598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,185500,359985690,9750,9750,9750,9750,125
|
|
20240906,185400,359985690,9750,9750,9750,9750,0
|
|
20240906,185300,359985690,9750,9750,9750,9750,0
|
|
20240906,185200,359985690,9750,9750,9750,9750,0
|
|
20240906,185100,359985690,9750,9750,9750,9750,0
|
|
20240906,185000,359985690,9750,9750,9750,9750,0
|
|
20240906,184900,359985690,9750,9750,9750,9750,0
|
|
20240906,184800,359985690,9750,9750,9750,9750,0
|
|
20240906,184700,359985690,9750,9750,9750,9750,0
|
|
20240906,184600,359985690,9750,9750,9750,9750,0
|
|
20240906,184500,359985690,9750,9750,9750,9750,0
|
|
20240906,184400,359985690,9750,9750,9750,9750,0
|
|
20240906,184300,359985690,9750,9750,9750,9750,0
|
|
20240906,184200,359985690,9750,9750,9750,9750,0
|
|
20240906,184100,359985690,9750,9750,9750,9750,0
|
|
20240906,184000,359985690,9750,9750,9750,9750,0
|
|
20240906,183900,359985690,9750,9750,9750,9750,0
|
|
20240906,183800,359985690,9750,9750,9750,9750,0
|
|
20240906,183700,359985690,9750,9750,9750,9750,0
|
|
20240906,183600,359985690,9750,9750,9750,9750,0
|
|
20240906,183500,359985690,9750,9750,9750,9750,0
|
|
20240906,183400,359985690,9750,9750,9750,9750,0
|
|
20240906,183300,359985690,9750,9750,9750,9750,0
|
|
20240906,183200,359985690,9750,9750,9750,9750,0
|
|
20240906,183100,359985690,9750,9750,9750,9750,0
|
|
20240906,183000,359985690,9750,9750,9750,9750,0
|
|
20240906,182900,359985690,9750,9750,9750,9750,0
|
|
20240906,182800,359985690,9750,9750,9750,9750,0
|
|
20240906,182700,359985690,9750,9750,9750,9750,0
|
|
20240906,182600,359985690,9750,9750,9750,9750,0
|
|
20240906,182500,359985690,9750,9750,9750,9750,125
|
|
20240906,182400,359985690,9750,9750,9750,9750,0
|
|
20240906,182300,359985690,9750,9750,9750,9750,0
|
|
20240906,182200,359985690,9750,9750,9750,9750,0
|
|
20240906,182100,359985690,9750,9750,9750,9750,0
|
|
20240906,182000,359985690,9750,9750,9750,9750,0
|
|
20240906,181900,359985690,9750,9750,9750,9750,0
|
|
20240906,181800,359985690,9750,9750,9750,9750,0
|
|
20240906,181700,359985690,9750,9750,9750,9750,0
|
|
20240906,181600,359985690,9750,9750,9750,9750,0
|
|
20240906,181500,359985690,9750,9750,9750,9750,0
|
|
20240906,181400,359985690,9750,9750,9750,9750,0
|
|
20240906,181300,359985690,9750,9750,9750,9750,0
|
|
20240906,181200,359985690,9750,9750,9750,9750,0
|
|
20240906,181100,359985690,9750,9750,9750,9750,0
|
|
20240906,181000,359985690,9750,9750,9750,9750,0
|
|
20240906,180900,359985690,9750,9750,9750,9750,0
|
|
20240906,180800,359985690,9750,9750,9750,9750,0
|
|
20240906,180700,359985690,9750,9750,9750,9750,0
|
|
20240906,180600,359985690,9750,9750,9750,9750,0
|
|
20240906,180500,359985690,9750,9750,9750,9750,0
|
|
20240906,180400,359985690,9750,9750,9750,9750,0
|
|
20240906,180300,359985690,9750,9750,9750,9750,0
|
|
20240906,180200,359985690,9750,9750,9750,9750,0
|
|
20240906,180100,359985690,9750,9750,9750,9750,0
|
|
20240906,180000,359985690,9750,9750,9750,9750,0
|
|
20240906,175900,359985690,9750,9750,9750,9750,0
|
|
20240906,175800,359985690,9750,9750,9750,9750,0
|
|
20240906,175700,359985690,9750,9750,9750,9750,0
|
|
20240906,175600,359985690,9750,9750,9750,9750,0
|
|
20240906,175500,359985690,9750,9750,9750,9750,125
|
|
20240906,175400,359985690,9750,9750,9750,9750,0
|
|
20240906,175300,359985690,9750,9750,9750,9750,0
|
|
20240906,175200,359985690,9750,9750,9750,9750,0
|
|
20240906,175100,359985690,9750,9750,9750,9750,0
|
|
20240906,175000,359985690,9750,9750,9750,9750,0
|
|
20240906,174900,359985690,9750,9750,9750,9750,0
|
|
20240906,174800,359985690,9750,9750,9750,9750,0
|
|
20240906,174700,359985690,9750,9750,9750,9750,0
|
|
20240906,174600,359985690,9750,9750,9750,9750,0
|
|
20240906,174500,359985690,9750,9750,9750,9750,0
|
|
20240906,174400,359985690,9750,9750,9750,9750,0
|
|
20240906,174300,359985690,9750,9750,9750,9750,0
|
|
20240906,174200,359985690,9750,9750,9750,9750,0
