598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,185500,334540160,9630,9630,9630,9630,1787
|
|
20240910,185400,334540160,9630,9630,9630,9630,0
|
|
20240910,185300,334540160,9630,9630,9630,9630,0
|
|
20240910,185200,334540160,9630,9630,9630,9630,0
|
|
20240910,185100,334540160,9630,9630,9630,9630,0
|
|
20240910,185000,334540160,9630,9630,9630,9630,0
|
|
20240910,184900,334540160,9630,9630,9630,9630,0
|
|
20240910,184800,334540160,9630,9630,9630,9630,0
|
|
20240910,184700,334540160,9630,9630,9630,9630,0
|
|
20240910,184600,334540160,9630,9630,9630,9630,0
|
|
20240910,184500,334540160,9630,9630,9630,9630,0
|
|
20240910,184400,334540160,9630,9630,9630,9630,0
|
|
20240910,184300,334540160,9630,9630,9630,9630,0
|
|
20240910,184200,334540160,9630,9630,9630,9630,0
|
|
20240910,184100,334540160,9630,9630,9630,9630,0
|
|
20240910,184000,334540160,9630,9630,9630,9630,0
|
|
20240910,183900,334540160,9630,9630,9630,9630,0
|
|
20240910,183800,334540160,9630,9630,9630,9630,0
|
|
20240910,183700,334540160,9630,9630,9630,9630,0
|
|
20240910,183600,334540160,9630,9630,9630,9630,0
|
|
20240910,183500,334540160,9630,9630,9630,9630,0
|
|
20240910,183400,334540160,9630,9630,9630,9630,0
|
|
20240910,183300,334540160,9630,9630,9630,9630,0
|
|
20240910,183200,334540160,9630,9630,9630,9630,0
|
|
20240910,183100,334540160,9630,9630,9630,9630,0
|
|
20240910,183000,334540160,9630,9630,9630,9630,0
|
|
20240910,182900,334540160,9630,9630,9630,9630,0
|
|
20240910,182800,334540160,9630,9630,9630,9630,0
|
|
20240910,182700,334540160,9630,9630,9630,9630,0
|
|
20240910,182600,334540160,9630,9630,9630,9630,0
|
|
20240910,182500,334540160,9630,9630,9630,9630,1787
|
|
20240910,182400,334540160,9630,9630,9630,9630,0
|
|
20240910,182300,334540160,9630,9630,9630,9630,0
|
|
20240910,182200,334540160,9630,9630,9630,9630,0
|
|
20240910,182100,334540160,9630,9630,9630,9630,0
|
|
20240910,182000,334540160,9630,9630,9630,9630,0
|
|
20240910,181900,334540160,9630,9630,9630,9630,0
|
|
20240910,181800,334540160,9630,9630,9630,9630,0
|
|
20240910,181700,334540160,9630,9630,9630,9630,0
|
|
20240910,181600,334540160,9630,9630,9630,9630,0
|
|
20240910,181500,334540160,9630,9630,9630,9630,0
|
|
20240910,181400,334540160,9630,9630,9630,9630,0
|
|
20240910,181300,334540160,9630,9630,9630,9630,0
|
|
20240910,181200,334540160,9630,9630,9630,9630,0
|
|
20240910,181100,334540160,9630,9630,9630,9630,0
|
|
20240910,181000,334540160,9630,9630,9630,9630,0
|
|
20240910,180900,334540160,9630,9630,9630,9630,0
|
|
20240910,180800,334540160,9630,9630,9630,9630,0
|
|
20240910,180700,334540160,9630,9630,9630,9630,0
|
|
20240910,180600,334540160,9630,9630,9630,9630,0
|
|
20240910,180500,334540160,9630,9630,9630,9630,0
|
|
20240910,180400,334540160,9630,9630,9630,9630,0
|
|
20240910,180300,334540160,9630,9630,9630,9630,0
|
|
20240910,180200,334540160,9630,9630,9630,9630,0
|
|
20240910,180100,334540160,9630,9630,9630,9630,0
|
|
20240910,180000,334540160,9630,9630,9630,9630,0
|
|
20240910,175900,334540160,9630,9630,9630,9630,0
|
|
20240910,175800,334540160,9630,9630,9630,9630,0
|
|
20240910,175700,334540160,9630,9630,9630,9630,0
|
|
20240910,175600,334540160,9630,9630,9630,9630,0
|
|
20240910,175500,334540160,9630,9630,9630,9630,1787
|
|
20240910,175400,334540160,9630,9630,9630,9630,0
|
|
20240910,175300,334540160,9630,9630,9630,9630,0
|
|
20240910,175200,334540160,9630,9630,9630,9630,0
|
|
20240910,175100,334540160,9630,9630,9630,9630,0
|
|
20240910,175000,334540160,9630,9630,9630,9630,0
|
|
20240910,174900,334540160,9630,9630,9630,9630,0
|
|
20240910,174800,334540160,9630,9630,9630,9630,0
|
|
20240910,174700,334540160,9630,9630,9630,9630,0
|
|
20240910,174600,334540160,9630,9630,9630,9630,0
|
|
20240910,174500,334540160,9630,9630,9630,9630,0
|
|
20240910,174400,334540160,9630,9630,9630,9630,0
|
|
20240910,174300,334540160,9630,9630,9630,9630,0
|
|
20240910,174200,334540160,9630,9630,9630,9630,0
