598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,185500,238151530,9690,9690,9690,9690,366
|
|
20240913,185400,238151530,9690,9690,9690,9690,0
|
|
20240913,185300,238151530,9690,9690,9690,9690,0
|
|
20240913,185200,238151530,9690,9690,9690,9690,0
|
|
20240913,185100,238151530,9690,9690,9690,9690,0
|
|
20240913,185000,238151530,9690,9690,9690,9690,0
|
|
20240913,184900,238151530,9690,9690,9690,9690,0
|
|
20240913,184800,238151530,9690,9690,9690,9690,0
|
|
20240913,184700,238151530,9690,9690,9690,9690,0
|
|
20240913,184600,238151530,9690,9690,9690,9690,0
|
|
20240913,184500,238151530,9690,9690,9690,9690,0
|
|
20240913,184400,238151530,9690,9690,9690,9690,0
|
|
20240913,184300,238151530,9690,9690,9690,9690,0
|
|
20240913,184200,238151530,9690,9690,9690,9690,0
|
|
20240913,184100,238151530,9690,9690,9690,9690,0
|
|
20240913,184000,238151530,9690,9690,9690,9690,0
|
|
20240913,183900,238151530,9690,9690,9690,9690,0
|
|
20240913,183800,238151530,9690,9690,9690,9690,0
|
|
20240913,183700,238151530,9690,9690,9690,9690,0
|
|
20240913,183600,238151530,9690,9690,9690,9690,0
|
|
20240913,183500,238151530,9690,9690,9690,9690,0
|
|
20240913,183400,238151530,9690,9690,9690,9690,0
|
|
20240913,183300,238151530,9690,9690,9690,9690,0
|
|
20240913,183200,238151530,9690,9690,9690,9690,0
|
|
20240913,183100,238151530,9690,9690,9690,9690,0
|
|
20240913,183000,238151530,9690,9690,9690,9690,0
|
|
20240913,182900,238151530,9690,9690,9690,9690,0
|
|
20240913,182800,238151530,9690,9690,9690,9690,0
|
|
20240913,182700,238151530,9690,9690,9690,9690,0
|
|
20240913,182600,238151530,9690,9690,9690,9690,0
|
|
20240913,182500,238151530,9690,9690,9690,9690,366
|
|
20240913,182400,238151530,9690,9690,9690,9690,0
|
|
20240913,182300,238151530,9690,9690,9690,9690,0
|
|
20240913,182200,238151530,9690,9690,9690,9690,0
|
|
20240913,182100,238151530,9690,9690,9690,9690,0
|
|
20240913,182000,238151530,9690,9690,9690,9690,0
|
|
20240913,181900,238151530,9690,9690,9690,9690,0
|
|
20240913,181800,238151530,9690,9690,9690,9690,0
|
|
20240913,181700,238151530,9690,9690,9690,9690,0
|
|
20240913,181600,238151530,9690,9690,9690,9690,0
|
|
20240913,181500,238151530,9690,9690,9690,9690,0
|
|
20240913,181400,238151530,9690,9690,9690,9690,0
|
|
20240913,181300,238151530,9690,9690,9690,9690,0
|
|
20240913,181200,238151530,9690,9690,9690,9690,0
|
|
20240913,181100,238151530,9690,9690,9690,9690,0
|
|
20240913,181000,238151530,9690,9690,9690,9690,0
|
|
20240913,180900,238151530,9690,9690,9690,9690,0
|
|
20240913,180800,238151530,9690,9690,9690,9690,0
|
|
20240913,180700,238151530,9690,9690,9690,9690,0
|
|
20240913,180600,238151530,9690,9690,9690,9690,0
|
|
20240913,180500,238151530,9690,9690,9690,9690,0
|
|
20240913,180400,238151530,9690,9690,9690,9690,0
|
|
20240913,180300,238151530,9690,9690,9690,9690,0
|
|
20240913,180200,238151530,9690,9690,9690,9690,0
|
|
20240913,180100,238151530,9690,9690,9690,9690,0
|
|
20240913,180000,238151530,9690,9690,9690,9690,0
|
|
20240913,175900,238151530,9690,9690,9690,9690,0
|
|
20240913,175800,238151530,9690,9690,9690,9690,0
|
|
20240913,175700,238151530,9690,9690,9690,9690,0
|
|
20240913,175600,238151530,9690,9690,9690,9690,0
|
|
20240913,175500,238151530,9690,9690,9690,9690,366
|
|
20240913,175400,238151530,9690,9690,9690,9690,0
|
|
20240913,175300,238151530,9690,9690,9690,9690,0
|
|
20240913,175200,238151530,9690,9690,9690,9690,0
|
|
20240913,175100,238151530,9690,9690,9690,9690,0
|
|
20240913,175000,238151530,9690,9690,9690,9690,0
|
|
20240913,174900,238151530,9690,9690,9690,9690,0
|
|
20240913,174800,238151530,9690,9690,9690,9690,0
|
|
20240913,174700,238151530,9690,9690,9690,9690,0
|
|
20240913,174600,238151530,9690,9690,9690,9690,0
|
|
20240913,174500,238151530,9690,9690,9690,9690,0
|
|
20240913,174400,238151530,9690,9690,9690,9690,0
|
|
20240913,174300,238151530,9690,9690,9690,9690,0
|
|
20240913,174200,238151530,9690,9690,9690,9690,0
