598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,185500,344299010,9940,9940,9940,9940,53
|
|
20240905,185400,344299010,9940,9940,9940,9940,0
|
|
20240905,185300,344299010,9940,9940,9940,9940,0
|
|
20240905,185200,344299010,9940,9940,9940,9940,0
|
|
20240905,185100,344299010,9940,9940,9940,9940,0
|
|
20240905,185000,344299010,9940,9940,9940,9940,0
|
|
20240905,184900,344299010,9940,9940,9940,9940,0
|
|
20240905,184800,344299010,9940,9940,9940,9940,0
|
|
20240905,184700,344299010,9940,9940,9940,9940,0
|
|
20240905,184600,344299010,9940,9940,9940,9940,0
|
|
20240905,184500,344299010,9940,9940,9940,9940,0
|
|
20240905,184400,344299010,9940,9940,9940,9940,0
|
|
20240905,184300,344299010,9940,9940,9940,9940,0
|
|
20240905,184200,344299010,9940,9940,9940,9940,0
|
|
20240905,184100,344299010,9940,9940,9940,9940,0
|
|
20240905,184000,344299010,9940,9940,9940,9940,0
|
|
20240905,183900,344299010,9940,9940,9940,9940,0
|
|
20240905,183800,344299010,9940,9940,9940,9940,0
|
|
20240905,183700,344299010,9940,9940,9940,9940,0
|
|
20240905,183600,344299010,9940,9940,9940,9940,0
|
|
20240905,183500,344299010,9940,9940,9940,9940,0
|
|
20240905,183400,344299010,9940,9940,9940,9940,0
|
|
20240905,183300,344299010,9940,9940,9940,9940,0
|
|
20240905,183200,344299010,9940,9940,9940,9940,0
|
|
20240905,183100,344299010,9940,9940,9940,9940,0
|
|
20240905,183000,344299010,9940,9940,9940,9940,0
|
|
20240905,182900,344299010,9940,9940,9940,9940,0
|
|
20240905,182800,344299010,9940,9940,9940,9940,0
|
|
20240905,182700,344299010,9940,9940,9940,9940,0
|
|
20240905,182600,344299010,9940,9940,9940,9940,0
|
|
20240905,182500,344299010,9940,9940,9940,9940,53
|
|
20240905,182400,344299010,9940,9940,9940,9940,0
|
|
20240905,182300,344299010,9940,9940,9940,9940,0
|
|
20240905,182200,344299010,9940,9940,9940,9940,0
|
|
20240905,182100,344299010,9940,9940,9940,9940,0
|
|
20240905,182000,344299010,9940,9940,9940,9940,0
|
|
20240905,181900,344299010,9940,9940,9940,9940,0
|
|
20240905,181800,344299010,9940,9940,9940,9940,0
|
|
20240905,181700,344299010,9940,9940,9940,9940,0
|
|
20240905,181600,344299010,9940,9940,9940,9940,0
|
|
20240905,181500,344299010,9940,9940,9940,9940,0
|
|
20240905,181400,344299010,9940,9940,9940,9940,0
|
|
20240905,181300,344299010,9940,9940,9940,9940,0
|
|
20240905,181200,344299010,9940,9940,9940,9940,0
|
|
20240905,181100,344299010,9940,9940,9940,9940,0
|
|
20240905,181000,344299010,9940,9940,9940,9940,0
|
|
20240905,180900,344299010,9940,9940,9940,9940,0
|
|
20240905,180800,344299010,9940,9940,9940,9940,0
|
|
20240905,180700,344299010,9940,9940,9940,9940,0
|
|
20240905,180600,344299010,9940,9940,9940,9940,0
|
|
20240905,180500,344299010,9940,9940,9940,9940,0
|
|
20240905,180400,344299010,9940,9940,9940,9940,0
|
|
20240905,180300,344299010,9940,9940,9940,9940,0
|
|
20240905,180200,344299010,9940,9940,9940,9940,0
|
|
20240905,180100,344299010,9940,9940,9940,9940,0
|
|
20240905,180000,344299010,9940,9940,9940,9940,0
|
|
20240905,175900,344299010,9940,9940,9940,9940,0
|
|
20240905,175800,344299010,9940,9940,9940,9940,0
|
|
20240905,175700,344299010,9940,9940,9940,9940,0
|
|
20240905,175600,344299010,9940,9940,9940,9940,0
|
|
20240905,175500,344299010,9940,9940,9940,9940,53
|
|
20240905,175400,344299010,9940,9940,9940,9940,0
|
|
20240905,175300,344299010,9940,9940,9940,9940,0
|
|
20240905,175200,344299010,9940,9940,9940,9940,0
|
|
20240905,175100,344299010,9940,9940,9940,9940,0
|
|
20240905,175000,344299010,9940,9940,9940,9940,0
|
|
20240905,174900,344299010,9940,9940,9940,9940,0
|
|
20240905,174800,344299010,9940,9940,9940,9940,0
|
|
20240905,174700,344299010,9940,9940,9940,9940,0
|
|
20240905,174600,344299010,9940,9940,9940,9940,0
|
|
20240905,174500,344299010,9940,9940,9940,9940,0
|
|
20240905,174400,344299010,9940,9940,9940,9940,0
|
|
20240905,174300,344299010,9940,9940,9940,9940,0
|
|
20240905,174200,344299010,9940,9940,9940,9940,0
|
|