|
|
20240910,174100,334540160,9630,9630,9630,9630,0
|
|
20240910,174000,334540160,9630,9630,9630,9630,0
|
|
20240910,173900,334540160,9630,9630,9630,9630,0
|
|
20240910,173800,334540160,9630,9630,9630,9630,0
|
|
20240910,173700,334540160,9630,9630,9630,9630,0
|
|
20240910,173600,334540160,9630,9630,9630,9630,0
|
|
20240910,173500,334540160,9630,9630,9630,9630,0
|
|
20240910,173400,334540160,9630,9630,9630,9630,0
|
|
20240910,173300,334540160,9630,9630,9630,9630,0
|
|
20240910,173200,334540160,9630,9630,9630,9630,0
|
|
20240910,173100,334540160,9630,9630,9630,9630,0
|
|
20240910,173000,334540160,9630,9630,9630,9630,0
|
|
20240910,172900,334540160,9630,9630,9630,9630,0
|
|
20240910,172800,334540160,9630,9630,9630,9630,0
|
|
20240910,172700,334540160,9630,9630,9630,9630,0
|
|
20240910,172600,334540160,9630,9630,9630,9630,0
|
|
20240910,172500,334540160,9630,9630,9630,9630,1787
|
|
20240910,172400,334540160,9630,9630,9630,9630,0
|
|
20240910,172300,334540160,9630,9630,9630,9630,0
|
|
20240910,172200,334540160,9630,9630,9630,9630,0
|
|
20240910,172100,334540160,9630,9630,9630,9630,0
|
|
20240910,172000,334540160,9630,9630,9630,9630,0
|
|
20240910,171900,334540160,9630,9630,9630,9630,0
|
|
20240910,171800,334540160,9630,9630,9630,9630,0
|
|
20240910,171700,334540160,9630,9630,9630,9630,0
|
|
20240910,171600,334540160,9630,9630,9630,9630,0
|
|
20240910,171500,334540160,9630,9630,9630,9630,0
|
|
20240910,171400,334540160,9630,9630,9630,9630,0
|
|
20240910,171300,334540160,9630,9630,9630,9630,0
|
|
20240910,171200,334540160,9630,9630,9630,9630,0
|
|
20240910,171100,334540160,9630,9630,9630,9630,0
|
|
20240910,171000,334540160,9630,9630,9630,9630,0
|
|
20240910,170900,334540160,9630,9630,9630,9630,0
|
|
20240910,170800,334540160,9630,9630,9630,9630,0
|
|
20240910,170700,334540160,9630,9630,9630,9630,0
|
|
20240910,170600,334540160,9630,9630,9630,9630,0
|
|
20240910,170500,334540160,9630,9630,9630,9630,0
|
|
20240910,170400,334540160,9630,9630,9630,9630,0
|
|
20240910,170300,334540160,9630,9630,9630,9630,0
|
|
20240910,170200,334540160,9630,9630,9630,9630,0
|
|
20240910,170100,334540160,9630,9630,9630,9630,0
|
|
20240910,170000,334540160,9630,9630,9630,9630,0
|
|
20240910,165900,334540160,9630,9630,9630,9630,0
|
|
20240910,165800,334540160,9630,9630,9630,9630,0
|
|
20240910,165700,334540160,9630,9630,9630,9630,0
|
|
20240910,165600,334540160,9630,9630,9630,9630,0
|
|
20240910,165500,334540160,9630,9630,9630,9630,1787
|
|
20240910,165400,334540160,9630,9630,9630,9630,0
|
|
20240910,165300,334540160,9630,9630,9630,9630,0
|
|
20240910,165200,334540160,9630,9630,9630,9630,0
|
|
20240910,165100,334540160,9630,9630,9630,9630,0
|
|
20240910,165000,334540160,9630,9630,9630,9630,0
|
|
20240910,164900,334540160,9630,9630,9630,9630,0
|
|
20240910,164800,334540160,9630,9630,9630,9630,0
|
|
20240910,164700,334540160,9630,9630,9630,9630,0
|
|
20240910,164600,334540160,9630,9630,9630,9630,0
|
|
20240910,164500,334540160,9630,9630,9630,9630,0
|
|
20240910,164400,334540160,9630,9630,9630,9630,0
|
|
20240910,164300,334540160,9630,9630,9630,9630,0
|
|
20240910,164200,334540160,9630,9630,9630,9630,0
|
|
20240910,164100,334540160,9630,9630,9630,9630,0
|
|
20240910,164000,334540160,9630,9630,9630,9630,0
|
|
20240910,163900,334540160,9630,9630,9630,9630,0
|
|
20240910,163800,334540160,9630,9630,9630,9630,0
|
|
20240910,163700,334540160,9630,9630,9630,9630,0
|
|
20240910,163600,334540160,9630,9630,9630,9630,0
|
|
20240910,163500,334540160,9630,9630,9630,9630,0
|
|
20240910,163400,334540160,9630,9630,9630,9630,0
|
|
20240910,163300,334540160,9630,9630,9630,9630,0
|
|
20240910,163200,334540160,9630,9630,9630,9630,0
|
|
20240910,163100,334540160,9630,9630,9630,9630,0
|
|
20240910,163000,334540160,9630,9630,9630,9630,0
|
|
20240910,162900,334540160,9630,9630,9630,9630,0
|
|
20240910,162800,334540160,9630,9630,9630,9630,0
|
|
