580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,183700,65667630,8790,8790,8790,8790,442
|
|
20240909,183600,65667630,8790,8790,8790,8790,0
|
|
20240909,183500,65667630,8790,8790,8790,8790,0
|
|
20240909,183400,65667630,8790,8790,8790,8790,0
|
|
20240909,183300,65667630,8790,8790,8790,8790,0
|
|
20240909,183200,65667630,8790,8790,8790,8790,0
|
|
20240909,183100,65667630,8790,8790,8790,8790,0
|
|
20240909,183000,65667630,8790,8790,8790,8790,0
|
|
20240909,182900,65667630,8790,8790,8790,8790,0
|
|
20240909,182800,65667630,8790,8790,8790,8790,0
|
|
20240909,182700,65667630,8790,8790,8790,8790,0
|
|
20240909,182600,65667630,8790,8790,8790,8790,0
|
|
20240909,182500,65667630,8790,8790,8790,8790,0
|
|
20240909,182400,65667630,8790,8790,8790,8790,0
|
|
20240909,182300,65667630,8790,8790,8790,8790,0
|
|
20240909,182200,65667630,8790,8790,8790,8790,0
|
|
20240909,182100,65667630,8790,8790,8790,8790,0
|
|
20240909,182000,65667630,8790,8790,8790,8790,0
|
|
20240909,181900,65667630,8790,8790,8790,8790,0
|
|
20240909,181800,65667630,8790,8790,8790,8790,0
|
|
20240909,181700,65667630,8790,8790,8790,8790,0
|
|
20240909,181600,65667630,8790,8790,8790,8790,0
|
|
20240909,181500,65667630,8790,8790,8790,8790,0
|
|
20240909,181400,65667630,8790,8790,8790,8790,0
|
|
20240909,181300,65667630,8790,8790,8790,8790,0
|
|
20240909,181200,65667630,8790,8790,8790,8790,0
|
|
20240909,181100,65667630,8790,8790,8790,8790,0
|
|
20240909,181000,65667630,8790,8790,8790,8790,0
|
|
20240909,180900,65667630,8790,8790,8790,8790,0
|
|
20240909,180800,65667630,8790,8790,8790,8790,0
|
|
20240909,180700,65667630,8790,8790,8790,8790,442
|
|
20240909,180600,65667630,8790,8790,8790,8790,0
|
|
20240909,180500,65667630,8790,8790,8790,8790,0
|
|
20240909,180400,65667630,8790,8790,8790,8790,0
|
|
20240909,180300,65667630,8790,8790,8790,8790,0
|
|
20240909,180200,65667630,8790,8790,8790,8790,0
|
|
20240909,180100,65667630,8790,8790,8790,8790,0
|
|
20240909,180000,65667630,8790,8790,8790,8790,0
|
|
20240909,175900,65667630,8790,8790,8790,8790,0
|
|
20240909,175800,65667630,8790,8790,8790,8790,0
|
|
20240909,175700,65667630,8790,8790,8790,8790,0
|
|
20240909,175600,65667630,8790,8790,8790,8790,0
|
|
20240909,175500,65667630,8790,8790,8790,8790,0
|
|
20240909,175400,65667630,8790,8790,8790,8790,0
|
|
20240909,175300,65667630,8790,8790,8790,8790,0
|
|
20240909,175200,65667630,8790,8790,8790,8790,0
|
|
20240909,175100,65667630,8790,8790,8790,8790,0
|
|
20240909,175000,65667630,8790,8790,8790,8790,0
|
|
20240909,174900,65667630,8790,8790,8790,8790,0
|
|
20240909,174800,65667630,8790,8790,8790,8790,0
|
|
20240909,174700,65667630,8790,8790,8790,8790,0
|
|
20240909,174600,65667630,8790,8790,8790,8790,0
|
|
20240909,174500,65667630,8790,8790,8790,8790,0
|
|
20240909,174400,65667630,8790,8790,8790,8790,0
|
|
20240909,174300,65667630,8790,8790,8790,8790,0
|
|
20240909,174200,65667630,8790,8790,8790,8790,0
|
|
20240909,174100,65667630,8790,8790,8790,8790,0
|
|
20240909,174000,65667630,8790,8790,8790,8790,0
|
|
20240909,173900,65667630,8790,8790,8790,8790,0
|
|
20240909,173800,65667630,8790,8790,8790,8790,0
|
|
20240909,173700,65667630,8790,8790,8790,8790,442
|
|
20240909,173600,65667630,8790,8790,8790,8790,0
|
|
20240909,173500,65667630,8790,8790,8790,8790,0
|
|
20240909,173400,65667630,8790,8790,8790,8790,0
|
|
20240909,173300,65667630,8790,8790,8790,8790,0
|
|
20240909,173200,65667630,8790,8790,8790,8790,0
|
|
20240909,173100,65667630,8790,8790,8790,8790,0
|
|
20240909,173000,65667630,8790,8790,8790,8790,0
|
|
20240909,172900,65667630,8790,8790,8790,8790,0
|
|
20240909,172800,65667630,8790,8790,8790,8790,0
|
|
20240909,172700,65667630,8790,8790,8790,8790,0
|
|
