598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,185500,354577010,9810,9810,9810,9810,407
|
|
20240909,185400,354577010,9810,9810,9810,9810,0
|
|
20240909,185300,354577010,9810,9810,9810,9810,0
|
|
20240909,185200,354577010,9810,9810,9810,9810,0
|
|
20240909,185100,354577010,9810,9810,9810,9810,0
|
|
20240909,185000,354577010,9810,9810,9810,9810,0
|
|
20240909,184900,354577010,9810,9810,9810,9810,0
|
|
20240909,184800,354577010,9810,9810,9810,9810,0
|
|
20240909,184700,354577010,9810,9810,9810,9810,0
|
|
20240909,184600,354577010,9810,9810,9810,9810,0
|
|
20240909,184500,354577010,9810,9810,9810,9810,0
|
|
20240909,184400,354577010,9810,9810,9810,9810,0
|
|
20240909,184300,354577010,9810,9810,9810,9810,0
|
|
20240909,184200,354577010,9810,9810,9810,9810,0
|
|
20240909,184100,354577010,9810,9810,9810,9810,0
|
|
20240909,184000,354577010,9810,9810,9810,9810,0
|
|
20240909,183900,354577010,9810,9810,9810,9810,0
|
|
20240909,183800,354577010,9810,9810,9810,9810,0
|
|
20240909,183700,354577010,9810,9810,9810,9810,0
|
|
20240909,183600,354577010,9810,9810,9810,9810,0
|
|
20240909,183500,354577010,9810,9810,9810,9810,0
|
|
20240909,183400,354577010,9810,9810,9810,9810,0
|
|
20240909,183300,354577010,9810,9810,9810,9810,0
|
|
20240909,183200,354577010,9810,9810,9810,9810,0
|
|
20240909,183100,354577010,9810,9810,9810,9810,0
|
|
20240909,183000,354577010,9810,9810,9810,9810,0
|
|
20240909,182900,354577010,9810,9810,9810,9810,0
|
|
20240909,182800,354577010,9810,9810,9810,9810,0
|
|
20240909,182700,354577010,9810,9810,9810,9810,0
|
|
20240909,182600,354577010,9810,9810,9810,9810,0
|
|
20240909,182500,354577010,9810,9810,9810,9810,407
|
|
20240909,182400,354577010,9810,9810,9810,9810,0
|
|
20240909,182300,354577010,9810,9810,9810,9810,0
|
|
20240909,182200,354577010,9810,9810,9810,9810,0
|
|
20240909,182100,354577010,9810,9810,9810,9810,0
|
|
20240909,182000,354577010,9810,9810,9810,9810,0
|
|
20240909,181900,354577010,9810,9810,9810,9810,0
|
|
20240909,181800,354577010,9810,9810,9810,9810,0
|
|
20240909,181700,354577010,9810,9810,9810,9810,0
|
|
20240909,181600,354577010,9810,9810,9810,9810,0
|
|
20240909,181500,354577010,9810,9810,9810,9810,0
|
|
20240909,181400,354577010,9810,9810,9810,9810,0
|
|
20240909,181300,354577010,9810,9810,9810,9810,0
|
|
20240909,181200,354577010,9810,9810,9810,9810,0
|
|
20240909,181100,354577010,9810,9810,9810,9810,0
|
|
20240909,181000,354577010,9810,9810,9810,9810,0
|
|
20240909,180900,354577010,9810,9810,9810,9810,0
|
|
20240909,180800,354577010,9810,9810,9810,9810,0
|
|
20240909,180700,354577010,9810,9810,9810,9810,0
|
|
20240909,180600,354577010,9810,9810,9810,9810,0
|
|
20240909,180500,354577010,9810,9810,9810,9810,0
|
|
20240909,180400,354577010,9810,9810,9810,9810,0
|
|
20240909,180300,354577010,9810,9810,9810,9810,0
|
|
20240909,180200,354577010,9810,9810,9810,9810,0
|
|
20240909,180100,354577010,9810,9810,9810,9810,0
|
|
20240909,180000,354577010,9810,9810,9810,9810,0
|
|
20240909,175900,354577010,9810,9810,9810,9810,0
|
|
20240909,175800,354577010,9810,9810,9810,9810,0
|
|
20240909,175700,354577010,9810,9810,9810,9810,0
|
|
20240909,175600,354577010,9810,9810,9810,9810,0
|
|
20240909,175500,354577010,9810,9810,9810,9810,407
|
|
20240909,175400,354577010,9810,9810,9810,9810,0
|
|
20240909,175300,354577010,9810,9810,9810,9810,0
|
|
20240909,175200,354577010,9810,9810,9810,9810,0
|
|
20240909,175100,354577010,9810,9810,9810,9810,0
|
|
20240909,175000,354577010,9810,9810,9810,9810,0
|
|
20240909,174900,354577010,9810,9810,9810,9810,0
|
|
20240909,174800,354577010,9810,9810,9810,9810,0
|
|
20240909,174700,354577010,9810,9810,9810,9810,0
|
|
20240909,174600,354577010,9810,9810,9810,9810,0
|
|
20240909,174500,354577010,9810,9810,9810,9810,0
|
|
20240909,174400,354577010,9810,9810,9810,9810,0
|
|
20240909,174300,354577010,9810,9810,9810,9810,0
|
|
20240909,174200,354577010,9810,9810,9810,9810,0
|
|