20240905,174100,344299010,9940,9940,9940,9940,0
|
|
20240905,174000,344299010,9940,9940,9940,9940,0
|
|
20240905,173900,344299010,9940,9940,9940,9940,0
|
|
20240905,173800,344299010,9940,9940,9940,9940,0
|
|
20240905,173700,344299010,9940,9940,9940,9940,0
|
|
20240905,173600,344299010,9940,9940,9940,9940,0
|
|
20240905,173500,344299010,9940,9940,9940,9940,0
|
|
20240905,173400,344299010,9940,9940,9940,9940,0
|
|
20240905,173300,344299010,9940,9940,9940,9940,0
|
|
20240905,173200,344299010,9940,9940,9940,9940,0
|
|
20240905,173100,344299010,9940,9940,9940,9940,0
|
|
20240905,173000,344299010,9940,9940,9940,9940,0
|
|
20240905,172900,344299010,9940,9940,9940,9940,0
|
|
20240905,172800,344299010,9940,9940,9940,9940,0
|
|
20240905,172700,344299010,9940,9940,9940,9940,0
|
|
20240905,172600,344299010,9940,9940,9940,9940,0
|
|
20240905,172500,344299010,9940,9940,9940,9940,53
|
|
20240905,172400,344299010,9940,9940,9940,9940,0
|
|
20240905,172300,344299010,9940,9940,9940,9940,0
|
|
20240905,172200,344299010,9940,9940,9940,9940,0
|
|
20240905,172100,344299010,9940,9940,9940,9940,0
|
|
20240905,172000,344299010,9940,9940,9940,9940,0
|
|
20240905,171900,344299010,9940,9940,9940,9940,0
|
|
20240905,171800,344299010,9940,9940,9940,9940,0
|
|
20240905,171700,344299010,9940,9940,9940,9940,0
|
|
20240905,171600,344299010,9940,9940,9940,9940,0
|
|
20240905,171500,344299010,9940,9940,9940,9940,0
|
|
20240905,171400,344299010,9940,9940,9940,9940,0
|
|
20240905,171300,344299010,9940,9940,9940,9940,0
|
|
20240905,171200,344299010,9940,9940,9940,9940,0
|
|
20240905,171100,344299010,9940,9940,9940,9940,0
|
|
20240905,171000,344299010,9940,9940,9940,9940,0
|
|
20240905,170900,344299010,9940,9940,9940,9940,0
|
|
20240905,170800,344299010,9940,9940,9940,9940,0
|
|
20240905,170700,344299010,9940,9940,9940,9940,0
|
|
20240905,170600,344299010,9940,9940,9940,9940,0
|
|
20240905,170500,344299010,9940,9940,9940,9940,0
|
|
20240905,170400,344299010,9940,9940,9940,9940,0
|
|
20240905,170300,344299010,9940,9940,9940,9940,0
|
|
20240905,170200,344299010,9940,9940,9940,9940,0
|
|
20240905,170100,344299010,9940,9940,9940,9940,0
|
|
20240905,170000,344299010,9940,9940,9940,9940,0
|
|
20240905,165900,344299010,9940,9940,9940,9940,0
|
|
20240905,165800,344299010,9940,9940,9940,9940,0
|
|
20240905,165700,344299010,9940,9940,9940,9940,0
|
|
20240905,165600,344299010,9940,9940,9940,9940,0
|
|
20240905,165500,344299010,9940,9940,9940,9940,53
|
|
20240905,165400,344299010,9940,9940,9940,9940,0
|
|
20240905,165300,344299010,9940,9940,9940,9940,0
|
|
20240905,165200,344299010,9940,9940,9940,9940,0
|
|
20240905,165100,344299010,9940,9940,9940,9940,0
|
|
20240905,165000,344299010,9940,9940,9940,9940,0
|
|
20240905,164900,344299010,9940,9940,9940,9940,0
|
|
20240905,164800,344299010,9940,9940,9940,9940,0
|
|
20240905,164700,344299010,9940,9940,9940,9940,0
|
|
20240905,164600,344299010,9940,9940,9940,9940,0
|
|
20240905,164500,344299010,9940,9940,9940,9940,0
|
|
20240905,164400,344299010,9940,9940,9940,9940,0
|
|
20240905,164300,344299010,9940,9940,9940,9940,0
|
|
20240905,164200,344299010,9940,9940,9940,9940,0
|
|
20240905,164100,344299010,9940,9940,9940,9940,0
|
|
20240905,164000,344299010,9940,9940,9940,9940,0
|
|
20240905,163900,344299010,9940,9940,9940,9940,0
|
|
20240905,163800,344299010,9940,9940,9940,9940,0
|
|
20240905,163700,344299010,9940,9940,9940,9940,0
|
|
20240905,163600,344299010,9940,9940,9940,9940,0
|
|
20240905,163500,344299010,9940,9940,9940,9940,0
|
|
20240905,163400,344299010,9940,9940,9940,9940,0
|
|
20240905,163300,344299010,9940,9940,9940,9940,0
|
|
20240905,163200,344299010,9940,9940,9940,9940,0
|
|
20240905,163100,344299010,9940,9940,9940,9940,0
|
|
20240905,163000,344299010,9940,9940,9940,9940,0
|
|
20240905,162900,344299010,9940,9940,9940,9940,0
|
|
20240905,162800,344299010,9940,9940,9940,9940,0
|
|
20240905,162700,344299010,9940,9940,9940,9940,0
|
|
