598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,185500,186452520,9690,9690,9690,9690,570
|
|
20240912,185400,186452520,9690,9690,9690,9690,0
|
|
20240912,185300,186452520,9690,9690,9690,9690,0
|
|
20240912,185200,186452520,9690,9690,9690,9690,0
|
|
20240912,185100,186452520,9690,9690,9690,9690,0
|
|
20240912,185000,186452520,9690,9690,9690,9690,0
|
|
20240912,184900,186452520,9690,9690,9690,9690,0
|
|
20240912,184800,186452520,9690,9690,9690,9690,0
|
|
20240912,184700,186452520,9690,9690,9690,9690,0
|
|
20240912,184600,186452520,9690,9690,9690,9690,0
|
|
20240912,184500,186452520,9690,9690,9690,9690,0
|
|
20240912,184400,186452520,9690,9690,9690,9690,0
|
|
20240912,184300,186452520,9690,9690,9690,9690,0
|
|
20240912,184200,186452520,9690,9690,9690,9690,0
|
|
20240912,184100,186452520,9690,9690,9690,9690,0
|
|
20240912,184000,186452520,9690,9690,9690,9690,0
|
|
20240912,183900,186452520,9690,9690,9690,9690,0
|
|
20240912,183800,186452520,9690,9690,9690,9690,0
|
|
20240912,183700,186452520,9690,9690,9690,9690,0
|
|
20240912,183600,186452520,9690,9690,9690,9690,0
|
|
20240912,183500,186452520,9690,9690,9690,9690,0
|
|
20240912,183400,186452520,9690,9690,9690,9690,0
|
|
20240912,183300,186452520,9690,9690,9690,9690,0
|
|
20240912,183200,186452520,9690,9690,9690,9690,0
|
|
20240912,183100,186452520,9690,9690,9690,9690,0
|
|
20240912,183000,186452520,9690,9690,9690,9690,0
|
|
20240912,182900,186452520,9690,9690,9690,9690,0
|
|
20240912,182800,186452520,9690,9690,9690,9690,0
|
|
20240912,182700,186452520,9690,9690,9690,9690,0
|
|
20240912,182600,186452520,9690,9690,9690,9690,0
|
|
20240912,182500,186452520,9690,9690,9690,9690,570
|
|
20240912,182400,186452520,9690,9690,9690,9690,0
|
|
20240912,182300,186452520,9690,9690,9690,9690,0
|
|
20240912,182200,186452520,9690,9690,9690,9690,0
|
|
20240912,182100,186452520,9690,9690,9690,9690,0
|
|
20240912,182000,186452520,9690,9690,9690,9690,0
|
|
20240912,181900,186452520,9690,9690,9690,9690,0
|
|
20240912,181800,186452520,9690,9690,9690,9690,0
|
|
20240912,181700,186452520,9690,9690,9690,9690,0
|
|
20240912,181600,186452520,9690,9690,9690,9690,0
|
|
20240912,181500,186452520,9690,9690,9690,9690,0
|
|
20240912,181400,186452520,9690,9690,9690,9690,0
|
|
20240912,181300,186452520,9690,9690,9690,9690,0
|
|
20240912,181200,186452520,9690,9690,9690,9690,0
|
|
20240912,181100,186452520,9690,9690,9690,9690,0
|
|
20240912,181000,186452520,9690,9690,9690,9690,0
|
|
20240912,180900,186452520,9690,9690,9690,9690,0
|
|
20240912,180800,186452520,9690,9690,9690,9690,0
|
|
20240912,180700,186452520,9690,9690,9690,9690,0
|
|
20240912,180600,186452520,9690,9690,9690,9690,0
|
|
20240912,180500,186452520,9690,9690,9690,9690,0
|
|
20240912,180400,186452520,9690,9690,9690,9690,0
|
|
20240912,180300,186452520,9690,9690,9690,9690,0
|
|
20240912,180200,186452520,9690,9690,9690,9690,0
|
|
20240912,180100,186452520,9690,9690,9690,9690,0
|
|
20240912,180000,186452520,9690,9690,9690,9690,0
|
|
20240912,175900,186452520,9690,9690,9690,9690,0
|
|
20240912,175800,186452520,9690,9690,9690,9690,0
|
|
20240912,175700,186452520,9690,9690,9690,9690,0
|
|
20240912,175600,186452520,9690,9690,9690,9690,0
|
|
20240912,175500,186452520,9690,9690,9690,9690,570
|
|
20240912,175400,186452520,9690,9690,9690,9690,0
|
|
20240912,175300,186452520,9690,9690,9690,9690,0
|
|
20240912,175200,186452520,9690,9690,9690,9690,0
|
|
20240912,175100,186452520,9690,9690,9690,9690,0
|
|
20240912,175000,186452520,9690,9690,9690,9690,0
|
|
20240912,174900,186452520,9690,9690,9690,9690,0
|
|
20240912,174800,186452520,9690,9690,9690,9690,0
|
|
20240912,174700,186452520,9690,9690,9690,9690,0
|
|
20240912,174600,186452520,9690,9690,9690,9690,0
|
|
20240912,174500,186452520,9690,9690,9690,9690,0
|
|
20240912,174400,186452520,9690,9690,9690,9690,0
|
|
20240912,174300,186452520,9690,9690,9690,9690,0
|
|
20240912,174200,186452520,9690,9690,9690,9690,0