20240909,174100,354577010,9810,9810,9810,9810,0
|
|
20240909,174000,354577010,9810,9810,9810,9810,0
|
|
20240909,173900,354577010,9810,9810,9810,9810,0
|
|
20240909,173800,354577010,9810,9810,9810,9810,0
|
|
20240909,173700,354577010,9810,9810,9810,9810,0
|
|
20240909,173600,354577010,9810,9810,9810,9810,0
|
|
20240909,173500,354577010,9810,9810,9810,9810,0
|
|
20240909,173400,354577010,9810,9810,9810,9810,0
|
|
20240909,173300,354577010,9810,9810,9810,9810,0
|
|
20240909,173200,354577010,9810,9810,9810,9810,0
|
|
20240909,173100,354577010,9810,9810,9810,9810,0
|
|
20240909,173000,354577010,9810,9810,9810,9810,0
|
|
20240909,172900,354577010,9810,9810,9810,9810,0
|
|
20240909,172800,354577010,9810,9810,9810,9810,0
|
|
20240909,172700,354577010,9810,9810,9810,9810,0
|
|
20240909,172600,354577010,9810,9810,9810,9810,0
|
|
20240909,172500,354577010,9810,9810,9810,9810,407
|
|
20240909,172400,354577010,9810,9810,9810,9810,0
|
|
20240909,172300,354577010,9810,9810,9810,9810,0
|
|
20240909,172200,354577010,9810,9810,9810,9810,0
|
|
20240909,172100,354577010,9810,9810,9810,9810,0
|
|
20240909,172000,354577010,9810,9810,9810,9810,0
|
|
20240909,171900,354577010,9810,9810,9810,9810,0
|
|
20240909,171800,354577010,9810,9810,9810,9810,0
|
|
20240909,171700,354577010,9810,9810,9810,9810,0
|
|
20240909,171600,354577010,9810,9810,9810,9810,0
|
|
20240909,171500,354577010,9810,9810,9810,9810,0
|
|
20240909,171400,354577010,9810,9810,9810,9810,0
|
|
20240909,171300,354577010,9810,9810,9810,9810,0
|
|
20240909,171200,354577010,9810,9810,9810,9810,0
|
|
20240909,171100,354577010,9810,9810,9810,9810,0
|
|
20240909,171000,354577010,9810,9810,9810,9810,0
|
|
20240909,170900,354577010,9810,9810,9810,9810,0
|
|
20240909,170800,354577010,9810,9810,9810,9810,0
|
|
20240909,170700,354577010,9810,9810,9810,9810,0
|
|
20240909,170600,354577010,9810,9810,9810,9810,0
|
|
20240909,170500,354577010,9810,9810,9810,9810,0
|
|
20240909,170400,354577010,9810,9810,9810,9810,0
|
|
20240909,170300,354577010,9810,9810,9810,9810,0
|
|
20240909,170200,354577010,9810,9810,9810,9810,0
|
|
20240909,170100,354577010,9810,9810,9810,9810,0
|
|
20240909,170000,354577010,9810,9810,9810,9810,0
|
|
20240909,165900,354577010,9810,9810,9810,9810,0
|
|
20240909,165800,354577010,9810,9810,9810,9810,0
|
|
20240909,165700,354577010,9810,9810,9810,9810,0
|
|
20240909,165600,354577010,9810,9810,9810,9810,0
|
|
20240909,165500,354577010,9810,9810,9810,9810,407
|
|
20240909,165400,354577010,9810,9810,9810,9810,0
|
|
20240909,165300,354577010,9810,9810,9810,9810,0
|
|
20240909,165200,354577010,9810,9810,9810,9810,0
|
|
20240909,165100,354577010,9810,9810,9810,9810,0
|
|
20240909,165000,354577010,9810,9810,9810,9810,0
|
|
20240909,164900,354577010,9810,9810,9810,9810,0
|
|
20240909,164800,354577010,9810,9810,9810,9810,0
|
|
20240909,164700,354577010,9810,9810,9810,9810,0
|
|
20240909,164600,354577010,9810,9810,9810,9810,0
|
|
20240909,164500,354577010,9810,9810,9810,9810,0
|
|
20240909,164400,354577010,9810,9810,9810,9810,0
|
|
20240909,164300,354577010,9810,9810,9810,9810,0
|
|
20240909,164200,354577010,9810,9810,9810,9810,0
|
|
20240909,164100,354577010,9810,9810,9810,9810,0
|
|
20240909,164000,354577010,9810,9810,9810,9810,0
|
|
20240909,163900,354577010,9810,9810,9810,9810,0
|
|
20240909,163800,354577010,9810,9810,9810,9810,0
|
|
20240909,163700,354577010,9810,9810,9810,9810,0
|
|
20240909,163600,354577010,9810,9810,9810,9810,0
|
|
20240909,163500,354577010,9810,9810,9810,9810,0
|
|
20240909,163400,354577010,9810,9810,9810,9810,0
|
|
20240909,163300,354577010,9810,9810,9810,9810,0
|
|
20240909,163200,354577010,9810,9810,9810,9810,0
|
|
20240909,163100,354577010,9810,9810,9810,9810,0
|
|
20240909,163000,354577010,9810,9810,9810,9810,0
|
|
20240909,162900,354577010,9810,9810,9810,9810,0
|
|
20240909,162800,354577010,9810,9810,9810,9810,0
|
|
20240909,162700,354577010,9810,9810,9810,9810,0
|