20240910,162700,334540160,9630,9630,9630,9630,0
|
|
20240910,162600,334540160,9630,9630,9630,9630,0
|
|
20240910,162500,334540160,9630,9630,9630,9630,1787
|
|
20240910,162400,334540160,9630,9630,9630,9630,0
|
|
20240910,162300,334540160,9630,9630,9630,9630,0
|
|
20240910,162200,334540160,9630,9630,9630,9630,0
|
|
20240910,162100,334540160,9630,9630,9630,9630,0
|
|
20240910,162000,334540160,9630,9630,9630,9630,0
|
|
20240910,161900,334540160,9630,9630,9630,9630,0
|
|
20240910,161800,334540160,9630,9630,9630,9630,0
|
|
20240910,161700,334540160,9630,9630,9630,9630,0
|
|
20240910,161600,334540160,9630,9630,9630,9630,0
|
|
20240910,161500,334540160,9630,9630,9630,9630,0
|
|
20240910,161400,334540160,9630,9630,9630,9630,0
|
|
20240910,161300,334540160,9630,9630,9630,9630,0
|
|
20240910,161200,334540160,9630,9630,9630,9630,0
|
|
20240910,161100,334540160,9630,9630,9630,9630,0
|
|
20240910,161000,334540160,9630,9630,9630,9630,0
|
|
20240910,160900,334540160,9630,9630,9630,9630,0
|
|
20240910,160800,334540160,9630,9630,9630,9630,0
|
|
20240910,160700,334540160,9630,9630,9630,9630,0
|
|
20240910,160600,334540160,9630,9630,9630,9630,0
|
|
20240910,160500,334540160,9630,9630,9630,9630,0
|
|
20240910,160400,334540160,9630,9630,9630,9630,0
|
|
20240910,160300,334540160,9630,9630,9630,9630,0
|
|
20240910,160200,334540160,9630,9630,9630,9630,0
|
|
20240910,160100,334540160,9630,9630,9630,9630,0
|
|
20240910,160000,334540160,9630,9630,9630,9630,0
|
|
20240910,155900,334540160,9630,9630,9630,9630,0
|
|
20240910,155800,334540160,9630,9630,9630,9630,0
|
|
20240910,155700,334540160,9630,9630,9630,9630,0
|
|
20240910,155600,334540160,9630,9630,9630,9630,0
|
|
20240910,155500,334540160,9630,9630,9630,9630,1787
|
|
20240910,155400,334540160,9630,9630,9630,9630,0
|
|
20240910,155300,334540160,9630,9630,9630,9630,0
|
|
20240910,155200,334540160,9630,9630,9630,9630,0
|
|
20240910,155100,334540160,9630,9630,9630,9630,0
|
|
20240910,155000,334540160,9630,9630,9630,9630,0
|
|
20240910,154900,334540160,9630,9630,9630,9630,0
|
|
20240910,154800,334540160,9630,9630,9630,9630,0
|
|
20240910,154700,334540160,9630,9630,9630,9630,0
|
|
20240910,154600,334540160,9630,9630,9630,9630,0
|
|
20240910,154500,334540160,9630,9630,9630,9630,0
|
|
20240910,154400,334540160,9630,9630,9630,9630,0
|
|
20240910,154300,334540160,9630,9630,9630,9630,0
|
|
20240910,154200,334540160,9630,9630,9630,9630,0
|
|
20240910,154100,334540160,9630,9630,9630,9630,0
|
|
20240910,154000,334540160,9630,9630,9630,9630,0
|
|
20240910,153900,334540160,9630,9630,9630,9630,0
|
|
20240910,153800,334540160,9630,9630,9630,9630,0
|
|
20240910,153700,334540160,9630,9630,9630,9630,0
|
|
20240910,153600,334540160,9630,9630,9630,9630,0
|
|
20240910,153500,334540160,9630,9630,9630,9630,0
|
|
20240910,153400,334540160,9630,9630,9630,9630,0
|
|
20240910,153300,334540160,9630,9630,9630,9630,0
|
|
20240910,153200,334540160,9630,9630,9630,9630,0
|
|
20240910,153100,334540160,9630,9630,9630,9630,0
|
|
20240910,153000,334540160,9630,9630,9630,9630,1787
|
|
20240910,152900,317331350,9630,9630,9630,9630,0
|
|
20240910,152800,317331350,9630,9630,9630,9630,0
|
|
20240910,152700,317331350,9630,9630,9630,9630,0
|
|
20240910,152600,317331350,9630,9630,9630,9630,0
|
|
20240910,152500,317331350,9630,9630,9630,9630,0
|
|
20240910,152400,317331350,9630,9630,9630,9630,0
|
|
20240910,152300,317331350,9630,9630,9630,9630,0
|
|
20240910,152200,317331350,9630,9630,9630,9630,0
|
|
20240910,152100,317331350,9630,9630,9630,9630,0
|
|
20240910,152000,317331350,9630,9630,9630,9630,0
|
|
20240910,151900,317331350,9630,9630,9630,9630,0
|
|
20240910,151800,317331350,9630,9620,9630,9620,11
|
|
20240910,151700,317225520,9630,9610,9630,9610,34
|
|
20240910,151600,316898330,9610,9610,9610,9610,2
|
|
20240910,151500,316879110,9580,9580,9580,9580,0
|
|
20240910,151400,316879110,9580,9580,9580,9580,0
|
|
20240910,151300,316879110,9580,9580,9580,9580,0
