598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,185500,264705420,9470,9470,9470,9470,267
|
|
20240911,185400,264705420,9470,9470,9470,9470,0
|
|
20240911,185300,264705420,9470,9470,9470,9470,0
|
|
20240911,185200,264705420,9470,9470,9470,9470,0
|
|
20240911,185100,264705420,9470,9470,9470,9470,0
|
|
20240911,185000,264705420,9470,9470,9470,9470,0
|
|
20240911,184900,264705420,9470,9470,9470,9470,0
|
|
20240911,184800,264705420,9470,9470,9470,9470,0
|
|
20240911,184700,264705420,9470,9470,9470,9470,0
|
|
20240911,184600,264705420,9470,9470,9470,9470,0
|
|
20240911,184500,264705420,9470,9470,9470,9470,0
|
|
20240911,184400,264705420,9470,9470,9470,9470,0
|
|
20240911,184300,264705420,9470,9470,9470,9470,0
|
|
20240911,184200,264705420,9470,9470,9470,9470,0
|
|
20240911,184100,264705420,9470,9470,9470,9470,0
|
|
20240911,184000,264705420,9470,9470,9470,9470,0
|
|
20240911,183900,264705420,9470,9470,9470,9470,0
|
|
20240911,183800,264705420,9470,9470,9470,9470,0
|
|
20240911,183700,264705420,9470,9470,9470,9470,0
|
|
20240911,183600,264705420,9470,9470,9470,9470,0
|
|
20240911,183500,264705420,9470,9470,9470,9470,0
|
|
20240911,183400,264705420,9470,9470,9470,9470,0
|
|
20240911,183300,264705420,9470,9470,9470,9470,0
|
|
20240911,183200,264705420,9470,9470,9470,9470,0
|
|
20240911,183100,264705420,9470,9470,9470,9470,0
|
|
20240911,183000,264705420,9470,9470,9470,9470,0
|
|
20240911,182900,264705420,9470,9470,9470,9470,0
|
|
20240911,182800,264705420,9470,9470,9470,9470,0
|
|
20240911,182700,264705420,9470,9470,9470,9470,0
|
|
20240911,182600,264705420,9470,9470,9470,9470,0
|
|
20240911,182500,264705420,9470,9470,9470,9470,267
|
|
20240911,182400,264705420,9470,9470,9470,9470,0
|
|
20240911,182300,264705420,9470,9470,9470,9470,0
|
|
20240911,182200,264705420,9470,9470,9470,9470,0
|
|
20240911,182100,264705420,9470,9470,9470,9470,0
|
|
20240911,182000,264705420,9470,9470,9470,9470,0
|
|
20240911,181900,264705420,9470,9470,9470,9470,0
|
|
20240911,181800,264705420,9470,9470,9470,9470,0
|
|
20240911,181700,264705420,9470,9470,9470,9470,0
|
|
20240911,181600,264705420,9470,9470,9470,9470,0
|
|
20240911,181500,264705420,9470,9470,9470,9470,0
|
|
20240911,181400,264705420,9470,9470,9470,9470,0
|
|
20240911,181300,264705420,9470,9470,9470,9470,0
|
|
20240911,181200,264705420,9470,9470,9470,9470,0
|
|
20240911,181100,264705420,9470,9470,9470,9470,0
|
|
20240911,181000,264705420,9470,9470,9470,9470,0
|
|
20240911,180900,264705420,9470,9470,9470,9470,0
|
|
20240911,180800,264705420,9470,9470,9470,9470,0
|
|
20240911,180700,264705420,9470,9470,9470,9470,0
|
|
20240911,180600,264705420,9470,9470,9470,9470,0
|
|
20240911,180500,264705420,9470,9470,9470,9470,0
|
|
20240911,180400,264705420,9470,9470,9470,9470,0
|
|
20240911,180300,264705420,9470,9470,9470,9470,0
|
|
20240911,180200,264705420,9470,9470,9470,9470,0
|
|
20240911,180100,264705420,9470,9470,9470,9470,0
|
|
20240911,180000,264705420,9470,9470,9470,9470,0
|
|
20240911,175900,264705420,9470,9470,9470,9470,0
|
|
20240911,175800,264705420,9470,9470,9470,9470,0
|
|
20240911,175700,264705420,9470,9470,9470,9470,0
|
|
20240911,175600,264705420,9470,9470,9470,9470,0
|
|
20240911,175500,264705420,9470,9470,9470,9470,267
|
|
20240911,175400,264705420,9470,9470,9470,9470,0
|
|
20240911,175300,264705420,9470,9470,9470,9470,0
|
|
20240911,175200,264705420,9470,9470,9470,9470,0
|
|
20240911,175100,264705420,9470,9470,9470,9470,0
|
|
20240911,175000,264705420,9470,9470,9470,9470,0
|
|
20240911,174900,264705420,9470,9470,9470,9470,0
|
|
20240911,174800,264705420,9470,9470,9470,9470,0
|
|
20240911,174700,264705420,9470,9470,9470,9470,0
|
|
20240911,174600,264705420,9470,9470,9470,9470,0
|
|
20240911,174500,264705420,9470,9470,9470,9470,0
|
|
20240911,174400,264705420,9470,9470,9470,9470,0
|
|
20240911,174300,264705420,9470,9470,9470,9470,0
|
|