|
20240909,162600,354577010,9810,9810,9810,9810,0
|
|
20240909,162500,354577010,9810,9810,9810,9810,407
|
|
20240909,162400,354577010,9810,9810,9810,9810,0
|
|
20240909,162300,354577010,9810,9810,9810,9810,0
|
|
20240909,162200,354577010,9810,9810,9810,9810,0
|
|
20240909,162100,354577010,9810,9810,9810,9810,0
|
|
20240909,162000,354577010,9810,9810,9810,9810,0
|
|
20240909,161900,354577010,9810,9810,9810,9810,0
|
|
20240909,161800,354577010,9810,9810,9810,9810,0
|
|
20240909,161700,354577010,9810,9810,9810,9810,0
|
|
20240909,161600,354577010,9810,9810,9810,9810,0
|
|
20240909,161500,354577010,9810,9810,9810,9810,0
|
|
20240909,161400,354577010,9810,9810,9810,9810,0
|
|
20240909,161300,354577010,9810,9810,9810,9810,0
|
|
20240909,161200,354577010,9810,9810,9810,9810,0
|
|
20240909,161100,354577010,9810,9810,9810,9810,0
|
|
20240909,161000,354577010,9810,9810,9810,9810,0
|
|
20240909,160900,354577010,9810,9810,9810,9810,0
|
|
20240909,160800,354577010,9810,9810,9810,9810,0
|
|
20240909,160700,354577010,9810,9810,9810,9810,0
|
|
20240909,160600,354577010,9810,9810,9810,9810,0
|
|
20240909,160500,354577010,9810,9810,9810,9810,0
|
|
20240909,160400,354577010,9810,9810,9810,9810,0
|
|
20240909,160300,354577010,9810,9810,9810,9810,0
|
|
20240909,160200,354577010,9810,9810,9810,9810,0
|
|
20240909,160100,354577010,9810,9810,9810,9810,0
|
|
20240909,160000,354577010,9810,9810,9810,9810,0
|
|
20240909,155900,354577010,9810,9810,9810,9810,0
|
|
20240909,155800,354577010,9810,9810,9810,9810,0
|
|
20240909,155700,354577010,9810,9810,9810,9810,0
|
|
20240909,155600,354577010,9810,9810,9810,9810,0
|
|
20240909,155500,354577010,9810,9810,9810,9810,407
|
|
20240909,155400,354577010,9810,9810,9810,9810,0
|
|
20240909,155300,354577010,9810,9810,9810,9810,0
|
|
20240909,155200,354577010,9810,9810,9810,9810,0
|
|
20240909,155100,354577010,9810,9810,9810,9810,0
|
|
20240909,155000,354577010,9810,9810,9810,9810,0
|
|
20240909,154900,354577010,9810,9810,9810,9810,0
|
|
20240909,154800,354577010,9810,9810,9810,9810,0
|
|
20240909,154700,354577010,9810,9810,9810,9810,0
|
|
20240909,154600,354577010,9810,9810,9810,9810,0
|
|
20240909,154500,354577010,9810,9810,9810,9810,0
|
|
20240909,154400,354577010,9810,9810,9810,9810,0
|
|
20240909,154300,354577010,9810,9810,9810,9810,0
|
|
20240909,154200,354577010,9810,9810,9810,9810,0
|
|
20240909,154100,354577010,9810,9810,9810,9810,0
|
|
20240909,154000,354577010,9810,9810,9810,9810,0
|
|
20240909,153900,354577010,9810,9810,9810,9810,0
|
|
20240909,153800,354577010,9810,9810,9810,9810,0
|
|
20240909,153700,354577010,9810,9810,9810,9810,0
|
|
20240909,153600,354577010,9810,9810,9810,9810,0
|
|
20240909,153500,354577010,9810,9810,9810,9810,0
|
|
20240909,153400,354577010,9810,9810,9810,9810,0
|
|
20240909,153300,354577010,9810,9810,9810,9810,0
|
|
20240909,153200,354577010,9810,9810,9810,9810,0
|
|
20240909,153100,354577010,9810,9810,9810,9810,0
|
|
20240909,153000,354577010,9810,9810,9810,9810,407
|
|
20240909,152900,350584340,9810,9810,9810,9810,0
|
|
20240909,152800,350584340,9810,9810,9810,9810,0
|
|
20240909,152700,350584340,9810,9810,9810,9810,0
|
|
20240909,152600,350584340,9810,9810,9810,9810,0
|
|
20240909,152500,350584340,9810,9810,9810,9810,0
|
|
20240909,152400,350584340,9810,9810,9810,9810,0
|
|
20240909,152300,350584340,9810,9810,9810,9810,0
|
|
20240909,152200,350584340,9810,9810,9810,9810,0
|
|
20240909,152100,350584340,9810,9810,9810,9810,0
|
|
20240909,152000,350584340,9810,9810,9810,9810,0
|
|
20240909,151900,350584340,9810,9810,9810,9810,1
|
|
20240909,151800,350574530,9800,9810,9810,9800,2
|
|
20240909,151700,350554920,9810,9810,9810,9810,1
|
|
20240909,151600,350545110,9820,9820,9820,9820,1
|
|
20240909,151500,350535290,9800,9790,9800,9790,221
|
|
20240909,151400,348369890,9800,9800,9800,9800,0
|
|
20240909,151300,348369890,9800,9800,9800,9800,20
|
|
20240909,151200,348173890,9810,9810,9810,9810,0