20240909,172600,65667630,8790,8790,8790,8790,0
|
|
20240909,172500,65667630,8790,8790,8790,8790,0
|
|
20240909,172400,65667630,8790,8790,8790,8790,0
|
|
20240909,172300,65667630,8790,8790,8790,8790,0
|
|
20240909,172200,65667630,8790,8790,8790,8790,0
|
|
20240909,172100,65667630,8790,8790,8790,8790,0
|
|
20240909,172000,65667630,8790,8790,8790,8790,0
|
|
20240909,171900,65667630,8790,8790,8790,8790,0
|
|
20240909,171800,65667630,8790,8790,8790,8790,0
|
|
20240909,171700,65667630,8790,8790,8790,8790,0
|
|
20240909,171600,65667630,8790,8790,8790,8790,0
|
|
20240909,171500,65667630,8790,8790,8790,8790,0
|
|
20240909,171400,65667630,8790,8790,8790,8790,0
|
|
20240909,171300,65667630,8790,8790,8790,8790,0
|
|
20240909,171200,65667630,8790,8790,8790,8790,0
|
|
20240909,171100,65667630,8790,8790,8790,8790,0
|
|
20240909,171000,65667630,8790,8790,8790,8790,0
|
|
20240909,170900,65667630,8790,8790,8790,8790,0
|
|
20240909,170800,65667630,8790,8790,8790,8790,0
|
|
20240909,170700,65667630,8790,8790,8790,8790,442
|
|
20240909,170600,65667630,8790,8790,8790,8790,0
|
|
20240909,170500,65667630,8790,8790,8790,8790,0
|
|
20240909,170400,65667630,8790,8790,8790,8790,0
|
|
20240909,170300,65667630,8790,8790,8790,8790,0
|
|
20240909,170200,65667630,8790,8790,8790,8790,0
|
|
20240909,170100,65667630,8790,8790,8790,8790,0
|
|
20240909,170000,65667630,8790,8790,8790,8790,0
|
|
20240909,165900,65667630,8790,8790,8790,8790,0
|
|
20240909,165800,65667630,8790,8790,8790,8790,0
|
|
20240909,165700,65667630,8790,8790,8790,8790,0
|
|
20240909,165600,65667630,8790,8790,8790,8790,0
|
|
20240909,165500,65667630,8790,8790,8790,8790,0
|
|
20240909,165400,65667630,8790,8790,8790,8790,0
|
|
20240909,165300,65667630,8790,8790,8790,8790,0
|
|
20240909,165200,65667630,8790,8790,8790,8790,0
|
|
20240909,165100,65667630,8790,8790,8790,8790,0
|
|
20240909,165000,65667630,8790,8790,8790,8790,0
|
|
20240909,164900,65667630,8790,8790,8790,8790,0
|
|
20240909,164800,65667630,8790,8790,8790,8790,0
|
|
20240909,164700,65667630,8790,8790,8790,8790,0
|
|
20240909,164600,65667630,8790,8790,8790,8790,0
|
|
20240909,164500,65667630,8790,8790,8790,8790,0
|
|
20240909,164400,65667630,8790,8790,8790,8790,0
|
|
20240909,164300,65667630,8790,8790,8790,8790,0
|
|
20240909,164200,65667630,8790,8790,8790,8790,0
|
|
20240909,164100,65667630,8790,8790,8790,8790,0
|
|
20240909,164000,65667630,8790,8790,8790,8790,0
|
|
20240909,163900,65667630,8790,8790,8790,8790,0
|
|
20240909,163800,65667630,8790,8790,8790,8790,0
|
|
20240909,163700,65667630,8790,8790,8790,8790,442
|
|
20240909,163600,65667630,8790,8790,8790,8790,0
|
|
20240909,163500,65667630,8790,8790,8790,8790,0
|
|
20240909,163400,65667630,8790,8790,8790,8790,0
|
|
20240909,163300,65667630,8790,8790,8790,8790,0
|
|
20240909,163200,65667630,8790,8790,8790,8790,0
|
|
20240909,163100,65667630,8790,8790,8790,8790,0
|
|
20240909,163000,65667630,8790,8790,8790,8790,0
|
|
20240909,162900,65667630,8790,8790,8790,8790,0
|
|
20240909,162800,65667630,8790,8790,8790,8790,0
|
|
20240909,162700,65667630,8790,8790,8790,8790,0
|
|
20240909,162600,65667630,8790,8790,8790,8790,0
|
|
20240909,162500,65667630,8790,8790,8790,8790,0
|
|
20240909,162400,65667630,8790,8790,8790,8790,0
|
|
20240909,162300,65667630,8790,8790,8790,8790,0
|
|
20240909,162200,65667630,8790,8790,8790,8790,0
|
|
20240909,162100,65667630,8790,8790,8790,8790,0
|
|
20240909,162000,65667630,8790,8790,8790,8790,0
|
|
20240909,161900,65667630,8790,8790,8790,8790,0
|
|
20240909,161800,65667630,8790,8790,8790,8790,0
|
|
20240909,161700,65667630,8790,8790,8790,8790,0
|
|
20240909,161600,65667630,8790,8790,8790,8790,0
|
|
20240909,161500,65667630,8790,8790,8790,8790,0
|
|