|
|
20240913,174100,238151530,9690,9690,9690,9690,0
|
|
20240913,174000,238151530,9690,9690,9690,9690,0
|
|
20240913,173900,238151530,9690,9690,9690,9690,0
|
|
20240913,173800,238151530,9690,9690,9690,9690,0
|
|
20240913,173700,238151530,9690,9690,9690,9690,0
|
|
20240913,173600,238151530,9690,9690,9690,9690,0
|
|
20240913,173500,238151530,9690,9690,9690,9690,0
|
|
20240913,173400,238151530,9690,9690,9690,9690,0
|
|
20240913,173300,238151530,9690,9690,9690,9690,0
|
|
20240913,173200,238151530,9690,9690,9690,9690,0
|
|
20240913,173100,238151530,9690,9690,9690,9690,0
|
|
20240913,173000,238151530,9690,9690,9690,9690,0
|
|
20240913,172900,238151530,9690,9690,9690,9690,0
|
|
20240913,172800,238151530,9690,9690,9690,9690,0
|
|
20240913,172700,238151530,9690,9690,9690,9690,0
|
|
20240913,172600,238151530,9690,9690,9690,9690,0
|
|
20240913,172500,238151530,9690,9690,9690,9690,366
|
|
20240913,172400,238151530,9690,9690,9690,9690,0
|
|
20240913,172300,238151530,9690,9690,9690,9690,0
|
|
20240913,172200,238151530,9690,9690,9690,9690,0
|
|
20240913,172100,238151530,9690,9690,9690,9690,0
|
|
20240913,172000,238151530,9690,9690,9690,9690,0
|
|
20240913,171900,238151530,9690,9690,9690,9690,0
|
|
20240913,171800,238151530,9690,9690,9690,9690,0
|
|
20240913,171700,238151530,9690,9690,9690,9690,0
|
|
20240913,171600,238151530,9690,9690,9690,9690,0
|
|
20240913,171500,238151530,9690,9690,9690,9690,0
|
|
20240913,171400,238151530,9690,9690,9690,9690,0
|
|
20240913,171300,238151530,9690,9690,9690,9690,0
|
|
20240913,171200,238151530,9690,9690,9690,9690,0
|
|
20240913,171100,238151530,9690,9690,9690,9690,0
|
|
20240913,171000,238151530,9690,9690,9690,9690,0
|
|
20240913,170900,238151530,9690,9690,9690,9690,0
|
|
20240913,170800,238151530,9690,9690,9690,9690,0
|
|
20240913,170700,238151530,9690,9690,9690,9690,0
|
|
20240913,170600,238151530,9690,9690,9690,9690,0
|
|
20240913,170500,238151530,9690,9690,9690,9690,0
|
|
20240913,170400,238151530,9690,9690,9690,9690,0
|
|
20240913,170300,238151530,9690,9690,9690,9690,0
|
|
20240913,170200,238151530,9690,9690,9690,9690,0
|
|
20240913,170100,238151530,9690,9690,9690,9690,0
|
|
20240913,170000,238151530,9690,9690,9690,9690,0
|
|
20240913,165900,238151530,9690,9690,9690,9690,0
|
|
20240913,165800,238151530,9690,9690,9690,9690,0
|
|
20240913,165700,238151530,9690,9690,9690,9690,0
|
|
20240913,165600,238151530,9690,9690,9690,9690,0
|
|
20240913,165500,238151530,9690,9690,9690,9690,366
|
|
20240913,165400,238151530,9690,9690,9690,9690,0
|
|
20240913,165300,238151530,9690,9690,9690,9690,0
|
|
20240913,165200,238151530,9690,9690,9690,9690,0
|
|
20240913,165100,238151530,9690,9690,9690,9690,0
|
|
20240913,165000,238151530,9690,9690,9690,9690,0
|
|
20240913,164900,238151530,9690,9690,9690,9690,0
|
|
20240913,164800,238151530,9690,9690,9690,9690,0
|
|
20240913,164700,238151530,9690,9690,9690,9690,0
|
|
20240913,164600,238151530,9690,9690,9690,9690,0
|
|
20240913,164500,238151530,9690,9690,9690,9690,0
|
|
20240913,164400,238151530,9690,9690,9690,9690,0
|
|
20240913,164300,238151530,9690,9690,9690,9690,0
|
|
20240913,164200,238151530,9690,9690,9690,9690,0
|
|
20240913,164100,238151530,9690,9690,9690,9690,0
|
|
20240913,164000,238151530,9690,9690,9690,9690,0
|
|
20240913,163900,238151530,9690,9690,9690,9690,0
|
|
20240913,163800,238151530,9690,9690,9690,9690,0
|
|
20240913,163700,238151530,9690,9690,9690,9690,0
|
|
20240913,163600,238151530,9690,9690,9690,9690,0
|
|
20240913,163500,238151530,9690,9690,9690,9690,0
|
|
20240913,163400,238151530,9690,9690,9690,9690,0
|
|
20240913,163300,238151530,9690,9690,9690,9690,0
|
|
20240913,163200,238151530,9690,9690,9690,9690,0
|
|
20240913,163100,238151530,9690,9690,9690,9690,0
|
|
20240913,163000,238151530,9690,9690,9690,9690,0
|
|
20240913,162900,238151530,9690,9690,9690,9690,0
|
|
20240913,162800,238151530,9690,9690,9690,9690,0
|
|
20240913,162700,238151530,9690,9690,9690,9690,0