|
|
20240910,151200,316879110,9580,9580,9580,9580,100
|
|
20240910,151100,315921110,9580,9580,9580,9580,2
|
|
20240910,151000,315901950,9590,9580,9590,9580,188
|
|
20240910,150900,314099040,9580,9580,9580,9580,0
|
|
20240910,150800,314099040,9580,9580,9580,9580,0
|
|
20240910,150700,314099040,9580,9580,9580,9580,0
|
|
20240910,150600,314099040,9580,9580,9580,9580,0
|
|
20240910,150500,314099040,9580,9580,9580,9580,70
|
|
20240910,150400,313428440,9590,9580,9590,9580,28
|
|
20240910,150300,313160190,9580,9580,9580,9580,300
|
|
20240910,150200,310286190,9560,9580,9580,9560,249
|
|
20240910,150100,307903610,9560,9570,9570,9560,571
|
|
20240910,150000,302440170,9590,9590,9590,9590,17
|
|
20240910,145900,302277140,9580,9580,9580,9580,0
|
|
20240910,145800,302277140,9580,9580,9580,9580,3
|
|
20240910,145700,302248400,9580,9580,9580,9580,10
|
|
20240910,145600,302152600,9590,9590,9590,9590,0
|
|
20240910,145500,302152600,9590,9580,9590,9580,231
|
|
20240910,145400,299939610,9590,9590,9590,9590,2
|
|
20240910,145300,299920430,9590,9580,9590,9580,272
|
|
20240910,145200,297314660,9580,9580,9580,9580,0
|
|
20240910,145100,297314660,9580,9580,9580,9580,30
|
|
20240910,145000,297027260,9580,9580,9580,9580,2
|
|
20240910,144900,297008100,9580,9580,9580,9580,0
|
|
20240910,144800,297008100,9580,9580,9580,9580,7
|
|
20240910,144700,296941040,9590,9580,9590,9580,10
|
|
20240910,144600,296845190,9580,9580,9580,9580,0
|
|
20240910,144500,296845190,9580,9580,9580,9580,10
|
|
20240910,144400,296749390,9580,9580,9580,9580,44
|
|
20240910,144300,296327870,9580,9580,9580,9580,0
|
|
20240910,144200,296327870,9580,9580,9580,9580,2
|
|
20240910,144100,296308710,9570,9570,9570,9570,0
|
|
20240910,144000,296308710,9570,9580,9580,9570,3
|
|
20240910,143900,296279980,9590,9590,9590,9590,0
|
|
20240910,143800,296279980,9590,9580,9590,9580,67
|
|
20240910,143700,295638080,9590,9600,9600,9590,262
|
|
20240910,143600,293125380,9600,9600,9600,9600,0
|
|
20240910,143500,293125380,9600,9600,9600,9600,0
|
|
20240910,143400,293125380,9600,9600,9600,9600,11
|
|
20240910,143300,293019780,9600,9600,9600,9600,0
|
|
20240910,143200,293019780,9600,9600,9600,9600,0
|
|
20240910,143100,293019780,9600,9600,9600,9600,108
|
|
20240910,143000,291982980,9610,9610,9610,9610,0
|
|
20240910,142900,291982980,9610,9610,9610,9610,20
|
|
20240910,142800,291790780,9610,9610,9610,9610,20
|
|
20240910,142700,291598580,9610,9610,9610,9610,932
|
|
20240910,142600,282642060,9600,9600,9600,9600,0
|
|
20240910,142500,282642060,9600,9610,9610,9600,1166
|
|
20240910,142400,271444260,9610,9610,9610,9610,13
|
|
20240910,142300,271319330,9610,9610,9610,9610,1
|
|
20240910,142200,271309720,9610,9610,9610,9610,0
|
|
20240910,142100,271309720,9610,9620,9620,9610,95
|
|
20240910,142000,270396740,9620,9620,9620,9620,3
|
|
20240910,141900,270367880,9620,9620,9620,9620,3
|
|
20240910,141800,270339020,9630,9630,9630,9630,0
|
|
20240910,141700,270339020,9630,9630,9630,9630,0
|
|
20240910,141600,270339020,9630,9630,9630,9630,0
|
|
20240910,141500,270339020,9630,9630,9630,9630,0
|
|
20240910,141400,270339020,9630,9630,9630,9630,0
|
|
20240910,141300,270339020,9630,9630,9630,9630,1
|
|
20240910,141200,270329390,9630,9630,9630,9630,1
|
|
20240910,141100,270319760,9630,9630,9630,9630,0
|
|
20240910,141000,270319760,9630,9620,9630,9620,437
|
|
20240910,140900,266111820,9630,9630,9630,9630,817
|
|
20240910,140800,258244110,9640,9640,9640,9640,10
|
|
20240910,140700,258147710,9640,9640,9640,9640,3
|
|
20240910,140600,258118790,9640,9650,9650,9640,118
|
|
20240910,140500,256981250,9650,9650,9650,9650,0
|
|
20240910,140400,256981250,9650,9650,9650,9650,0
|
|
20240910,140300,256981250,9650,9650,9650,9650,0
|
|
20240910,140200,256981250,9650,9650,9650,9650,0
|
|
20240910,140100,256981250,9650,9650,9650,9650,0
|
|
20240910,140000,256981250,9650,9650,9650,9650,0
|
|
20240910,135900,256981250,9650,9650,9650,9650,2