20240911,174200,264705420,9470,9470,9470,9470,0
|
|
20240911,174100,264705420,9470,9470,9470,9470,0
|
|
20240911,174000,264705420,9470,9470,9470,9470,0
|
|
20240911,173900,264705420,9470,9470,9470,9470,0
|
|
20240911,173800,264705420,9470,9470,9470,9470,0
|
|
20240911,173700,264705420,9470,9470,9470,9470,0
|
|
20240911,173600,264705420,9470,9470,9470,9470,0
|
|
20240911,173500,264705420,9470,9470,9470,9470,0
|
|
20240911,173400,264705420,9470,9470,9470,9470,0
|
|
20240911,173300,264705420,9470,9470,9470,9470,0
|
|
20240911,173200,264705420,9470,9470,9470,9470,0
|
|
20240911,173100,264705420,9470,9470,9470,9470,0
|
|
20240911,173000,264705420,9470,9470,9470,9470,0
|
|
20240911,172900,264705420,9470,9470,9470,9470,0
|
|
20240911,172800,264705420,9470,9470,9470,9470,0
|
|
20240911,172700,264705420,9470,9470,9470,9470,0
|
|
20240911,172600,264705420,9470,9470,9470,9470,0
|
|
20240911,172500,264705420,9470,9470,9470,9470,267
|
|
20240911,172400,264705420,9470,9470,9470,9470,0
|
|
20240911,172300,264705420,9470,9470,9470,9470,0
|
|
20240911,172200,264705420,9470,9470,9470,9470,0
|
|
20240911,172100,264705420,9470,9470,9470,9470,0
|
|
20240911,172000,264705420,9470,9470,9470,9470,0
|
|
20240911,171900,264705420,9470,9470,9470,9470,0
|
|
20240911,171800,264705420,9470,9470,9470,9470,0
|
|
20240911,171700,264705420,9470,9470,9470,9470,0
|
|
20240911,171600,264705420,9470,9470,9470,9470,0
|
|
20240911,171500,264705420,9470,9470,9470,9470,0
|
|
20240911,171400,264705420,9470,9470,9470,9470,0
|
|
20240911,171300,264705420,9470,9470,9470,9470,0
|
|
20240911,171200,264705420,9470,9470,9470,9470,0
|
|
20240911,171100,264705420,9470,9470,9470,9470,0
|
|
20240911,171000,264705420,9470,9470,9470,9470,0
|
|
20240911,170900,264705420,9470,9470,9470,9470,0
|
|
20240911,170800,264705420,9470,9470,9470,9470,0
|
|
20240911,170700,264705420,9470,9470,9470,9470,0
|
|
20240911,170600,264705420,9470,9470,9470,9470,0
|
|
20240911,170500,264705420,9470,9470,9470,9470,0
|
|
20240911,170400,264705420,9470,9470,9470,9470,0
|
|
20240911,170300,264705420,9470,9470,9470,9470,0
|
|
20240911,170200,264705420,9470,9470,9470,9470,0
|
|
20240911,170100,264705420,9470,9470,9470,9470,0
|
|
20240911,170000,264705420,9470,9470,9470,9470,0
|
|
20240911,165900,264705420,9470,9470,9470,9470,0
|
|
20240911,165800,264705420,9470,9470,9470,9470,0
|
|
20240911,165700,264705420,9470,9470,9470,9470,0
|
|
20240911,165600,264705420,9470,9470,9470,9470,0
|
|
20240911,165500,264705420,9470,9470,9470,9470,267
|
|
20240911,165400,264705420,9470,9470,9470,9470,0
|
|
20240911,165300,264705420,9470,9470,9470,9470,0
|
|
20240911,165200,264705420,9470,9470,9470,9470,0
|
|
20240911,165100,264705420,9470,9470,9470,9470,0
|
|
20240911,165000,264705420,9470,9470,9470,9470,0
|
|
20240911,164900,264705420,9470,9470,9470,9470,0
|
|
20240911,164800,264705420,9470,9470,9470,9470,0
|
|
20240911,164700,264705420,9470,9470,9470,9470,0
|
|
20240911,164600,264705420,9470,9470,9470,9470,0
|
|
20240911,164500,264705420,9470,9470,9470,9470,0
|
|
20240911,164400,264705420,9470,9470,9470,9470,0
|
|
20240911,164300,264705420,9470,9470,9470,9470,0
|
|
20240911,164200,264705420,9470,9470,9470,9470,0
|
|
20240911,164100,264705420,9470,9470,9470,9470,0
|
|
20240911,164000,264705420,9470,9470,9470,9470,0
|
|
20240911,163900,264705420,9470,9470,9470,9470,0
|
|
20240911,163800,264705420,9470,9470,9470,9470,0
|
|
20240911,163700,264705420,9470,9470,9470,9470,0
|
|
20240911,163600,264705420,9470,9470,9470,9470,0
|
|
20240911,163500,264705420,9470,9470,9470,9470,0
|
|
20240911,163400,264705420,9470,9470,9470,9470,0
|
|
20240911,163300,264705420,9470,9470,9470,9470,0
|
|
20240911,163200,264705420,9470,9470,9470,9470,0
|
|
20240911,163100,264705420,9470,9470,9470,9470,0
|
|
20240911,163000,264705420,9470,9470,9470,9470,0
|
|
20240911,162900,264705420,9470,9470,9470,9470,0
|
|
20240911,162800,264705420,9470,9470,9470,9470,0