|
|
20240912,174100,186452520,9690,9690,9690,9690,0
|
|
20240912,174000,186452520,9690,9690,9690,9690,0
|
|
20240912,173900,186452520,9690,9690,9690,9690,0
|
|
20240912,173800,186452520,9690,9690,9690,9690,0
|
|
20240912,173700,186452520,9690,9690,9690,9690,0
|
|
20240912,173600,186452520,9690,9690,9690,9690,0
|
|
20240912,173500,186452520,9690,9690,9690,9690,0
|
|
20240912,173400,186452520,9690,9690,9690,9690,0
|
|
20240912,173300,186452520,9690,9690,9690,9690,0
|
|
20240912,173200,186452520,9690,9690,9690,9690,0
|
|
20240912,173100,186452520,9690,9690,9690,9690,0
|
|
20240912,173000,186452520,9690,9690,9690,9690,0
|
|
20240912,172900,186452520,9690,9690,9690,9690,0
|
|
20240912,172800,186452520,9690,9690,9690,9690,0
|
|
20240912,172700,186452520,9690,9690,9690,9690,0
|
|
20240912,172600,186452520,9690,9690,9690,9690,0
|
|
20240912,172500,186452520,9690,9690,9690,9690,570
|
|
20240912,172400,186452520,9690,9690,9690,9690,0
|
|
20240912,172300,186452520,9690,9690,9690,9690,0
|
|
20240912,172200,186452520,9690,9690,9690,9690,0
|
|
20240912,172100,186452520,9690,9690,9690,9690,0
|
|
20240912,172000,186452520,9690,9690,9690,9690,0
|
|
20240912,171900,186452520,9690,9690,9690,9690,0
|
|
20240912,171800,186452520,9690,9690,9690,9690,0
|
|
20240912,171700,186452520,9690,9690,9690,9690,0
|
|
20240912,171600,186452520,9690,9690,9690,9690,0
|
|
20240912,171500,186452520,9690,9690,9690,9690,0
|
|
20240912,171400,186452520,9690,9690,9690,9690,0
|
|
20240912,171300,186452520,9690,9690,9690,9690,0
|
|
20240912,171200,186452520,9690,9690,9690,9690,0
|
|
20240912,171100,186452520,9690,9690,9690,9690,0
|
|
20240912,171000,186452520,9690,9690,9690,9690,0
|
|
20240912,170900,186452520,9690,9690,9690,9690,0
|
|
20240912,170800,186452520,9690,9690,9690,9690,0
|
|
20240912,170700,186452520,9690,9690,9690,9690,0
|
|
20240912,170600,186452520,9690,9690,9690,9690,0
|
|
20240912,170500,186452520,9690,9690,9690,9690,0
|
|
20240912,170400,186452520,9690,9690,9690,9690,0
|
|
20240912,170300,186452520,9690,9690,9690,9690,0
|
|
20240912,170200,186452520,9690,9690,9690,9690,0
|
|
20240912,170100,186452520,9690,9690,9690,9690,0
|
|
20240912,170000,186452520,9690,9690,9690,9690,0
|
|
20240912,165900,186452520,9690,9690,9690,9690,0
|
|
20240912,165800,186452520,9690,9690,9690,9690,0
|
|
20240912,165700,186452520,9690,9690,9690,9690,0
|
|
20240912,165600,186452520,9690,9690,9690,9690,0
|
|
20240912,165500,186452520,9690,9690,9690,9690,570
|
|
20240912,165400,186452520,9690,9690,9690,9690,0
|
|
20240912,165300,186452520,9690,9690,9690,9690,0
|
|
20240912,165200,186452520,9690,9690,9690,9690,0
|
|
20240912,165100,186452520,9690,9690,9690,9690,0
|
|
20240912,165000,186452520,9690,9690,9690,9690,0
|
|
20240912,164900,186452520,9690,9690,9690,9690,0
|
|
20240912,164800,186452520,9690,9690,9690,9690,0
|
|
20240912,164700,186452520,9690,9690,9690,9690,0
|
|
20240912,164600,186452520,9690,9690,9690,9690,0
|
|
20240912,164500,186452520,9690,9690,9690,9690,0
|
|
20240912,164400,186452520,9690,9690,9690,9690,0
|
|
20240912,164300,186452520,9690,9690,9690,9690,0
|
|
20240912,164200,186452520,9690,9690,9690,9690,0
|
|
20240912,164100,186452520,9690,9690,9690,9690,0
|
|
20240912,164000,186452520,9690,9690,9690,9690,0
|
|
20240912,163900,186452520,9690,9690,9690,9690,0
|
|
20240912,163800,186452520,9690,9690,9690,9690,0
|
|
20240912,163700,186452520,9690,9690,9690,9690,0
|
|
20240912,163600,186452520,9690,9690,9690,9690,0
|
|
20240912,163500,186452520,9690,9690,9690,9690,0
|
|
20240912,163400,186452520,9690,9690,9690,9690,0
|
|
20240912,163300,186452520,9690,9690,9690,9690,0
|
|
20240912,163200,186452520,9690,9690,9690,9690,0
|
|
20240912,163100,186452520,9690,9690,9690,9690,0
|
|
20240912,163000,186452520,9690,9690,9690,9690,0
|
|
20240912,162900,186452520,9690,9690,9690,9690,0
|
|
20240912,162800,186452520,9690,9690,9690,9690,0