|
|
20240913,162600,238151530,9690,9690,9690,9690,0
|
|
20240913,162500,238151530,9690,9690,9690,9690,366
|
|
20240913,162400,238151530,9690,9690,9690,9690,0
|
|
20240913,162300,238151530,9690,9690,9690,9690,0
|
|
20240913,162200,238151530,9690,9690,9690,9690,0
|
|
20240913,162100,238151530,9690,9690,9690,9690,0
|
|
20240913,162000,238151530,9690,9690,9690,9690,0
|
|
20240913,161900,238151530,9690,9690,9690,9690,0
|
|
20240913,161800,238151530,9690,9690,9690,9690,0
|
|
20240913,161700,238151530,9690,9690,9690,9690,0
|
|
20240913,161600,238151530,9690,9690,9690,9690,0
|
|
20240913,161500,238151530,9690,9690,9690,9690,0
|
|
20240913,161400,238151530,9690,9690,9690,9690,0
|
|
20240913,161300,238151530,9690,9690,9690,9690,0
|
|
20240913,161200,238151530,9690,9690,9690,9690,0
|
|
20240913,161100,238151530,9690,9690,9690,9690,0
|
|
20240913,161000,238151530,9690,9690,9690,9690,0
|
|
20240913,160900,238151530,9690,9690,9690,9690,0
|
|
20240913,160800,238151530,9690,9690,9690,9690,0
|
|
20240913,160700,238151530,9690,9690,9690,9690,0
|
|
20240913,160600,238151530,9690,9690,9690,9690,0
|
|
20240913,160500,238151530,9690,9690,9690,9690,0
|
|
20240913,160400,238151530,9690,9690,9690,9690,0
|
|
20240913,160300,238151530,9690,9690,9690,9690,0
|
|
20240913,160200,238151530,9690,9690,9690,9690,0
|
|
20240913,160100,238151530,9690,9690,9690,9690,0
|
|
20240913,160000,238151530,9690,9690,9690,9690,0
|
|
20240913,155900,238151530,9690,9690,9690,9690,0
|
|
20240913,155800,238151530,9690,9690,9690,9690,0
|
|
20240913,155700,238151530,9690,9690,9690,9690,0
|
|
20240913,155600,238151530,9690,9690,9690,9690,0
|
|
20240913,155500,238151530,9690,9690,9690,9690,366
|
|
20240913,155400,238151530,9690,9690,9690,9690,0
|
|
20240913,155300,238151530,9690,9690,9690,9690,0
|
|
20240913,155200,238151530,9690,9690,9690,9690,0
|
|
20240913,155100,238151530,9690,9690,9690,9690,0
|
|
20240913,155000,238151530,9690,9690,9690,9690,0
|
|
20240913,154900,238151530,9690,9690,9690,9690,0
|
|
20240913,154800,238151530,9690,9690,9690,9690,0
|
|
20240913,154700,238151530,9690,9690,9690,9690,0
|
|
20240913,154600,238151530,9690,9690,9690,9690,0
|
|
20240913,154500,238151530,9690,9690,9690,9690,0
|
|
20240913,154400,238151530,9690,9690,9690,9690,0
|
|
20240913,154300,238151530,9690,9690,9690,9690,0
|
|
20240913,154200,238151530,9690,9690,9690,9690,0
|
|
20240913,154100,238151530,9690,9690,9690,9690,0
|
|
20240913,154000,238151530,9690,9690,9690,9690,0
|
|
20240913,153900,238151530,9690,9690,9690,9690,0
|
|
20240913,153800,238151530,9690,9690,9690,9690,0
|
|
20240913,153700,238151530,9690,9690,9690,9690,0
|
|
20240913,153600,238151530,9690,9690,9690,9690,0
|
|
20240913,153500,238151530,9690,9690,9690,9690,0
|
|
20240913,153400,238151530,9690,9690,9690,9690,0
|
|
20240913,153300,238151530,9690,9690,9690,9690,0
|
|
20240913,153200,238151530,9690,9690,9690,9690,0
|
|
20240913,153100,238151530,9690,9690,9690,9690,0
|
|
20240913,153000,238151530,9690,9690,9690,9690,366
|
|
20240913,152900,234604990,9680,9680,9680,9680,0
|
|
20240913,152800,234604990,9680,9680,9680,9680,0
|
|
20240913,152700,234604990,9680,9680,9680,9680,0
|
|
20240913,152600,234604990,9680,9680,9680,9680,0
|
|
20240913,152500,234604990,9680,9680,9680,9680,0
|
|
20240913,152400,234604990,9680,9680,9680,9680,0
|
|
20240913,152300,234604990,9680,9680,9680,9680,0
|
|
20240913,152200,234604990,9680,9680,9680,9680,0
|
|
20240913,152100,234604990,9680,9680,9680,9680,0
|
|
20240913,152000,234604990,9680,9680,9680,9680,0
|
|
20240913,151900,234604990,9680,9660,9680,9610,152
|
|
20240913,151800,233139590,9680,9680,9680,9680,10
|
|
20240913,151700,233042790,9680,9680,9680,9680,0
|
|
20240913,151600,233042790,9680,9680,9680,9670,126
|
|
20240913,151500,231823210,9690,9690,9690,9690,0
|
|
20240913,151400,231823210,9690,9690,9690,9690,300
|
|
20240913,151300,228916210,9690,9690,9690,9690,1
|
|