20240909,161400,65667630,8790,8790,8790,8790,0
|
|
20240909,161300,65667630,8790,8790,8790,8790,0
|
|
20240909,161200,65667630,8790,8790,8790,8790,0
|
|
20240909,161100,65667630,8790,8790,8790,8790,0
|
|
20240909,161000,65667630,8790,8790,8790,8790,0
|
|
20240909,160900,65667630,8790,8790,8790,8790,0
|
|
20240909,160800,65667630,8790,8790,8790,8790,0
|
|
20240909,160700,65667630,8790,8790,8790,8790,442
|
|
20240909,160600,65667630,8790,8790,8790,8790,0
|
|
20240909,160500,65667630,8790,8790,8790,8790,0
|
|
20240909,160400,65667630,8790,8790,8790,8790,0
|
|
20240909,160300,65667630,8790,8790,8790,8790,0
|
|
20240909,160200,65667630,8790,8790,8790,8790,0
|
|
20240909,160100,65667630,8790,8790,8790,8790,0
|
|
20240909,160000,65667630,8790,8790,8790,8790,0
|
|
20240909,155900,65667630,8790,8790,8790,8790,0
|
|
20240909,155800,65667630,8790,8790,8790,8790,0
|
|
20240909,155700,65667630,8790,8790,8790,8790,0
|
|
20240909,155600,65667630,8790,8790,8790,8790,0
|
|
20240909,155500,65667630,8790,8790,8790,8790,0
|
|
20240909,155400,65667630,8790,8790,8790,8790,0
|
|
20240909,155300,65667630,8790,8790,8790,8790,0
|
|
20240909,155200,65667630,8790,8790,8790,8790,0
|
|
20240909,155100,65667630,8790,8790,8790,8790,0
|
|
20240909,155000,65667630,8790,8790,8790,8790,0
|
|
20240909,154900,65667630,8790,8790,8790,8790,0
|
|
20240909,154800,65667630,8790,8790,8790,8790,0
|
|
20240909,154700,65667630,8790,8790,8790,8790,0
|
|
20240909,154600,65667630,8790,8790,8790,8790,0
|
|
20240909,154500,65667630,8790,8790,8790,8790,0
|
|
20240909,154400,65667630,8790,8790,8790,8790,0
|
|
20240909,154300,65667630,8790,8790,8790,8790,0
|
|
20240909,154200,65667630,8790,8790,8790,8790,0
|
|
20240909,154100,65667630,8790,8790,8790,8790,0
|
|
20240909,154000,65667630,8790,8790,8790,8790,0
|
|
20240909,153900,65667630,8790,8790,8790,8790,0
|
|
20240909,153800,65667630,8790,8790,8790,8790,0
|
|
20240909,153700,65667630,8790,8790,8790,8790,442
|
|
20240909,153600,65667630,8790,8790,8790,8790,0
|
|
20240909,153500,65667630,8790,8790,8790,8790,0
|
|
20240909,153400,65667630,8790,8790,8790,8790,0
|
|
20240909,153300,65667630,8790,8790,8790,8790,0
|
|
20240909,153200,65667630,8790,8790,8790,8790,0
|
|
20240909,153100,65667630,8790,8790,8790,8790,0
|
|
20240909,153000,65667630,8790,8790,8790,8790,442
|
|
20240909,152900,61782450,8770,8770,8770,8770,0
|
|
20240909,152800,61782450,8770,8770,8770,8770,0
|
|
20240909,152700,61782450,8770,8770,8770,8770,0
|
|
20240909,152600,61782450,8770,8770,8770,8770,0
|
|
20240909,152500,61782450,8770,8770,8770,8770,0
|
|
20240909,152400,61782450,8770,8770,8770,8770,0
|
|
20240909,152300,61782450,8770,8770,8770,8770,0
|
|
20240909,152200,61782450,8770,8770,8770,8770,0
|
|
20240909,152100,61782450,8770,8770,8770,8770,0
|
|
20240909,152000,61782450,8770,8770,8770,8770,0
|
|
20240909,151900,61782450,8770,8770,8770,8770,2
|
|
20240909,151800,61764910,8770,8770,8770,8770,1
|
|
20240909,151700,61756140,8770,8780,8780,8770,3
|
|
20240909,151600,61729820,8750,8750,8750,8750,0
|
|
20240909,151500,61729820,8750,8750,8750,8750,3
|
|
20240909,151400,61703570,8790,8790,8790,8790,0
|
|
20240909,151300,61703570,8790,8790,8790,8790,0
|
|
20240909,151200,61703570,8790,8790,8790,8790,1
|
|
20240909,151100,61694780,8750,8750,8750,8750,7
|
|
20240909,151000,61633530,8760,8760,8760,8760,2
|
|
20240909,150900,61616010,8770,8770,8770,8770,0
|
|
20240909,150800,61616010,8770,8770,8770,8770,1
|
|
20240909,150700,61607240,8790,8790,8790,8790,0
|
|
20240909,150600,61607240,8790,8790,8790,8790,0
|
|
20240909,150500,61607240,8790,8790,8790,8790,0
|
|
20240909,150400,61607240,8790,8790,8790,8790,0
|
|
20240909,150300,61607240,8790,8790,8790,8790,0
|
|