|
|
20240910,135800,256961950,9640,9640,9640,9640,0
|
|
20240910,135700,256961950,9640,9640,9640,9640,0
|
|
20240910,135600,256961950,9640,9640,9640,9640,0
|
|
20240910,135500,256961950,9640,9640,9640,9640,65
|
|
20240910,135400,256335350,9640,9640,9640,9640,0
|
|
20240910,135300,256335350,9640,9640,9640,9640,0
|
|
20240910,135200,256335350,9640,9640,9640,9640,124
|
|
20240910,135100,255139990,9660,9660,9660,9660,0
|
|
20240910,135000,255139990,9660,9660,9660,9660,0
|
|
20240910,134900,255139990,9660,9660,9660,9660,0
|
|
20240910,134800,255139990,9660,9660,9660,9660,0
|
|
20240910,134700,255139990,9660,9660,9660,9660,0
|
|
20240910,134600,255139990,9660,9660,9660,9660,0
|
|
20240910,134500,255139990,9660,9660,9660,9660,0
|
|
20240910,134400,255139990,9660,9660,9660,9660,0
|
|
20240910,134300,255139990,9660,9660,9660,9660,2
|
|
20240910,134200,255120670,9660,9660,9660,9660,2
|
|
20240910,134100,255101350,9640,9640,9640,9640,20
|
|
20240910,134000,254908550,9650,9650,9650,9650,10
|
|
20240910,133900,254812050,9660,9660,9660,9660,356
|
|
20240910,133800,251373090,9690,9690,9690,9690,0
|
|
20240910,133700,251373090,9690,9690,9690,9690,0
|
|
20240910,133600,251373090,9690,9690,9690,9690,0
|
|
20240910,133500,251373090,9690,9690,9690,9690,0
|
|
20240910,133400,251373090,9690,9690,9690,9690,0
|
|
20240910,133300,251373090,9690,9690,9690,9690,0
|
|
20240910,133200,251373090,9690,9690,9690,9690,0
|
|
20240910,133100,251373090,9690,9690,9690,9690,21
|
|
20240910,133000,251169600,9690,9690,9690,9690,0
|
|
20240910,132900,251169600,9690,9690,9690,9690,0
|
|
20240910,132800,251169600,9690,9690,9690,9690,0
|
|
20240910,132700,251169600,9690,9690,9690,9690,0
|
|
20240910,132600,251169600,9690,9690,9690,9690,0
|
|
20240910,132500,251169600,9690,9690,9690,9690,0
|
|
20240910,132400,251169600,9690,9690,9690,9690,0
|
|
20240910,132300,251169600,9690,9690,9690,9690,0
|
|
20240910,132200,251169600,9690,9690,9690,9690,0
|
|
20240910,132100,251169600,9690,9690,9690,9690,9
|
|
20240910,132000,251082390,9690,9680,9690,9680,552
|
|
20240910,131900,245737650,9710,9650,9710,9640,414
|
|
20240910,131800,241717840,9670,9670,9670,9670,3
|
|
20240910,131700,241688830,9670,9670,9670,9670,27
|
|
20240910,131600,241427740,9670,9670,9670,9670,705
|
|
20240910,131500,234610390,9640,9640,9640,9640,0
|
|
20240910,131400,234610390,9640,9690,9690,9640,3633
|
|
20240910,131300,199503980,9690,9690,9690,9690,21
|
|
20240910,131200,199300490,9700,9700,9700,9700,195
|
|
20240910,131100,197408990,9720,9720,9720,9720,0
|
|
20240910,131000,197408990,9720,9720,9720,9720,0
|
|
20240910,130900,197408990,9720,9720,9720,9720,0
|
|
20240910,130800,197408990,9720,9720,9720,9720,0
|
|
20240910,130700,197408990,9720,9720,9720,9720,0
|
|
20240910,130600,197408990,9720,9720,9720,9720,0
|
|
20240910,130500,197408990,9720,9720,9720,9720,0
|
|
20240910,130400,197408990,9720,9720,9720,9720,0
|
|
20240910,130300,197408990,9720,9720,9720,9720,0
|
|
20240910,130200,197408990,9720,9720,9720,9720,0
|
|
20240910,130100,197408990,9720,9720,9720,9720,0
|
|
20240910,130000,197408990,9720,9720,9720,9720,1
|
|
20240910,125900,197399270,9710,9710,9710,9710,0
|
|
20240910,125800,197399270,9710,9710,9710,9710,0
|
|
20240910,125700,197399270,9710,9710,9710,9710,0
|
|
20240910,125600,197399270,9710,9710,9710,9710,380
|
|
20240910,125500,193709470,9700,9700,9700,9700,0
|
|
20240910,125400,193709470,9700,9700,9700,9700,0
|
|
20240910,125300,193709470,9700,9700,9700,9700,0
|
|
20240910,125200,193709470,9700,9700,9700,9700,0
|
|
20240910,125100,193709470,9700,9700,9700,9700,91
|
|
20240910,125000,192826770,9700,9700,9700,9700,0
|
|
20240910,124900,192826770,9700,9710,9710,9700,455
|
|
20240910,124800,188413170,9740,9740,9740,9740,0
|
|
20240910,124700,188413170,9740,9740,9740,9740,0
|
|
20240910,124600,188413170,9740,9740,9740,9740,0
|
|
20240910,124500,188413170,9740,9740,9740,9740,0
|
|