20240913,151200,228906520,9680,9680,9680,9680,10
|
|
20240913,151100,228809720,9670,9670,9670,9670,0
|
|
20240913,151000,228809720,9670,9680,9680,9670,30
|
|
20240913,150900,228519470,9690,9690,9690,9690,0
|
|
20240913,150800,228519470,9690,9690,9690,9690,0
|
|
20240913,150700,228519470,9690,9690,9700,9690,34
|
|
20240913,150600,228189910,9680,9680,9680,9680,15
|
|
20240913,150500,228044710,9690,9690,9690,9690,189
|
|
20240913,150400,226213300,9690,9690,9690,9690,0
|
|
20240913,150300,226213300,9690,9690,9690,9690,1
|
|
20240913,150200,226203610,9680,9690,9690,9680,24
|
|
20240913,150100,225971200,9690,9680,9690,9680,20
|
|
20240913,150000,225777450,9680,9690,9690,9680,49
|
|
20240913,145900,225302790,9690,9700,9700,9690,14
|
|
20240913,145800,225167050,9700,9690,9700,9690,6
|
|
20240913,145700,225108900,9690,9690,9690,9690,3
|
|
20240913,145600,225079830,9690,9700,9700,9690,19
|
|
20240913,145500,224895670,9690,9690,9710,9690,44
|
|
20240913,145400,224468860,9700,9690,9700,9690,672
|
|
20240913,145300,217950680,9690,9690,9690,9690,150
|
|
20240913,145200,216497180,9690,9680,9690,9680,30
|
|
20240913,145100,216206590,9680,9680,9680,9680,8
|
|
20240913,145000,216129150,9680,9660,9680,9660,13
|
|
20240913,144900,216003350,9680,9680,9680,9680,0
|
|
20240913,144800,216003350,9680,9650,9680,9650,150
|
|
20240913,144700,214553560,9650,9650,9650,9650,3
|
|
20240913,144600,214524610,9640,9640,9640,9640,15
|
|
20240913,144500,214380010,9640,9640,9640,9640,57
|
|
20240913,144400,213830530,9650,9640,9650,9640,3
|
|
20240913,144300,213801600,9650,9650,9650,9650,2
|
|
20240913,144200,213782300,9650,9650,9650,9650,0
|
|
20240913,144100,213782300,9650,9640,9650,9640,2
|
|
20240913,144000,213763010,9630,9630,9630,9630,0
|
|
20240913,143900,213763010,9630,9630,9630,9630,0
|
|
20240913,143800,213763010,9630,9630,9630,9630,0
|
|
20240913,143700,213763010,9630,9630,9630,9630,0
|
|
20240913,143600,213763010,9630,9630,9630,9630,0
|
|
20240913,143500,213763010,9630,9630,9630,9630,1
|
|
20240913,143400,213753380,9630,9640,9640,9630,24
|
|
20240913,143300,213522250,9650,9630,9650,9630,52
|
|
20240913,143200,213020970,9640,9640,9640,9640,0
|
|
20240913,143100,213020970,9640,9610,9640,9610,1104
|
|
20240913,143000,202384750,9600,9600,9600,9600,0
|
|
20240913,142900,202384750,9600,9600,9600,9600,60
|
|
20240913,142800,201808750,9600,9600,9600,9600,0
|
|
20240913,142700,201808750,9600,9600,9600,9600,0
|
|
20240913,142600,201808750,9600,9600,9600,9600,371
|
|
20240913,142500,198247150,9600,9590,9600,9590,196
|
|
20240913,142400,196365850,9610,9610,9610,9610,0
|
|
20240913,142300,196365850,9610,9610,9610,9610,0
|
|
20240913,142200,196365850,9610,9610,9610,9610,0
|
|
20240913,142100,196365850,9610,9600,9610,9600,149
|
|
20240913,142000,194934060,9630,9630,9630,9630,0
|
|
20240913,141900,194934060,9630,9630,9630,9630,0
|
|
20240913,141800,194934060,9630,9630,9630,9630,0
|
|
20240913,141700,194934060,9630,9630,9630,9630,5
|
|
20240913,141600,194885910,9590,9590,9590,9590,0
|
|
20240913,141500,194885910,9590,9590,9590,9590,0
|
|
20240913,141400,194885910,9590,9610,9610,9590,300
|
|
20240913,141300,192007390,9630,9630,9630,9630,0
|
|
20240913,141200,192007390,9630,9630,9630,9630,0
|
|
20240913,141100,192007390,9630,9620,9630,9620,28
|
|
20240913,141000,191737960,9620,9620,9620,9620,0
|
|
20240913,140900,191737960,9620,9620,9620,9620,0
|
|
20240913,140800,191737960,9620,9620,9620,9620,0
|
|
20240913,140700,191737960,9620,9630,9630,9620,86
|
|
20240913,140600,190910570,9640,9640,9640,9640,0
|
|
20240913,140500,190910570,9640,9640,9640,9640,0
|
|
20240913,140400,190910570,9640,9640,9640,9640,3
|
|
20240913,140300,190881650,9630,9630,9630,9630,0
|
|
20240913,140200,190881650,9630,9630,9630,9630,0
|
|
20240913,140100,190881650,9630,9630,9630,9630,0
|
|
20240913,140000,190881650,9630,9630,9630,9630,0
|
|
20240913,135900,190881650,9630,9630,9630,9630,0
|
|