20240905,162600,344299010,9940,9940,9940,9940,0
|
|
20240905,162500,344299010,9940,9940,9940,9940,53
|
|
20240905,162400,344299010,9940,9940,9940,9940,0
|
|
20240905,162300,344299010,9940,9940,9940,9940,0
|
|
20240905,162200,344299010,9940,9940,9940,9940,0
|
|
20240905,162100,344299010,9940,9940,9940,9940,0
|
|
20240905,162000,344299010,9940,9940,9940,9940,0
|
|
20240905,161900,344299010,9940,9940,9940,9940,0
|
|
20240905,161800,344299010,9940,9940,9940,9940,0
|
|
20240905,161700,344299010,9940,9940,9940,9940,0
|
|
20240905,161600,344299010,9940,9940,9940,9940,0
|
|
20240905,161500,344299010,9940,9940,9940,9940,0
|
|
20240905,161400,344299010,9940,9940,9940,9940,0
|
|
20240905,161300,344299010,9940,9940,9940,9940,0
|
|
20240905,161200,344299010,9940,9940,9940,9940,0
|
|
20240905,161100,344299010,9940,9940,9940,9940,0
|
|
20240905,161000,344299010,9940,9940,9940,9940,0
|
|
20240905,160900,344299010,9940,9940,9940,9940,0
|
|
20240905,160800,344299010,9940,9940,9940,9940,0
|
|
20240905,160700,344299010,9940,9940,9940,9940,0
|
|
20240905,160600,344299010,9940,9940,9940,9940,0
|
|
20240905,160500,344299010,9940,9940,9940,9940,0
|
|
20240905,160400,344299010,9940,9940,9940,9940,0
|
|
20240905,160300,344299010,9940,9940,9940,9940,0
|
|
20240905,160200,344299010,9940,9940,9940,9940,0
|
|
20240905,160100,344299010,9940,9940,9940,9940,0
|
|
20240905,160000,344299010,9940,9940,9940,9940,0
|
|
20240905,155900,344299010,9940,9940,9940,9940,0
|
|
20240905,155800,344299010,9940,9940,9940,9940,0
|
|
20240905,155700,344299010,9940,9940,9940,9940,0
|
|
20240905,155600,344299010,9940,9940,9940,9940,0
|
|
20240905,155500,344299010,9940,9940,9940,9940,53
|
|
20240905,155400,344299010,9940,9940,9940,9940,0
|
|
20240905,155300,344299010,9940,9940,9940,9940,0
|
|
20240905,155200,344299010,9940,9940,9940,9940,0
|
|
20240905,155100,344299010,9940,9940,9940,9940,0
|
|
20240905,155000,344299010,9940,9940,9940,9940,0
|
|
20240905,154900,344299010,9940,9940,9940,9940,0
|
|
20240905,154800,344299010,9940,9940,9940,9940,0
|
|
20240905,154700,344299010,9940,9940,9940,9940,0
|
|
20240905,154600,344299010,9940,9940,9940,9940,0
|
|
20240905,154500,344299010,9940,9940,9940,9940,0
|
|
20240905,154400,344299010,9940,9940,9940,9940,0
|
|
20240905,154300,344299010,9940,9940,9940,9940,0
|
|
20240905,154200,344299010,9940,9940,9940,9940,0
|
|
20240905,154100,344299010,9940,9940,9940,9940,0
|
|
20240905,154000,344299010,9940,9940,9940,9940,0
|
|
20240905,153900,344299010,9940,9940,9940,9940,0
|
|
20240905,153800,344299010,9940,9940,9940,9940,0
|
|
20240905,153700,344299010,9940,9940,9940,9940,0
|
|
20240905,153600,344299010,9940,9940,9940,9940,0
|
|
20240905,153500,344299010,9940,9940,9940,9940,0
|
|
20240905,153400,344299010,9940,9940,9940,9940,0
|
|
20240905,153300,344299010,9940,9940,9940,9940,0
|
|
20240905,153200,344299010,9940,9940,9940,9940,0
|
|
20240905,153100,344299010,9940,9940,9940,9940,0
|
|
20240905,153000,344299010,9940,9940,9940,9940,53
|
|
20240905,152900,343772190,9920,9920,9920,9920,0
|
|
20240905,152800,343772190,9920,9920,9920,9920,0
|
|
20240905,152700,343772190,9920,9920,9920,9920,0
|
|
20240905,152600,343772190,9920,9920,9920,9920,0
|
|
20240905,152500,343772190,9920,9920,9920,9920,0
|
|
20240905,152400,343772190,9920,9920,9920,9920,0
|
|
20240905,152300,343772190,9920,9920,9920,9920,0
|
|
20240905,152200,343772190,9920,9920,9920,9920,0
|
|
20240905,152100,343772190,9920,9920,9920,9920,0
|
|
20240905,152000,343772190,9920,9920,9920,9920,0
|
|
20240905,151900,343772190,9920,9910,9920,9910,500
|
|
20240905,151800,338813790,9910,9910,9910,9910,0
|
|
20240905,151700,338813790,9910,9910,9910,9910,0
|
|
20240905,151600,338813790,9910,9910,9910,9910,23
|
|
20240905,151500,338585860,9910,9910,9910,9910,0
|
|
20240905,151400,338585860,9910,9910,9910,9910,0
|
|
20240905,151300,338585860,9910,9910,9910,9910,0
|
|
20240905,151200,338585860,9910,9910,9910,9910,1
|
|