|
|
20240911,162700,264705420,9470,9470,9470,9470,0
|
|
20240911,162600,264705420,9470,9470,9470,9470,0
|
|
20240911,162500,264705420,9470,9470,9470,9470,267
|
|
20240911,162400,264705420,9470,9470,9470,9470,0
|
|
20240911,162300,264705420,9470,9470,9470,9470,0
|
|
20240911,162200,264705420,9470,9470,9470,9470,0
|
|
20240911,162100,264705420,9470,9470,9470,9470,0
|
|
20240911,162000,264705420,9470,9470,9470,9470,0
|
|
20240911,161900,264705420,9470,9470,9470,9470,0
|
|
20240911,161800,264705420,9470,9470,9470,9470,0
|
|
20240911,161700,264705420,9470,9470,9470,9470,0
|
|
20240911,161600,264705420,9470,9470,9470,9470,0
|
|
20240911,161500,264705420,9470,9470,9470,9470,0
|
|
20240911,161400,264705420,9470,9470,9470,9470,0
|
|
20240911,161300,264705420,9470,9470,9470,9470,0
|
|
20240911,161200,264705420,9470,9470,9470,9470,0
|
|
20240911,161100,264705420,9470,9470,9470,9470,0
|
|
20240911,161000,264705420,9470,9470,9470,9470,0
|
|
20240911,160900,264705420,9470,9470,9470,9470,0
|
|
20240911,160800,264705420,9470,9470,9470,9470,0
|
|
20240911,160700,264705420,9470,9470,9470,9470,0
|
|
20240911,160600,264705420,9470,9470,9470,9470,0
|
|
20240911,160500,264705420,9470,9470,9470,9470,0
|
|
20240911,160400,264705420,9470,9470,9470,9470,0
|
|
20240911,160300,264705420,9470,9470,9470,9470,0
|
|
20240911,160200,264705420,9470,9470,9470,9470,0
|
|
20240911,160100,264705420,9470,9470,9470,9470,0
|
|
20240911,160000,264705420,9470,9470,9470,9470,0
|
|
20240911,155900,264705420,9470,9470,9470,9470,0
|
|
20240911,155800,264705420,9470,9470,9470,9470,0
|
|
20240911,155700,264705420,9470,9470,9470,9470,0
|
|
20240911,155600,264705420,9470,9470,9470,9470,0
|
|
20240911,155500,264705420,9470,9470,9470,9470,267
|
|
20240911,155400,264705420,9470,9470,9470,9470,0
|
|
20240911,155300,264705420,9470,9470,9470,9470,0
|
|
20240911,155200,264705420,9470,9470,9470,9470,0
|
|
20240911,155100,264705420,9470,9470,9470,9470,0
|
|
20240911,155000,264705420,9470,9470,9470,9470,0
|
|
20240911,154900,264705420,9470,9470,9470,9470,0
|
|
20240911,154800,264705420,9470,9470,9470,9470,0
|
|
20240911,154700,264705420,9470,9470,9470,9470,0
|
|
20240911,154600,264705420,9470,9470,9470,9470,0
|
|
20240911,154500,264705420,9470,9470,9470,9470,0
|
|
20240911,154400,264705420,9470,9470,9470,9470,0
|
|
20240911,154300,264705420,9470,9470,9470,9470,0
|
|
20240911,154200,264705420,9470,9470,9470,9470,0
|
|
20240911,154100,264705420,9470,9470,9470,9470,0
|
|
20240911,154000,264705420,9470,9470,9470,9470,0
|
|
20240911,153900,264705420,9470,9470,9470,9470,0
|
|
20240911,153800,264705420,9470,9470,9470,9470,0
|
|
20240911,153700,264705420,9470,9470,9470,9470,0
|
|
20240911,153600,264705420,9470,9470,9470,9470,0
|
|
20240911,153500,264705420,9470,9470,9470,9470,0
|
|
20240911,153400,264705420,9470,9470,9470,9470,0
|
|
20240911,153300,264705420,9470,9470,9470,9470,0
|
|
20240911,153200,264705420,9470,9470,9470,9470,0
|
|
20240911,153100,264705420,9470,9470,9470,9470,0
|
|
20240911,153000,264705420,9470,9470,9470,9470,267
|
|
20240911,152900,262176930,9460,9460,9460,9460,0
|
|
20240911,152800,262176930,9460,9460,9460,9460,0
|
|
20240911,152700,262176930,9460,9460,9460,9460,0
|
|
20240911,152600,262176930,9460,9460,9460,9460,0
|
|
20240911,152500,262176930,9460,9460,9460,9460,0
|
|
20240911,152400,262176930,9460,9460,9460,9460,0
|
|
20240911,152300,262176930,9460,9460,9460,9460,0
|
|
20240911,152200,262176930,9460,9460,9460,9460,0
|
|
20240911,152100,262176930,9460,9460,9460,9460,0
|
|
20240911,152000,262176930,9460,9460,9460,9460,0
|
|
20240911,151900,262176930,9460,9440,9460,9440,36
|
|
20240911,151800,261836410,9460,9470,9470,9460,26
|
|
20240911,151700,261590350,9440,9440,9440,9440,10
|
|
20240911,151600,261495950,9470,9470,9470,9470,0
|
|
20240911,151500,261495950,9470,9460,9470,9460,191
|
|
20240911,151400,259688500,9460,9460,9460,9460,36