|
|
20240912,162700,186452520,9690,9690,9690,9690,0
|
|
20240912,162600,186452520,9690,9690,9690,9690,0
|
|
20240912,162500,186452520,9690,9690,9690,9690,570
|
|
20240912,162400,186452520,9690,9690,9690,9690,0
|
|
20240912,162300,186452520,9690,9690,9690,9690,0
|
|
20240912,162200,186452520,9690,9690,9690,9690,0
|
|
20240912,162100,186452520,9690,9690,9690,9690,0
|
|
20240912,162000,186452520,9690,9690,9690,9690,0
|
|
20240912,161900,186452520,9690,9690,9690,9690,0
|
|
20240912,161800,186452520,9690,9690,9690,9690,0
|
|
20240912,161700,186452520,9690,9690,9690,9690,0
|
|
20240912,161600,186452520,9690,9690,9690,9690,0
|
|
20240912,161500,186452520,9690,9690,9690,9690,0
|
|
20240912,161400,186452520,9690,9690,9690,9690,0
|
|
20240912,161300,186452520,9690,9690,9690,9690,0
|
|
20240912,161200,186452520,9690,9690,9690,9690,0
|
|
20240912,161100,186452520,9690,9690,9690,9690,0
|
|
20240912,161000,186452520,9690,9690,9690,9690,0
|
|
20240912,160900,186452520,9690,9690,9690,9690,0
|
|
20240912,160800,186452520,9690,9690,9690,9690,0
|
|
20240912,160700,186452520,9690,9690,9690,9690,0
|
|
20240912,160600,186452520,9690,9690,9690,9690,0
|
|
20240912,160500,186452520,9690,9690,9690,9690,0
|
|
20240912,160400,186452520,9690,9690,9690,9690,0
|
|
20240912,160300,186452520,9690,9690,9690,9690,0
|
|
20240912,160200,186452520,9690,9690,9690,9690,0
|
|
20240912,160100,186452520,9690,9690,9690,9690,0
|
|
20240912,160000,186452520,9690,9690,9690,9690,0
|
|
20240912,155900,186452520,9690,9690,9690,9690,0
|
|
20240912,155800,186452520,9690,9690,9690,9690,0
|
|
20240912,155700,186452520,9690,9690,9690,9690,0
|
|
20240912,155600,186452520,9690,9690,9690,9690,0
|
|
20240912,155500,186452520,9690,9690,9690,9690,570
|
|
20240912,155400,186452520,9690,9690,9690,9690,0
|
|
20240912,155300,186452520,9690,9690,9690,9690,0
|
|
20240912,155200,186452520,9690,9690,9690,9690,0
|
|
20240912,155100,186452520,9690,9690,9690,9690,0
|
|
20240912,155000,186452520,9690,9690,9690,9690,0
|
|
20240912,154900,186452520,9690,9690,9690,9690,0
|
|
20240912,154800,186452520,9690,9690,9690,9690,0
|
|
20240912,154700,186452520,9690,9690,9690,9690,0
|
|
20240912,154600,186452520,9690,9690,9690,9690,0
|
|
20240912,154500,186452520,9690,9690,9690,9690,0
|
|
20240912,154400,186452520,9690,9690,9690,9690,0
|
|
20240912,154300,186452520,9690,9690,9690,9690,0
|
|
20240912,154200,186452520,9690,9690,9690,9690,0
|
|
20240912,154100,186452520,9690,9690,9690,9690,0
|
|
20240912,154000,186452520,9690,9690,9690,9690,0
|
|
20240912,153900,186452520,9690,9690,9690,9690,0
|
|
20240912,153800,186452520,9690,9690,9690,9690,0
|
|
20240912,153700,186452520,9690,9690,9690,9690,0
|
|
20240912,153600,186452520,9690,9690,9690,9690,0
|
|
20240912,153500,186452520,9690,9690,9690,9690,0
|
|
20240912,153400,186452520,9690,9690,9690,9690,0
|
|
20240912,153300,186452520,9690,9690,9690,9690,0
|
|
20240912,153200,186452520,9690,9690,9690,9690,0
|
|
20240912,153100,186452520,9690,9690,9690,9690,0
|
|
20240912,153000,186452520,9690,9690,9690,9690,570
|
|
20240912,152900,180929220,9680,9680,9680,9680,0
|
|
20240912,152800,180929220,9680,9680,9680,9680,0
|
|
20240912,152700,180929220,9680,9680,9680,9680,0
|
|
20240912,152600,180929220,9680,9680,9680,9680,0
|
|
20240912,152500,180929220,9680,9680,9680,9680,0
|
|
20240912,152400,180929220,9680,9680,9680,9680,0
|
|
20240912,152300,180929220,9680,9680,9680,9680,0
|
|
20240912,152200,180929220,9680,9680,9680,9680,0
|
|
20240912,152100,180929220,9680,9680,9680,9680,0
|
|
20240912,152000,180929220,9680,9680,9680,9680,0
|
|
20240912,151900,180929220,9680,9670,9680,9660,19
|
|
20240912,151800,180745650,9680,9680,9680,9680,2
|
|
20240912,151700,180726290,9690,9690,9690,9690,2
|
|
20240912,151600,180706910,9680,9680,9680,9680,0
|
|
20240912,151500,180706910,9680,9670,9680,9670,125
|
|
20240912,151400,179497070,9670,9670,9670,9670,4
|
|