|
|
20240906,174100,359985690,9750,9750,9750,9750,0
|
|
20240906,174000,359985690,9750,9750,9750,9750,0
|
|
20240906,173900,359985690,9750,9750,9750,9750,0
|
|
20240906,173800,359985690,9750,9750,9750,9750,0
|
|
20240906,173700,359985690,9750,9750,9750,9750,0
|
|
20240906,173600,359985690,9750,9750,9750,9750,0
|
|
20240906,173500,359985690,9750,9750,9750,9750,0
|
|
20240906,173400,359985690,9750,9750,9750,9750,0
|
|
20240906,173300,359985690,9750,9750,9750,9750,0
|
|
20240906,173200,359985690,9750,9750,9750,9750,0
|
|
20240906,173100,359985690,9750,9750,9750,9750,0
|
|
20240906,173000,359985690,9750,9750,9750,9750,0
|
|
20240906,172900,359985690,9750,9750,9750,9750,0
|
|
20240906,172800,359985690,9750,9750,9750,9750,0
|
|
20240906,172700,359985690,9750,9750,9750,9750,0
|
|
20240906,172600,359985690,9750,9750,9750,9750,0
|
|
20240906,172500,359985690,9750,9750,9750,9750,125
|
|
20240906,172400,359985690,9750,9750,9750,9750,0
|
|
20240906,172300,359985690,9750,9750,9750,9750,0
|
|
20240906,172200,359985690,9750,9750,9750,9750,0
|
|
20240906,172100,359985690,9750,9750,9750,9750,0
|
|
20240906,172000,359985690,9750,9750,9750,9750,0
|
|
20240906,171900,359985690,9750,9750,9750,9750,0
|
|
20240906,171800,359985690,9750,9750,9750,9750,0
|
|
20240906,171700,359985690,9750,9750,9750,9750,0
|
|
20240906,171600,359985690,9750,9750,9750,9750,0
|
|
20240906,171500,359985690,9750,9750,9750,9750,0
|
|
20240906,171400,359985690,9750,9750,9750,9750,0
|
|
20240906,171300,359985690,9750,9750,9750,9750,0
|
|
20240906,171200,359985690,9750,9750,9750,9750,0
|
|
20240906,171100,359985690,9750,9750,9750,9750,0
|
|
20240906,171000,359985690,9750,9750,9750,9750,0
|
|
20240906,170900,359985690,9750,9750,9750,9750,0
|
|
20240906,170800,359985690,9750,9750,9750,9750,0
|
|
20240906,170700,359985690,9750,9750,9750,9750,0
|
|
20240906,170600,359985690,9750,9750,9750,9750,0
|
|
20240906,170500,359985690,9750,9750,9750,9750,0
|
|
20240906,170400,359985690,9750,9750,9750,9750,0
|
|
20240906,170300,359985690,9750,9750,9750,9750,0
|
|
20240906,170200,359985690,9750,9750,9750,9750,0
|
|
20240906,170100,359985690,9750,9750,9750,9750,0
|
|
20240906,170000,359985690,9750,9750,9750,9750,0
|
|
20240906,165900,359985690,9750,9750,9750,9750,0
|
|
20240906,165800,359985690,9750,9750,9750,9750,0
|
|
20240906,165700,359985690,9750,9750,9750,9750,0
|
|
20240906,165600,359985690,9750,9750,9750,9750,0
|
|
20240906,165500,359985690,9750,9750,9750,9750,125
|
|
20240906,165400,359985690,9750,9750,9750,9750,0
|
|
20240906,165300,359985690,9750,9750,9750,9750,0
|
|
20240906,165200,359985690,9750,9750,9750,9750,0
|
|
20240906,165100,359985690,9750,9750,9750,9750,0
|
|
20240906,165000,359985690,9750,9750,9750,9750,0
|
|
20240906,164900,359985690,9750,9750,9750,9750,0
|
|
20240906,164800,359985690,9750,9750,9750,9750,0
|
|
20240906,164700,359985690,9750,9750,9750,9750,0
|
|
20240906,164600,359985690,9750,9750,9750,9750,0
|
|
20240906,164500,359985690,9750,9750,9750,9750,0
|
|
20240906,164400,359985690,9750,9750,9750,9750,0
|
|
20240906,164300,359985690,9750,9750,9750,9750,0
|
|
20240906,164200,359985690,9750,9750,9750,9750,0
|
|
20240906,164100,359985690,9750,9750,9750,9750,0
|
|
20240906,164000,359985690,9750,9750,9750,9750,0
|
|
20240906,163900,359985690,9750,9750,9750,9750,0
|
|
20240906,163800,359985690,9750,9750,9750,9750,0
|
|
20240906,163700,359985690,9750,9750,9750,9750,0
|
|
20240906,163600,359985690,9750,9750,9750,9750,0
|
|
20240906,163500,359985690,9750,9750,9750,9750,0
|
|
20240906,163400,359985690,9750,9750,9750,9750,0
|
|
20240906,163300,359985690,9750,9750,9750,9750,0
|
|
20240906,163200,359985690,9750,9750,9750,9750,0
|
|
20240906,163100,359985690,9750,9750,9750,9750,0
|
|
20240906,163000,359985690,9750,9750,9750,9750,0
|
|
20240906,162900,359985690,9750,9750,9750,9750,0
|
|
20240906,162800,359985690,9750,9750,9750,9750,0
|
|
20240906,162700,359985690,9750,9750,9750,9750,0