20240910,124400,188413170,9740,9740,9740,9740,0
|
|
20240910,124300,188413170,9740,9740,9740,9740,0
|
|
20240910,124200,188413170,9740,9740,9740,9740,0
|
|
20240910,124100,188413170,9740,9720,9740,9720,100
|
|
20240910,124000,187439190,9700,9700,9700,9700,0
|
|
20240910,123900,187439190,9700,9700,9700,9700,30
|
|
20240910,123800,187148190,9700,9700,9700,9700,0
|
|
20240910,123700,187148190,9700,9700,9700,9700,120
|
|
20240910,123600,185984190,9700,9700,9700,9700,0
|
|
20240910,123500,185984190,9700,9700,9700,9700,0
|
|
20240910,123400,185984190,9700,9700,9700,9700,435
|
|
20240910,123300,181764690,9690,9690,9690,9690,0
|
|
20240910,123200,181764690,9690,9730,9730,9690,1504
|
|
20240910,123100,167175120,9710,9710,9710,9710,0
|
|
20240910,123000,167175120,9710,9710,9710,9710,0
|
|
20240910,122900,167175120,9710,9710,9710,9710,0
|
|
20240910,122800,167175120,9710,9710,9710,9710,0
|
|
20240910,122700,167175120,9710,9710,9710,9710,0
|
|
20240910,122600,167175120,9710,9710,9710,9710,0
|
|
20240910,122500,167175120,9710,9710,9710,9710,2
|
|
20240910,122400,167155700,9710,9710,9710,9710,0
|
|
20240910,122300,167155700,9710,9710,9710,9710,10
|
|
20240910,122200,167058600,9690,9690,9690,9690,0
|
|
20240910,122100,167058600,9690,9690,9690,9690,50
|
|
20240910,122000,166574100,9690,9690,9690,9690,0
|
|
20240910,121900,166574100,9690,9690,9690,9690,0
|
|
20240910,121800,166574100,9690,9690,9690,9690,0
|
|
20240910,121700,166574100,9690,9690,9690,9690,11
|
|
20240910,121600,166467510,9710,9710,9710,9710,1
|
|
20240910,121500,166457800,9710,9710,9710,9710,0
|
|
20240910,121400,166457800,9710,9710,9710,9710,0
|
|
20240910,121300,166457800,9710,9710,9710,9710,0
|
|
20240910,121200,166457800,9710,9710,9710,9710,0
|
|
20240910,121100,166457800,9710,9710,9710,9710,0
|
|
20240910,121000,166457800,9710,9710,9710,9710,561
|
|
20240910,120900,161010490,9700,9700,9700,9700,0
|
|
20240910,120800,161010490,9700,9700,9700,9700,102
|
|
20240910,120700,160021090,9710,9710,9710,9710,0
|
|
20240910,120600,160021090,9710,9710,9710,9710,0
|
|
20240910,120500,160021090,9710,9710,9710,9710,0
|
|
20240910,120400,160021090,9710,9710,9710,9710,12
|
|
20240910,120300,159904570,9700,9700,9700,9700,7
|
|
20240910,120200,159836670,9710,9710,9710,9710,0
|
|
20240910,120100,159836670,9710,9710,9710,9710,3
|
|
20240910,120000,159807540,9710,9710,9710,9710,0
|
|
20240910,115900,159807540,9710,9710,9710,9710,47
|
|
20240910,115800,159351170,9710,9710,9710,9710,4
|
|
20240910,115700,159312330,9700,9720,9720,9690,2343
|
|
20240910,115600,136561140,9720,9720,9720,9720,0
|
|
20240910,115500,136561140,9720,9720,9720,9720,0
|
|
20240910,115400,136561140,9720,9720,9720,9720,0
|
|
20240910,115300,136561140,9720,9720,9720,9720,0
|
|
20240910,115200,136561140,9720,9720,9720,9720,0
|
|
20240910,115100,136561140,9720,9720,9720,9720,0
|
|
20240910,115000,136561140,9720,9720,9720,9720,94
|
|
20240910,114900,135647460,9730,9730,9730,9730,0
|
|
20240910,114800,135647460,9730,9730,9730,9730,22
|
|
20240910,114700,135433400,9730,9730,9730,9730,491
|
|
20240910,114600,130655970,9730,9730,9730,9730,0
|
|
20240910,114500,130655970,9730,9730,9730,9730,0
|
|
20240910,114400,130655970,9730,9730,9730,9730,0
|
|
20240910,114300,130655970,9730,9730,9730,9730,414
|
|
20240910,114200,126627750,9730,9730,9730,9730,0
|
|
20240910,114100,126627750,9730,9730,9730,9730,0
|
|
20240910,114000,126627750,9730,9730,9730,9730,0
|
|
20240910,113900,126627750,9730,9730,9730,9730,0
|
|
20240910,113800,126627750,9730,9730,9730,9730,0
|
|
20240910,113700,126627750,9730,9730,9730,9730,198
|
|
20240910,113600,124701210,9720,9720,9720,9720,407
|
|
20240910,113500,120745170,9720,9720,9720,9720,3
|
|
20240910,113400,120716010,9720,9730,9730,9720,642
|
|
20240910,113300,114475540,9730,9730,9730,9730,0
|
|
20240910,113200,114475540,9730,9730,9730,9730,0
|
|
20240910,113100,114475540,9730,9730,9730,9730,0
|
|