20240913,135800,190881650,9630,9630,9630,9630,0
|
|
20240913,135700,190881650,9630,9630,9630,9630,0
|
|
20240913,135600,190881650,9630,9630,9630,9630,0
|
|
20240913,135500,190881650,9630,9630,9630,9630,0
|
|
20240913,135400,190881650,9630,9630,9630,9630,0
|
|
20240913,135300,190881650,9630,9630,9630,9630,0
|
|
20240913,135200,190881650,9630,9630,9630,9630,4
|
|
20240913,135100,190843130,9630,9630,9630,9630,26
|
|
20240913,135000,190592750,9630,9630,9630,9630,0
|
|
20240913,134900,190592750,9630,9630,9630,9630,85
|
|
20240913,134800,189774200,9630,9630,9630,9630,2
|
|
20240913,134700,189754940,9630,9630,9630,9630,0
|
|
20240913,134600,189754940,9630,9630,9630,9630,0
|
|
20240913,134500,189754940,9630,9630,9630,9630,0
|
|
20240913,134400,189754940,9630,9630,9630,9630,0
|
|
20240913,134300,189754940,9630,9630,9630,9630,0
|
|
20240913,134200,189754940,9630,9630,9630,9630,0
|
|
20240913,134100,189754940,9630,9630,9630,9630,25
|
|
20240913,134000,189514190,9630,9630,9630,9630,0
|
|
20240913,133900,189514190,9630,9630,9630,9630,0
|
|
20240913,133800,189514190,9630,9630,9630,9630,96
|
|
20240913,133700,188589710,9630,9630,9630,9630,8
|
|
20240913,133600,188512670,9630,9630,9630,9630,0
|
|
20240913,133500,188512670,9630,9630,9630,9630,0
|
|
20240913,133400,188512670,9630,9630,9630,9630,0
|
|
20240913,133300,188512670,9630,9630,9630,9630,10
|
|
20240913,133200,188416370,9620,9630,9630,9620,11
|
|
20240913,133100,188310450,9610,9610,9610,9610,1
|
|
20240913,133000,188300840,9620,9620,9620,9620,4
|
|
20240913,132900,188262360,9620,9620,9620,9620,0
|
|
20240913,132800,188262360,9620,9620,9620,9620,0
|
|
20240913,132700,188262360,9620,9620,9620,9620,0
|
|
20240913,132600,188262360,9620,9620,9620,9620,0
|
|
20240913,132500,188262360,9620,9620,9620,9620,10
|
|
20240913,132400,188166160,9620,9620,9620,9620,0
|
|
20240913,132300,188166160,9620,9620,9620,9620,0
|
|
20240913,132200,188166160,9620,9620,9620,9620,0
|
|
20240913,132100,188166160,9620,9620,9620,9620,0
|
|
20240913,132000,188166160,9620,9620,9620,9620,0
|
|
20240913,131900,188166160,9620,9620,9620,9620,0
|
|
20240913,131800,188166160,9620,9620,9620,9620,1
|
|
20240913,131700,188156540,9620,9620,9620,9620,3
|
|
20240913,131600,188127680,9620,9620,9620,9620,1
|
|
20240913,131500,188118060,9620,9620,9620,9620,7
|
|
20240913,131400,188050720,9610,9610,9610,9610,10
|
|
20240913,131300,187954620,9600,9600,9600,9600,0
|
|
20240913,131200,187954620,9600,9600,9600,9600,139
|
|
20240913,131100,186620220,9590,9590,9590,9590,0
|
|
20240913,131000,186620220,9590,9590,9590,9590,0
|
|
20240913,130900,186620220,9590,9590,9590,9590,0
|
|
20240913,130800,186620220,9590,9590,9590,9590,0
|
|
20240913,130700,186620220,9590,9590,9590,9590,0
|
|
20240913,130600,186620220,9590,9590,9590,9590,0
|
|
20240913,130500,186620220,9590,9590,9590,9590,0
|
|
20240913,130400,186620220,9590,9590,9590,9590,0
|
|
20240913,130300,186620220,9590,9590,9590,9590,0
|
|
20240913,130200,186620220,9590,9610,9610,9590,510
|
|
20240913,130100,181728180,9620,9620,9620,9620,0
|
|
20240913,130000,181728180,9620,9620,9620,9620,25
|
|
20240913,125900,181487680,9620,9620,9620,9620,0
|
|
20240913,125800,181487680,9620,9620,9620,9620,50
|
|
20240913,125700,181006680,9640,9640,9640,9640,0
|
|
20240913,125600,181006680,9640,9640,9640,9640,0
|
|
20240913,125500,181006680,9640,9640,9640,9640,0
|
|
20240913,125400,181006680,9640,9640,9640,9640,0
|
|
20240913,125300,181006680,9640,9640,9640,9640,0
|
|
20240913,125200,181006680,9640,9640,9640,9640,0
|
|
20240913,125100,181006680,9640,9640,9640,9640,0
|
|
20240913,125000,181006680,9640,9640,9640,9640,0
|
|
20240913,124900,181006680,9640,9640,9640,9640,0
|
|
20240913,124800,181006680,9640,9640,9640,9640,0
|
|
20240913,124700,181006680,9640,9640,9640,9640,0
|
|
20240913,124600,181006680,9640,9640,9640,9640,22
|
|
20240913,124500,180794600,9640,9640,9640,9640,0
|
|
20240913,124400,180794600,9640,9640,9640,9640,14