|
|
20240906,162600,359985690,9750,9750,9750,9750,0
|
|
20240906,162500,359985690,9750,9750,9750,9750,125
|
|
20240906,162400,359985690,9750,9750,9750,9750,0
|
|
20240906,162300,359985690,9750,9750,9750,9750,0
|
|
20240906,162200,359985690,9750,9750,9750,9750,0
|
|
20240906,162100,359985690,9750,9750,9750,9750,0
|
|
20240906,162000,359985690,9750,9750,9750,9750,0
|
|
20240906,161900,359985690,9750,9750,9750,9750,0
|
|
20240906,161800,359985690,9750,9750,9750,9750,0
|
|
20240906,161700,359985690,9750,9750,9750,9750,0
|
|
20240906,161600,359985690,9750,9750,9750,9750,0
|
|
20240906,161500,359985690,9750,9750,9750,9750,0
|
|
20240906,161400,359985690,9750,9750,9750,9750,0
|
|
20240906,161300,359985690,9750,9750,9750,9750,0
|
|
20240906,161200,359985690,9750,9750,9750,9750,0
|
|
20240906,161100,359985690,9750,9750,9750,9750,0
|
|
20240906,161000,359985690,9750,9750,9750,9750,0
|
|
20240906,160900,359985690,9750,9750,9750,9750,0
|
|
20240906,160800,359985690,9750,9750,9750,9750,0
|
|
20240906,160700,359985690,9750,9750,9750,9750,0
|
|
20240906,160600,359985690,9750,9750,9750,9750,0
|
|
20240906,160500,359985690,9750,9750,9750,9750,0
|
|
20240906,160400,359985690,9750,9750,9750,9750,0
|
|
20240906,160300,359985690,9750,9750,9750,9750,0
|
|
20240906,160200,359985690,9750,9750,9750,9750,0
|
|
20240906,160100,359985690,9750,9750,9750,9750,0
|
|
20240906,160000,359985690,9750,9750,9750,9750,0
|
|
20240906,155900,359985690,9750,9750,9750,9750,0
|
|
20240906,155800,359985690,9750,9750,9750,9750,0
|
|
20240906,155700,359985690,9750,9750,9750,9750,0
|
|
20240906,155600,359985690,9750,9750,9750,9750,0
|
|
20240906,155500,359985690,9750,9750,9750,9750,125
|
|
20240906,155400,359985690,9750,9750,9750,9750,0
|
|
20240906,155300,359985690,9750,9750,9750,9750,0
|
|
20240906,155200,359985690,9750,9750,9750,9750,0
|
|
20240906,155100,359985690,9750,9750,9750,9750,0
|
|
20240906,155000,359985690,9750,9750,9750,9750,0
|
|
20240906,154900,359985690,9750,9750,9750,9750,0
|
|
20240906,154800,359985690,9750,9750,9750,9750,0
|
|
20240906,154700,359985690,9750,9750,9750,9750,0
|
|
20240906,154600,359985690,9750,9750,9750,9750,0
|
|
20240906,154500,359985690,9750,9750,9750,9750,0
|
|
20240906,154400,359985690,9750,9750,9750,9750,0
|
|
20240906,154300,359985690,9750,9750,9750,9750,0
|
|
20240906,154200,359985690,9750,9750,9750,9750,0
|
|
20240906,154100,359985690,9750,9750,9750,9750,0
|
|
20240906,154000,359985690,9750,9750,9750,9750,0
|
|
20240906,153900,359985690,9750,9750,9750,9750,0
|
|
20240906,153800,359985690,9750,9750,9750,9750,0
|
|
20240906,153700,359985690,9750,9750,9750,9750,0
|
|
20240906,153600,359985690,9750,9750,9750,9750,0
|
|
20240906,153500,359985690,9750,9750,9750,9750,0
|
|
20240906,153400,359985690,9750,9750,9750,9750,0
|
|
20240906,153300,359985690,9750,9750,9750,9750,0
|
|
20240906,153200,359985690,9750,9750,9750,9750,0
|
|
20240906,153100,359985690,9750,9750,9750,9750,0
|
|
20240906,153000,359985690,9750,9750,9750,9750,125
|
|
20240906,152900,358766940,9720,9720,9720,9720,0
|
|
20240906,152800,358766940,9720,9720,9720,9720,0
|
|
20240906,152700,358766940,9720,9720,9720,9720,0
|
|
20240906,152600,358766940,9720,9720,9720,9720,0
|
|
20240906,152500,358766940,9720,9720,9720,9720,0
|
|
20240906,152400,358766940,9720,9720,9720,9720,0
|
|
20240906,152300,358766940,9720,9720,9720,9720,0
|
|
20240906,152200,358766940,9720,9720,9720,9720,0
|
|
20240906,152100,358766940,9720,9720,9720,9720,0
|
|
20240906,152000,358766940,9720,9720,9720,9720,0
|
|
20240906,151900,358766940,9720,9720,9770,9720,346
|
|
20240906,151800,355401960,9720,9730,9730,9720,142
|
|
20240906,151700,354021700,9730,9730,9730,9730,51
|
|
20240906,151600,353525470,9740,9740,9740,9740,1
|
|
20240906,151500,353515730,9740,9740,9740,9740,0
|
|
20240906,151400,353515730,9740,9740,9740,9740,53
|
|
20240906,151300,352999510,9740,9740,9740,9740,0
|
|