20240909,150200,61607240,8790,8790,8790,8790,0
|
|
20240909,150100,61607240,8790,8790,8790,8790,0
|
|
20240909,150000,61607240,8790,8790,8790,8790,0
|
|
20240909,145900,61607240,8790,8790,8790,8790,7
|
|
20240909,145800,61545710,8790,8790,8790,8790,0
|
|
20240909,145700,61545710,8790,8790,8790,8790,0
|
|
20240909,145600,61545710,8790,8790,8790,8790,0
|
|
20240909,145500,61545710,8790,8790,8790,8790,1
|
|
20240909,145400,61536920,8790,8790,8790,8790,0
|
|
20240909,145300,61536920,8790,8790,8790,8790,3
|
|
20240909,145200,61510550,8790,8790,8790,8790,1
|
|
20240909,145100,61501760,8790,8790,8790,8790,0
|
|
20240909,145000,61501760,8790,8790,8790,8790,0
|
|
20240909,144900,61501760,8790,8790,8790,8760,3
|
|
20240909,144800,61475420,8760,8790,8790,8760,10
|
|
20240909,144700,61387770,8790,8780,8790,8780,3
|
|
20240909,144600,61361420,8780,8780,8780,8780,0
|
|
20240909,144500,61361420,8780,8780,8780,8780,1
|
|
20240909,144400,61352640,8780,8770,8780,8770,110
|
|
20240909,144300,60387040,8770,8770,8770,8770,0
|
|
20240909,144200,60387040,8770,8770,8770,8770,2
|
|
20240909,144100,60369500,8770,8770,8770,8770,2
|
|
20240909,144000,60351960,8770,8770,8770,8770,1
|
|
20240909,143900,60343190,8770,8770,8770,8770,1
|
|
20240909,143800,60334420,8760,8760,8760,8760,0
|
|
20240909,143700,60334420,8760,8760,8760,8760,1
|
|
20240909,143600,60325660,8760,8760,8760,8760,1
|
|
20240909,143500,60316900,8760,8760,8780,8760,3
|
|
20240909,143400,60290600,8760,8760,8760,8760,0
|
|
20240909,143300,60290600,8760,8760,8760,8760,0
|
|
20240909,143200,60290600,8760,8760,8760,8760,1
|
|
20240909,143100,60281840,8760,8760,8760,8760,0
|
|
20240909,143000,60281840,8760,8760,8760,8760,2
|
|
20240909,142900,60264320,8760,8760,8760,8760,3
|
|
20240909,142800,60238040,8790,8790,8790,8790,0
|
|
20240909,142700,60238040,8790,8790,8790,8790,0
|
|
20240909,142600,60238040,8790,8790,8790,8790,0
|
|
20240909,142500,60238040,8790,8760,8790,8760,2
|
|
20240909,142400,60220490,8760,8750,8760,8750,29
|
|
20240909,142300,59966730,8750,8750,8750,8750,2
|
|
20240909,142200,59949230,8750,8750,8750,8750,1
|
|
20240909,142100,59940480,8750,8750,8750,8750,91
|
|
20240909,142000,59144230,8750,8750,8750,8750,51
|
|
20240909,141900,58697980,8750,8750,8750,8750,2
|
|
20240909,141800,58680480,8750,8750,8750,8750,90
|
|
20240909,141700,57892980,8750,8750,8750,8750,2
|
|
20240909,141600,57875480,8740,8740,8740,8740,0
|
|
20240909,141500,57875480,8740,8740,8740,8740,53
|
|
20240909,141400,57412260,8750,8750,8750,8750,0
|
|
20240909,141300,57412260,8750,8750,8750,8750,1
|
|
20240909,141200,57403510,8750,8750,8750,8750,5
|
|
20240909,141100,57359760,8750,8750,8750,8750,0
|
|
20240909,141000,57359760,8750,8750,8750,8750,102
|
|
20240909,140900,56467260,8750,8750,8750,8750,7
|
|
20240909,140800,56406010,8740,8750,8750,8740,38
|
|
20240909,140700,56073830,8750,8750,8750,8750,1
|
|
20240909,140600,56065080,8750,8750,8750,8750,2
|
|
20240909,140500,56047580,8750,8750,8750,8750,11
|
|
20240909,140400,55951330,8750,8750,8750,8750,0
|
|
20240909,140300,55951330,8750,8750,8750,8750,0
|
|
20240909,140200,55951330,8750,8740,8750,8740,53
|
|
20240909,140100,55488090,8750,8750,8750,8750,1
|
|
20240909,140000,55479340,8750,8750,8750,8750,2
|
|
20240909,135900,55461840,8750,8750,8750,8750,1
|
|
20240909,135800,55453090,8750,8750,8750,8750,0
|
|
20240909,135700,55453090,8750,8750,8750,8750,40
|
|
20240909,135600,55103090,8760,8760,8760,8760,1
|
|
20240909,135500,55094330,8760,8760,8760,8760,1
|
|
20240909,135400,55085570,8780,8760,8780,8760,23
|
|
20240909,135300,54884070,8760,8760,8760,8760,1
|
|
20240909,135200,54875310,8750,8750,8750,8750,1
|
|
20240909,135100,54866560,8750,8750,8750,8750,0