20240912,151300,179458390,9640,9640,9640,9640,21
|
|
20240912,151200,179255950,9650,9650,9650,9650,0
|
|
20240912,151100,179255950,9650,9650,9650,9650,0
|
|
20240912,151000,179255950,9650,9650,9650,9650,0
|
|
20240912,150900,179255950,9650,9650,9650,9650,0
|
|
20240912,150800,179255950,9650,9650,9650,9650,0
|
|
20240912,150700,179255950,9650,9650,9650,9650,29
|
|
20240912,150600,178976100,9640,9640,9640,9640,0
|
|
20240912,150500,178976100,9640,9640,9640,9640,0
|
|
20240912,150400,178976100,9640,9650,9650,9640,200
|
|
20240912,150300,177046690,9680,9680,9680,9680,0
|
|
20240912,150200,177046690,9680,9680,9680,9680,0
|
|
20240912,150100,177046690,9680,9670,9680,9670,231
|
|
20240912,150000,174812690,9650,9650,9650,9650,0
|
|
20240912,145900,174812690,9650,9650,9650,9650,10
|
|
20240912,145800,174716190,9650,9650,9650,9650,0
|
|
20240912,145700,174716190,9650,9660,9670,9650,379
|
|
20240912,145600,171052720,9660,9660,9660,9660,0
|
|
20240912,145500,171052720,9660,9660,9660,9660,0
|
|
20240912,145400,171052720,9660,9660,9660,9660,0
|
|
20240912,145300,171052720,9660,9660,9660,9660,0
|
|
20240912,145200,171052720,9660,9660,9660,9660,0
|
|
20240912,145100,171052720,9660,9660,9660,9660,76
|
|
20240912,145000,170318560,9650,9650,9650,9650,5
|
|
20240912,144900,170270310,9660,9660,9660,9660,0
|
|
20240912,144800,170270310,9660,9660,9660,9660,0
|
|
20240912,144700,170270310,9660,9660,9660,9660,173
|
|
20240912,144600,168599130,9650,9650,9650,9650,159
|
|
20240912,144500,167064780,9650,9640,9650,9640,247
|
|
20240912,144400,164681540,9630,9630,9630,9630,0
|
|
20240912,144300,164681540,9630,9630,9630,9630,25
|
|
20240912,144200,164440790,9630,9630,9630,9630,0
|
|
20240912,144100,164440790,9630,9630,9630,9630,18
|
|
20240912,144000,164267450,9630,9630,9650,9630,259
|
|
20240912,143900,161771260,9610,9610,9610,9610,0
|
|
20240912,143800,161771260,9610,9610,9610,9610,0
|
|
20240912,143700,161771260,9610,9620,9620,9610,82
|
|
20240912,143600,160982890,9630,9630,9630,9630,0
|
|
20240912,143500,160982890,9630,9630,9630,9630,0
|
|
20240912,143400,160982890,9630,9630,9630,9630,10
|
|
20240912,143300,160886590,9630,9630,9630,9630,75
|
|
20240912,143200,160164340,9630,9630,9630,9630,53
|
|
20240912,143100,159653950,9630,9630,9630,9630,1
|
|
20240912,143000,159644320,9650,9640,9650,9640,149
|
|
20240912,142900,158207800,9640,9640,9640,9640,0
|
|
20240912,142800,158207800,9640,9640,9640,9640,50
|
|
20240912,142700,157725800,9640,9640,9640,9640,1
|
|
20240912,142600,157716160,9650,9650,9650,9650,0
|
|
20240912,142500,157716160,9650,9650,9650,9650,0
|
|
20240912,142400,157716160,9650,9650,9650,9650,0
|
|
20240912,142300,157716160,9650,9650,9650,9650,0
|
|
20240912,142200,157716160,9650,9650,9650,9650,0
|
|
20240912,142100,157716160,9650,9650,9650,9650,0
|
|
20240912,142000,157716160,9650,9650,9650,9650,0
|
|
20240912,141900,157716160,9650,9650,9650,9650,0
|
|
20240912,141800,157716160,9650,9650,9650,9650,0
|
|
20240912,141700,157716160,9650,9650,9650,9650,0
|
|
20240912,141600,157716160,9650,9650,9650,9650,0
|
|
20240912,141500,157716160,9650,9650,9650,9650,0
|
|
20240912,141400,157716160,9650,9650,9650,9650,2
|
|
20240912,141300,157696860,9650,9650,9650,9650,9
|
|
20240912,141200,157610010,9650,9650,9650,9650,0
|
|
20240912,141100,157610010,9650,9640,9650,9640,11
|
|
20240912,141000,157503960,9640,9620,9640,9620,62
|
|
20240912,140900,156906680,9620,9620,9620,9620,0
|
|
20240912,140800,156906680,9620,9620,9620,9620,0
|
|
20240912,140700,156906680,9620,9640,9640,9620,77
|
|
20240912,140600,156164420,9640,9640,9640,9640,0
|
|
20240912,140500,156164420,9640,9640,9640,9640,1
|
|
20240912,140400,156154780,9620,9620,9620,9620,164
|
|
20240912,140300,154577100,9620,9620,9620,9620,16
|
|
20240912,140200,154423180,9620,9620,9650,9620,262
|
|
20240912,140100,151896810,9640,9640,9640,9640,0
|
|
20240912,140000,151896810,9640,9620,9640,9610,1511
|
|