|
|
20240911,151300,259347940,9440,9450,9450,9440,21
|
|
20240911,151200,259149500,9450,9450,9450,9450,5
|
|
20240911,151100,259102250,9450,9460,9460,9450,259
|
|
20240911,151000,256653150,9460,9460,9460,9460,0
|
|
20240911,150900,256653150,9460,9460,9460,9460,100
|
|
20240911,150800,255707150,9470,9470,9470,9470,0
|
|
20240911,150700,255707150,9470,9470,9470,9470,0
|
|
20240911,150600,255707150,9470,9470,9470,9470,0
|
|
20240911,150500,255707150,9470,9470,9470,9470,0
|
|
20240911,150400,255707150,9470,9470,9470,9470,26
|
|
20240911,150300,255460930,9470,9470,9470,9470,0
|
|
20240911,150200,255460930,9470,9470,9470,9470,6
|
|
20240911,150100,255404110,9460,9460,9460,9460,142
|
|
20240911,150000,254060790,9470,9470,9470,9470,0
|
|
20240911,145900,254060790,9470,9470,9470,9470,0
|
|
20240911,145800,254060790,9470,9470,9470,9470,0
|
|
20240911,145700,254060790,9470,9470,9470,9470,111
|
|
20240911,145600,253009620,9480,9480,9480,9480,5
|
|
20240911,145500,252962220,9480,9480,9480,9480,1
|
|
20240911,145400,252952740,9470,9470,9470,9470,0
|
|
20240911,145300,252952740,9470,9470,9470,9470,176
|
|
20240911,145200,251286020,9460,9460,9460,9460,0
|
|
20240911,145100,251286020,9460,9460,9460,9460,10
|
|
20240911,145000,251191420,9470,9470,9470,9470,15
|
|
20240911,144900,251049370,9440,9440,9440,9440,0
|
|
20240911,144800,251049370,9440,9440,9440,9440,0
|
|
20240911,144700,251049370,9440,9440,9440,9440,7
|
|
20240911,144600,250983290,9450,9450,9450,9450,1038
|
|
20240911,144500,241174190,9450,9450,9480,9450,197
|
|
20240911,144400,239308550,9440,9440,9440,9440,0
|
|
20240911,144300,239308550,9440,9440,9440,9440,0
|
|
20240911,144200,239308550,9440,9440,9440,9440,5
|
|
20240911,144100,239261350,9440,9430,9440,9430,3
|
|
20240911,144000,239233040,9430,9420,9430,9420,426
|
|
20240911,143900,235220110,9400,9460,9460,9400,6000
|
|
20240911,143800,178736370,9480,9480,9480,9480,0
|
|
20240911,143700,178736370,9480,9480,9480,9480,0
|
|
20240911,143600,178736370,9480,9480,9510,9480,3
|
|
20240911,143500,178707900,9480,9480,9480,9480,0
|
|
20240911,143400,178707900,9480,9480,9510,9480,1007
|
|
20240911,143300,169161420,9470,9470,9470,9470,0
|
|
20240911,143200,169161420,9470,9470,9470,9470,2
|
|
20240911,143100,169142480,9460,9460,9460,9440,501
|
|
20240911,143000,164409160,9470,9470,9470,9470,451
|
|
20240911,142900,160138190,9470,9500,9500,9470,1262
|
|
20240911,142800,148182760,9500,9500,9500,9500,0
|
|
20240911,142700,148182760,9500,9510,9510,9500,654
|
|
20240911,142600,141969750,9510,9510,9510,9510,929
|
|
20240911,142500,133134960,9520,9520,9520,9520,0
|
|
20240911,142400,133134960,9520,9520,9520,9520,0
|
|
20240911,142300,133134960,9520,9520,9520,9520,0
|
|
20240911,142200,133134960,9520,9520,9520,9520,41
|
|
20240911,142100,132744640,9520,9520,9520,9520,0
|
|
20240911,142000,132744640,9520,9520,9520,9520,0
|
|
20240911,141900,132744640,9520,9520,9520,9520,0
|
|
20240911,141800,132744640,9520,9520,9520,9520,20
|
|
20240911,141700,132554240,9520,9520,9520,9520,3
|
|
20240911,141600,132525680,9520,9530,9530,9520,130
|
|
20240911,141500,131287080,9520,9520,9520,9520,39
|
|
20240911,141400,130915800,9520,9520,9520,9520,10
|
|
20240911,141300,130820600,9520,9520,9520,9520,0
|
|
20240911,141200,130820600,9520,9520,9520,9520,272
|
|
20240911,141100,128231160,9540,9530,9540,9530,14
|
|
20240911,141000,128097640,9530,9550,9550,9530,939
|
|
20240911,140900,119141820,9550,9550,9550,9550,0
|
|
20240911,140800,119141820,9550,9550,9550,9550,42
|
|
20240911,140700,118740720,9550,9550,9550,9550,134
|
|
20240911,140600,117461020,9550,9550,9550,9550,0
|
|
20240911,140500,117461020,9550,9550,9550,9550,8
|
|
20240911,140400,117384620,9580,9580,9580,9580,0
|
|
20240911,140300,117384620,9580,9580,9580,9580,2
|
|
20240911,140200,117365460,9590,9590,9590,9590,0
|
|
20240911,140100,117365460,9590,9590,9590,9590,0
|
|