|
|
20240913,124300,180659640,9640,9640,9640,9640,19
|
|
20240913,124200,180476480,9640,9640,9640,9640,33
|
|
20240913,124100,180158360,9640,9640,9640,9640,0
|
|
20240913,124000,180158360,9640,9630,9640,9630,10
|
|
20240913,123900,180062040,9630,9630,9630,9630,110
|
|
20240913,123800,179002740,9620,9620,9620,9620,53
|
|
20240913,123700,178492880,9620,9620,9620,9620,0
|
|
20240913,123600,178492880,9620,9620,9620,9620,1
|
|
20240913,123500,178483260,9620,9620,9620,9620,118
|
|
20240913,123400,177348100,9610,9610,9610,9610,136
|
|
20240913,123300,176041140,9610,9600,9610,9600,293
|
|
20240913,123200,173227140,9590,9590,9590,9590,0
|
|
20240913,123100,173227140,9590,9590,9590,9590,0
|
|
20240913,123000,173227140,9590,9590,9590,9590,0
|
|
20240913,122900,173227140,9590,9590,9590,9590,0
|
|
20240913,122800,173227140,9590,9590,9590,9590,0
|
|
20240913,122700,173227140,9590,9590,9590,9590,0
|
|
20240913,122600,173227140,9590,9590,9590,9590,0
|
|
20240913,122500,173227140,9590,9590,9590,9590,3
|
|
20240913,122400,173198370,9590,9590,9590,9590,0
|
|
20240913,122300,173198370,9590,9590,9590,9590,0
|
|
20240913,122200,173198370,9590,9590,9590,9590,17
|
|
20240913,122100,173035340,9590,9590,9590,9590,96
|
|
20240913,122000,172114700,9590,9600,9600,9590,72
|
|
20240913,121900,171424120,9600,9600,9600,9600,0
|
|
20240913,121800,171424120,9600,9600,9600,9600,51
|
|
20240913,121700,170934520,9600,9600,9600,9600,0
|
|
20240913,121600,170934520,9600,9600,9600,9600,11
|
|
20240913,121500,170828920,9600,9600,9600,9600,78
|
|
20240913,121400,170080120,9600,9600,9600,9600,0
|
|
20240913,121300,170080120,9600,9600,9600,9600,0
|
|
20240913,121200,170080120,9600,9600,9600,9600,36
|
|
20240913,121100,169734520,9600,9600,9600,9600,0
|
|
20240913,121000,169734520,9600,9600,9600,9600,0
|
|
20240913,120900,169734520,9600,9600,9600,9600,0
|
|
20240913,120800,169734520,9600,9600,9600,9600,0
|
|
20240913,120700,169734520,9600,9600,9600,9600,5
|
|
20240913,120600,169686520,9580,9580,9580,9580,0
|
|
20240913,120500,169686520,9580,9580,9580,9580,0
|
|
20240913,120400,169686520,9580,9580,9580,9580,0
|
|
20240913,120300,169686520,9580,9580,9580,9580,0
|
|
20240913,120200,169686520,9580,9580,9580,9580,0
|
|
20240913,120100,169686520,9580,9590,9590,9580,79
|
|
20240913,120000,168929470,9590,9590,9590,9590,0
|
|
20240913,115900,168929470,9590,9590,9590,9590,0
|
|
20240913,115800,168929470,9590,9590,9590,9590,0
|
|
20240913,115700,168929470,9590,9590,9590,9590,0
|
|
20240913,115600,168929470,9590,9590,9590,9590,100
|
|
20240913,115500,167970470,9610,9610,9610,9610,0
|
|
20240913,115400,167970470,9610,9610,9610,9610,0
|
|
20240913,115300,167970470,9610,9610,9610,9610,30
|
|
20240913,115200,167682170,9590,9590,9590,9590,0
|
|
20240913,115100,167682170,9590,9590,9590,9590,0
|
|
20240913,115000,167682170,9590,9590,9590,9590,0
|
|
20240913,114900,167682170,9590,9590,9590,9590,30
|
|
20240913,114800,167394470,9590,9590,9590,9590,0
|
|
20240913,114700,167394470,9590,9590,9590,9590,0
|
|
20240913,114600,167394470,9590,9590,9590,9590,0
|
|
20240913,114500,167394470,9590,9590,9590,9590,60
|
|
20240913,114400,166819070,9590,9590,9590,9590,129
|
|
20240913,114300,165581960,9600,9600,9600,9600,0
|
|
20240913,114200,165581960,9600,9600,9600,9600,48
|
|
20240913,114100,165121160,9600,9600,9600,9600,0
|
|
20240913,114000,165121160,9600,9600,9600,9600,0
|
|
20240913,113900,165121160,9600,9600,9600,9600,0
|
|
20240913,113800,165121160,9600,9600,9600,9600,0
|
|
20240913,113700,165121160,9600,9600,9600,9600,0
|
|
20240913,113600,165121160,9600,9600,9600,9600,0
|
|
20240913,113500,165121160,9600,9600,9600,9600,0
|
|
20240913,113400,165121160,9600,9600,9600,9600,30
|
|
20240913,113300,164833160,9600,9600,9600,9600,0
|
|
20240913,113200,164833160,9600,9600,9600,9600,0
|
|
20240913,113100,164833160,9600,9600,9600,9600,0
|
|
20240913,113000,164833160,9600,9600,9600,9600,0
|
|