20240906,151200,352999510,9740,9740,9740,9740,142
|
|
20240906,151100,351616430,9740,9740,9740,9740,0
|
|
20240906,151000,351616430,9740,9740,9740,9740,101
|
|
20240906,150900,350632690,9750,9750,9750,9750,0
|
|
20240906,150800,350632690,9750,9750,9750,9750,4
|
|
20240906,150700,350593690,9750,9750,9750,9750,98
|
|
20240906,150600,349638190,9760,9760,9760,9760,3
|
|
20240906,150500,349608910,9760,9760,9760,9760,2
|
|
20240906,150400,349589390,9760,9760,9760,9760,101
|
|
20240906,150300,348603630,9750,9750,9750,9750,0
|
|
20240906,150200,348603630,9750,9750,9750,9750,5
|
|
20240906,150100,348554880,9750,9750,9750,9750,413
|
|
20240906,150000,344528130,9750,9750,9750,9750,1
|
|
20240906,145900,344518380,9740,9740,9740,9740,0
|
|
20240906,145800,344518380,9740,9740,9740,9740,0
|
|
20240906,145700,344518380,9740,9740,9740,9740,57
|
|
20240906,145600,343963200,9720,9720,9720,9720,0
|
|
20240906,145500,343963200,9720,9720,9720,9720,0
|
|
20240906,145400,343963200,9720,9720,9720,9720,0
|
|
20240906,145300,343963200,9720,9720,9720,9720,0
|
|
20240906,145200,343963200,9720,9720,9720,9720,0
|
|
20240906,145100,343963200,9720,9720,9720,9720,35
|
|
20240906,145000,343623000,9720,9720,9720,9720,50
|
|
20240906,144900,343137000,9720,9730,9730,9720,536
|
|
20240906,144800,337923460,9730,9730,9730,9730,0
|
|
20240906,144700,337923460,9730,9730,9730,9730,0
|
|
20240906,144600,337923460,9730,9730,9730,9730,0
|
|
20240906,144500,337923460,9730,9730,9730,9730,0
|
|
20240906,144400,337923460,9730,9730,9730,9730,0
|
|
20240906,144300,337923460,9730,9730,9730,9730,0
|
|
20240906,144200,337923460,9730,9730,9730,9730,4
|
|
20240906,144100,337884540,9730,9730,9730,9730,0
|
|
20240906,144000,337884540,9730,9730,9730,9730,0
|
|
20240906,143900,337884540,9730,9730,9730,9730,0
|
|
20240906,143800,337884540,9730,9730,9730,9730,0
|
|
20240906,143700,337884540,9730,9730,9730,9730,0
|
|
20240906,143600,337884540,9730,9730,9730,9730,51
|
|
20240906,143500,337388310,9730,9730,9730,9730,0
|
|
20240906,143400,337388310,9730,9730,9730,9730,0
|
|
20240906,143300,337388310,9730,9730,9730,9730,0
|
|
20240906,143200,337388310,9730,9730,9730,9730,4
|
|
20240906,143100,337349390,9730,9730,9730,9730,0
|
|
20240906,143000,337349390,9730,9730,9730,9730,0
|
|
20240906,142900,337349390,9730,9730,9730,9730,1
|
|
20240906,142800,337339660,9750,9750,9750,9750,0
|
|
20240906,142700,337339660,9750,9750,9750,9750,0
|
|
20240906,142600,337339660,9750,9750,9750,9750,0
|
|
20240906,142500,337339660,9750,9750,9750,9750,0
|
|
20240906,142400,337339660,9750,9740,9750,9740,14
|
|
20240906,142300,337203170,9750,9740,9750,9740,2
|
|
20240906,142200,337183680,9720,9730,9730,9720,30
|
|
20240906,142100,336892050,9720,9720,9720,9720,36
|
|
20240906,142000,336542130,9720,9720,9720,9720,0
|
|
20240906,141900,336542130,9720,9720,9720,9720,35
|
|
20240906,141800,336201930,9720,9750,9750,9720,1404
|
|
20240906,141700,322542600,9750,9750,9750,9750,0
|
|
20240906,141600,322542600,9750,9750,9750,9750,88
|
|
20240906,141500,321684600,9740,9740,9740,9740,0
|
|
20240906,141400,321684600,9740,9740,9740,9740,0
|
|
20240906,141300,321684600,9740,9740,9740,9740,0
|
|
20240906,141200,321684600,9740,9740,9740,9740,0
|
|
20240906,141100,321684600,9740,9740,9740,9740,0
|
|
20240906,141000,321684600,9740,9740,9740,9740,0
|
|
20240906,140900,321684600,9740,9740,9740,9740,0
|
|
20240906,140800,321684600,9740,9740,9740,9740,36
|
|
20240906,140700,321333960,9750,9750,9750,9750,0
|
|
20240906,140600,321333960,9750,9750,9750,9750,0
|
|
20240906,140500,321333960,9750,9750,9750,9750,0
|
|
20240906,140400,321333960,9750,9750,9750,9750,100
|
|
20240906,140300,320358960,9740,9740,9740,9740,0
|
|
20240906,140200,320358960,9740,9740,9740,9740,0
|
|
20240906,140100,320358960,9740,9740,9740,9740,0
|
|
20240906,140000,320358960,9740,9740,9740,9740,0
|
|
20240906,135900,320358960,9740,9740,9740,9740,5
|
|
20240906,135800,320310260,9760,9760,9760,9760,0