20240905,151100,338575950,9910,9910,9910,9910,0
|
|
20240905,151000,338575950,9910,9910,9910,9910,0
|
|
20240905,150900,338575950,9910,9910,9910,9910,0
|
|
20240905,150800,338575950,9910,9910,9910,9910,0
|
|
20240905,150700,338575950,9910,9910,9910,9910,0
|
|
20240905,150600,338575950,9910,9870,9910,9870,206
|
|
20240905,150500,336542690,9940,9940,9940,9940,0
|
|
20240905,150400,336542690,9940,9940,9940,9940,0
|
|
20240905,150300,336542690,9940,9940,9940,9940,0
|
|
20240905,150200,336542690,9940,9940,9940,9940,0
|
|
20240905,150100,336542690,9940,9940,9940,9940,0
|
|
20240905,150000,336542690,9940,9940,9940,9940,0
|
|
20240905,145900,336542690,9940,9940,9940,9940,1
|
|
20240905,145800,336532750,9930,9940,9940,9900,13
|
|
20240905,145700,336403940,9880,9880,9880,9880,0
|
|
20240905,145600,336403940,9880,9860,9960,9860,280
|
|
20240905,145500,333632750,9870,9870,9870,9870,0
|
|
20240905,145400,333632750,9870,9870,9870,9870,0
|
|
20240905,145300,333632750,9870,9870,9870,9870,0
|
|
20240905,145200,333632750,9870,9870,9870,9870,0
|
|
20240905,145100,333632750,9870,9870,9870,9870,0
|
|
20240905,145000,333632750,9870,9870,9870,9870,1
|
|
20240905,144900,333622880,9870,9870,9870,9870,0
|
|
20240905,144800,333622880,9870,9870,9870,9870,0
|
|
20240905,144700,333622880,9870,9870,9870,9870,0
|
|
20240905,144600,333622880,9870,9870,9870,9870,5
|
|
20240905,144500,333573530,9840,9840,9840,9840,0
|
|
20240905,144400,333573530,9840,9840,9840,9840,0
|
|
20240905,144300,333573530,9840,9840,9840,9840,0
|
|
20240905,144200,333573530,9840,9840,9860,9840,808
|
|
20240905,144100,325609610,9850,9850,9850,9850,0
|
|
20240905,144000,325609610,9850,9850,9850,9850,0
|
|
20240905,143900,325609610,9850,9820,9850,9820,4
|
|
20240905,143800,325570240,9820,9820,9820,9820,347
|
|
20240905,143700,322162700,9850,9850,9850,9850,0
|
|
20240905,143600,322162700,9850,9850,9850,9850,0
|
|
20240905,143500,322162700,9850,9800,9850,9800,22
|
|
20240905,143400,321946850,9800,9800,9800,9800,60
|
|
20240905,143300,321358850,9800,9800,9800,9800,0
|
|
20240905,143200,321358850,9800,9800,9800,9800,12
|
|
20240905,143100,321241250,9800,9780,9800,9780,536
|
|
20240905,143000,315993530,9790,9790,9790,9790,1
|
|
20240905,142900,315983740,9790,9790,9790,9790,61
|
|
20240905,142800,315386550,9790,9790,9790,9790,0
|
|
20240905,142700,315386550,9790,9790,9790,9790,0
|
|
20240905,142600,315386550,9790,9790,9790,9790,1
|
|
20240905,142500,315376760,9800,9800,9800,9800,0
|
|
20240905,142400,315376760,9800,9800,9800,9800,0
|
|
20240905,142300,315376760,9800,9800,9800,9800,19
|
|
20240905,142200,315190560,9800,9800,9800,9800,0
|
|
20240905,142100,315190560,9800,9800,9800,9800,0
|
|
20240905,142000,315190560,9800,9800,9800,9800,0
|
|
20240905,141900,315190560,9800,9800,9800,9800,0
|
|
20240905,141800,315190560,9800,9800,9800,9800,0
|
|
20240905,141700,315190560,9800,9800,9800,9800,14
|
|
20240905,141600,315053360,9800,9800,9800,9800,0
|
|
20240905,141500,315053360,9800,9800,9800,9800,0
|
|
20240905,141400,315053360,9800,9800,9800,9800,350
|
|
20240905,141300,311623360,9800,9800,9800,9800,0
|
|
20240905,141200,311623360,9800,9800,9800,9800,0
|
|
20240905,141100,311623360,9800,9800,9800,9800,0
|
|
20240905,141000,311623360,9800,9800,9800,9800,0
|
|
20240905,140900,311623360,9800,9800,9800,9800,0
|
|
20240905,140800,311623360,9800,9800,9800,9800,1
|
|
20240905,140700,311613560,9810,9810,9810,9810,102
|
|
20240905,140600,310612940,9780,9780,9780,9780,0
|
|
20240905,140500,310612940,9780,9780,9780,9780,660
|
|
20240905,140400,304158140,9790,9790,9790,9790,20
|
|
20240905,140300,303962340,9790,9790,9790,9790,0
|
|
20240905,140200,303962340,9790,9790,9790,9790,0
|
|
20240905,140100,303962340,9790,9800,9800,9790,119
|
|
20240905,140000,302796240,9810,9810,9810,9810,4
|
|
20240905,135900,302757000,9800,9800,9800,9800,0
|
|
20240905,135800,302757000,9800,9800,9800,9800,1
|
|
20240905,135700,302747200,9790,9790,9790,9790,0