20240913,112900,164833160,9600,9600,9600,9600,0
|
|
20240913,112800,164833160,9600,9600,9600,9600,0
|
|
20240913,112700,164833160,9600,9600,9600,9600,9
|
|
20240913,112600,164746760,9610,9610,9610,9610,0
|
|
20240913,112500,164746760,9610,9610,9610,9610,0
|
|
20240913,112400,164746760,9610,9610,9610,9610,0
|
|
20240913,112300,164746760,9610,9610,9610,9610,13
|
|
20240913,112200,164621830,9610,9600,9610,9600,73
|
|
20240913,112100,163920530,9600,9600,9600,9600,0
|
|
20240913,112000,163920530,9600,9600,9600,9600,0
|
|
20240913,111900,163920530,9600,9600,9600,9600,99
|
|
20240913,111800,162970130,9610,9610,9610,9610,10
|
|
20240913,111700,162874030,9600,9600,9600,9600,0
|
|
20240913,111600,162874030,9600,9600,9600,9600,0
|
|
20240913,111500,162874030,9600,9600,9600,9600,0
|
|
20240913,111400,162874030,9600,9600,9600,9600,0
|
|
20240913,111300,162874030,9600,9600,9600,9600,0
|
|
20240913,111200,162874030,9600,9600,9600,9600,0
|
|
20240913,111100,162874030,9600,9600,9600,9600,0
|
|
20240913,111000,162874030,9600,9600,9600,9600,0
|
|
20240913,110900,162874030,9600,9600,9600,9600,0
|
|
20240913,110800,162874030,9600,9600,9600,9600,0
|
|
20240913,110700,162874030,9600,9600,9600,9600,0
|
|
20240913,110600,162874030,9600,9610,9610,9600,36
|
|
20240913,110500,162528130,9600,9600,9600,9600,0
|
|
20240913,110400,162528130,9600,9600,9600,9600,0
|
|
20240913,110300,162528130,9600,9600,9600,9600,0
|
|
20240913,110200,162528130,9600,9620,9620,9600,149
|
|
20240913,110100,161096520,9630,9630,9630,9630,0
|
|
20240913,110000,161096520,9630,9630,9630,9630,0
|
|
20240913,105900,161096520,9630,9630,9630,9630,0
|
|
20240913,105800,161096520,9630,9630,9630,9630,0
|
|
20240913,105700,161096520,9630,9630,9630,9630,0
|
|
20240913,105600,161096520,9630,9630,9630,9630,36
|
|
20240913,105500,160749840,9630,9630,9630,9630,0
|
|
20240913,105400,160749840,9630,9630,9630,9630,0
|
|
20240913,105300,160749840,9630,9630,9630,9630,500
|
|
20240913,105200,155934840,9630,9630,9630,9630,0
|
|
20240913,105100,155934840,9630,9630,9630,9630,0
|
|
20240913,105000,155934840,9630,9630,9630,9630,0
|
|
20240913,104900,155934840,9630,9630,9630,9630,1
|
|
20240913,104800,155925210,9610,9610,9610,9610,0
|
|
20240913,104700,155925210,9610,9610,9610,9610,0
|
|
20240913,104600,155925210,9610,9610,9610,9610,0
|
|
20240913,104500,155925210,9610,9610,9610,9610,0
|
|
20240913,104400,155925210,9610,9610,9610,9610,0
|
|
20240913,104300,155925210,9610,9610,9610,9610,14
|
|
20240913,104200,155790670,9620,9620,9620,9620,0
|
|
20240913,104100,155790670,9620,9620,9620,9620,0
|
|
20240913,104000,155790670,9620,9620,9620,9620,14
|
|
20240913,103900,155655990,9600,9630,9630,9600,42
|
|
20240913,103800,155252450,9630,9650,9650,9630,15
|
|
20240913,103700,155107980,9670,9670,9670,9670,0
|
|
20240913,103600,155107980,9670,9660,9670,9660,50
|
|
20240913,103500,154624880,9670,9670,9670,9670,0
|
|
20240913,103400,154624880,9670,9630,9670,9630,20
|
|
20240913,103300,154432160,9610,9600,9610,9600,142
|
|
20240913,103200,153067710,9590,9590,9590,9590,0
|
|
20240913,103100,153067710,9590,9590,9590,9590,2
|
|
20240913,103000,153048530,9590,9590,9590,9590,4
|
|
20240913,102900,153010170,9590,9590,9590,9590,0
|
|
20240913,102800,153010170,9590,9590,9590,9590,1
|
|
20240913,102700,153000580,9590,9590,9590,9590,1
|
|
20240913,102600,152990990,9590,9580,9590,9580,6
|
|
20240913,102500,152933460,9580,9580,9580,9580,2
|
|
20240913,102400,152914300,9560,9620,9620,9560,4418
|
|
20240913,102300,110595120,9620,9620,9620,9620,0
|
|
20240913,102200,110595120,9620,9620,9620,9620,0
|
|
20240913,102100,110595120,9620,9620,9620,9620,0
|
|
20240913,102000,110595120,9620,9620,9620,9620,0
|
|
20240913,101900,110595120,9620,9620,9620,9620,35
|
|
20240913,101800,110258420,9640,9640,9640,9640,1
|
|
20240913,101700,110248780,9620,9620,9620,9620,0
|
|
20240913,101600,110248780,9620,9620,9620,9620,0
|
|
20240913,101500,110248780,9620,9620,9620,9620,0
