240716,125600,42852980,9130,9130,9130,9130,0
|
|
20240716,125500,42852980,9130,9130,9130,9130,0
|
|
20240716,125400,42852980,9130,9130,9130,9130,0
|
|
20240716,125300,42852980,9130,9130,9130,9130,0
|
|
20240716,125200,42852980,9130,9130,9130,9130,0
|
|
20240716,125100,42852980,9130,9130,9130,9130,1
|
|
20240716,125000,42843850,9090,9090,9090,9090,0
|
|
20240716,124900,42843850,9090,9090,9090,9090,0
|
|
20240716,124800,42843850,9090,9090,9130,9090,74
|
|
20240716,124700,42169030,9130,9130,9130,9130,0
|
|
20240716,124600,42169030,9130,9130,9130,9130,0
|
|
20240716,124500,42169030,9130,9130,9130,9130,0
|
|
20240716,124400,42169030,9130,9130,9130,9130,0
|
|
20240716,124300,42169030,9130,9130,9130,9130,0
|
|
20240716,124200,42169030,9130,9130,9130,9130,0
|
|
20240716,124100,42169030,9130,9130,9130,9130,0
|
|
20240716,124000,42169030,9130,9080,9130,9080,3
|
|
20240716,123900,42141730,9080,9100,9100,9080,131
|
|
20240716,123800,40951070,9130,9130,9130,9130,0
|
|
20240716,123700,40951070,9130,9130,9130,9130,0
|
|
20240716,123600,40951070,9130,9130,9130,9130,0
|
|
20240716,123500,40951070,9130,9130,9130,9130,0
|
|
20240716,123400,40951070,9130,9130,9130,9130,0
|
|
20240716,123300,40951070,9130,9130,9130,9130,0
|
|
20240716,123200,40951070,9130,9130,9130,9130,0
|
|
20240716,123100,40951070,9130,9130,9130,9130,0
|
|
20240716,123000,40951070,9130,9100,9130,9100,4
|
|
20240716,122900,40914610,9130,9100,9130,9100,29
|
|
20240716,122800,40650560,9130,9100,9130,9100,12
|
|
20240716,122700,40541200,9120,9090,9120,9090,2
|
|
20240716,122600,40522990,9120,9120,9120,9120,0
|
|
20240716,122500,40522990,9120,9090,9120,9090,2
|
|
20240716,122400,40504780,9120,9090,9120,9090,10
|
|
20240716,122300,40413730,9120,9090,9120,9090,2
|
|
20240716,122200,40395520,9080,9080,9080,9080,0
|
|
20240716,122100,40395520,9080,9100,9100,9080,120
|
|
20240716,122000,39304620,9100,9090,9100,9090,435
|
|
20240716,121900,35346130,9080,9090,9090,9080,60
|
|
20240716,121800,34801320,9100,9100,9100,9100,6
|
|
20240716,121700,34746720,9080,9080,9080,9080,0
|
|
20240716,121600,34746720,9080,9080,9080,9080,0
|
|
20240716,121500,34746720,9080,9080,9080,9080,0
|
|
20240716,121400,34746720,9080,9080,9080,9080,0
|
|
20240716,121300,34746720,9080,9080,9080,9080,30
|
|
20240716,121200,34474320,9080,9080,9080,9080,0
|
|
20240716,121100,34474320,9080,9120,9120,9080,1498
|
|
20240716,121000,20861270,9150,9150,9150,9150,0
|
|
20240716,120900,20861270,9150,9150,9150,9150,0
|
|
20240716,120800,20861270,9150,9150,9150,9150,0
|
|
20240716,120700,20861270,9150,9150,9150,9150,0
|
|
20240716,120600,20861270,9150,9150,9150,9150,0
|
|
20240716,120500,20861270,9150,9150,9150,9150,0
|
|
20240716,120400,20861270,9150,9150,9150,9150,0
|
|
20240716,120300,20861270,9150,9150,9150,9150,0
|
|
20240716,120200,20861270,9150,9150,9150,9150,0
|
|
20240716,120100,20861270,9150,9150,9150,9150,0
|
|
20240716,120000,20861270,9150,9150,9150,9150,0
|
|
20240716,115900,20861270,9150,9150,9150,9150,0
|
|
20240716,115800,20861270,9150,9150,9150,9150,1
|
|