|
|
20240905,135600,302747200,9790,9790,9790,9790,0
|
|
20240905,135500,302747200,9790,9790,9790,9790,20
|
|
20240905,135400,302551400,9780,9780,9780,9780,0
|
|
20240905,135300,302551400,9780,9780,9780,9780,0
|
|
20240905,135200,302551400,9780,9780,9780,9780,0
|
|
20240905,135100,302551400,9780,9780,9780,9780,0
|
|
20240905,135000,302551400,9780,9780,9780,9780,0
|
|
20240905,134900,302551400,9780,9780,9780,9780,0
|
|
20240905,134800,302551400,9780,9780,9780,9780,10
|
|
20240905,134700,302453600,9790,9790,9790,9790,234
|
|
20240905,134600,300162740,9800,9800,9800,9790,539
|
|
20240905,134500,294881520,9800,9800,9800,9800,40
|
|
20240905,134400,294489520,9800,9800,9800,9800,0
|
|
20240905,134300,294489520,9800,9800,9800,9800,0
|
|
20240905,134200,294489520,9800,9800,9800,9800,20
|
|
20240905,134100,294293520,9800,9800,9800,9800,0
|
|
20240905,134000,294293520,9800,9800,9800,9800,500
|
|
20240905,133900,289393520,9800,9800,9800,9800,0
|
|
20240905,133800,289393520,9800,9800,9800,9800,0
|
|
20240905,133700,289393520,9800,9800,9800,9800,1
|
|
20240905,133600,289383720,9800,9800,9800,9800,268
|
|
20240905,133500,286757320,9800,9800,9800,9800,10
|
|
20240905,133400,286659320,9800,9800,9800,9800,0
|
|
20240905,133300,286659320,9800,9800,9800,9800,0
|
|
20240905,133200,286659320,9800,9800,9800,9800,0
|
|
20240905,133100,286659320,9800,9800,9800,9800,0
|
|
20240905,133000,286659320,9800,9800,9800,9800,0
|
|
20240905,132900,286659320,9800,9800,9800,9800,0
|
|
20240905,132800,286659320,9800,9800,9800,9800,137
|
|
20240905,132700,285316720,9800,9800,9800,9800,195
|
|
20240905,132600,283405720,9800,9800,9800,9800,58
|
|
20240905,132500,282837320,9800,9800,9800,9800,30
|
|
20240905,132400,282543320,9800,9800,9800,9800,25
|
|
20240905,132300,282298320,9790,9790,9790,9790,0
|
|
20240905,132200,282298320,9790,9790,9790,9790,813
|
|
20240905,132100,274339050,9790,9790,9790,9790,2
|
|
20240905,132000,274319470,9790,9780,9790,9780,2
|
|
20240905,131900,274299900,9790,9790,9790,9790,21
|
|
20240905,131800,274094310,9790,9790,9790,9790,51
|
|
20240905,131700,273595020,9790,9790,9810,9790,25
|
|
20240905,131600,273350170,9810,9810,9810,9810,0
|
|
20240905,131500,273350170,9810,9810,9810,9810,0
|
|
20240905,131400,273350170,9810,9810,9810,9810,1
|
|
20240905,131300,273340360,9810,9810,9810,9810,0
|
|
20240905,131200,273340360,9810,9810,9810,9810,0
|
|
20240905,131100,273340360,9810,9810,9810,9810,0
|
|
20240905,131000,273340360,9810,9810,9810,9810,0
|
|
20240905,130900,273340360,9810,9810,9810,9810,0
|
|
20240905,130800,273340360,9810,9810,9810,9810,0
|
|
20240905,130700,273340360,9810,9810,9810,9810,0
|
|
20240905,130600,273340360,9810,9810,9810,9810,0
|
|
20240905,130500,273340360,9810,9810,9810,9810,0
|
|
20240905,130400,273340360,9810,9810,9810,9810,0
|
|
20240905,130300,273340360,9810,9810,9810,9810,0
|
|
20240905,130200,273340360,9810,9810,9810,9810,0
|
|
20240905,130100,273340360,9810,9810,9810,9810,0
|
|
20240905,130000,273340360,9810,9810,9810,9810,0
|
|
20240905,125900,273340360,9810,9810,9810,9810,10
|
|
20240905,125800,273242260,9790,9790,9790,9790,94
|
|
20240905,125700,272322000,9790,9790,9790,9790,0
|
|
20240905,125600,272322000,9790,9790,9790,9790,1
|
|
20240905,125500,272312210,9790,9790,9790,9790,87
|
|
20240905,125400,271460480,9790,9790,9790,9790,0
|
|
20240905,125300,271460480,9790,9790,9790,9790,228
|
|
20240905,125200,269228360,9800,9800,9800,9800,0
|
|
20240905,125100,269228360,9800,9800,9800,9800,0
|
|
20240905,125000,269228360,9800,9800,9800,9800,10
|
|
20240905,124900,269130360,9790,9800,9800,9790,525
|
|
20240905,124800,263989880,9800,9800,9800,9800,0
|
|
20240905,124700,263989880,9800,9810,9810,9800,1057
|
|
20240905,124600,253628990,9810,9810,9810,9810,0
|
|
20240905,124500,253628990,9810,9810,9810,9810,0
|
|
20240905,124400,253628990,9810,9810,9810,9810,79
|
|
20240905,124300,252854000,9800,9800,9800,9800,0
|
|