|
|
20240909,135000,54866560,8750,8750,8750,8750,1
|
|
20240909,134900,54857810,8740,8740,8740,8740,2
|
|
20240909,134800,54840330,8760,8740,8760,8740,2
|
|
20240909,134700,54822830,8730,8730,8730,8730,0
|
|
20240909,134600,54822830,8730,8750,8750,8730,448
|
|
20240909,134500,50909820,8760,8760,8760,8760,15
|
|
20240909,134400,50778420,8760,8760,8760,8760,3
|
|
20240909,134300,50752140,8760,8760,8760,8760,7
|
|
20240909,134200,50690820,8760,8750,8760,8750,203
|
|
20240909,134100,48914540,8770,8770,8770,8770,0
|
|
20240909,134000,48914540,8770,8770,8770,8770,0
|
|
20240909,133900,48914540,8770,8760,8770,8760,22
|
|
20240909,133800,48721760,8760,8760,8760,8760,2
|
|
20240909,133700,48704240,8770,8770,8770,8770,0
|
|
20240909,133600,48704240,8770,8760,8770,8760,2
|
|
20240909,133500,48686710,8770,8760,8770,8760,2
|
|
20240909,133400,48669180,8770,8770,8770,8770,1
|
|
20240909,133300,48660410,8760,8760,8770,8760,3
|
|
20240909,133200,48634120,8770,8770,8770,8770,1
|
|
20240909,133100,48625350,8760,8770,8770,8760,4
|
|
20240909,133000,48590290,8760,8760,8760,8760,1
|
|
20240909,132900,48581530,8760,8750,8760,8750,3
|
|
20240909,132800,48555270,8750,8750,8750,8750,1
|
|
20240909,132700,48546520,8750,8750,8750,8750,1057
|
|
20240909,132600,39297770,8750,8750,8750,8750,100
|
|
20240909,132500,38422770,8750,8750,8750,8750,4
|
|
20240909,132400,38387770,8750,8750,8750,8750,31
|
|
20240909,132300,38116520,8750,8750,8750,8750,5
|
|
20240909,132200,38072770,8750,8750,8750,8750,1
|
|
20240909,132100,38064020,8750,8750,8750,8750,10
|
|
20240909,132000,37976520,8750,8750,8750,8750,2
|
|
20240909,131900,37959020,8750,8820,8830,8740,2391
|
|
20240909,131800,16981700,8830,8830,8830,8820,3
|
|
20240909,131700,16955220,8820,8820,8820,8820,1
|
|
20240909,131600,16946400,8830,8830,8830,8830,3
|
|
20240909,131500,16919910,8830,8830,8830,8830,1
|
|
20240909,131400,16911080,8830,8830,8830,8830,0
|
|
20240909,131300,16911080,8830,8830,8830,8830,2
|
|
20240909,131200,16893420,8830,8830,8830,8830,1
|
|
20240909,131100,16884590,8830,8830,8830,8830,0
|
|
20240909,131000,16884590,8830,8830,8830,8830,1
|
|
20240909,130900,16875760,8830,8830,8830,8830,1
|
|
20240909,130800,16866930,8830,8830,8830,8830,0
|
|
20240909,130700,16866930,8830,8830,8830,8830,2
|
|
20240909,130600,16849270,8830,8830,8830,8830,2
|
|
20240909,130500,16831610,8830,8830,8830,8830,60
|
|
20240909,130400,16301810,8830,8830,8830,8830,1
|
|
20240909,130300,16292980,8830,8830,8830,8830,0
|
|
20240909,130200,16292980,8830,8830,8830,8830,1
|
|
20240909,130100,16284150,8830,8830,8830,8830,2
|
|
20240909,130000,16266490,8830,8830,8830,8830,0
|
|
20240909,125900,16266490,8830,8830,8830,8830,1
|
|
20240909,125800,16257660,8830,8830,8830,8830,1
|
|
20240909,125700,16248830,8830,8830,8830,8830,1
|
|
20240909,125600,16240000,8830,8830,8830,8830,1
|
|
20240909,125500,16231170,8830,8800,8830,8800,3
|
|
20240909,125400,16204710,8830,8830,8830,8830,0
|
|
20240909,125300,16204710,8830,8830,8830,8830,0
|
|
20240909,125200,16204710,8830,8830,8830,8830,2
|
|
20240909,125100,16187050,8850,8850,8850,8850,0
|
|
20240909,125000,16187050,8850,8830,8850,8830,3
|
|
20240909,124900,16160520,8850,8830,8850,8830,2
|
|
20240909,124800,16142840,8850,8830,8850,8830,52
|
|
20240909,124700,15683660,8830,8830,8830,8830,102
|
|
20240909,124600,14783000,8830,8830,8830,8830,2
|
|
20240909,124500,14765340,8850,8850,8850,8850,1
|
|
20240909,124400,14756490,8850,8850,8850,8850,2
|
|
20240909,124300,14738790,8850,8850,8850,8850,0
|
|
20240909,124200,14738790,8850,8850,8850,8850,1
|
|
20240909,124100,14729940,8850,8850,8850,8850,1
|
|
20240909,124000,14721090,8850,8850,8850,8850,0
|
|
20240909,123900,14721090,8850,8850,8850,8850,1