20240912,135900,137375540,9640,9630,9640,9630,133
|
|
20240912,135800,136094420,9650,9650,9650,9650,0
|
|
20240912,135700,136094420,9650,9650,9650,9650,0
|
|
20240912,135600,136094420,9650,9650,9650,9650,0
|
|
20240912,135500,136094420,9650,9650,9650,9650,0
|
|
20240912,135400,136094420,9650,9640,9650,9640,276
|
|
20240912,135300,133432700,9640,9640,9640,9640,0
|
|
20240912,135200,133432700,9640,9640,9640,9640,0
|
|
20240912,135100,133432700,9640,9640,9640,9640,0
|
|
20240912,135000,133432700,9640,9640,9640,9640,0
|
|
20240912,134900,133432700,9640,9640,9640,9640,1
|
|
20240912,134800,133423060,9640,9640,9650,9630,376
|
|
20240912,134700,129801050,9650,9650,9650,9650,0
|
|
20240912,134600,129801050,9650,9650,9650,9650,0
|
|
20240912,134500,129801050,9650,9650,9650,9650,0
|
|
20240912,134400,129801050,9650,9650,9650,9650,5
|
|
20240912,134300,129752800,9650,9650,9650,9650,0
|
|
20240912,134200,129752800,9650,9650,9650,9650,0
|
|
20240912,134100,129752800,9650,9650,9650,9650,0
|
|
20240912,134000,129752800,9650,9650,9650,9650,0
|
|
20240912,133900,129752800,9650,9650,9650,9650,10
|
|
20240912,133800,129656300,9650,9650,9650,9650,29
|
|
20240912,133700,129376450,9660,9660,9660,9660,0
|
|
20240912,133600,129376450,9660,9660,9660,9660,0
|
|
20240912,133500,129376450,9660,9660,9660,9660,0
|
|
20240912,133400,129376450,9660,9660,9660,9660,0
|
|
20240912,133300,129376450,9660,9660,9660,9660,0
|
|
20240912,133200,129376450,9660,9660,9660,9660,0
|
|
20240912,133100,129376450,9660,9660,9660,9660,0
|
|
20240912,133000,129376450,9660,9660,9660,9660,0
|
|
20240912,132900,129376450,9660,9660,9660,9660,0
|
|
20240912,132800,129376450,9660,9660,9660,9660,0
|
|
20240912,132700,129376450,9660,9660,9660,9660,3
|
|
20240912,132600,129347470,9660,9660,9660,9660,3
|
|
20240912,132500,129318490,9670,9660,9670,9660,22
|
|
20240912,132400,129105950,9660,9660,9660,9660,0
|
|
20240912,132300,129105950,9660,9660,9660,9660,0
|
|
20240912,132200,129105950,9660,9660,9660,9660,0
|
|
20240912,132100,129105950,9660,9660,9660,9660,0
|
|
20240912,132000,129105950,9660,9660,9660,9660,0
|
|
20240912,131900,129105950,9660,9660,9660,9660,15
|
|
20240912,131800,128961050,9660,9660,9660,9660,0
|
|
20240912,131700,128961050,9660,9660,9660,9660,35
|
|
20240912,131600,128622950,9640,9640,9640,9640,2
|
|
20240912,131500,128603670,9630,9630,9630,9630,0
|
|
20240912,131400,128603670,9630,9630,9630,9630,0
|
|
20240912,131300,128603670,9630,9630,9630,9630,250
|
|
20240912,131200,126196170,9640,9640,9640,9640,0
|
|
20240912,131100,126196170,9640,9640,9640,9640,10
|
|
20240912,131000,126099770,9640,9640,9640,9640,0
|
|
20240912,130900,126099770,9640,9640,9640,9640,50
|
|
20240912,130800,125617770,9660,9660,9660,9660,0
|
|
20240912,130700,125617770,9660,9660,9660,9660,11
|
|
20240912,130600,125511510,9660,9660,9660,9660,0
|
|
20240912,130500,125511510,9660,9660,9660,9660,0
|
|
20240912,130400,125511510,9660,9660,9660,9660,6
|
|
20240912,130300,125453550,9660,9660,9660,9660,0
|
|
20240912,130200,125453550,9660,9660,9660,9660,0
|
|
20240912,130100,125453550,9660,9660,9660,9660,0
|
|
20240912,130000,125453550,9660,9660,9660,9660,0
|
|
20240912,125900,125453550,9660,9640,9660,9640,156
|
|
20240912,125800,123948300,9630,9630,9630,9630,0
|
|
20240912,125700,123948300,9630,9630,9630,9630,127
|
|
20240912,125600,122725290,9630,9630,9630,9630,0
|
|
20240912,125500,122725290,9630,9630,9630,9630,0
|
|
20240912,125400,122725290,9630,9630,9630,9630,0
|
|
20240912,125300,122725290,9630,9630,9630,9630,0
|
|
20240912,125200,122725290,9630,9630,9630,9630,0
|
|
20240912,125100,122725290,9630,9630,9630,9630,0
|
|
20240912,125000,122725290,9630,9630,9630,9630,0
|
|
20240912,124900,122725290,9630,9630,9630,9630,0
|
|
20240912,124800,122725290,9630,9610,9630,9610,50
|
|
20240912,124700,122244060,9610,9610,9610,9610,0
|
|
20240912,124600,122244060,9610,9610,9610,9610,1
|
|