20240911,140000,117365460,9590,9590,9590,9590,0
|
|
20240911,135900,117365460,9590,9590,9590,9590,0
|
|
20240911,135800,117365460,9590,9590,9590,9590,0
|
|
20240911,135700,117365460,9590,9590,9590,9590,0
|
|
20240911,135600,117365460,9590,9590,9590,9590,1
|
|
20240911,135500,117355870,9570,9570,9570,9570,1
|
|
20240911,135400,117346300,9560,9580,9580,9560,223
|
|
20240911,135300,115214400,9590,9580,9590,9580,2
|
|
20240911,135200,115195230,9560,9560,9560,9560,0
|
|
20240911,135100,115195230,9560,9560,9560,9560,0
|
|
20240911,135000,115195230,9560,9560,9560,9560,0
|
|
20240911,134900,115195230,9560,9560,9560,9560,0
|
|
20240911,134800,115195230,9560,9560,9560,9560,0
|
|
20240911,134700,115195230,9560,9560,9560,9560,5
|
|
20240911,134600,115147430,9570,9570,9570,9570,9
|
|
20240911,134500,115061300,9580,9580,9580,9580,0
|
|
20240911,134400,115061300,9580,9580,9580,9580,0
|
|
20240911,134300,115061300,9580,9580,9580,9580,0
|
|
20240911,134200,115061300,9580,9580,9580,9580,0
|
|
20240911,134100,115061300,9580,9580,9580,9580,0
|
|
20240911,134000,115061300,9580,9580,9580,9580,0
|
|
20240911,133900,115061300,9580,9580,9580,9580,0
|
|
20240911,133800,115061300,9580,9580,9580,9580,0
|
|
20240911,133700,115061300,9580,9590,9590,9580,221
|
|
20240911,133600,112941930,9600,9600,9600,9600,0
|
|
20240911,133500,112941930,9600,9600,9600,9600,1
|
|
20240911,133400,112932330,9590,9590,9590,9590,0
|
|
20240911,133300,112932330,9590,9590,9590,9590,10
|
|
20240911,133200,112836430,9590,9590,9590,9590,0
|
|
20240911,133100,112836430,9590,9590,9590,9590,1
|
|
20240911,133000,112826840,9590,9600,9600,9590,11
|
|
20240911,132900,112721260,9600,9600,9600,9600,1
|
|
20240911,132800,112711660,9600,9600,9600,9600,64
|
|
20240911,132700,112097260,9600,9600,9600,9600,0
|
|
20240911,132600,112097260,9600,9600,9600,9600,71
|
|
20240911,132500,111415660,9600,9600,9600,9600,0
|
|
20240911,132400,111415660,9600,9600,9600,9600,0
|
|
20240911,132300,111415660,9600,9600,9600,9600,47
|
|
20240911,132200,110964460,9620,9620,9620,9620,0
|
|
20240911,132100,110964460,9620,9620,9620,9620,0
|
|
20240911,132000,110964460,9620,9620,9620,9620,0
|
|
20240911,131900,110964460,9620,9620,9620,9620,0
|
|
20240911,131800,110964460,9620,9610,9620,9610,131
|
|
20240911,131700,109704250,9620,9620,9620,9620,160
|
|
20240911,131600,108165050,9620,9600,9620,9600,3
|
|
20240911,131500,108136230,9640,9600,9640,9600,217
|
|
20240911,131400,106048690,9620,9600,9620,9600,2
|
|
20240911,131300,106029470,9590,9590,9590,9590,1
|
|
20240911,131200,106019880,9590,9590,9590,9590,0
|
|
20240911,131100,106019880,9590,9590,9590,9590,0
|
|
20240911,131000,106019880,9590,9590,9590,9590,2
|
|
20240911,130900,106000700,9590,9590,9590,9590,1
|
|
20240911,130800,105991110,9590,9590,9590,9590,0
|
|
20240911,130700,105991110,9590,9590,9590,9590,0
|
|
20240911,130600,105991110,9590,9590,9590,9590,0
|
|
20240911,130500,105991110,9590,9590,9590,9590,200
|
|
20240911,130400,104073110,9570,9570,9570,9570,53
|
|
20240911,130300,103565900,9570,9570,9570,9570,0
|
|
20240911,130200,103565900,9570,9570,9570,9570,0
|
|
20240911,130100,103565900,9570,9570,9570,9570,0
|
|
20240911,130000,103565900,9570,9570,9570,9570,0
|
|
20240911,125900,103565900,9570,9570,9570,9570,0
|
|
20240911,125800,103565900,9570,9560,9570,9560,454
|
|
20240911,125700,99224330,9560,9560,9560,9560,0
|
|
20240911,125600,99224330,9560,9560,9560,9560,0
|
|
20240911,125500,99224330,9560,9560,9560,9560,0
|
|
20240911,125400,99224330,9560,9560,9560,9560,0
|
|
20240911,125300,99224330,9560,9560,9560,9560,0
|
|
20240911,125200,99224330,9560,9560,9560,9560,22
|
|
20240911,125100,99014010,9560,9560,9560,9560,10
|
|
20240911,125000,98918410,9550,9550,9550,9550,0
|
|
20240911,124900,98918410,9550,9550,9550,9550,0
|
|
20240911,124800,98918410,9550,9550,9550,9550,100
|
|
20240911,124700,97963410,9550,9550,9550,9550,0
|
|