|
|
20240909,123800,14712240,8850,8850,8850,8850,3
|
|
20240909,123700,14685690,8840,8840,8840,8840,0
|
|
20240909,123600,14685690,8840,8860,8860,8820,135
|
|
20240909,123500,13492950,8980,8980,8980,8980,1
|
|
20240909,123400,13483970,8990,8990,8990,8990,0
|
|
20240909,123300,13483970,8990,8990,8990,8990,0
|
|
20240909,123200,13483970,8990,8990,8990,8990,3
|
|
20240909,123100,13457000,8990,8990,8990,8990,0
|
|
20240909,123000,13457000,8990,8990,8990,8990,0
|
|
20240909,122900,13457000,8990,8990,8990,8990,4
|
|
20240909,122800,13421040,8990,8990,8990,8990,0
|
|
20240909,122700,13421040,8990,8990,8990,8990,0
|
|
20240909,122600,13421040,8990,8990,8990,8990,103
|
|
20240909,122500,12495070,8990,8990,8990,8990,0
|
|
20240909,122400,12495070,8990,8990,8990,8990,0
|
|
20240909,122300,12495070,8990,8990,8990,8990,1
|
|
20240909,122200,12486080,8990,8990,8990,8990,1
|
|
20240909,122100,12477090,8990,8990,8990,8990,0
|
|
20240909,122000,12477090,8990,8990,8990,8990,3
|
|
20240909,121900,12450120,8990,8990,8990,8990,1
|
|
20240909,121800,12441130,8990,8990,8990,8990,1
|
|
20240909,121700,12432140,8990,8990,8990,8990,0
|
|
20240909,121600,12432140,8990,8990,8990,8990,2
|
|
20240909,121500,12414160,8990,8990,8990,8990,0
|
|
20240909,121400,12414160,8990,8990,8990,8990,2
|
|
20240909,121300,12396180,8980,8980,8980,8980,116
|
|
20240909,121200,11354500,8980,8980,8980,8980,3
|
|
20240909,121100,11327560,8980,8980,8980,8980,0
|
|
20240909,121000,11327560,8980,8980,8980,8980,1
|
|
20240909,120900,11318580,8980,8980,8980,8980,1
|
|
20240909,120800,11309600,8980,8980,8980,8980,2
|
|
20240909,120700,11291640,8980,8980,8980,8980,0
|
|
20240909,120600,11291640,8980,8980,8980,8980,2
|
|
20240909,120500,11273680,8980,8980,8980,8980,0
|
|
20240909,120400,11273680,8980,8980,8980,8980,0
|
|
20240909,120300,11273680,8980,8980,8980,8980,2
|
|
20240909,120200,11255720,8980,8980,8980,8980,1
|
|
20240909,120100,11246740,8980,8980,8980,8980,1
|
|
20240909,120000,11237760,8970,8970,8970,8970,1
|
|
20240909,115900,11228790,8980,8980,8980,8980,1
|
|
20240909,115800,11219810,8840,8840,8840,8840,0
|
|
20240909,115700,11219810,8840,9000,9000,8840,24
|
|
20240909,115600,11007190,8910,8850,8910,8850,111
|
|
20240909,115500,10018240,8850,8820,8850,8820,2
|
|
20240909,115400,10000570,8910,8910,8910,8910,0
|
|
20240909,115300,10000570,8910,8910,8910,8910,1
|
|
20240909,115200,9991660,8910,8910,8910,8910,2
|
|
20240909,115100,9973840,8910,8830,8910,8830,216
|
|
20240909,115000,8066480,8820,8810,8820,8810,10
|
|
20240909,114900,7978290,8800,8810,8830,8800,94
|
|
20240909,114800,7149350,8820,8820,8820,8820,0
|
|
20240909,114700,7149350,8820,8820,8820,8820,0
|
|
20240909,114600,7149350,8820,8810,8820,8810,2
|
|
20240909,114500,7131720,8820,8810,8820,8810,3
|
|
20240909,114400,7105270,8820,8820,8820,8820,0
|
|
20240909,114300,7105270,8820,8810,8820,8810,3
|
|
20240909,114200,7078830,8810,8810,8810,8810,1
|
|
20240909,114100,7070020,8810,8810,8810,8810,0
|
|
20240909,114000,7070020,8810,8810,8810,8810,0
|
|
20240909,113900,7070020,8810,8810,8810,8810,4
|
|
20240909,113800,7034780,8810,8810,8810,8810,0
|
|
20240909,113700,7034780,8810,8810,8810,8810,1
|
|
20240909,113600,7025970,8810,8810,8810,8810,1
|
|
20240909,113500,7017160,8810,8810,8810,8810,0
|
|
20240909,113400,7017160,8810,8810,8810,8810,0
|
|
20240909,113300,7017160,8810,8810,8810,8800,10
|
|
20240909,113200,6929120,8810,8810,8810,8810,1
|
|
20240909,113100,6920310,8820,8820,8820,8820,0
|
|
20240909,113000,6920310,8820,8820,8820,8820,0
|
|
20240909,112900,6920310,8820,8820,8820,8820,2
|
|
20240909,112800,6902670,8810,8810,8810,8810,1
|
|
20240909,112700,6893860,8820,8820,8820,8820,2
|
|
