600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,185700,279866640,9730,9730,9730,9730,2066
|
|
20240924,185600,279866640,9730,9730,9730,9730,0
|
|
20240924,185500,279866640,9730,9730,9730,9730,0
|
|
20240924,185400,279866640,9730,9730,9730,9730,0
|
|
20240924,185300,279866640,9730,9730,9730,9730,0
|
|
20240924,185200,279866640,9730,9730,9730,9730,0
|
|
20240924,185100,279866640,9730,9730,9730,9730,0
|
|
20240924,185000,279866640,9730,9730,9730,9730,0
|
|
20240924,184900,279866640,9730,9730,9730,9730,0
|
|
20240924,184800,279866640,9730,9730,9730,9730,0
|
|
20240924,184700,279866640,9730,9730,9730,9730,0
|
|
20240924,184600,279866640,9730,9730,9730,9730,0
|
|
20240924,184500,279866640,9730,9730,9730,9730,0
|
|
20240924,184400,279866640,9730,9730,9730,9730,0
|
|
20240924,184300,279866640,9730,9730,9730,9730,0
|
|
20240924,184200,279866640,9730,9730,9730,9730,0
|
|
20240924,184100,279866640,9730,9730,9730,9730,0
|
|
20240924,184000,279866640,9730,9730,9730,9730,0
|
|
20240924,183900,279866640,9730,9730,9730,9730,0
|
|
20240924,183800,279866640,9730,9730,9730,9730,0
|
|
20240924,183700,279866640,9730,9730,9730,9730,0
|
|
20240924,183600,279866640,9730,9730,9730,9730,0
|
|
20240924,183500,279866640,9730,9730,9730,9730,0
|
|
20240924,183400,279866640,9730,9730,9730,9730,0
|
|
20240924,183300,279866640,9730,9730,9730,9730,0
|
|
20240924,183200,279866640,9730,9730,9730,9730,0
|
|
20240924,183100,279866640,9730,9730,9730,9730,0
|
|
20240924,183000,279866640,9730,9730,9730,9730,0
|
|
20240924,182900,279866640,9730,9730,9730,9730,0
|
|
20240924,182800,279866640,9730,9730,9730,9730,0
|
|
20240924,182700,279866640,9730,9730,9730,9730,2066
|
|
20240924,182600,279866640,9730,9730,9730,9730,0
|
|
20240924,182500,279866640,9730,9730,9730,9730,0
|
|
20240924,182400,279866640,9730,9730,9730,9730,0
|
|
20240924,182300,279866640,9730,9730,9730,9730,0
|
|
20240924,182200,279866640,9730,9730,9730,9730,0
|
|
20240924,182100,279866640,9730,9730,9730,9730,0
|
|
20240924,182000,279866640,9730,9730,9730,9730,0
|
|
20240924,181900,279866640,9730,9730,9730,9730,0
|
|
20240924,181800,279866640,9730,9730,9730,9730,0
|
|
20240924,181700,279866640,9730,9730,9730,9730,0
|
|
20240924,181600,279866640,9730,9730,9730,9730,0
|
|
20240924,181500,279866640,9730,9730,9730,9730,0
|
|
20240924,181400,279866640,9730,9730,9730,9730,0
|
|
20240924,181300,279866640,9730,9730,9730,9730,0
|
|
20240924,181200,279866640,9730,9730,9730,9730,0
|
|
20240924,181100,279866640,9730,9730,9730,9730,0
|
|
20240924,181000,279866640,9730,9730,9730,9730,0
|
|
20240924,180900,279866640,9730,9730,9730,9730,0
|
|
20240924,180800,279866640,9730,9730,9730,9730,0
|
|
20240924,180700,279866640,9730,9730,9730,9730,0
|
|
20240924,180600,279866640,9730,9730,9730,9730,0
|
|
20240924,180500,279866640,9730,9730,9730,9730,0
|
|
20240924,180400,279866640,9730,9730,9730,9730,0
|
|
20240924,180300,279866640,9730,9730,9730,9730,0
|
|
20240924,180200,279866640,9730,9730,9730,9730,0
|
|
20240924,180100,279866640,9730,9730,9730,9730,0
|
|
20240924,180000,279866640,9730,9730,9730,9730,0
|
|
20240924,175900,279866640,9730,9730,9730,9730,0
|
|
20240924,175800,279866640,9730,9730,9730,9730,0