|
|
20240909,151100,348173890,9810,9800,9810,9800,11
|
|
20240909,151000,348066010,9800,9780,9800,9780,34
|
|
20240909,150900,347733450,9780,9780,9780,9780,0
|
|
20240909,150800,347733450,9780,9780,9780,9780,10
|
|
20240909,150700,347635650,9800,9800,9800,9800,0
|
|
20240909,150600,347635650,9800,9800,9800,9800,0
|
|
20240909,150500,347635650,9800,9800,9800,9800,0
|
|
20240909,150400,347635650,9800,9800,9800,9800,10
|
|
20240909,150300,347537650,9770,9770,9770,9770,0
|
|
20240909,150200,347537650,9770,9770,9770,9770,0
|
|
20240909,150100,347537650,9770,9770,9770,9770,15
|
|
20240909,150000,347391100,9770,9790,9790,9770,11
|
|
20240909,145900,347283610,9810,9810,9810,9810,0
|
|
20240909,145800,347283610,9810,9810,9810,9810,0
|
|
20240909,145700,347283610,9810,9810,9810,9810,0
|
|
20240909,145600,347283610,9810,9800,9810,9800,3
|
|
20240909,145500,347254190,9780,9780,9780,9780,0
|
|
20240909,145400,347254190,9780,9780,9780,9780,0
|
|
20240909,145300,347254190,9780,9780,9780,9780,0
|
|
20240909,145200,347254190,9780,9790,9790,9770,773
|
|
20240909,145100,339698110,9790,9790,9790,9790,9
|
|
20240909,145000,339610000,9790,9820,9820,9790,506
|
|
20240909,144900,334654710,9830,9830,9830,9830,0
|
|
20240909,144800,334654710,9830,9830,9830,9830,0
|
|
20240909,144700,334654710,9830,9830,9830,9830,0
|
|
20240909,144600,334654710,9830,9830,9830,9830,0
|
|
20240909,144500,334654710,9830,9830,9830,9830,0
|
|
20240909,144400,334654710,9830,9830,9830,9830,0
|
|
20240909,144300,334654710,9830,9830,9830,9830,0
|
|
20240909,144200,334654710,9830,9830,9830,9830,0
|
|
20240909,144100,334654710,9830,9830,9830,9830,18
|
|
20240909,144000,334477770,9830,9830,9830,9830,0
|
|
20240909,143900,334477770,9830,9830,9830,9830,0
|
|
20240909,143800,334477770,9830,9830,9830,9830,20
|
|
20240909,143700,334281170,9830,9830,9830,9830,0
|
|
20240909,143600,334281170,9830,9830,9830,9830,0
|
|
20240909,143500,334281170,9830,9830,9830,9830,1
|
|
20240909,143400,334271340,9830,9830,9830,9830,0
|
|
20240909,143300,334271340,9830,9830,9830,9830,20
|
|
20240909,143200,334074740,9830,9830,9830,9830,1
|
|
20240909,143100,334064910,9810,9810,9830,9810,7
|
|
20240909,143000,333996220,9810,9810,9810,9810,0
|
|
20240909,142900,333996220,9810,9810,9810,9810,5
|
|
20240909,142800,333947170,9810,9810,9810,9810,1
|
|
20240909,142700,333937360,9810,9810,9810,9810,6
|
|
20240909,142600,333878500,9810,9810,9810,9810,48
|
|
20240909,142500,333407620,9810,9810,9810,9810,0
|
|
20240909,142400,333407620,9810,9810,9810,9810,0
|
|
20240909,142300,333407620,9810,9810,9810,9810,0
|
|
20240909,142200,333407620,9810,9810,9810,9810,0
|
|
20240909,142100,333407620,9810,9810,9810,9810,0
|
|
20240909,142000,333407620,9810,9810,9810,9810,0
|
|
20240909,141900,333407620,9810,9810,9810,9810,0
|
|
20240909,141800,333407620,9810,9810,9810,9810,0
|
|
20240909,141700,333407620,9810,9810,9810,9810,8
|
|
20240909,141600,333329140,9810,9810,9810,9810,0
|
|
20240909,141500,333329140,9810,9810,9810,9810,10
|
|
20240909,141400,333231040,9800,9800,9800,9800,0
|
|
20240909,141300,333231040,9800,9800,9800,9800,0
|
|
20240909,141200,333231040,9800,9800,9800,9800,0
|
|
20240909,141100,333231040,9800,9800,9800,9800,0
|
|
20240909,141000,333231040,9800,9800,9800,9800,0
|
|
20240909,140900,333231040,9800,9800,9800,9800,0
|
|
20240909,140800,333231040,9800,9800,9800,9800,12
|
|
20240909,140700,333113440,9790,9790,9790,9790,0
|
|
20240909,140600,333113440,9790,9790,9790,9790,0
|
|
20240909,140500,333113440,9790,9790,9790,9790,0
|
|
20240909,140400,333113440,9790,9790,9790,9790,0
|
|
20240909,140300,333113440,9790,9790,9790,9790,0
|
|
20240909,140200,333113440,9790,9790,9790,9790,0
|
|
20240909,140100,333113440,9790,9790,9790,9790,0
|
|
20240909,140000,333113440,9790,9790,9790,9790,0
|
|
20240909,135900,333113440,9790,9790,9790,9790,0
|
|
20240909,135800,333113440,9790,9790,9790,9790,0
|
|
20240909,135700,333113440,9790,9790,9790,9790,0