20240909,112600,6876220,8820,8820,8820,8820,2
|
|
20240909,112500,6858580,8820,8820,8820,8820,0
|
|
20240909,112400,6858580,8820,8820,8820,8820,1
|
|
20240909,112300,6849760,8820,8820,8820,8820,1
|
|
20240909,112200,6840940,8820,8820,8820,8820,2
|
|
20240909,112100,6823300,8820,8820,8820,8820,0
|
|
20240909,112000,6823300,8820,8820,8820,8820,1
|
|
20240909,111900,6814480,8820,8820,8820,8820,1
|
|
20240909,111800,6805660,8820,8820,8820,8820,0
|
|
20240909,111700,6805660,8820,8820,8820,8820,0
|
|
20240909,111600,6805660,8820,8820,8820,8820,4
|
|
20240909,111500,6770380,8820,8820,8820,8820,0
|
|
20240909,111400,6770380,8820,8820,8820,8820,2
|
|
20240909,111300,6752740,8820,8820,8820,8820,1
|
|
20240909,111200,6743920,8820,8820,8820,8820,0
|
|
20240909,111100,6743920,8820,8820,8820,8820,0
|
|
20240909,111000,6743920,8820,8820,8820,8820,2
|
|
20240909,110900,6726280,8820,8820,8820,8820,2
|
|
20240909,110800,6708640,8820,8820,8820,8820,0
|
|
20240909,110700,6708640,8820,8820,8820,8820,0
|
|
20240909,110600,6708640,8820,8820,8820,8820,2
|
|
20240909,110500,6691000,8820,8820,8820,8820,1
|
|
20240909,110400,6682180,8820,8820,8820,8820,2
|
|
20240909,110300,6664540,8820,8820,8820,8820,2
|
|
20240909,110200,6646900,8820,8820,8820,8820,0
|
|
20240909,110100,6646900,8820,8820,8820,8820,0
|
|
20240909,110000,6646900,8820,8820,8820,8820,0
|
|
20240909,105900,6646900,8820,8820,8820,8820,1
|
|
20240909,105800,6638080,8810,8820,8820,8810,8
|
|
20240909,105700,6567580,8820,8820,8820,8820,1
|
|
20240909,105600,6558760,8820,8820,8820,8820,2
|
|
20240909,105500,6541120,8810,8810,8810,8810,1
|
|
20240909,105400,6532310,8820,8820,8820,8820,0
|
|
20240909,105300,6532310,8820,8820,8820,8820,1
|
|
20240909,105200,6523490,8820,8820,8820,8820,2
|
|
20240909,105100,6505850,8820,8820,8820,8820,1
|
|
20240909,105000,6497030,8820,8820,8820,8820,0
|
|
20240909,104900,6497030,8820,8820,8820,8820,1
|
|
20240909,104800,6488210,8820,8820,8820,8820,0
|
|
20240909,104700,6488210,8820,8820,8820,8820,0
|
|
20240909,104600,6488210,8820,8820,8820,8820,5
|
|
20240909,104500,6444110,8820,8820,8820,8820,0
|
|
20240909,104400,6444110,8820,8820,8820,8820,0
|
|
20240909,104300,6444110,8820,8820,8820,8820,1
|
|
20240909,104200,6435290,8820,8820,8820,8820,0
|
|
20240909,104100,6435290,8820,8820,8820,8820,2
|
|
20240909,104000,6417650,8820,8820,8820,8820,1
|
|
20240909,103900,6408830,8820,8820,8820,8820,1
|
|
20240909,103800,6400010,8820,8820,8820,8820,0
|
|
20240909,103700,6400010,8820,8820,8820,8820,1
|
|
20240909,103600,6391190,8820,8820,8820,8820,1
|
|
20240909,103500,6382370,8820,8820,8820,8820,2
|
|
20240909,103400,6364730,8820,8820,8820,8820,1
|
|
20240909,103300,6355910,8810,8810,8810,8810,1
|
|
20240909,103200,6347100,8820,8810,8820,8810,8
|
|
20240909,103100,6276610,8800,8800,8800,8800,1
|
|
20240909,103000,6267810,8810,8810,8810,8810,0
|
|
20240909,102900,6267810,8810,8800,8810,8800,5
|
|
20240909,102800,6223780,8810,8790,8810,8790,24
|
|
20240909,102700,6012770,8790,8790,8790,8790,0
|
|
20240909,102600,6012770,8790,8790,8790,8790,1
|
|
20240909,102500,6003980,8790,8790,8790,8790,0
|
|
20240909,102400,6003980,8790,8790,8790,8790,0
|
|
20240909,102300,6003980,8790,8790,8790,8790,4
|
|
20240909,102200,5968820,8780,8780,8780,8780,0
|
|
20240909,102100,5968820,8780,8780,8780,8780,0
|
|
20240909,102000,5968820,8780,8780,8780,8780,10
|
|
20240909,101900,5881020,8790,8790,8790,8790,1
|
|
20240909,101800,5872230,8790,8790,8790,8790,1
|
|
20240909,101700,5863440,8790,8790,8790,8790,3
|
|
20240909,101600,5837070,8790,8790,8790,8790,2
|
|
20240909,101500,5819490,8790,8790,8790,8790,0
|
|
20240909,101400,5819490,8790,8790,8790,8790,0
|
|
20240909,101300,5819490,8790,8790,8790,8790,1