20240905,124200,252854000,9800,9810,9810,9800,50
|
|
20240905,124100,252363990,9800,9800,9800,9800,0
|
|
20240905,124000,252363990,9800,9810,9810,9800,261
|
|
20240905,123900,249806180,9810,9810,9810,9810,50
|
|
20240905,123800,249315680,9810,9820,9820,9810,410
|
|
20240905,123700,245290860,9830,9830,9830,9830,15
|
|
20240905,123600,245143410,9840,9840,9840,9840,0
|
|
20240905,123500,245143410,9840,9840,9840,9840,10
|
|
20240905,123400,245045010,9830,9830,9830,9830,0
|
|
20240905,123300,245045010,9830,9830,9830,9830,0
|
|
20240905,123200,245045010,9830,9830,9830,9830,81
|
|
20240905,123100,244248780,9830,9830,9830,9830,0
|
|
20240905,123000,244248780,9830,9840,9840,9830,24
|
|
20240905,122900,244012760,9820,9820,9820,9820,0
|
|
20240905,122800,244012760,9820,9820,9820,9820,0
|
|
20240905,122700,244012760,9820,9820,9820,9820,0
|
|
20240905,122600,244012760,9820,9840,9840,9820,415
|
|
20240905,122500,239931940,9850,9850,9850,9850,0
|
|
20240905,122400,239931940,9850,9850,9850,9850,0
|
|
20240905,122300,239931940,9850,9850,9850,9850,0
|
|
20240905,122200,239931940,9850,9850,9850,9850,110
|
|
20240905,122100,238848440,9860,9860,9860,9860,0
|
|
20240905,122000,238848440,9860,9860,9860,9860,79
|
|
20240905,121900,238069500,9870,9870,9870,9870,0
|
|
20240905,121800,238069500,9870,9870,9870,9870,222
|
|
20240905,121700,235878360,9870,9870,9870,9870,0
|
|
20240905,121600,235878360,9870,9870,9870,9870,136
|
|
20240905,121500,234536040,9850,9850,9850,9850,0
|
|
20240905,121400,234536040,9850,9850,9850,9850,0
|
|
20240905,121300,234536040,9850,9880,9890,9850,2704
|
|
20240905,121200,207874800,9890,9890,9890,9890,135
|
|
20240905,121100,206539650,9880,9910,9910,9880,2325
|
|
20240905,121000,183556510,9910,9910,9910,9910,0
|
|
20240905,120900,183556510,9910,9910,9910,9910,126
|
|
20240905,120800,182307850,9910,9910,9910,9910,0
|
|
20240905,120700,182307850,9910,9910,9910,9910,0
|
|
20240905,120600,182307850,9910,9910,9910,9910,0
|
|
20240905,120500,182307850,9910,9910,9910,9910,0
|
|
20240905,120400,182307850,9910,9910,9910,9910,0
|
|
20240905,120300,182307850,9910,9910,9910,9910,278
|
|
20240905,120200,179552870,9910,9910,9910,9910,0
|
|
20240905,120100,179552870,9910,9910,9910,9910,0
|
|
20240905,120000,179552870,9910,9910,9910,9910,0
|
|
20240905,115900,179552870,9910,9910,9910,9910,0
|
|
20240905,115800,179552870,9910,9910,9910,9910,10
|
|
20240905,115700,179453770,9910,9910,9910,9910,114
|
|
20240905,115600,178324030,9920,9920,9920,9920,0
|
|
20240905,115500,178324030,9920,9920,9920,9920,0
|
|
20240905,115400,178324030,9920,9920,9920,9920,0
|
|
20240905,115300,178324030,9920,9920,9920,9920,0
|
|
20240905,115200,178324030,9920,9920,9920,9920,0
|
|
20240905,115100,178324030,9920,9920,9920,9920,0
|
|
20240905,115000,178324030,9920,9920,9920,9920,0
|
|
20240905,114900,178324030,9920,9920,9920,9920,0
|
|
20240905,114800,178324030,9920,9920,9920,9920,350
|
|
20240905,114700,174852030,9930,9930,9930,9930,0
|
|
20240905,114600,174852030,9930,9930,9930,9930,0
|
|
20240905,114500,174852030,9930,9930,9930,9930,10
|
|
20240905,114400,174752730,9930,9930,9930,9930,0
|
|
20240905,114300,174752730,9930,9930,9930,9930,0
|
|
20240905,114200,174752730,9930,9930,9930,9930,2
|
|
20240905,114100,174732870,9930,9940,9940,9930,1412
|
|
20240905,114000,160707710,9950,9950,9950,9950,0
|
|
20240905,113900,160707710,9950,9950,9950,9950,0
|
|
20240905,113800,160707710,9950,9950,9950,9950,2
|
|
20240905,113700,160687810,9950,9950,9950,9950,356
|
|
20240905,113600,157145610,9970,9970,9970,9970,2
|
|
20240905,113500,157125670,9970,9970,9970,9970,20
|
|
20240905,113400,156926270,9970,9950,9970,9950,32
|
|
20240905,113300,156607850,9940,9940,9940,9940,21
|
|
20240905,113200,156399110,9940,9940,9940,9940,0
|
|
20240905,113100,156399110,9940,9940,9940,9940,0
|
|
20240905,113000,156399110,9940,9940,9940,9940,0
|
|
20240905,112900,156399110,9940,9930,9940,9930,196
|
|
20240905,112800,154452330,9940,9940,9940,9940,20