20240912,124500,122234450,9610,9610,9610,9610,0
|
|
20240912,124400,122234450,9610,9610,9610,9610,1
|
|
20240912,124300,122224840,9620,9620,9620,9620,0
|
|
20240912,124200,122224840,9620,9620,9620,9620,145
|
|
20240912,124100,120829940,9630,9630,9630,9630,40
|
|
20240912,124000,120444740,9630,9630,9630,9630,0
|
|
20240912,123900,120444740,9630,9630,9630,9630,0
|
|
20240912,123800,120444740,9630,9630,9630,9630,0
|
|
20240912,123700,120444740,9630,9630,9630,9630,0
|
|
20240912,123600,120444740,9630,9620,9630,9620,175
|
|
20240912,123500,118761040,9620,9620,9620,9620,0
|
|
20240912,123400,118761040,9620,9620,9620,9620,0
|
|
20240912,123300,118761040,9620,9620,9620,9620,0
|
|
20240912,123200,118761040,9620,9620,9620,9620,2
|
|
20240912,123100,118741800,9620,9620,9620,9620,2
|
|
20240912,123000,118722560,9610,9620,9620,9610,2
|
|
20240912,122900,118703330,9600,9600,9600,9600,1
|
|
20240912,122800,118693730,9600,9600,9600,9600,2
|
|
20240912,122700,118674530,9600,9620,9620,9600,103
|
|
20240912,122600,117685710,9620,9620,9620,9620,5
|
|
20240912,122500,117637610,9620,9620,9620,9620,1
|
|
20240912,122400,117627990,9620,9620,9620,9620,0
|
|
20240912,122300,117627990,9620,9620,9650,9620,201
|
|
20240912,122200,115688400,9650,9620,9650,9620,50
|
|
20240912,122100,115206130,9610,9610,9610,9610,0
|
|
20240912,122000,115206130,9610,9610,9610,9610,0
|
|
20240912,121900,115206130,9610,9610,9610,9610,0
|
|
20240912,121800,115206130,9610,9610,9610,9610,0
|
|
20240912,121700,115206130,9610,9600,9610,9600,5
|
|
20240912,121600,115158090,9600,9600,9600,9600,1
|
|
20240912,121500,115148490,9600,9590,9630,9590,2779
|
|
20240912,121400,88474210,9580,9580,9580,9580,0
|
|
20240912,121300,88474210,9580,9580,9580,9580,0
|
|
20240912,121200,88474210,9580,9580,9580,9580,0
|
|
20240912,121100,88474210,9580,9580,9580,9580,0
|
|
20240912,121000,88474210,9580,9580,9580,9580,268
|
|
20240912,120900,85906770,9580,9580,9580,9580,0
|
|
20240912,120800,85906770,9580,9580,9580,9580,0
|
|
20240912,120700,85906770,9580,9580,9580,9580,0
|
|
20240912,120600,85906770,9580,9580,9580,9580,0
|
|
20240912,120500,85906770,9580,9580,9580,9580,0
|
|
20240912,120400,85906770,9580,9580,9580,9580,0
|
|
20240912,120300,85906770,9580,9580,9580,9580,50
|
|
20240912,120200,85427770,9570,9570,9570,9570,0
|
|
20240912,120100,85427770,9570,9570,9570,9570,0
|
|
20240912,120000,85427770,9570,9570,9570,9570,0
|
|
20240912,115900,85427770,9570,9570,9570,9570,0
|
|
20240912,115800,85427770,9570,9570,9570,9570,0
|
|
20240912,115700,85427770,9570,9570,9570,9570,0
|
|
20240912,115600,85427770,9570,9570,9570,9570,0
|
|
20240912,115500,85427770,9570,9570,9570,9570,0
|
|
20240912,115400,85427770,9570,9570,9570,9570,0
|
|
20240912,115300,85427770,9570,9570,9570,9570,0
|
|
20240912,115200,85427770,9570,9570,9570,9570,0
|
|
20240912,115100,85427770,9570,9570,9570,9570,0
|
|
20240912,115000,85427770,9570,9570,9570,9570,0
|
|
20240912,114900,85427770,9570,9570,9570,9570,5
|
|
20240912,114800,85379920,9580,9580,9580,9580,10
|
|
20240912,114700,85284120,9580,9580,9580,9580,50
|
|
20240912,114600,84805120,9580,9580,9580,9580,0
|
|
20240912,114500,84805120,9580,9580,9580,9580,0
|
|
20240912,114400,84805120,9580,9580,9580,9580,5
|
|
20240912,114300,84757220,9570,9570,9570,9570,0
|
|
20240912,114200,84757220,9570,9570,9570,9570,0
|
|
20240912,114100,84757220,9570,9570,9570,9570,0
|
|
20240912,114000,84757220,9570,9570,9570,9570,0
|
|
20240912,113900,84757220,9570,9570,9570,9570,0
|
|
20240912,113800,84757220,9570,9570,9570,9570,1
|
|
20240912,113700,84747650,9580,9580,9580,9580,20
|
|
20240912,113600,84556050,9570,9570,9570,9570,0
|
|
20240912,113500,84556050,9570,9570,9570,9570,10
|
|
20240912,113400,84460350,9580,9580,9580,9580,0
|
|
20240912,113300,84460350,9580,9580,9580,9580,10
|
|
20240912,113200,84364550,9570,9570,9570,9570,0
|
|
20240912,113100,84364550,9570,9570,9570,9570,0
|
|