20240910,113000,114475540,9730,9730,9730,9730,12
|
|
20240910,112900,114358780,9730,9730,9730,9730,0
|
|
20240910,112800,114358780,9730,9730,9730,9730,411
|
|
20240910,112700,110359750,9730,9730,9730,9730,0
|
|
20240910,112600,110359750,9730,9730,9730,9730,0
|
|
20240910,112500,110359750,9730,9730,9730,9730,0
|
|
20240910,112400,110359750,9730,9730,9730,9730,0
|
|
20240910,112300,110359750,9730,9730,9730,9730,0
|
|
20240910,112200,110359750,9730,9730,9730,9730,0
|
|
20240910,112100,110359750,9730,9730,9730,9730,0
|
|
20240910,112000,110359750,9730,9730,9730,9730,0
|
|
20240910,111900,110359750,9730,9730,9730,9730,0
|
|
20240910,111800,110359750,9730,9730,9730,9730,0
|
|
20240910,111700,110359750,9730,9730,9730,9730,0
|
|
20240910,111600,110359750,9730,9730,9730,9730,0
|
|
20240910,111500,110359750,9730,9730,9730,9730,0
|
|
20240910,111400,110359750,9730,9750,9750,9730,174
|
|
20240910,111300,108665250,9750,9750,9750,9750,0
|
|
20240910,111200,108665250,9750,9750,9750,9750,0
|
|
20240910,111100,108665250,9750,9750,9750,9750,0
|
|
20240910,111000,108665250,9750,9780,9780,9750,809
|
|
20240910,110900,100772580,9780,9780,9780,9780,1
|
|
20240910,110800,100762800,9780,9780,9780,9780,1
|
|
20240910,110700,100753020,9780,9780,9780,9780,1
|
|
20240910,110600,100743240,9780,9770,9780,9770,20
|
|
20240910,110500,100547830,9770,9770,9770,9770,241
|
|
20240910,110400,98193260,9780,9810,9810,9780,520
|
|
20240910,110300,93103120,9810,9810,9810,9810,0
|
|
20240910,110200,93103120,9810,9810,9810,9810,260
|
|
20240910,110100,90552520,9800,9800,9800,9800,458
|
|
20240910,110000,86064120,9800,9800,9800,9800,5
|
|
20240910,105900,86015120,9800,9800,9800,9800,46
|
|
20240910,105800,85564320,9800,9800,9800,9800,0
|
|
20240910,105700,85564320,9800,9800,9800,9800,0
|
|
20240910,105600,85564320,9800,9800,9800,9800,0
|
|
20240910,105500,85564320,9800,9800,9800,9800,0
|
|
20240910,105400,85564320,9800,9800,9800,9800,0
|
|
20240910,105300,85564320,9800,9800,9800,9800,0
|
|
20240910,105200,85564320,9800,9800,9800,9800,0
|
|
20240910,105100,85564320,9800,9800,9800,9800,0
|
|
20240910,105000,85564320,9800,9800,9800,9800,0
|
|
20240910,104900,85564320,9800,9800,9800,9800,0
|
|
20240910,104800,85564320,9800,9800,9800,9800,0
|
|
20240910,104700,85564320,9800,9800,9800,9800,0
|
|
20240910,104600,85564320,9800,9800,9800,9800,0
|
|
20240910,104500,85564320,9800,9800,9800,9800,0
|
|
20240910,104400,85564320,9800,9800,9800,9800,0
|
|
20240910,104300,85564320,9800,9800,9800,9800,0
|
|
20240910,104200,85564320,9800,9800,9800,9800,0
|
|
20240910,104100,85564320,9800,9800,9800,9800,0
|
|
20240910,104000,85564320,9800,9800,9800,9800,0
|
|
20240910,103900,85564320,9800,9800,9800,9800,0
|
|
20240910,103800,85564320,9800,9800,9800,9800,0
|
|
20240910,103700,85564320,9800,9800,9800,9800,310
|
|
20240910,103600,82526320,9810,9780,9810,9780,200
|
|
20240910,103500,80567320,9770,9770,9770,9770,0
|
|
20240910,103400,80567320,9770,9770,9770,9770,0
|
|
20240910,103300,80567320,9770,9770,9770,9770,0
|
|
20240910,103200,80567320,9770,9770,9770,9770,0
|
|
20240910,103100,80567320,9770,9770,9770,9770,20
|
|
20240910,103000,80371920,9780,9780,9780,9780,0
|
|
20240910,102900,80371920,9780,9780,9780,9780,0
|
|
20240910,102800,80371920,9780,9780,9780,9780,200
|
|
20240910,102700,78415920,9780,9780,9780,9780,1
|
|
20240910,102600,78406140,9790,9790,9790,9790,0
|
|
20240910,102500,78406140,9790,9790,9790,9790,0
|
|
20240910,102400,78406140,9790,9790,9790,9790,0
|
|
20240910,102300,78406140,9790,9790,9790,9790,0
|
|
20240910,102200,78406140,9790,9790,9790,9790,0
|
|
20240910,102100,78406140,9790,9790,9790,9790,0
|
|
20240910,102000,78406140,9790,9790,9790,9790,0
|
|
20240910,101900,78406140,9790,9790,9790,9790,0
|
|
20240910,101800,78406140,9790,9790,9790,9790,507
|
|
20240910,101700,73442610,9790,9790,9790,9790,8
|
|
20240910,101600,73364290,9790,9790,9790,9790,0
|
|