|
|
20240906,135700,320310260,9760,9760,9760,9760,0
|
|
20240906,135600,320310260,9760,9760,9760,9760,0
|
|
20240906,135500,320310260,9760,9760,9760,9760,0
|
|
20240906,135400,320310260,9760,9750,9760,9750,37
|
|
20240906,135300,319949390,9750,9750,9750,9750,52
|
|
20240906,135200,319442390,9750,9750,9750,9750,8
|
|
20240906,135100,319364390,9740,9740,9740,9740,0
|
|
20240906,135000,319364390,9740,9740,9740,9740,0
|
|
20240906,134900,319364390,9740,9740,9740,9740,0
|
|
20240906,134800,319364390,9740,9740,9740,9740,0
|
|
20240906,134700,319364390,9740,9740,9740,9740,0
|
|
20240906,134600,319364390,9740,9740,9740,9740,0
|
|
20240906,134500,319364390,9740,9740,9740,9740,0
|
|
20240906,134400,319364390,9740,9740,9740,9740,0
|
|
20240906,134300,319364390,9740,9740,9740,9740,0
|
|
20240906,134200,319364390,9740,9740,9740,9740,0
|
|
20240906,134100,319364390,9740,9740,9740,9740,0
|
|
20240906,134000,319364390,9740,9740,9740,9740,0
|
|
20240906,133900,319364390,9740,9740,9740,9740,0
|
|
20240906,133800,319364390,9740,9740,9740,9740,0
|
|
20240906,133700,319364390,9740,9740,9740,9740,0
|
|
20240906,133600,319364390,9740,9740,9740,9740,0
|
|
20240906,133500,319364390,9740,9740,9740,9740,0
|
|
20240906,133400,319364390,9740,9740,9740,9740,0
|
|
20240906,133300,319364390,9740,9740,9740,9740,200
|
|
20240906,133200,317416390,9730,9730,9730,9730,0
|
|
20240906,133100,317416390,9730,9730,9730,9730,0
|
|
20240906,133000,317416390,9730,9730,9730,9730,0
|
|
20240906,132900,317416390,9730,9730,9730,9730,0
|
|
20240906,132800,317416390,9730,9730,9730,9730,0
|
|
20240906,132700,317416390,9730,9730,9730,9730,13
|
|
20240906,132600,317289900,9740,9740,9740,9740,12
|
|
20240906,132500,317173020,9740,9740,9740,9740,0
|
|
20240906,132400,317173020,9740,9740,9740,9740,0
|
|
20240906,132300,317173020,9740,9740,9740,9740,0
|
|
20240906,132200,317173020,9740,9740,9740,9740,100
|
|
20240906,132100,316199020,9720,9720,9720,9720,0
|
|
20240906,132000,316199020,9720,9720,9720,9720,0
|
|
20240906,131900,316199020,9720,9720,9720,9720,100
|
|
20240906,131800,315227020,9720,9720,9720,9720,0
|
|
20240906,131700,315227020,9720,9720,9720,9720,34
|
|
20240906,131600,314896540,9750,9750,9750,9750,0
|
|
20240906,131500,314896540,9750,9750,9750,9750,0
|
|
20240906,131400,314896540,9750,9750,9750,9750,0
|
|
20240906,131300,314896540,9750,9750,9750,9750,5
|
|
20240906,131200,314847790,9730,9730,9730,9730,0
|
|
20240906,131100,314847790,9730,9730,9730,9730,0
|
|
20240906,131000,314847790,9730,9730,9730,9730,11
|
|
20240906,130900,314740760,9740,9740,9740,9740,0
|
|
20240906,130800,314740760,9740,9740,9740,9740,0
|
|
20240906,130700,314740760,9740,9740,9740,9740,10
|
|
20240906,130600,314643360,9750,9750,9750,9750,10
|
|
20240906,130500,314545860,9750,9750,9750,9750,0
|
|
20240906,130400,314545860,9750,9750,9750,9750,0
|
|
20240906,130300,314545860,9750,9750,9750,9750,40
|
|
20240906,130200,314155860,9740,9740,9740,9740,0
|
|
20240906,130100,314155860,9740,9740,9740,9740,0
|
|
20240906,130000,314155860,9740,9740,9740,9740,44
|
|
20240906,125900,313727300,9780,9780,9780,9780,0
|
|
20240906,125800,313727300,9780,9780,9780,9780,0
|
|
20240906,125700,313727300,9780,9780,9780,9780,1
|
|
20240906,125600,313717520,9790,9790,9790,9790,0
|
|
20240906,125500,313717520,9790,9790,9790,9790,0
|
|
20240906,125400,313717520,9790,9790,9790,9790,1
|
|
20240906,125300,313707730,9730,9750,9750,9730,1000
|
|
20240906,125200,303972400,9750,9750,9750,9750,13
|
|
20240906,125100,303845650,9790,9770,9790,9750,507
|
|
20240906,125000,298902240,9770,9770,9770,9770,1
|
|
20240906,124900,298892470,9770,9770,9770,9770,0
|
|
20240906,124800,298892470,9770,9770,9770,9770,5
|
|
20240906,124700,298843620,9770,9770,9770,9770,4
|
|
20240906,124600,298804540,9770,9750,9800,9750,4
|
|
20240906,124500,298765450,9800,9800,9800,9800,0
|
|
20240906,124400,298765450,9800,9800,9800,9800,0
|
|