|
|
20240909,135600,333113440,9790,9790,9790,9790,11
|
|
20240909,135500,333005750,9810,9810,9810,9810,0
|
|
20240909,135400,333005750,9810,9810,9810,9810,0
|
|
20240909,135300,333005750,9810,9810,9810,9810,1
|
|
20240909,135200,332995940,9800,9800,9800,9800,4
|
|
20240909,135100,332956740,9800,9800,9830,9800,5
|
|
20240909,135000,332907710,9800,9800,9820,9800,99
|
|
20240909,134900,331935650,9800,9800,9800,9800,7
|
|
20240909,134800,331867050,9800,9800,9810,9800,149
|
|
20240909,134700,330406050,9780,9780,9780,9780,0
|
|
20240909,134600,330406050,9780,9780,9780,9780,0
|
|
20240909,134500,330406050,9780,9780,9780,9780,0
|
|
20240909,134400,330406050,9780,9780,9780,9780,0
|
|
20240909,134300,330406050,9780,9780,9780,9780,0
|
|
20240909,134200,330406050,9780,9780,9780,9780,200
|
|
20240909,134100,328450050,9800,9800,9800,9800,0
|
|
20240909,134000,328450050,9800,9800,9800,9800,4
|
|
20240909,133900,328410850,9800,9800,9800,9800,1
|
|
20240909,133800,328401050,9800,9800,9800,9800,0
|
|
20240909,133700,328401050,9800,9800,9800,9800,105
|
|
20240909,133600,327372050,9800,9800,9800,9800,4
|
|
20240909,133500,327332850,9800,9800,9800,9800,7
|
|
20240909,133400,327264250,9800,9800,9800,9800,26
|
|
20240909,133300,327009450,9800,9800,9800,9800,37
|
|
20240909,133200,326646850,9800,9800,9800,9800,6
|
|
20240909,133100,326588050,9800,9800,9800,9800,7
|
|
20240909,133000,326519450,9800,9800,9800,9800,5
|
|
20240909,132900,326470450,9800,9770,9800,9770,235
|
|
20240909,132800,324171740,9770,9770,9770,9770,19
|
|
20240909,132700,323986110,9770,9800,9800,9770,44
|
|
20240909,132600,323555720,9760,9760,9800,9760,616
|
|
20240909,132500,317521120,9760,9760,9760,9760,6
|
|
20240909,132400,317462560,9760,9760,9760,9760,5
|
|
20240909,132300,317413760,9760,9760,9760,9760,6
|
|
20240909,132200,317355200,9760,9760,9760,9760,7
|
|
20240909,132100,317286880,9760,9760,9770,9760,17
|
|
20240909,132000,317120840,9760,9760,9760,9760,6
|
|
20240909,131900,317062280,9760,9760,9760,9760,3
|
|
20240909,131800,317033000,9740,9740,9740,9740,0
|
|
20240909,131700,317033000,9740,9740,9740,9740,0
|
|
20240909,131600,317033000,9740,9740,9740,9740,0
|
|
20240909,131500,317033000,9740,9770,9770,9740,145
|
|
20240909,131400,315617360,9770,9770,9770,9770,4
|
|
20240909,131300,315578280,9770,9770,9780,9770,156
|
|
20240909,131200,314052660,9760,9760,9760,9760,5
|
|
20240909,131100,314003860,9760,9760,9780,9760,217
|
|
20240909,131000,311881920,9780,9780,9780,9780,0
|
|
20240909,130900,311881920,9780,9780,9780,9780,0
|
|
20240909,130800,311881920,9780,9780,9780,9780,0
|
|
20240909,130700,311881920,9780,9780,9780,9780,0
|
|
20240909,130600,311881920,9780,9780,9780,9780,0
|
|
20240909,130500,311881920,9780,9780,9780,9780,0
|
|
20240909,130400,311881920,9780,9780,9780,9780,0
|
|
20240909,130300,311881920,9780,9760,9780,9760,6
|
|
20240909,130200,311823280,9780,9760,9780,9760,8
|
|
20240909,130100,311745060,9770,9770,9770,9770,0
|
|
20240909,130000,311745060,9770,9770,9770,9770,0
|
|
20240909,125900,311745060,9770,9770,9770,9770,0
|
|
20240909,125800,311745060,9770,9770,9770,9770,0
|
|
20240909,125700,311745060,9770,9770,9770,9770,0
|
|
20240909,125600,311745060,9770,9740,9770,9740,102
|
|
20240909,125500,310748550,9760,9740,9760,9740,193
|
|
20240909,125400,308865430,9750,9750,9750,9750,0
|
|
20240909,125300,308865430,9750,9720,9750,9720,52
|
|
20240909,125200,308358460,9750,9750,9750,9750,0
|
|
20240909,125100,308358460,9750,9750,9750,9750,0
|
|
20240909,125000,308358460,9750,9750,9750,9750,0
|
|
20240909,124900,308358460,9750,9750,9750,9750,0
|
|
20240909,124800,308358460,9750,9750,9750,9750,0
|
|
20240909,124700,308358460,9750,9750,9750,9750,0
|
|
20240909,124600,308358460,9750,9750,9750,9750,0
|
|
20240909,124500,308358460,9750,9720,9750,9720,632
|
|
20240909,124400,302202770,9700,9700,9700,9700,0
|
|
20240909,124300,302202770,9700,9700,9700,9700,0
|
|