20240911,124600,97963410,9550,9550,9550,9550,0
|
|
20240911,124500,97963410,9550,9550,9550,9550,9
|
|
20240911,124400,97877460,9540,9540,9540,9540,0
|
|
20240911,124300,97877460,9540,9540,9540,9540,0
|
|
20240911,124200,97877460,9540,9540,9540,9540,0
|
|
20240911,124100,97877460,9540,9540,9540,9540,80
|
|
20240911,124000,97114260,9550,9550,9550,9550,0
|
|
20240911,123900,97114260,9550,9550,9550,9550,0
|
|
20240911,123800,97114260,9550,9550,9550,9550,0
|
|
20240911,123700,97114260,9550,9550,9550,9550,0
|
|
20240911,123600,97114260,9550,9550,9550,9550,0
|
|
20240911,123500,97114260,9550,9550,9550,9550,0
|
|
20240911,123400,97114260,9550,9550,9550,9550,0
|
|
20240911,123300,97114260,9550,9550,9550,9550,0
|
|
20240911,123200,97114260,9550,9550,9550,9550,39
|
|
20240911,123100,96741810,9550,9550,9550,9550,2
|
|
20240911,123000,96722710,9550,9550,9550,9550,0
|
|
20240911,122900,96722710,9550,9550,9550,9550,0
|
|
20240911,122800,96722710,9550,9550,9550,9550,50
|
|
20240911,122700,96245210,9560,9560,9560,9560,21
|
|
20240911,122600,96044450,9550,9550,9550,9550,0
|
|
20240911,122500,96044450,9550,9550,9550,9550,0
|
|
20240911,122400,96044450,9550,9550,9550,9550,0
|
|
20240911,122300,96044450,9550,9550,9550,9550,0
|
|
20240911,122200,96044450,9550,9550,9550,9550,0
|
|
20240911,122100,96044450,9550,9550,9550,9550,0
|
|
20240911,122000,96044450,9550,9550,9550,9550,0
|
|
20240911,121900,96044450,9550,9550,9550,9550,0
|
|
20240911,121800,96044450,9550,9550,9550,9550,0
|
|
20240911,121700,96044450,9550,9550,9550,9550,0
|
|
20240911,121600,96044450,9550,9550,9550,9550,493
|
|
20240911,121500,91336300,9540,9540,9540,9540,81
|
|
20240911,121400,90563560,9540,9540,9540,9540,0
|
|
20240911,121300,90563560,9540,9540,9540,9540,0
|
|
20240911,121200,90563560,9540,9550,9550,9540,60
|
|
20240911,121100,89991150,9550,9550,9550,9550,0
|
|
20240911,121000,89991150,9550,9550,9550,9550,0
|
|
20240911,120900,89991150,9550,9580,9580,9550,1849
|
|
20240911,120800,72305440,9580,9580,9580,9580,0
|
|
20240911,120700,72305440,9580,9580,9580,9580,0
|
|
20240911,120600,72305440,9580,9580,9580,9580,9
|
|
20240911,120500,72219220,9590,9590,9590,9590,18
|
|
20240911,120400,72046600,9590,9590,9590,9590,1
|
|
20240911,120300,72037010,9590,9590,9590,9590,0
|
|
20240911,120200,72037010,9590,9590,9590,9590,1
|
|
20240911,120100,72027420,9590,9590,9590,9590,20
|
|
20240911,120000,71835620,9590,9590,9590,9590,0
|
|
20240911,115900,71835620,9590,9590,9590,9590,0
|
|
20240911,115800,71835620,9590,9590,9590,9590,5
|
|
20240911,115700,71787670,9580,9580,9580,9580,0
|
|
20240911,115600,71787670,9580,9580,9580,9580,0
|
|
20240911,115500,71787670,9580,9580,9580,9580,0
|
|
20240911,115400,71787670,9580,9580,9580,9580,106
|
|
20240911,115300,70772190,9580,9580,9580,9580,0
|
|
20240911,115200,70772190,9580,9580,9580,9580,0
|
|
20240911,115100,70772190,9580,9580,9580,9580,0
|
|
20240911,115000,70772190,9580,9580,9580,9580,0
|
|
20240911,114900,70772190,9580,9580,9580,9580,0
|
|
20240911,114800,70772190,9580,9580,9580,9580,0
|
|
20240911,114700,70772190,9580,9580,9580,9580,0
|
|
20240911,114600,70772190,9580,9580,9580,9580,0
|
|
20240911,114500,70772190,9580,9580,9580,9580,0
|
|
20240911,114400,70772190,9580,9580,9580,9580,247
|
|
20240911,114300,68405930,9570,9570,9570,9570,0
|
|
20240911,114200,68405930,9570,9570,9570,9570,0
|
|
20240911,114100,68405930,9570,9570,9570,9570,0
|
|
20240911,114000,68405930,9570,9570,9570,9570,0
|
|
20240911,113900,68405930,9570,9570,9570,9570,0
|
|
20240911,113800,68405930,9570,9570,9570,9570,0
|
|
20240911,113700,68405930,9570,9570,9570,9570,0
|
|
20240911,113600,68405930,9570,9570,9570,9570,0
|
|
20240911,113500,68405930,9570,9570,9570,9570,0
|
|
20240911,113400,68405930,9570,9570,9570,9570,10
|
|
20240911,113300,68310230,9570,9570,9570,9570,0
|
|
20240911,113200,68310230,9570,9570,9570,9570,0
|
|
20240911,113100,68310230,9570,9570,9570,9570,29