|
|
20240913,101400,110248780,9620,9620,9620,9620,0
|
|
20240913,101300,110248780,9620,9620,9620,9620,0
|
|
20240913,101200,110248780,9620,9620,9620,9620,100
|
|
20240913,101100,109286780,9640,9640,9640,9640,4
|
|
20240913,101000,109248220,9640,9640,9640,9640,7
|
|
20240913,100900,109180740,9620,9620,9620,9620,0
|
|
20240913,100800,109180740,9620,9620,9620,9620,0
|
|
20240913,100700,109180740,9620,9620,9620,9620,2
|
|
20240913,100600,109161500,9620,9620,9620,9620,4
|
|
20240913,100500,109123020,9650,9620,9650,9620,410
|
|
20240913,100400,105178790,9580,9660,9660,9580,3000
|
|
20240913,100300,76355160,9670,9670,9670,9670,1
|
|
20240913,100200,76345490,9650,9650,9650,9650,7
|
|
20240913,100100,76277940,9670,9670,9670,9670,0
|
|
20240913,100000,76277940,9670,9670,9670,9670,0
|
|
20240913,095900,76277940,9670,9670,9670,9670,2
|
|
20240913,095800,76258600,9650,9650,9650,9650,28
|
|
20240913,095700,75988400,9650,9650,9650,9650,1
|
|
20240913,095600,75978750,9650,9650,9650,9650,415
|
|
20240913,095500,71974000,9600,9680,9680,9600,3011
|
|
20240913,095400,42928710,9710,9700,9710,9700,2
|
|
20240913,095300,42909300,9710,9700,9710,9700,3
|
|
20240913,095200,42880180,9700,9700,9700,9700,49
|
|
20240913,095100,42404880,9700,9700,9700,9700,70
|
|
20240913,095000,41725880,9700,9700,9700,9700,80
|
|
20240913,094900,40949880,9700,9700,9700,9700,0
|
|
20240913,094800,40949880,9700,9700,9700,9700,51
|
|
20240913,094700,40455180,9700,9700,9700,9700,0
|
|
20240913,094600,40455180,9700,9700,9700,9700,0
|
|
20240913,094500,40455180,9700,9700,9700,9700,2
|
|
20240913,094400,40435780,9700,9700,9700,9700,1
|
|
20240913,094300,40426080,9710,9710,9710,9710,0
|
|
20240913,094200,40426080,9710,9710,9710,9710,0
|
|
20240913,094100,40426080,9710,9710,9710,9710,0
|
|
20240913,094000,40426080,9710,9700,9710,9700,99
|
|
20240913,093900,39464820,9700,9700,9710,9690,180
|
|
20240913,093800,37718460,9710,9700,9710,9700,74
|
|
20240913,093700,37000640,9700,9700,9700,9700,0
|
|
20240913,093600,37000640,9700,9700,9700,9700,0
|
|
20240913,093500,37000640,9700,9700,9700,9700,0
|
|
20240913,093400,37000640,9700,9700,9700,9700,48
|
|
20240913,093300,36535040,9710,9700,9710,9700,667
|
|
20240913,093200,30059810,9700,9700,9700,9700,12
|
|
20240913,093100,29943410,9700,9700,9700,9700,5
|
|
20240913,093000,29894910,9690,9690,9690,9690,0
|
|
20240913,092900,29894910,9690,9690,9690,9690,1
|
|
20240913,092800,29885220,9710,9700,9710,9700,7
|
|
20240913,092700,29817300,9710,9710,9710,9710,0
|
|
20240913,092600,29817300,9710,9710,9710,9710,20
|
|
20240913,092500,29623100,9710,9710,9710,9710,96
|
|
20240913,092400,28690940,9710,9690,9710,9690,3
|
|
20240913,092300,28661850,9670,9670,9670,9670,0
|
|
20240913,092200,28661850,9670,9670,9670,9670,0
|
|
20240913,092100,28661850,9670,9700,9700,9670,339
|
|
20240913,092000,25376990,9700,9700,9700,9700,35
|
|
20240913,091900,25037490,9690,9690,9690,9690,0
|
|
20240913,091800,25037490,9690,9690,9690,9690,0
|
|
20240913,091700,25037490,9690,9690,9690,9690,9
|
|
20240913,091600,24950280,9730,9730,9730,9730,0
|
|
20240913,091500,24950280,9730,9700,9730,9700,31
|
|
20240913,091400,24649120,9700,9700,9700,9700,1
|
|
20240913,091300,24639420,9690,9700,9700,9690,11
|
|
20240913,091200,24532740,9700,9700,9700,9700,326
|
|
20240913,091100,21370540,9730,9730,9730,9730,53
|
|
20240913,091000,20854850,9740,9740,9740,9740,0
|
|
20240913,090900,20854850,9740,9720,9740,9720,119
|
|
20240913,090800,19696560,9720,9710,9720,9710,1355
|
|
20240913,090700,6539310,9710,9690,9710,9690,120
|
|
20240913,090600,5374510,9660,9660,9660,9660,77
|
|
20240913,090500,4630690,9660,9660,9660,9660,10
|
|
20240913,090400,4534090,9710,9710,9710,9710,0
|
|
20240913,090300,4534090,9710,9710,9710,9710,1
|
|
20240913,090200,4524380,9610,9610,9610,9610,0
|
|
20240913,090100,4524380,9610,9710,9710,9610,457
|
|
20240913,090000,97100,9710,9710,9710,9710,10
|