20240909,124200,302202770,9700,9700,9700,9700,0
|
|
20240909,124100,302202770,9700,9700,9700,9700,0
|
|
20240909,124000,302202770,9700,9700,9700,9700,0
|
|
20240909,123900,302202770,9700,9700,9700,9700,0
|
|
20240909,123800,302202770,9700,9700,9700,9700,2
|
|
20240909,123700,302183370,9700,9680,9720,9680,25
|
|
20240909,123600,301940550,9680,9680,9680,9680,0
|
|
20240909,123500,301940550,9680,9680,9680,9680,0
|
|
20240909,123400,301940550,9680,9680,9680,9680,0
|
|
20240909,123300,301940550,9680,9680,9680,9680,0
|
|
20240909,123200,301940550,9680,9680,9680,9680,0
|
|
20240909,123100,301940550,9680,9680,9680,9680,1
|
|
20240909,123000,301930870,9720,9680,9720,9680,110
|
|
20240909,122900,300862080,9710,9710,9710,9710,0
|
|
20240909,122800,300862080,9710,9710,9710,9710,0
|
|
20240909,122700,300862080,9710,9670,9710,9670,500
|
|
20240909,122600,296009100,9700,9670,9700,9670,16
|
|
20240909,122500,295853930,9700,9670,9700,9670,100
|
|
20240909,122400,294883960,9670,9670,9670,9670,0
|
|
20240909,122300,294883960,9670,9670,9670,9670,1
|
|
20240909,122200,294874290,9670,9670,9670,9670,1
|
|
20240909,122100,294864620,9670,9670,9670,9670,1
|
|
20240909,122000,294854950,9660,9660,9660,9660,0
|
|
20240909,121900,294854950,9660,9660,9660,9660,0
|
|
20240909,121800,294854950,9660,9660,9660,9660,1
|
|
20240909,121700,294845290,9660,9660,9700,9660,399
|
|
20240909,121600,290978680,9660,9660,9660,9660,2
|
|
20240909,121500,290959360,9660,9660,9660,9660,0
|
|
20240909,121400,290959360,9660,9660,9660,9660,0
|
|
20240909,121300,290959360,9660,9660,9660,9660,0
|
|
20240909,121200,290959360,9660,9660,9660,9660,0
|
|
20240909,121100,290959360,9660,9660,9660,9660,0
|
|
20240909,121000,290959360,9660,9660,9660,9660,0
|
|
20240909,120900,290959360,9660,9660,9660,9660,0
|
|
20240909,120800,290959360,9660,9660,9660,9660,0
|
|
20240909,120700,290959360,9660,9660,9660,9660,0
|
|
20240909,120600,290959360,9660,9660,9660,9660,0
|
|
20240909,120500,290959360,9660,9660,9660,9660,1
|
|
20240909,120400,290949700,9650,9650,9650,9650,0
|
|
20240909,120300,290949700,9650,9650,9650,9650,0
|
|
20240909,120200,290949700,9650,9650,9650,9650,0
|
|
20240909,120100,290949700,9650,9650,9650,9650,0
|
|
20240909,120000,290949700,9650,9650,9650,9650,0
|
|
20240909,115900,290949700,9650,9650,9650,9650,0
|
|
20240909,115800,290949700,9650,9650,9650,9650,4
|
|
20240909,115700,290911100,9670,9650,9670,9650,14
|
|
20240909,115600,290775760,9670,9670,9670,9670,0
|
|
20240909,115500,290775760,9670,9650,9670,9650,43
|
|
20240909,115400,290359970,9670,9650,9670,9650,14
|
|
20240909,115300,290224610,9670,9650,9670,9650,42
|
|
20240909,115200,289818510,9670,9650,9670,9650,17
|
|
20240909,115100,289654200,9670,9670,9670,9670,0
|
|
20240909,115000,289654200,9670,9660,9670,9640,1121
|
|
20240909,114900,278841560,9670,9690,9690,9670,128
|
|
20240909,114800,277603760,9690,9690,9690,9690,4
|
|
20240909,114700,277565000,9690,9690,9690,9690,2
|
|
20240909,114600,277545620,9680,9700,9700,9680,9
|
|
20240909,114500,277458460,9800,9800,9800,9800,0
|
|
20240909,114400,277458460,9800,9800,9800,9800,0
|
|
20240909,114300,277458460,9800,9800,9800,9800,0
|
|
20240909,114200,277458460,9800,9800,9800,9800,0
|
|
20240909,114100,277458460,9800,9800,9800,9800,0
|
|
20240909,114000,277458460,9800,9800,9800,9800,0
|
|
20240909,113900,277458460,9800,9700,9800,9700,4
|
|
20240909,113800,277419360,9810,9670,9810,9670,7010
|
|
20240909,113700,209068420,9650,9650,9650,9650,71
|
|
20240909,113600,208383270,9670,9670,9670,9670,0
|
|
20240909,113500,208383270,9670,9670,9670,9670,0
|
|
20240909,113400,208383270,9670,9670,9670,9670,50
|
|
20240909,113300,207899770,9670,9670,9670,9670,102
|
|
20240909,113200,206913430,9680,9680,9680,9680,0
|
|
20240909,113100,206913430,9680,9660,9680,9660,259
|
|
20240909,113000,204409320,9660,9650,9660,9650,201
|
|
20240909,112900,202468660,9650,9650,9650,9650,0
|
|
20240909,112800,202468660,9650,9650,9650,9650,10