|
|
20240905,112700,154253530,9930,9930,9930,9930,0
|
|
20240905,112600,154253530,9930,9930,9930,9930,14
|
|
20240905,112500,154114510,9920,9920,9920,9920,0
|
|
20240905,112400,154114510,9920,9920,9920,9920,0
|
|
20240905,112300,154114510,9920,9920,9920,9920,0
|
|
20240905,112200,154114510,9920,9920,9920,9920,0
|
|
20240905,112100,154114510,9920,9920,9920,9920,0
|
|
20240905,112000,154114510,9920,9920,9920,9920,0
|
|
20240905,111900,154114510,9920,9920,9920,9920,130
|
|
20240905,111800,152824910,9920,9920,9920,9920,230
|
|
20240905,111700,150543310,9920,9920,9920,9920,640
|
|
20240905,111600,144194510,9920,9920,9920,9920,0
|
|
20240905,111500,144194510,9920,9920,9920,9920,0
|
|
20240905,111400,144194510,9920,9920,9920,9920,0
|
|
20240905,111300,144194510,9920,9920,9920,9920,0
|
|
20240905,111200,144194510,9920,9920,9920,9920,0
|
|
20240905,111100,144194510,9920,9920,9920,9920,0
|
|
20240905,111000,144194510,9920,9920,9920,9920,84
|
|
20240905,110900,143361230,9920,9920,9920,9920,194
|
|
20240905,110800,141436750,9930,9930,9930,9930,271
|
|
20240905,110700,138745720,9950,9950,9950,9950,0
|
|
20240905,110600,138745720,9950,9950,9950,9950,0
|
|
20240905,110500,138745720,9950,9950,9950,9950,2
|
|
20240905,110400,138725820,9950,9940,10020,9940,1006
|
|
20240905,110300,128653490,9920,9920,9920,9920,0
|
|
20240905,110200,128653490,9920,9920,9920,9920,0
|
|
20240905,110100,128653490,9920,9920,9920,9920,350
|
|
20240905,110000,125181490,9910,9910,9910,9910,0
|
|
20240905,105900,125181490,9910,9910,9910,9910,68
|
|
20240905,105800,124507610,9910,9910,9910,9910,0
|
|
20240905,105700,124507610,9910,9910,9910,9910,932
|
|
20240905,105600,115271490,9900,9910,9910,9900,726
|
|
20240905,105500,108080020,9910,9910,9910,9910,93
|
|
20240905,105400,107158390,9910,9910,9910,9910,406
|
|
20240905,105300,103134930,9910,9910,9920,9910,434
|
|
20240905,105200,98831990,9920,9920,9920,9920,500
|
|
20240905,105100,93871990,9910,9930,9930,9910,1047
|
|
20240905,105000,83482840,9930,9940,9940,9930,682
|
|
20240905,104900,76703900,9950,9950,9950,9950,0
|
|
20240905,104800,76703900,9950,9950,9950,9950,0
|
|
20240905,104700,76703900,9950,9950,9950,9950,228
|
|
20240905,104600,74435300,9950,9950,9950,9950,0
|
|
20240905,104500,74435300,9950,9950,9950,9950,14
|
|
20240905,104400,74296000,9970,9970,9970,9970,1
|
|
20240905,104300,74286030,9990,9990,9990,9990,0
|
|
20240905,104200,74286030,9990,9990,9990,9990,0
|
|
20240905,104100,74286030,9990,9990,9990,9990,0
|
|
20240905,104000,74286030,9990,9960,9990,9960,250
|
|
20240905,103900,71795750,9990,9990,9990,9990,0
|
|
20240905,103800,71795750,9990,9990,9990,9990,0
|
|
20240905,103700,71795750,9990,9980,9990,9980,10
|
|
20240905,103600,71695860,9960,9960,9960,9960,0
|
|
20240905,103500,71695860,9960,9960,9960,9960,0
|
|
20240905,103400,71695860,9960,9960,9960,9960,0
|
|
20240905,103300,71695860,9960,9970,9970,9960,14
|
|
20240905,103200,71556390,9990,9990,9990,9990,0
|
|
20240905,103100,71556390,9990,9990,9990,9990,0
|
|
20240905,103000,71556390,9990,9990,9990,9990,100
|
|
20240905,102900,70557390,9980,9980,9980,9980,0
|
|
20240905,102800,70557390,9980,9980,9980,9980,10
|
|
20240905,102700,70457590,9980,9980,9980,9980,0
|
|
20240905,102600,70457590,9980,9980,9980,9980,0
|
|
20240905,102500,70457590,9980,9980,9980,9980,0
|
|
20240905,102400,70457590,9980,9980,9980,9980,0
|
|
20240905,102300,70457590,9980,9980,9980,9980,0
|
|
20240905,102200,70457590,9980,9980,9980,9980,0
|
|
20240905,102100,70457590,9980,9980,9980,9980,0
|
|
20240905,102000,70457590,9980,9980,9980,9980,0
|
|
20240905,101900,70457590,9980,9980,9980,9980,0
|
|
20240905,101800,70457590,9980,9980,9980,9980,1
|
|
20240905,101700,70447610,9980,9980,9980,9980,264
|
|
20240905,101600,67812890,9980,9980,9980,9980,100
|
|
20240905,101500,66814890,9980,9980,9980,9980,0
|
|
20240905,101400,66814890,9980,9980,9980,9980,0
|
|