|
|
20240911,113000,68032700,9580,9580,9580,9580,4
|
|
20240911,112900,67994380,9580,9580,9580,9580,10
|
|
20240911,112800,67898580,9580,9580,9580,9580,5
|
|
20240911,112700,67850680,9570,9570,9570,9570,6
|
|
20240911,112600,67793260,9570,9570,9570,9570,5
|
|
20240911,112500,67745410,9560,9560,9560,9560,542
|
|
20240911,112400,62563890,9560,9560,9560,9560,89
|
|
20240911,112300,61713050,9560,9560,9560,9560,0
|
|
20240911,112200,61713050,9560,9560,9560,9560,0
|
|
20240911,112100,61713050,9560,9560,9560,9560,0
|
|
20240911,112000,61713050,9560,9560,9560,9560,20
|
|
20240911,111900,61521850,9560,9560,9560,9560,0
|
|
20240911,111800,61521850,9560,9580,9580,9560,42
|
|
20240911,111700,61120230,9580,9580,9580,9580,10
|
|
20240911,111600,61024430,9580,9580,9580,9580,0
|
|
20240911,111500,61024430,9580,9580,9580,9580,0
|
|
20240911,111400,61024430,9580,9580,9580,9580,0
|
|
20240911,111300,61024430,9580,9580,9580,9580,0
|
|
20240911,111200,61024430,9580,9580,9580,9580,20
|
|
20240911,111100,60832830,9580,9580,9580,9580,0
|
|
20240911,111000,60832830,9580,9580,9580,9580,0
|
|
20240911,110900,60832830,9580,9580,9580,9580,55
|
|
20240911,110800,60305930,9570,9570,9570,9570,35
|
|
20240911,110700,59970980,9570,9570,9570,9570,0
|
|
20240911,110600,59970980,9570,9570,9570,9570,0
|
|
20240911,110500,59970980,9570,9570,9570,9570,182
|
|
20240911,110400,58229240,9570,9560,9570,9560,10
|
|
20240911,110300,58133630,9570,9570,9570,9570,37
|
|
20240911,110200,57779540,9560,9560,9560,9560,51
|
|
20240911,110100,57291980,9580,9580,9580,9580,0
|
|
20240911,110000,57291980,9580,9580,9580,9580,0
|
|
20240911,105900,57291980,9580,9580,9580,9580,0
|
|
20240911,105800,57291980,9580,9580,9580,9580,418
|
|
20240911,105700,53287540,9590,9590,9590,9590,0
|
|
20240911,105600,53287540,9590,9590,9590,9590,0
|
|
20240911,105500,53287540,9590,9590,9590,9590,100
|
|
20240911,105400,52328540,9590,9590,9590,9590,10
|
|
20240911,105300,52232640,9590,9590,9590,9590,0
|
|
20240911,105200,52232640,9590,9590,9590,9590,5
|
|
20240911,105100,52184690,9580,9580,9580,9580,0
|
|
20240911,105000,52184690,9580,9580,9580,9580,0
|
|
20240911,104900,52184690,9580,9580,9580,9580,0
|
|
20240911,104800,52184690,9580,9600,9600,9580,200
|
|
20240911,104700,50268480,9610,9610,9610,9610,0
|
|
20240911,104600,50268480,9610,9610,9610,9610,0
|
|
20240911,104500,50268480,9610,9610,9610,9610,0
|
|
20240911,104400,50268480,9610,9610,9610,9610,0
|
|
20240911,104300,50268480,9610,9610,9610,9610,1
|
|
20240911,104200,50258870,9600,9600,9600,9600,0
|
|
20240911,104100,50258870,9600,9600,9600,9600,0
|
|
20240911,104000,50258870,9600,9600,9600,9600,137
|
|
20240911,103900,48943670,9600,9600,9600,9600,0
|
|
20240911,103800,48943670,9600,9600,9600,9600,0
|
|
20240911,103700,48943670,9600,9600,9600,9600,0
|
|
20240911,103600,48943670,9600,9600,9600,9600,0
|
|
20240911,103500,48943670,9600,9600,9600,9600,70
|
|
20240911,103400,48271670,9620,9620,9620,9620,0
|
|
20240911,103300,48271670,9620,9630,9630,9620,1724
|
|
20240911,103200,31680110,9640,9640,9640,9640,0
|
|
20240911,103100,31680110,9640,9640,9640,9640,0
|
|
20240911,103000,31680110,9640,9640,9640,9640,0
|
|
20240911,102900,31680110,9640,9640,9640,9640,0
|
|
20240911,102800,31680110,9640,9640,9640,9640,36
|
|
20240911,102700,31333070,9650,9660,9660,9650,56
|
|
20240911,102600,30792460,9670,9670,9670,9670,0
|
|
20240911,102500,30792460,9670,9670,9670,9670,0
|
|
20240911,102400,30792460,9670,9670,9670,9670,1
|
|
20240911,102300,30782790,9690,9690,9690,9690,1
|
|
20240911,102200,30773100,9690,9690,9690,9690,0
|
|
20240911,102100,30773100,9690,9690,9690,9690,0
|
|
20240911,102000,30773100,9690,9690,9690,9690,1
|
|
20240911,101900,30763410,9690,9690,9690,9690,0
|
|
20240911,101800,30763410,9690,9690,9690,9690,0
|
|
20240911,101700,30763410,9690,9680,9690,9680,35
|
|
20240911,101600,30424600,9690,9700,9700,9690,201