|
|
20240909,112700,202372160,9640,9640,9640,9640,0
|
|
20240909,112600,202372160,9640,9640,9640,9640,0
|
|
20240909,112500,202372160,9640,9640,9640,9640,0
|
|
20240909,112400,202372160,9640,9640,9640,9640,0
|
|
20240909,112300,202372160,9640,9640,9640,9640,0
|
|
20240909,112200,202372160,9640,9640,9640,9640,0
|
|
20240909,112100,202372160,9640,9640,9640,9640,0
|
|
20240909,112000,202372160,9640,9640,9640,9640,0
|
|
20240909,111900,202372160,9640,9640,9640,9640,0
|
|
20240909,111800,202372160,9640,9650,9650,9640,100
|
|
20240909,111700,201407640,9670,9670,9670,9670,2
|
|
20240909,111600,201388300,9640,9640,9640,9640,0
|
|
20240909,111500,201388300,9640,9640,9640,9640,2
|
|
20240909,111400,201369020,9650,9650,9650,9650,0
|
|
20240909,111300,201369020,9650,9650,9650,9650,0
|
|
20240909,111200,201369020,9650,9650,9650,9650,35
|
|
20240909,111100,201031270,9670,9670,9670,9670,1
|
|
20240909,111000,201021600,9670,9670,9670,9670,0
|
|
20240909,110900,201021600,9670,9670,9670,9670,1
|
|
20240909,110800,201011930,9780,9780,9780,9780,0
|
|
20240909,110700,201011930,9780,9780,9780,9780,0
|
|
20240909,110600,201011930,9780,9670,9780,9670,103
|
|
20240909,110500,200008870,9670,9670,9670,9670,7
|
|
20240909,110400,199941180,9670,9670,9670,9670,0
|
|
20240909,110300,199941180,9670,9670,9690,9670,51
|
|
20240909,110200,199447210,9670,9670,9670,9670,0
|
|
20240909,110100,199447210,9670,9660,9670,9660,55
|
|
20240909,110000,198915500,9670,9670,9670,9670,0
|
|
20240909,105900,198915500,9670,9670,9670,9670,0
|
|
20240909,105800,198915500,9670,9670,9670,9670,0
|
|
20240909,105700,198915500,9670,9640,9670,9640,17
|
|
20240909,105600,198751550,9640,9640,9640,9640,0
|
|
20240909,105500,198751550,9640,9640,9640,9640,1
|
|
20240909,105400,198741910,9640,9640,9650,9640,11
|
|
20240909,105300,198635820,9620,9590,9740,9590,1080
|
|
20240909,105200,188190220,9590,9580,9590,9580,26
|
|
20240909,105100,187941030,9570,9570,9570,9570,12
|
|
20240909,105000,187826190,9570,9570,9570,9570,0
|
|
20240909,104900,187826190,9570,9570,9570,9570,105
|
|
20240909,104800,186821340,9570,9570,9570,9570,0
|
|
20240909,104700,186821340,9570,9570,9570,9570,0
|
|
20240909,104600,186821340,9570,9570,9570,9570,0
|
|
20240909,104500,186821340,9570,9570,9570,9570,5
|
|
20240909,104400,186773490,9570,9570,9570,9570,0
|
|
20240909,104300,186773490,9570,9570,9570,9570,0
|
|
20240909,104200,186773490,9570,9570,9570,9570,0
|
|
20240909,104100,186773490,9570,9570,9570,9570,0
|
|
20240909,104000,186773490,9570,9570,9570,9570,0
|
|
20240909,103900,186773490,9570,9570,9570,9570,0
|
|
20240909,103800,186773490,9570,9570,9570,9570,14
|
|
20240909,103700,186639510,9550,9550,9550,9550,0
|
|
20240909,103600,186639510,9550,9550,9550,9550,0
|
|
20240909,103500,186639510,9550,9550,9550,9550,0
|
|
20240909,103400,186639510,9550,9550,9550,9550,0
|
|
20240909,103300,186639510,9550,9550,9550,9550,50
|
|
20240909,103200,186162010,9550,9550,9550,9550,0
|
|
20240909,103100,186162010,9550,9550,9550,9550,0
|
|
20240909,103000,186162010,9550,9550,9550,9550,0
|
|
20240909,102900,186162010,9550,9550,9550,9550,0
|
|
20240909,102800,186162010,9550,9550,9550,9550,0
|
|
20240909,102700,186162010,9550,9550,9550,9550,0
|
|
20240909,102600,186162010,9550,9550,9550,9550,0
|
|
20240909,102500,186162010,9550,9550,9550,9550,0
|
|
20240909,102400,186162010,9550,9550,9570,9550,44
|
|
20240909,102300,185741030,9550,9540,9550,9540,190
|
|
20240909,102200,183926920,9540,9540,9540,9540,0
|
|
20240909,102100,183926920,9540,9540,9540,9540,30
|
|
20240909,102000,183640720,9520,9520,9520,9520,0
|
|
20240909,101900,183640720,9520,9520,9520,9520,0
|
|
20240909,101800,183640720,9520,9520,9520,9520,0
|
|
20240909,101700,183640720,9520,9520,9520,9520,1
|
|
20240909,101600,183631200,9540,9520,9540,9520,2
|
|
20240909,101500,183612140,9500,9500,9500,9500,0
|
|
20240909,101400,183612140,9500,9510,9510,9500,100
|
|