|
|
20240909,101200,5810700,8790,8790,8790,8790,0
|
|
20240909,101100,5810700,8790,8790,8790,8790,3
|
|
20240909,101000,5784330,8790,8790,8790,8790,0
|
|
20240909,100900,5784330,8790,8790,8790,8790,2
|
|
20240909,100800,5766750,8790,8790,8790,8790,0
|
|
20240909,100700,5766750,8790,8790,8790,8790,0
|
|
20240909,100600,5766750,8790,8790,8790,8790,1
|
|
20240909,100500,5757960,8790,8790,8790,8790,4
|
|
20240909,100400,5722800,8790,8790,8790,8790,0
|
|
20240909,100300,5722800,8790,8790,8790,8790,1
|
|
20240909,100200,5714010,8810,8810,8810,8810,0
|
|
20240909,100100,5714010,8810,8810,8810,8810,0
|
|
20240909,100000,5714010,8810,8790,8810,8790,8
|
|
20240909,095900,5643550,8800,8800,8800,8800,0
|
|
20240909,095800,5643550,8800,8800,8800,8800,0
|
|
20240909,095700,5643550,8800,8800,8800,8800,0
|
|
20240909,095600,5643550,8800,8800,8800,8800,0
|
|
20240909,095500,5643550,8800,8800,8800,8800,0
|
|
20240909,095400,5643550,8800,8800,8800,8800,0
|
|
20240909,095300,5643550,8800,8800,8800,8800,0
|
|
20240909,095200,5643550,8800,8790,8800,8790,103
|
|
20240909,095100,4738170,8790,8790,8790,8790,0
|
|
20240909,095000,4738170,8790,8790,8790,8790,0
|
|
20240909,094900,4738170,8790,8790,8790,8790,28
|
|
20240909,094800,4492050,8790,8790,8790,8790,0
|
|
20240909,094700,4492050,8790,8790,8790,8790,0
|
|
20240909,094600,4492050,8790,8790,8790,8790,0
|
|
20240909,094500,4492050,8790,8790,8790,8790,1
|
|
20240909,094400,4483260,8770,8770,8770,8770,0
|
|
20240909,094300,4483260,8770,8770,8770,8770,0
|
|
20240909,094200,4483260,8770,8770,8770,8770,11
|
|
20240909,094100,4386790,8810,8810,8810,8810,0
|
|
20240909,094000,4386790,8810,8810,8810,8810,0
|
|
20240909,093900,4386790,8810,8810,8810,8810,0
|
|
20240909,093800,4386790,8810,8810,8810,8810,1
|
|
20240909,093700,4377980,8800,8800,8800,8800,0
|
|
20240909,093600,4377980,8800,8800,8800,8800,0
|
|
20240909,093500,4377980,8800,8800,8800,8800,0
|
|
20240909,093400,4377980,8800,8800,8800,8800,0
|
|
20240909,093300,4377980,8800,8790,8800,8790,5
|
|
20240909,093200,4333990,8760,8760,8760,8760,0
|
|
20240909,093100,4333990,8760,8760,8760,8760,0
|
|
20240909,093000,4333990,8760,8770,8770,8760,11
|
|
20240909,092900,4237590,8770,8770,8770,8770,0
|
|
20240909,092800,4237590,8770,8770,8770,8770,0
|
|
20240909,092700,4237590,8770,8770,8770,8770,0
|
|
20240909,092600,4237590,8770,8770,8770,8770,0
|
|
20240909,092500,4237590,8770,8770,8770,8770,0
|
|
20240909,092400,4237590,8770,8770,8770,8770,0
|
|
20240909,092300,4237590,8770,8770,8770,8770,10
|
|
20240909,092200,4149890,8770,8770,8770,8770,43
|
|
20240909,092100,3772780,8770,8770,8770,8770,51
|
|
20240909,092000,3325510,8770,8770,8770,8770,70
|
|
20240909,091900,2711610,8760,8760,8760,8760,0
|
|
20240909,091800,2711610,8760,8760,8760,8760,10
|
|
20240909,091700,2624010,8770,8770,8770,8770,0
|
|
20240909,091600,2624010,8770,8770,8770,8770,4
|
|
20240909,091500,2588930,8770,8770,8770,8770,0
|
|
20240909,091400,2588930,8770,8770,8770,8770,0
|
|
20240909,091300,2588930,8770,8770,8770,8770,51
|
|
20240909,091200,2141660,8770,8770,8770,8770,0
|
|
20240909,091100,2141660,8770,8770,8770,8770,0
|
|
20240909,091000,2141660,8770,8770,8770,8770,0
|
|
20240909,090900,2141660,8770,8790,8820,8770,102
|
|
20240909,090800,1246910,8770,8770,8770,8770,40
|
|
20240909,090700,896110,8760,8760,8760,8760,0
|
|
20240909,090600,896110,8760,8760,8760,8760,0
|
|
20240909,090500,896110,8760,8760,8760,8760,0
|
|
20240909,090400,896110,8760,8760,8760,8760,0
|
|
20240909,090300,896110,8760,8760,8760,8760,0
|
|
20240909,090200,896110,8760,8760,8760,8760,0
|
|
20240909,090100,896110,8760,8820,8820,8760,98
|
|
20240909,090000,35320,8830,8830,8830,8830,4
|