20240716,115700,20852120,9140,9140,9140,9130,100
|
|
20240716,115600,19938130,9130,9130,9130,9130,1
|
|
20240716,115500,19929000,9100,9100,9100,9100,0
|
|
20240716,115400,19929000,9100,9100,9100,9100,0
|
|
20240716,115300,19929000,9100,9100,9100,9100,0
|
|
20240716,115200,19929000,9100,9100,9100,9100,0
|
|
20240716,115100,19929000,9100,9100,9100,9100,0
|
|
20240716,115000,19929000,9100,9100,9100,9100,0
|
|
20240716,114900,19929000,9100,9100,9100,9100,0
|
|
20240716,114800,19929000,9100,9100,9100,9100,0
|
|
20240716,114700,19929000,9100,9100,9100,9100,0
|
|
20240716,114600,19929000,9100,9100,9100,9100,0
|
|
20240716,114500,19929000,9100,9100,9100,9100,100
|
|
20240716,114400,19019000,9100,9100,9100,9100,1
|
|
20240716,114300,19009900,9100,9100,9100,9100,58
|
|
20240716,114200,18482100,9100,9100,9100,9100,0
|
|
20240716,114100,18482100,9100,9100,9100,9100,0
|
|
20240716,114000,18482100,9100,9110,9110,9100,140
|
|
20240716,113900,17207990,9140,9140,9140,9140,0
|
|
20240716,113800,17207990,9140,9140,9140,9140,0
|
|
20240716,113700,17207990,9140,9120,9140,9120,2
|
|
20240716,113600,17189730,9140,9140,9140,9140,0
|
|
20240716,113500,17189730,9140,9140,9140,9140,0
|
|
20240716,113400,17189730,9140,9140,9140,9140,0
|
|
20240716,113300,17189730,9140,9140,9140,9140,0
|
|
20240716,113200,17189730,9140,9140,9140,9140,0
|
|
20240716,113100,17189730,9140,9140,9140,9140,0
|
|
20240716,113000,17189730,9140,9140,9140,9140,1
|
|
20240716,112900,17180590,9120,9120,9120,9120,4
|
|
20240716,112800,17144110,9120,9120,9120,9120,1
|
|
20240716,112700,17134990,9140,9140,9140,9140,0
|
|
20240716,112600,17134990,9140,9140,9140,9140,0
|
|
20240716,112500,17134990,9140,9120,9140,9120,30
|
|
20240716,112400,16861230,9120,9120,9140,9120,13
|
|
20240716,112300,16742560,9140,9120,9140,9120,4
|
|
20240716,112200,16706040,9140,9140,9140,9140,0
|
|
20240716,112100,16706040,9140,9140,9140,9140,0
|
|
20240716,112000,16706040,9140,9110,9140,9110,2
|
|
20240716,111900,16687790,9140,9140,9140,9140,0
|
|
20240716,111800,16687790,9140,9140,9140,9140,0
|
|
20240716,111700,16687790,9140,9140,9140,9140,0
|
|
20240716,111600,16687790,9140,9110,9140,9110,5
|
|
20240716,111500,16642150,9100,9100,9100,9100,0
|
|
20240716,111400,16642150,9100,9100,9100,9100,0
|
|
20240716,111300,16642150,9100,9100,9100,9100,0
|
|
20240716,111200,16642150,9100,9100,9100,9100,24
|
|
20240716,111100,16423750,9100,9100,9100,9100,16
|
|
20240716,111000,16278150,9100,9100,9100,9100,0
|
|
20240716,110900,16278150,9100,9100,9100,9100,0
|
|
20240716,110800,16278150,9100,9100,9100,9100,15
|
|
20240716,110700,16141650,9110,9110,9110,9110,15
|
|
20240716,110600,16005000,9110,9110,9110,9110,0
|
|
20240716,110500,16005000,9110,9110,9110,9110,0
|
|
20240716,110400,16005000,9110,9110,9110,9110,0
|
|
20240716,110300,16005000,9110,9110,9110,9110,0
|
|
20240716,110200,16005000,9110,9110,9110,9110,0
|
|
20240716,110100,16005000,9110,9110,9110,9110,0
|
|
20240716,110000,16005000,9110,9110,9110,9110,0
|
|
20240716,105900,16005000,9110,9110,9110,9110,0
|
|