20240905,101300,66814890,9980,9980,9980,9980,337
|
|
20240905,101200,63451630,9960,9960,9960,9960,0
|
|
20240905,101100,63451630,9960,9960,9960,9960,0
|
|
20240905,101000,63451630,9960,9960,9970,9960,1402
|
|
20240905,100900,49485710,9970,9990,9990,9970,231
|
|
20240905,100800,47182000,10000,10000,10000,10000,10
|
|
20240905,100700,47082000,9970,9970,9970,9960,1002
|
|
20240905,100600,37097950,9980,9980,9980,9980,1
|
|
20240905,100500,37087970,10000,10000,10000,10000,0
|
|
20240905,100400,37087970,10000,10000,10000,10000,1
|
|
20240905,100300,37077970,9960,9960,9960,9960,0
|
|
20240905,100200,37077970,9960,9960,9960,9960,0
|
|
20240905,100100,37077970,9960,9960,9960,9960,0
|
|
20240905,100000,37077970,9960,9960,9960,9960,0
|
|
20240905,095900,37077970,9960,9980,9980,9960,500
|
|
20240905,095800,32094250,9990,9990,9990,9990,0
|
|
20240905,095700,32094250,9990,9990,9990,9990,251
|
|
20240905,095600,29586760,10000,10000,10000,10000,0
|
|
20240905,095500,29586760,10000,10000,10000,10000,0
|
|
20240905,095400,29586760,10000,10000,10000,10000,0
|
|
20240905,095300,29586760,10000,10000,10000,10000,0
|
|
20240905,095200,29586760,10000,10000,10000,10000,0
|
|
20240905,095100,29586760,10000,10000,10000,10000,79
|
|
20240905,095000,28796760,10000,10000,10000,10000,0
|
|
20240905,094900,28796760,10000,10000,10000,10000,4
|
|
20240905,094800,28756760,10000,10000,10000,10000,0
|
|
20240905,094700,28756760,10000,10000,10000,10000,0
|
|
20240905,094600,28756760,10000,10000,10000,10000,60
|
|
20240905,094500,28156760,10000,10000,10000,10000,35
|
|
20240905,094400,27806760,10000,10000,10000,10000,0
|
|
20240905,094300,27806760,10000,10000,10000,10000,30
|
|
20240905,094200,27506760,10000,10000,10000,10000,0
|
|
20240905,094100,27506760,10000,10000,10000,10000,105
|
|
20240905,094000,26456760,10000,10000,10000,10000,37
|
|
20240905,093900,26086760,10000,10000,10000,10000,4
|
|
20240905,093800,26046760,10000,10000,10000,10000,4
|
|
20240905,093700,26006760,10000,10000,10000,10000,1
|
|
20240905,093600,25996760,10000,10000,10000,10000,0
|
|
20240905,093500,25996760,10000,10000,10000,10000,101
|
|
20240905,093400,24986760,10000,10000,10000,10000,0
|
|
20240905,093300,24986760,10000,10000,10000,10000,1
|
|
20240905,093200,24976760,10000,9990,10000,9990,535
|
|
20240905,093100,19626770,10000,10000,10000,10000,100
|
|
20240905,093000,18626770,9990,9990,9990,9990,34
|
|
20240905,092900,18287110,9990,10000,10000,9990,15
|
|
20240905,092800,18137250,9990,9990,9990,9990,24
|
|
20240905,092700,17897490,9970,9970,9970,9970,0
|
|
20240905,092600,17897490,9970,9980,10030,9970,135
|
|
20240905,092500,16547500,9960,9960,9960,9960,1
|
|
20240905,092400,16537540,9940,9940,9940,9940,0
|
|
20240905,092300,16537540,9940,9940,9940,9940,90
|
|
20240905,092200,15642940,9960,9940,9960,9940,106
|
|
20240905,092100,14587300,9950,9950,9950,9950,0
|
|
20240905,092000,14587300,9950,9950,9950,9950,121
|
|
20240905,091900,13383350,9990,9990,9990,9990,0
|
|
20240905,091800,13383350,9990,9970,9990,9970,100
|
|
20240905,091700,12384400,9960,9950,9960,9950,111
|
|
20240905,091600,11278950,9940,9940,9940,9940,0
|
|
20240905,091500,11278950,9940,9940,9940,9940,0
|
|
20240905,091400,11278950,9940,9940,9940,9940,2
|
|
20240905,091300,11259070,9980,9980,9980,9980,0
|
|
20240905,091200,11259070,9980,9940,9980,9940,10
|
|
20240905,091100,11159350,9930,9930,9930,9930,0
|
|
20240905,091000,11159350,9930,9930,9930,9930,128
|
|
20240905,090900,9888310,9930,9940,9940,9930,530
|
|
20240905,090800,4625250,9930,9930,9930,9930,0
|
|
20240905,090700,4625250,9930,9950,9950,9930,30
|
|
20240905,090600,4327090,9930,9930,9930,9930,0
|
|
20240905,090500,4327090,9930,9930,9930,9930,0
|
|
20240905,090400,4327090,9930,9930,9930,9930,0
|
|
20240905,090300,4327090,9930,9930,9930,9930,0
|
|
20240905,090200,4327090,9930,9930,9930,9930,0
|
|
20240905,090100,4327090,9930,9930,9930,9930,55
|
|
20240905,090000,3780940,10070,9920,10080,9920,361
|