|
|
20240911,101500,28476900,9700,9700,9700,9700,0
|
|
20240911,101400,28476900,9700,9700,9700,9700,0
|
|
20240911,101300,28476900,9700,9700,9700,9700,32
|
|
20240911,101200,28166500,9700,9700,9700,9700,30
|
|
20240911,101100,27875500,9690,9690,9690,9690,100
|
|
20240911,101000,26906500,9690,9690,9690,9690,0
|
|
20240911,100900,26906500,9690,9690,9690,9690,0
|
|
20240911,100800,26906500,9690,9690,9690,9690,0
|
|
20240911,100700,26906500,9690,9690,9690,9690,8
|
|
20240911,100600,26828980,9710,9710,9710,9710,1
|
|
20240911,100500,26819270,9700,9720,9720,9700,20
|
|
20240911,100400,26625250,9700,9700,9700,9700,0
|
|
20240911,100300,26625250,9700,9700,9700,9700,90
|
|
20240911,100200,25752250,9730,9730,9730,9730,0
|
|
20240911,100100,25752250,9730,9730,9730,9730,0
|
|
20240911,100000,25752250,9730,9720,9730,9720,8
|
|
20240911,095900,25674420,9720,9720,9720,9720,1
|
|
20240911,095800,25664700,9730,9730,9730,9730,0
|
|
20240911,095700,25664700,9730,9730,9730,9730,0
|
|
20240911,095600,25664700,9730,9720,9730,9720,2
|
|
20240911,095500,25645250,9730,9710,9730,9710,4
|
|
20240911,095400,25606370,9710,9710,9710,9710,0
|
|
20240911,095300,25606370,9710,9710,9710,9710,40
|
|
20240911,095200,25217970,9720,9720,9720,9720,0
|
|
20240911,095100,25217970,9720,9720,9720,9720,0
|
|
20240911,095000,25217970,9720,9720,9720,9720,15
|
|
20240911,094900,25072170,9720,9720,9720,9720,0
|
|
20240911,094800,25072170,9720,9720,9720,9720,0
|
|
20240911,094700,25072170,9720,9720,9720,9720,0
|
|
20240911,094600,25072170,9720,9720,9720,9720,4
|
|
20240911,094500,25033290,9730,9730,9730,9730,0
|
|
20240911,094400,25033290,9730,9730,9730,9730,0
|
|
20240911,094300,25033290,9730,9720,9730,9720,2
|
|
20240911,094200,25013840,9720,9720,9720,9720,1
|
|
20240911,094100,25004120,9720,9720,9720,9720,0
|
|
20240911,094000,25004120,9720,9720,9720,9720,2
|
|
20240911,093900,24984680,9720,9720,9720,9720,87
|
|
20240911,093800,24139040,9700,9680,9700,9650,1710
|
|
20240911,093700,7618710,9660,9660,9660,9660,0
|
|
20240911,093600,7618710,9660,9660,9660,9660,0
|
|
20240911,093500,7618710,9660,9680,9680,9660,33
|
|
20240911,093400,7299900,9690,9690,9690,9690,0
|
|
20240911,093300,7299900,9690,9690,9690,9690,0
|
|
20240911,093200,7299900,9690,9690,9690,9690,0
|
|
20240911,093100,7299900,9690,9690,9690,9690,10
|
|
20240911,093000,7203000,9720,9680,9720,9680,10
|
|
20240911,092900,7105840,9680,9680,9680,9680,0
|
|
20240911,092800,7105840,9680,9680,9680,9680,0
|
|
20240911,092700,7105840,9680,9680,9680,9680,12
|
|
20240911,092600,6989680,9670,9670,9670,9670,0
|
|
20240911,092500,6989680,9670,9670,9670,9670,0
|
|
20240911,092400,6989680,9670,9670,9670,9670,0
|
|
20240911,092300,6989680,9670,9660,9670,9660,2
|
|
20240911,092200,6970350,9720,9720,9720,9720,0
|
|
20240911,092100,6970350,9720,9720,9720,9720,1
|
|
20240911,092000,6960630,9720,9700,9720,9700,113
|
|
20240911,091900,5862370,9700,9700,9700,9700,6
|
|
20240911,091800,5804170,9700,9700,9700,9700,0
|
|
20240911,091700,5804170,9700,9690,9700,9690,39
|
|
20240911,091600,5425960,9640,9640,9640,9640,60
|
|
20240911,091500,4847560,9640,9640,9640,9640,0
|
|
20240911,091400,4847560,9640,9660,9660,9640,100
|
|
20240911,091300,3882760,9720,9720,9720,9720,0
|
|
20240911,091200,3882760,9720,9720,9720,9720,0
|
|
20240911,091100,3882760,9720,9720,9720,9720,0
|
|
20240911,091000,3882760,9720,9720,9720,9720,4
|
|
20240911,090900,3843880,9720,9720,9720,9720,1
|
|
20240911,090800,3834160,9720,9710,9720,9710,195
|
|
20240911,090700,1938870,9720,9720,9720,9720,0
|
|
20240911,090600,1938870,9720,9720,9720,9720,0
|
|
20240911,090500,1938870,9720,9720,9720,9720,9
|
|
20240911,090400,1851390,9720,9710,9720,9710,6
|
|
20240911,090300,1793080,9630,9630,9630,9630,0
|
|
20240911,090200,1793080,9630,9630,9630,9630,0
|
|
20240911,090100,1793080,9630,9630,9630,9630,0
|
|
20240911,090000,1793080,9630,9720,9720,9630,185
|