20240912,113000,84364550,9570,9570,9570,9570,0
|
|
20240912,112900,84364550,9570,9570,9570,9570,0
|
|
20240912,112800,84364550,9570,9570,9570,9570,0
|
|
20240912,112700,84364550,9570,9570,9570,9570,0
|
|
20240912,112600,84364550,9570,9570,9570,9570,0
|
|
20240912,112500,84364550,9570,9570,9570,9570,0
|
|
20240912,112400,84364550,9570,9570,9570,9570,0
|
|
20240912,112300,84364550,9570,9570,9570,9570,0
|
|
20240912,112200,84364550,9570,9570,9570,9570,0
|
|
20240912,112100,84364550,9570,9570,9570,9570,0
|
|
20240912,112000,84364550,9570,9570,9570,9570,0
|
|
20240912,111900,84364550,9570,9570,9570,9570,197
|
|
20240912,111800,82479260,9570,9570,9570,9570,0
|
|
20240912,111700,82479260,9570,9570,9570,9570,46
|
|
20240912,111600,82039040,9570,9580,9580,9570,88
|
|
20240912,111500,81196860,9590,9590,9590,9590,0
|
|
20240912,111400,81196860,9590,9590,9590,9590,0
|
|
20240912,111300,81196860,9590,9590,9590,9590,0
|
|
20240912,111200,81196860,9590,9590,9590,9590,0
|
|
20240912,111100,81196860,9590,9590,9590,9590,0
|
|
20240912,111000,81196860,9590,9590,9590,9590,0
|
|
20240912,110900,81196860,9590,9590,9590,9590,0
|
|
20240912,110800,81196860,9590,9590,9590,9590,0
|
|
20240912,110700,81196860,9590,9590,9590,9590,42
|
|
20240912,110600,80794080,9590,9600,9600,9590,34
|
|
20240912,110500,80467960,9610,9610,9610,9610,0
|
|
20240912,110400,80467960,9610,9610,9610,9610,0
|
|
20240912,110300,80467960,9610,9610,9610,9610,0
|
|
20240912,110200,80467960,9610,9610,9610,9610,0
|
|
20240912,110100,80467960,9610,9610,9610,9610,0
|
|
20240912,110000,80467960,9610,9610,9610,9610,0
|
|
20240912,105900,80467960,9610,9610,9610,9610,12
|
|
20240912,105800,80352640,9610,9610,9610,9610,0
|
|
20240912,105700,80352640,9610,9610,9610,9610,7
|
|
20240912,105600,80285370,9610,9610,9610,9610,0
|
|
20240912,105500,80285370,9610,9610,9610,9610,0
|
|
20240912,105400,80285370,9610,9610,9610,9610,76
|
|
20240912,105300,79555010,9610,9610,9610,9610,40
|
|
20240912,105200,79170610,9610,9610,9610,9610,0
|
|
20240912,105100,79170610,9610,9610,9610,9610,0
|
|
20240912,105000,79170610,9610,9610,9610,9610,0
|
|
20240912,104900,79170610,9610,9610,9610,9610,0
|
|
20240912,104800,79170610,9610,9610,9610,9610,0
|
|
20240912,104700,79170610,9610,9610,9610,9610,0
|
|
20240912,104600,79170610,9610,9610,9610,9610,0
|
|
20240912,104500,79170610,9610,9610,9610,9610,0
|
|
20240912,104400,79170610,9610,9610,9610,9610,7
|
|
20240912,104300,79103340,9590,9590,9590,9590,0
|
|
20240912,104200,79103340,9590,9590,9590,9590,0
|
|
20240912,104100,79103340,9590,9590,9590,9590,0
|
|
20240912,104000,79103340,9590,9590,9590,9590,0
|
|
20240912,103900,79103340,9590,9590,9590,9590,0
|
|
20240912,103800,79103340,9590,9590,9590,9590,0
|
|
20240912,103700,79103340,9590,9590,9590,9590,0
|
|
20240912,103600,79103340,9590,9600,9600,9590,52
|
|
20240912,103500,78604610,9590,9590,9590,9590,0
|
|
20240912,103400,78604610,9590,9590,9590,9590,0
|
|
20240912,103300,78604610,9590,9590,9590,9590,0
|
|
20240912,103200,78604610,9590,9590,9590,9590,0
|
|
20240912,103100,78604610,9590,9590,9590,9590,0
|
|
20240912,103000,78604610,9590,9590,9590,9590,0
|
|
20240912,102900,78604610,9590,9620,9620,9590,112
|
|
20240912,102800,77529500,9620,9620,9620,9620,0
|
|
20240912,102700,77529500,9620,9620,9620,9620,0
|
|
20240912,102600,77529500,9620,9620,9620,9620,0
|
|
20240912,102500,77529500,9620,9620,9620,9620,0
|
|
20240912,102400,77529500,9620,9620,9620,9620,0
|
|
20240912,102300,77529500,9620,9620,9620,9620,0
|
|
20240912,102200,77529500,9620,9620,9620,9620,0
|
|
20240912,102100,77529500,9620,9620,9620,9620,0
|
|
20240912,102000,77529500,9620,9620,9620,9620,0
|
|
20240912,101900,77529500,9620,9620,9620,9620,0
|
|
20240912,101800,77529500,9620,9620,9620,9620,0
|
|
20240912,101700,77529500,9620,9620,9620,9620,1
|
|
20240912,101600,77519880,9610,9610,9610,9610,0
|
|
20240912,101500,77519880,9610,9610,9610,9610,0