20240906,124300,298765450,9800,9800,9800,9800,0
|
|
20240906,124200,298765450,9800,9790,9800,9790,150
|
|
20240906,124100,297296450,9800,9770,9800,9770,19
|
|
20240906,124000,297110440,9770,9770,9770,9770,16
|
|
20240906,123900,296954120,9770,9770,9770,9770,18
|
|
20240906,123800,296778260,9790,9760,9790,9760,47
|
|
20240906,123700,296318930,9760,9760,9760,9760,2
|
|
20240906,123600,296299410,9760,9760,9760,9760,1
|
|
20240906,123500,296289650,9760,9760,9760,9760,0
|
|
20240906,123400,296289650,9760,9760,9760,9760,0
|
|
20240906,123300,296289650,9760,9760,9760,9760,0
|
|
20240906,123200,296289650,9760,9760,9760,9760,0
|
|
20240906,123100,296289650,9760,9740,9760,9740,29
|
|
20240906,123000,296007160,9740,9740,9740,9740,9
|
|
20240906,122900,295919500,9740,9740,9740,9740,40
|
|
20240906,122800,295529900,9740,9740,9740,9740,0
|
|
20240906,122700,295529900,9740,9740,9740,9740,30
|
|
20240906,122600,295237700,9730,9730,9730,9730,0
|
|
20240906,122500,295237700,9730,9730,9730,9730,1
|
|
20240906,122400,295227970,9710,9730,9740,9710,6
|
|
20240906,122300,295169640,9820,9820,9820,9820,0
|
|
20240906,122200,295169640,9820,9820,9820,9820,0
|
|
20240906,122100,295169640,9820,9820,9820,9820,0
|
|
20240906,122000,295169640,9820,9820,9820,9820,0
|
|
20240906,121900,295169640,9820,9820,9820,9820,0
|
|
20240906,121800,295169640,9820,9820,9820,9820,0
|
|
20240906,121700,295169640,9820,9820,9820,9820,0
|
|
20240906,121600,295169640,9820,9820,9820,9820,0
|
|
20240906,121500,295169640,9820,9820,9820,9820,0
|
|
20240906,121400,295169640,9820,9730,9820,9730,4
|
|
20240906,121300,295130550,9710,9710,9710,9690,5001
|
|
20240906,121200,246656500,9730,9730,9730,9730,0
|
|
20240906,121100,246656500,9730,9730,9730,9730,0
|
|
20240906,121000,246656500,9730,9780,9780,9730,4
|
|
20240906,120900,246617430,9760,9740,9760,9720,861
|
|
20240906,120800,238229860,9730,9730,9730,9730,0
|
|
20240906,120700,238229860,9730,9730,9730,9730,0
|
|
20240906,120600,238229860,9730,9730,9730,9730,0
|
|
20240906,120500,238229860,9730,9730,9730,9730,0
|
|
20240906,120400,238229860,9730,9730,9730,9730,0
|
|
20240906,120300,238229860,9730,9730,9730,9730,0
|
|
20240906,120200,238229860,9730,9730,9730,9730,0
|
|
20240906,120100,238229860,9730,9730,9730,9730,6
|
|
20240906,120000,238171480,9730,9730,9730,9730,7
|
|
20240906,115900,238103370,9730,9730,9730,9730,6
|
|
20240906,115800,238044990,9760,9760,9760,9760,0
|
|
20240906,115700,238044990,9760,9700,9760,9700,52
|
|
20240906,115600,237540510,9710,9710,9720,9710,3
|
|
20240906,115500,237511370,9700,9700,9700,9700,0
|
|
20240906,115400,237511370,9700,9720,9720,9700,51
|
|
20240906,115300,237016360,9760,9760,9760,9760,0
|
|
20240906,115200,237016360,9760,9760,9760,9760,0
|
|
20240906,115100,237016360,9760,9730,9760,9730,3
|
|
20240906,115000,236987130,9760,9760,9760,9760,100
|
|
20240906,114900,236011130,9760,9770,9770,9740,833
|
|
20240906,114800,227885820,9850,9850,9850,9850,0
|
|
20240906,114700,227885820,9850,9850,9850,9850,0
|
|
20240906,114600,227885820,9850,9850,9850,9850,0
|
|
20240906,114500,227885820,9850,9850,9850,9850,0
|
|
20240906,114400,227885820,9850,9850,9850,9850,0
|
|
20240906,114300,227885820,9850,9850,9850,9850,0
|
|
20240906,114200,227885820,9850,9850,9850,9850,0
|
|
20240906,114100,227885820,9850,9850,9850,9850,0
|
|
20240906,114000,227885820,9850,9850,9850,9850,0
|
|
20240906,113900,227885820,9850,9850,9850,9850,0
|
|
20240906,113800,227885820,9850,9850,9850,9850,0
|
|
20240906,113700,227885820,9850,9850,9850,9850,0
|
|
20240906,113600,227885820,9850,9850,9850,9850,0
|
|
20240906,113500,227885820,9850,9780,9850,9780,76
|
|
20240906,113400,227142460,9850,9850,9850,9850,0
|
|
20240906,113300,227142460,9850,9850,9850,9850,0
|
|
20240906,113200,227142460,9850,9850,9850,9850,0
|
|
20240906,113100,227142460,9850,9850,9850,9850,0
|
|
20240906,113000,227142460,9850,9850,9850,9850,0
|
|
20240906,112900,227142460,9850,9850,9850,9850,0