20240716,105800,16005000,9110,9110,9110,9110,0
|
|
20240716,105700,16005000,9110,9110,9110,9110,0
|
|
20240716,105600,16005000,9110,9110,9110,9110,0
|
|
20240716,105500,16005000,9110,9110,9110,9110,1
|
|
20240716,105400,15995890,9110,9110,9110,9110,0
|
|
20240716,105300,15995890,9110,9110,9110,9110,0
|
|
20240716,105200,15995890,9110,9110,9110,9110,0
|
|
20240716,105100,15995890,9110,9110,9110,9110,0
|
|
20240716,105000,15995890,9110,9110,9110,9110,0
|
|
20240716,104900,15995890,9110,9110,9110,9110,0
|
|
20240716,104800,15995890,9110,9110,9110,9110,0
|
|
20240716,104700,15995890,9110,9110,9110,9110,0
|
|
20240716,104600,15995890,9110,9110,9110,9110,0
|
|
20240716,104500,15995890,9110,9110,9110,9110,0
|
|
20240716,104400,15995890,9110,9110,9110,9110,0
|
|
20240716,104300,15995890,9110,9120,9120,9110,10
|
|
20240716,104200,15904700,9120,9120,9120,9120,0
|
|
20240716,104100,15904700,9120,9120,9120,9120,0
|
|
20240716,104000,15904700,9120,9120,9120,9120,10
|
|
20240716,103900,15813500,9120,9120,9120,9120,10
|
|
20240716,103800,15722300,9140,9140,9140,9140,1
|
|
20240716,103700,15713160,9120,9120,9120,9120,0
|
|
20240716,103600,15713160,9120,9120,9120,9120,0
|
|
20240716,103500,15713160,9120,9120,9120,9120,0
|
|
20240716,103400,15713160,9120,9120,9120,9120,0
|
|
20240716,103300,15713160,9120,9120,9120,9120,0
|
|
20240716,103200,15713160,9120,9120,9120,9120,0
|
|
20240716,103100,15713160,9120,9120,9120,9120,1
|
|
20240716,103000,15704040,9140,9120,9140,9120,31
|
|
20240716,102900,15420720,9140,9140,9140,9140,0
|
|
20240716,102800,15420720,9140,9140,9140,9140,0
|
|
20240716,102700,15420720,9140,9140,9140,9140,0
|
|
20240716,102600,15420720,9140,9120,9140,9120,3
|
|
20240716,102500,15393320,9140,9140,9140,9140,0
|
|
20240716,102400,15393320,9140,9140,9140,9140,0
|
|
20240716,102300,15393320,9140,9140,9140,9140,0
|
|
20240716,102200,15393320,9140,9140,9140,9140,0
|
|
20240716,102100,15393320,9140,9140,9140,9140,0
|
|
20240716,102000,15393320,9140,9140,9140,9140,0
|
|
20240716,101900,15393320,9140,9140,9140,9140,0
|
|
20240716,101800,15393320,9140,9110,9140,9110,2
|
|
20240716,101700,15375070,9140,9110,9140,9110,2
|
|
20240716,101600,15356820,9140,9110,9140,9110,2
|
|
20240716,101500,15338570,9140,9140,9140,9140,0
|
|
20240716,101400,15338570,9140,9140,9140,9140,0
|
|
20240716,101300,15338570,9140,9140,9140,9140,0
|
|
20240716,101200,15338570,9140,9140,9140,9140,0
|
|
20240716,101100,15338570,9140,9140,9140,9140,0
|
|
20240716,101000,15338570,9140,9140,9140,9140,0
|
|
20240716,100900,15338570,9140,9110,9140,9110,8
|
|
20240716,100800,15265660,9140,9140,9140,9140,0
|
|
20240716,100700,15265660,9140,9140,9140,9140,0
|
|
20240716,100600,15265660,9140,9140,9140,9140,0
|
|
20240716,100500,15265660,9140,9140,9140,9140,0
|
|
20240716,100400,15265660,9140,9110,9140,9110,9
|
|
20240716,100300,15183500,9130,9110,9130,9110,2
|
|
20240716,100200,15165260,9140,9140,9140,9140,0
|
|
20240716,100100,15165260,9140,9140,9140,9140,0
|
|
20240716,100000,15165260,9140,9140,9140,9140,0
|
|