20240910,101500,73364290,9790,9790,9790,9790,0
|
|
20240910,101400,73364290,9790,9790,9790,9790,0
|
|
20240910,101300,73364290,9790,9790,9790,9790,0
|
|
20240910,101200,73364290,9790,9790,9790,9790,0
|
|
20240910,101100,73364290,9790,9790,9790,9790,0
|
|
20240910,101000,73364290,9790,9790,9790,9790,0
|
|
20240910,100900,73364290,9790,9790,9790,9790,0
|
|
20240910,100800,73364290,9790,9790,9790,9790,0
|
|
20240910,100700,73364290,9790,9830,9830,9790,361
|
|
20240910,100600,69830060,9830,9830,9830,9830,0
|
|
20240910,100500,69830060,9830,9830,9830,9830,1
|
|
20240910,100400,69820230,9830,9830,9830,9830,0
|
|
20240910,100300,69820230,9830,9830,9830,9830,1
|
|
20240910,100200,69810400,9830,9830,9830,9830,1
|
|
20240910,100100,69800570,9830,9830,9830,9830,0
|
|
20240910,100000,69800570,9830,9830,9830,9830,0
|
|
20240910,095900,69800570,9830,9830,9830,9830,0
|
|
20240910,095800,69800570,9830,9830,9830,9830,2
|
|
20240910,095700,69780910,9850,9810,9850,9810,498
|
|
20240910,095600,64879250,9850,9850,9850,9850,0
|
|
20240910,095500,64879250,9850,9850,9850,9850,1
|
|
20240910,095400,64869400,9820,9820,9820,9820,0
|
|
20240910,095300,64869400,9820,9820,9820,9820,615
|
|
20240910,095200,58830100,9820,9820,9820,9820,50
|
|
20240910,095100,58339100,9820,9820,9820,9820,39
|
|
20240910,095000,57956120,9810,9810,9810,9810,10
|
|
20240910,094900,57858020,9810,9810,9810,9810,400
|
|
20240910,094800,53934020,9850,9850,9850,9850,1
|
|
20240910,094700,53924170,9840,9840,9840,9840,0
|
|
20240910,094600,53924170,9840,9860,9860,9800,831
|
|
20240910,094500,45755750,9860,9820,9860,9820,10
|
|
20240910,094400,45657290,9820,9790,9820,9770,218
|
|
20240910,094300,43527230,9790,9790,9790,9790,2
|
|
20240910,094200,43507650,9790,9790,9790,9790,0
|
|
20240910,094100,43507650,9790,9800,9880,9780,103
|
|
20240910,094000,42500180,9880,9800,9880,9800,2
|
|
20240910,093900,42480500,9780,9800,9800,9780,113
|
|
20240910,093800,41375300,9780,9780,9780,9780,0
|
|
20240910,093700,41375300,9780,9780,9780,9780,0
|
|
20240910,093600,41375300,9780,9780,9780,9780,0
|
|
20240910,093500,41375300,9780,9780,9780,9780,21
|
|
20240910,093400,41169920,9790,9790,9790,9790,0
|
|
20240910,093300,41169920,9790,9790,9790,9790,0
|
|
20240910,093200,41169920,9790,9790,9790,9790,3
|
|
20240910,093100,41140550,9790,9790,9790,9790,0
|
|
20240910,093000,41140550,9790,9790,9790,9790,0
|
|
20240910,092900,41140550,9790,9790,9790,9790,2
|
|
20240910,092800,41120970,9790,9790,9790,9790,6
|
|
20240910,092700,41062230,9790,9790,9790,9770,185
|
|
20240910,092600,39254500,9790,9800,9800,9780,131
|
|
20240910,092500,37973080,9800,9800,9800,9800,1
|
|
20240910,092400,37963280,9800,9800,9800,9800,0
|
|
20240910,092300,37963280,9800,9820,9820,9790,909
|
|
20240910,092200,29039550,9770,9770,9770,9770,0
|
|
20240910,092100,29039550,9770,9800,9810,9770,129
|
|
20240910,092000,27775360,9800,9800,9800,9800,0
|
|
20240910,091900,27775360,9800,9800,9800,9800,0
|
|
20240910,091800,27775360,9800,9780,9800,9780,80
|
|
20240910,091700,26992360,9800,9800,9800,9800,0
|
|
20240910,091600,26992360,9800,9800,9800,9800,330
|
|
20240910,091500,23758360,9790,9790,9790,9790,483
|
|
20240910,091400,19029790,9820,9790,9820,9790,214
|
|
20240910,091300,16933560,9800,9800,9810,9800,661
|
|
20240910,091200,10450250,9810,9800,9850,9800,540
|
|
20240910,091100,5153630,9850,9850,9850,9850,159
|
|
20240910,091000,3587480,9850,9850,9850,9850,50
|
|
20240910,090900,3094980,9850,9850,9850,9850,20
|
|
20240910,090800,2897980,9800,9800,9800,9800,70
|
|
20240910,090700,2211980,9930,9930,9930,9930,0
|
|
20240910,090600,2211980,9930,9930,9930,9930,0
|
|
20240910,090500,2211980,9930,9930,9930,9930,0
|
|
20240910,090400,2211980,9930,9900,9930,9900,85
|
|
20240910,090300,1369610,9890,9890,9890,9890,15
|
|
20240910,090200,1221260,9910,9910,9910,9910,0
|
|
20240910,090100,1221260,9910,9910,9910,9910,1
|
|
20240910,090000,1211350,9850,9850,9850,9810,123
|