|
|
20240906,112800,227142460,9850,9790,9850,9790,2
|
|
20240906,112700,227122820,9780,9780,9780,9780,0
|
|
20240906,112600,227122820,9780,9780,9780,9780,0
|
|
20240906,112500,227122820,9780,9780,9780,9780,0
|
|
20240906,112400,227122820,9780,9780,9780,9780,9
|
|
20240906,112300,227034800,9850,9850,9850,9850,0
|
|
20240906,112200,227034800,9850,9850,9850,9850,0
|
|
20240906,112100,227034800,9850,9850,9850,9850,0
|
|
20240906,112000,227034800,9850,9790,9850,9790,100
|
|
20240906,111900,226049910,9840,9790,9840,9790,24
|
|
20240906,111800,225813820,9770,9770,9770,9770,1
|
|
20240906,111700,225804050,9830,9770,9830,9770,13
|
|
20240906,111600,225676430,9780,9780,9780,9780,0
|
|
20240906,111500,225676430,9780,9780,9780,9780,0
|
|
20240906,111400,225676430,9780,9780,9780,9780,0
|
|
20240906,111300,225676430,9780,9780,9780,9780,0
|
|
20240906,111200,225676430,9780,9780,9780,9780,0
|
|
20240906,111100,225676430,9780,9770,9780,9770,12
|
|
20240906,111000,225559080,9780,9780,9780,9780,0
|
|
20240906,110900,225559080,9780,9780,9840,9780,11
|
|
20240906,110800,225451110,9840,9760,9840,9760,3
|
|
20240906,110700,225421720,9760,9790,9800,9760,370
|
|
20240906,110600,221795960,9790,9750,9790,9750,681
|
|
20240906,110500,215129370,9750,9750,9750,9750,180
|
|
20240906,110400,213374370,9750,9750,9750,9750,20
|
|
20240906,110300,213179370,9710,9710,9710,9710,0
|
|
20240906,110200,213179370,9710,9710,9710,9710,0
|
|
20240906,110100,213179370,9710,9710,9710,9710,35
|
|
20240906,110000,212839520,9710,9720,9720,9710,55
|
|
20240906,105900,212305430,9690,9690,9690,9690,0
|
|
20240906,105800,212305430,9690,9690,9690,9690,0
|
|
20240906,105700,212305430,9690,9690,9690,9690,0
|
|
20240906,105600,212305430,9690,9690,9690,9690,0
|
|
20240906,105500,212305430,9690,9690,9690,9690,0
|
|
20240906,105400,212305430,9690,9690,9690,9690,0
|
|
20240906,105300,212305430,9690,9720,9720,9690,660
|
|
20240906,105200,205894320,9720,9720,9720,9720,0
|
|
20240906,105100,205894320,9720,9720,9720,9720,0
|
|
20240906,105000,205894320,9720,9710,9720,9690,6530
|
|
20240906,104900,142609480,9700,9700,9700,9700,568
|
|
20240906,104800,137099880,9690,9690,9690,9690,0
|
|
20240906,104700,137099880,9690,9690,9690,9690,0
|
|
20240906,104600,137099880,9690,9690,9690,9690,0
|
|
20240906,104500,137099880,9690,9690,9690,9690,12
|
|
20240906,104400,136983600,9700,9700,9700,9700,0
|
|
20240906,104300,136983600,9700,9700,9700,9700,0
|
|
20240906,104200,136983600,9700,9700,9700,9700,0
|
|
20240906,104100,136983600,9700,9700,9700,9700,0
|
|
20240906,104000,136983600,9700,9700,9700,9700,3
|
|
20240906,103900,136954500,9690,9690,9690,9690,0
|
|
20240906,103800,136954500,9690,9690,9690,9690,0
|
|
20240906,103700,136954500,9690,9690,9690,9690,0
|
|
20240906,103600,136954500,9690,9690,9690,9690,0
|
|
20240906,103500,136954500,9690,9690,9690,9690,117
|
|
20240906,103400,135820770,9690,9690,9690,9690,0
|
|
20240906,103300,135820770,9690,9690,9690,9690,0
|
|
20240906,103200,135820770,9690,9690,9690,9690,0
|
|
20240906,103100,135820770,9690,9690,9690,9690,32
|
|
20240906,103000,135510690,9700,9700,9700,9700,9
|
|
20240906,102900,135423390,9670,9670,9670,9670,0
|
|
20240906,102800,135423390,9670,9670,9670,9670,0
|
|
20240906,102700,135423390,9670,9670,9670,9670,0
|
|
20240906,102600,135423390,9670,9670,9670,9670,0
|
|
20240906,102500,135423390,9670,9670,9670,9670,0
|
|
20240906,102400,135423390,9670,9670,9670,9670,0
|
|
20240906,102300,135423390,9670,9670,9670,9670,30
|
|
20240906,102200,135133290,9680,9680,9680,9680,175
|
|
20240906,102100,133439290,9680,9680,9680,9680,1
|
|
20240906,102000,133429610,9680,9680,9680,9680,0
|
|
20240906,101900,133429610,9680,9680,9680,9680,1
|
|
20240906,101800,133419930,9690,9670,9690,9670,41
|
|
20240906,101700,133022840,9690,9690,9690,9670,551
|
|
20240906,101600,127692670,9700,9700,9700,9680,820
|
|
20240906,101500,119750170,9700,9700,9700,9700,21