20240716,095900,15165260,9140,9140,9140,9140,0
|
|
20240716,095800,15165260,9140,9140,9140,9140,0
|
|
20240716,095700,15165260,9140,9100,9140,9100,89
|
|
20240716,095600,14355320,9100,9100,9100,9100,2
|
|
20240716,095500,14337120,9100,9100,9100,9100,2
|
|
20240716,095400,14318920,9100,9100,9100,9100,2
|
|
20240716,095300,14300720,9100,9100,9100,9100,1
|
|
20240716,095200,14291620,9100,9100,9100,9100,0
|
|
20240716,095100,14291620,9100,9100,9100,9100,0
|
|
20240716,095000,14291620,9100,9100,9100,9100,1
|
|
20240716,094900,14282520,9100,9100,9100,9100,0
|
|
20240716,094800,14282520,9100,9100,9100,9100,0
|
|
20240716,094700,14282520,9100,9100,9100,9100,0
|
|
20240716,094600,14282520,9100,9100,9100,9100,1
|
|
20240716,094500,14273420,9100,9100,9100,9100,0
|
|
20240716,094400,14273420,9100,9100,9100,9100,0
|
|
20240716,094300,14273420,9100,9100,9100,9100,0
|
|
20240716,094200,14273420,9100,9100,9100,9100,0
|
|
20240716,094100,14273420,9100,9120,9120,9080,340
|
|
20240716,094000,11180460,9120,9120,9120,9120,0
|
|
20240716,093900,11180460,9120,9120,9120,9120,254
|
|
20240716,093800,8863980,9120,9120,9120,9120,0
|
|
20240716,093700,8863980,9120,9110,9120,9110,2
|
|
20240716,093600,8845750,9110,9110,9110,9110,1
|
|
20240716,093500,8836640,9110,9110,9110,9110,10
|
|
20240716,093400,8745540,9110,9110,9110,9110,1
|
|
20240716,093300,8736430,9110,9110,9110,9110,0
|
|
20240716,093200,8736430,9110,9110,9110,9110,0
|
|
20240716,093100,8736430,9110,9110,9110,9110,0
|
|
20240716,093000,8736430,9110,9110,9110,9110,0
|
|
20240716,092900,8736430,9110,9110,9110,9110,0
|
|
20240716,092800,8736430,9110,9110,9110,9110,14
|
|
20240716,092700,8608890,9110,9110,9110,9110,35
|
|
20240716,092600,8290040,9120,9120,9120,9120,0
|
|
20240716,092500,8290040,9120,9120,9120,9120,0
|
|
20240716,092400,8290040,9120,9120,9120,9120,117
|
|
20240716,092300,7223000,9120,9120,9120,9120,4
|
|
20240716,092200,7186520,9120,9120,9120,9120,14
|
|
20240716,092100,7058840,9120,9120,9120,9120,0
|
|
20240716,092000,7058840,9120,9120,9120,9120,2
|
|
20240716,091900,7040600,9120,9120,9120,9120,19
|
|
20240716,091800,6867320,9150,9150,9150,9150,1
|
|
20240716,091700,6858170,9150,9150,9150,9150,0
|
|
20240716,091600,6858170,9150,9150,9150,9150,0
|
|
20240716,091500,6858170,9150,9150,9150,9150,0
|
|
20240716,091400,6858170,9150,9150,9150,9150,0
|
|
20240716,091300,6858170,9150,9150,9150,9150,0
|
|
20240716,091200,6858170,9150,9150,9150,9150,0
|
|
20240716,091100,6858170,9150,9150,9150,9150,0
|
|
20240716,091000,6858170,9150,9150,9150,9150,23
|
|
20240716,090900,6647720,9150,9150,9150,9150,36
|
|
20240716,090800,6318320,9150,9150,9150,9150,0
|
|
20240716,090700,6318320,9150,9150,9150,9150,40
|
|
20240716,090600,5952320,9150,9150,9150,9150,6
|
|
20240716,090500,5897420,9120,9120,9120,9120,0
|
|
20240716,090400,5897420,9120,9120,9120,9120,0
|
|
20240716,090300,5897420,9120,9120,9120,9120,90
|
|
20240716,090200,5076620,9120,9120,9120,9120,10
|
|
20240716,090100,4985420,9090,9090,9090,9090,0
|
|
20240716,090000,4985420,9090,9080,9090,9080,549
|