|
|
20240912,101400,77519880,9610,9610,9610,9610,0
|
|
20240912,101300,77519880,9610,9610,9610,9610,85
|
|
20240912,101200,76703030,9630,9630,9630,9630,0
|
|
20240912,101100,76703030,9630,9630,9630,9630,0
|
|
20240912,101000,76703030,9630,9630,9630,9630,0
|
|
20240912,100900,76703030,9630,9630,9630,9630,2
|
|
20240912,100800,76683770,9630,9630,9630,9630,2
|
|
20240912,100700,76664510,9630,9630,9630,9630,0
|
|
20240912,100600,76664510,9630,9630,9630,9630,1
|
|
20240912,100500,76654880,9630,9630,9630,9630,0
|
|
20240912,100400,76654880,9630,9630,9630,9630,1
|
|
20240912,100300,76645250,9610,9610,9610,9610,0
|
|
20240912,100200,76645250,9610,9620,9620,9610,315
|
|
20240912,100100,73617460,9620,9620,9620,9620,0
|
|
20240912,100000,73617460,9620,9620,9620,9620,0
|
|
20240912,095900,73617460,9620,9620,9620,9620,139
|
|
20240912,095800,72280280,9620,9600,9620,9600,861
|
|
20240912,095700,64007220,9600,9630,9630,9600,1843
|
|
20240912,095600,46295240,9640,9640,9640,9640,0
|
|
20240912,095500,46295240,9640,9640,9640,9640,0
|
|
20240912,095400,46295240,9640,9640,9640,9640,0
|
|
20240912,095300,46295240,9640,9640,9640,9640,0
|
|
20240912,095200,46295240,9640,9640,9640,9640,0
|
|
20240912,095100,46295240,9640,9640,9640,9640,1
|
|
20240912,095000,46285600,9640,9640,9640,9640,1
|
|
20240912,094900,46275960,9640,9640,9640,9640,2
|
|
20240912,094800,46256680,9630,9650,9650,9630,400
|
|
20240912,094700,42400380,9660,9660,9660,9660,0
|
|
20240912,094600,42400380,9660,9660,9660,9660,0
|
|
20240912,094500,42400380,9660,9660,9660,9660,111
|
|
20240912,094400,41328120,9680,9680,9680,9680,0
|
|
20240912,094300,41328120,9680,9680,9680,9680,0
|
|
20240912,094200,41328120,9680,9680,9680,9680,0
|
|
20240912,094100,41328120,9680,9680,9680,9680,66
|
|
20240912,094000,40689240,9700,9700,9700,9700,2
|
|
20240912,093900,40669840,9680,9700,9700,9680,11
|
|
20240912,093800,40563340,9680,9680,9700,9680,32
|
|
20240912,093700,40253540,9680,9680,9680,9680,0
|
|
20240912,093600,40253540,9680,9680,9680,9680,0
|
|
20240912,093500,40253540,9680,9680,9680,9680,0
|
|
20240912,093400,40253540,9680,9680,9680,9680,30
|
|
20240912,093300,39963140,9720,9720,9720,9720,0
|
|
20240912,093200,39963140,9720,9700,9720,9700,100
|
|
20240912,093100,38991290,9680,9680,9680,9680,5
|
|
20240912,093000,38942890,9700,9680,9700,9680,2
|
|
20240912,092900,38923510,9680,9670,9680,9670,2
|
|
20240912,092800,38904160,9710,9650,9710,9650,40
|
|
20240912,092700,38516080,9660,9680,9680,9660,210
|
|
20240912,092600,36487360,9710,9710,9710,9710,0
|
|
20240912,092500,36487360,9710,9710,9710,9710,5
|
|
20240912,092400,36438810,9660,9660,9660,9660,0
|
|
20240912,092300,36438810,9660,9660,9660,9660,0
|
|
20240912,092200,36438810,9660,9660,9660,9660,100
|
|
20240912,092100,35472810,9670,9670,9670,9670,40
|
|
20240912,092000,35086010,9670,9670,9670,9670,60
|
|
20240912,091900,34505810,9680,9680,9680,9680,15
|
|
20240912,091800,34360610,9680,9650,9720,9650,190
|
|
20240912,091700,32523450,9690,9720,9720,9690,111
|
|
20240912,091600,31447830,9750,9740,9750,9740,100
|
|
20240912,091500,30472850,9740,9730,9740,9730,39
|
|
20240912,091400,30093110,9720,9690,9720,9690,1181
|
|
20240912,091300,18636540,9690,9690,9690,9690,0
|
|
20240912,091200,18636540,9690,9690,9690,9690,0
|
|
20240912,091100,18636540,9690,9680,9690,9680,579
|
|
20240912,091000,13028390,9680,9640,9680,9640,400
|
|
20240912,090900,9169610,9640,9640,9640,9640,0
|
|
20240912,090800,9169610,9640,9640,9640,9640,0
|
|
20240912,090700,9169610,9640,9630,9640,9630,226
|
|
20240912,090600,6993160,9630,9570,9630,9570,113
|
|
20240912,090500,5911570,9560,9620,9620,9560,112
|
|
20240912,090400,4840130,9630,9630,9630,9630,151
|
|
20240912,090300,3386000,9630,9630,9630,9630,1
|
|
20240912,090200,3376370,9630,9630,9630,9630,0
|
|
20240912,090100,3376370,9630,9630,9630,9630,0
|
|
20240912,090000,3376370,9630,9530,9630,9530,353
|