|
|
20240906,101400,119546470,9700,9700,9700,9700,0
|
|
20240906,101300,119546470,9700,9700,9700,9700,113
|
|
20240906,101200,118450370,9710,9710,9710,9710,0
|
|
20240906,101100,118450370,9710,9710,9710,9710,53
|
|
20240906,101000,117935740,9710,9740,9740,9710,824
|
|
20240906,100900,109921350,9780,9780,9780,9780,409
|
|
20240906,100800,105921330,9780,9730,9780,9730,417
|
|
20240906,100700,101843470,9730,9760,9760,9720,247
|
|
20240906,100600,99439780,9760,9760,9760,9760,1
|
|
20240906,100500,99430020,9770,9740,9770,9740,83
|
|
20240906,100400,98620400,9770,9770,9770,9770,0
|
|
20240906,100300,98620400,9770,9710,9770,9710,296
|
|
20240906,100200,95730580,9710,9710,9710,9710,1
|
|
20240906,100100,95720870,9700,9720,9720,9700,683
|
|
20240906,100000,89095650,9710,9710,9710,9710,29
|
|
20240906,095900,88814060,9710,9710,9710,9710,105
|
|
20240906,095800,87794510,9720,9720,9720,9720,403
|
|
20240906,095700,83877350,9720,9720,9720,9720,0
|
|
20240906,095600,83877350,9720,9720,9720,9720,0
|
|
20240906,095500,83877350,9720,9720,9720,9720,0
|
|
20240906,095400,83877350,9720,9720,9720,9720,0
|
|
20240906,095300,83877350,9720,9720,9720,9720,10
|
|
20240906,095200,83780150,9720,9720,9720,9720,97
|
|
20240906,095100,82837310,9700,9700,9700,9700,0
|
|
20240906,095000,82837310,9700,9700,9700,9700,10
|
|
20240906,094900,82740310,9700,9700,9700,9700,0
|
|
20240906,094800,82740310,9700,9700,9700,9700,0
|
|
20240906,094700,82740310,9700,9700,9700,9700,28
|
|
20240906,094600,82468710,9700,9700,9700,9700,50
|
|
20240906,094500,81983710,9700,9700,9700,9700,0
|
|
20240906,094400,81983710,9700,9700,9700,9700,0
|
|
20240906,094300,81983710,9700,9700,9700,9700,741
|
|
20240906,094200,74796010,9700,9700,9700,9700,51
|
|
20240906,094100,74301310,9700,9700,9700,9700,195
|
|
20240906,094000,72409810,9700,9720,9720,9700,869
|
|
20240906,093900,63980190,9720,9720,9720,9720,2
|
|
20240906,093800,63960750,9700,9700,9700,9700,0
|
|
20240906,093700,63960750,9700,9700,9700,9700,1
|
|
20240906,093600,63951050,9700,9700,9700,9700,0
|
|
20240906,093500,63951050,9700,9710,9710,9700,1220
|
|
20240906,093400,52112300,9720,9720,9720,9720,23
|
|
20240906,093300,51888740,9720,9720,9720,9720,6
|
|
20240906,093200,51830420,9740,9740,9740,9740,1
|
|
20240906,093100,51820680,9730,9730,9730,9730,0
|
|
20240906,093000,51820680,9730,9720,9730,9720,17
|
|
20240906,092900,51655340,9730,9730,9730,9730,61
|
|
20240906,092800,51061810,9720,9720,9720,9720,179
|
|
20240906,092700,49321930,9730,9740,9740,9730,344
|
|
20240906,092600,45974760,9740,9740,9740,9740,138
|
|
20240906,092500,44630640,9750,9750,9750,9750,62
|
|
20240906,092400,44026140,9750,9750,9750,9740,498
|
|
20240906,092300,39170740,9750,9750,9750,9750,60
|
|
20240906,092200,38585740,9750,9740,9750,9740,458
|
|
20240906,092100,34121240,9740,9740,9740,9740,0
|
|
20240906,092000,34121240,9740,9750,9750,9740,46
|
|
20240906,091900,33672840,9760,9760,9760,9750,69
|
|
20240906,091800,32999880,9760,9760,9760,9760,119
|
|
20240906,091700,31838440,9780,9810,9810,9780,1067
|
|
20240906,091600,21378200,9820,9820,9820,9820,9
|
|
20240906,091500,21289820,9820,9820,9820,9820,220
|
|
20240906,091400,19129420,9830,9830,9830,9830,71
|
|
20240906,091300,18431490,9820,9840,9840,9820,297
|
|
20240906,091200,15509730,9890,9860,9890,9850,699
|
|
20240906,091100,8615480,9890,9890,9890,9890,405
|
|
20240906,091000,4610030,9860,9870,9870,9860,79
|
|
20240906,090900,3831020,9930,9870,9930,9870,20
|
|
20240906,090800,3632960,9950,9950,9950,9950,0
|
|
20240906,090700,3632960,9950,9950,9950,9950,0
|
|
20240906,090600,3632960,9950,9950,9950,9950,0
|
|
20240906,090500,3632960,9950,9950,9950,9950,0
|
|
20240906,090400,3632960,9950,9950,9950,9950,0
|
|
20240906,090300,3632960,9950,9950,9950,9950,30
|
|
20240906,090200,3334460,9960,9960,9960,9960,0
|
|
20240906,090100,3334460,9960,9960,9960,9960,0
|
|
20240906,090000,3334460,9960,9860,9960,9860,322
|