20240909,101300,182662030,9510,9510,9510,9510,467
|
|
20240909,101200,178220860,9510,9520,9520,9500,889
|
|
20240909,101100,169767970,9540,9540,9540,9540,0
|
|
20240909,101000,169767970,9540,9540,9540,9540,5
|
|
20240909,100900,169720270,9540,9540,9540,9540,56
|
|
20240909,100800,169186030,9540,9540,9540,9540,0
|
|
20240909,100700,169186030,9540,9540,9540,9540,0
|
|
20240909,100600,169186030,9540,9540,9540,9540,1
|
|
20240909,100500,169176490,9540,9540,9540,9540,0
|
|
20240909,100400,169176490,9540,9540,9540,9540,1
|
|
20240909,100300,169166950,9540,9520,9540,9520,14
|
|
20240909,100200,169033650,9480,9480,9480,9480,0
|
|
20240909,100100,169033650,9480,9490,9490,9480,100
|
|
20240909,100000,168085350,9510,9510,9510,9510,1
|
|
20240909,095900,168075840,9500,9500,9500,9500,0
|
|
20240909,095800,168075840,9500,9530,9530,9500,809
|
|
20240909,095700,160385620,9530,9530,9530,9530,26
|
|
20240909,095600,160137840,9530,9530,9530,9530,92
|
|
20240909,095500,159261080,9530,9530,9530,9530,20
|
|
20240909,095400,159070480,9530,9530,9530,9530,0
|
|
20240909,095300,159070480,9530,9530,9530,9530,0
|
|
20240909,095200,159070480,9530,9530,9530,9530,0
|
|
20240909,095100,159070480,9530,9530,9530,9530,1
|
|
20240909,095000,159060950,9550,9560,9560,9550,139
|
|
20240909,094900,157733190,9570,9570,9570,9570,0
|
|
20240909,094800,157733190,9570,9570,9570,9570,8
|
|
20240909,094700,157656630,9570,9570,9570,9570,22
|
|
20240909,094600,157446090,9570,9580,9580,9570,5
|
|
20240909,094500,157398230,9600,9600,9600,9600,5
|
|
20240909,094400,157350230,9580,9600,9600,9580,9
|
|
20240909,094300,157263970,9600,9580,9600,9580,31
|
|
20240909,094200,156966950,9600,9630,9630,9600,241
|
|
20240909,094100,154652910,9630,9630,9630,9630,10
|
|
20240909,094000,154556610,9620,9620,9620,9620,0
|
|
20240909,093900,154556610,9620,9620,9620,9620,0
|
|
20240909,093800,154556610,9620,9620,9620,9620,22
|
|
20240909,093700,154344970,9620,9630,9630,9620,13
|
|
20240909,093600,154219870,9640,9640,9640,9640,10
|
|
20240909,093500,154123470,9600,9600,9600,9600,0
|
|
20240909,093400,154123470,9600,9600,9600,9600,1
|
|
20240909,093300,154113870,9620,9620,9620,9620,262
|
|
20240909,093200,151593430,9630,9630,9630,9630,10
|
|
20240909,093100,151497130,9630,9630,9630,9630,38
|
|
20240909,093000,151131190,9630,9630,9630,9630,56
|
|
20240909,092900,150591910,9630,9630,9630,9620,58
|
|
20240909,092800,150033550,9630,9590,9630,9590,74
|
|
20240909,092700,149322370,9580,9580,9640,9580,21
|
|
20240909,092600,149121010,9640,9580,9640,9580,303
|
|
20240909,092500,146202750,9570,9580,9580,9550,857
|
|
20240909,092400,138006530,9580,9580,9580,9580,1
|
|
20240909,092300,137996950,9580,9580,9580,9580,0
|
|
20240909,092200,137996950,9580,9600,9600,9580,110
|
|
20240909,092100,136941610,9600,9600,9600,9600,0
|
|
20240909,092000,136941610,9600,9600,9600,9600,0
|
|
20240909,091900,136941610,9600,9600,9600,9600,0
|
|
20240909,091800,136941610,9600,9600,9600,9600,0
|
|
20240909,091700,136941610,9600,9600,9600,9600,0
|
|
20240909,091600,136941610,9600,9600,9600,9600,4
|
|
20240909,091500,136903210,9640,9600,9640,9600,51
|
|
20240909,091400,136413570,9650,9650,9650,9650,34
|
|
20240909,091300,136085470,9650,9590,9650,9590,178
|
|
20240909,091200,134378150,9550,9530,9550,9530,407
|
|
20240909,091100,130495450,9530,9530,9530,9530,0
|
|
20240909,091000,130495450,9530,9500,9530,9500,5
|
|
20240909,090900,130447920,9490,9470,9490,9470,1309
|
|
20240909,090800,118027090,9480,9480,9480,9470,49
|
|
20240909,090700,117562670,9450,9450,9490,9450,321
|
|
20240909,090600,114529020,9450,9450,9450,9450,0
|
|
20240909,090500,114529020,9450,9520,9520,9450,154
|
|
20240909,090400,113073650,9520,9440,9520,9440,33
|
|
20240909,090300,112759970,9440,9480,9480,9440,212
|
|
20240909,090200,110755080,9490,9490,9490,9490,1000
|
|
20240909,090100,101265080,9490,9440,9500,9440,2301
|
|
20240909,090000,79442390,9440,9450,9740,9440,8388
|