|
|
20240924,175700,279866640,9730,9730,9730,9730,2066
|
|
20240924,175600,279866640,9730,9730,9730,9730,0
|
|
20240924,175500,279866640,9730,9730,9730,9730,0
|
|
20240924,175400,279866640,9730,9730,9730,9730,0
|
|
20240924,175300,279866640,9730,9730,9730,9730,0
|
|
20240924,175200,279866640,9730,9730,9730,9730,0
|
|
20240924,175100,279866640,9730,9730,9730,9730,0
|
|
20240924,175000,279866640,9730,9730,9730,9730,0
|
|
20240924,174900,279866640,9730,9730,9730,9730,0
|
|
20240924,174800,279866640,9730,9730,9730,9730,0
|
|
20240924,174700,279866640,9730,9730,9730,9730,0
|
|
20240924,174600,279866640,9730,9730,9730,9730,0
|
|
20240924,174500,279866640,9730,9730,9730,9730,0
|
|
20240924,174400,279866640,9730,9730,9730,9730,0
|
|
20240924,174300,279866640,9730,9730,9730,9730,0
|
|
20240924,174200,279866640,9730,9730,9730,9730,0
|
|
20240924,174100,279866640,9730,9730,9730,9730,0
|
|
20240924,174000,279866640,9730,9730,9730,9730,0
|
|
20240924,173900,279866640,9730,9730,9730,9730,0
|
|
20240924,173800,279866640,9730,9730,9730,9730,0
|
|
20240924,173700,279866640,9730,9730,9730,9730,0
|
|
20240924,173600,279866640,9730,9730,9730,9730,0
|
|
20240924,173500,279866640,9730,9730,9730,9730,0
|
|
20240924,173400,279866640,9730,9730,9730,9730,0
|
|
20240924,173300,279866640,9730,9730,9730,9730,0
|
|
20240924,173200,279866640,9730,9730,9730,9730,0
|
|
20240924,173100,279866640,9730,9730,9730,9730,0
|
|
20240924,173000,279866640,9730,9730,9730,9730,0
|
|
20240924,172900,279866640,9730,9730,9730,9730,0
|
|
20240924,172800,279866640,9730,9730,9730,9730,0
|
|
20240924,172700,279866640,9730,9730,9730,9730,2066
|
|
20240924,172600,279866640,9730,9730,9730,9730,0
|
|
20240924,172500,279866640,9730,9730,9730,9730,0
|
|
20240924,172400,279866640,9730,9730,9730,9730,0
|
|
20240924,172300,279866640,9730,9730,9730,9730,0
|
|
20240924,172200,279866640,9730,9730,9730,9730,0
|
|
20240924,172100,279866640,9730,9730,9730,9730,0
|
|
20240924,172000,279866640,9730,9730,9730,9730,0
|
|
20240924,171900,279866640,9730,9730,9730,9730,0
|
|
20240924,171800,279866640,9730,9730,9730,9730,0
|
|
20240924,171700,279866640,9730,9730,9730,9730,0
|
|
20240924,171600,279866640,9730,9730,9730,9730,0
|
|
20240924,171500,279866640,9730,9730,9730,9730,0
|
|
20240924,171400,279866640,9730,9730,9730,9730,0
|
|
20240924,171300,279866640,9730,9730,9730,9730,0
|
|
20240924,171200,279866640,9730,9730,9730,9730,0
|
|
20240924,171100,279866640,9730,9730,9730,9730,0
|
|
20240924,171000,279866640,9730,9730,9730,9730,0
|
|
20240924,170900,279866640,9730,9730,9730,9730,0
|
|
20240924,170800,279866640,9730,9730,9730,9730,0
|
|
20240924,170700,279866640,9730,9730,9730,9730,0
|
|
20240924,170600,279866640,9730,9730,9730,9730,0
|
|
20240924,170500,279866640,9730,9730,9730,9730,0
|
|
20240924,170400,279866640,9730,9730,9730,9730,0
|
|
20240924,170300,279866640,9730,9730,9730,9730,0
|
|
20240924,170200,279866640,9730,9730,9730,9730,0
|
|
20240924,170100,279866640,9730,9730,9730,9730,0
|
|
20240924,170000,279866640,9730,9730,9730,9730,0
|
|
20240924,165900,279866640,9730,9730,9730,9730,0
|
|
20240924,165800,279866640,9730,9730,9730,9730,0
|
|
20240924,165700,279866640,9730,9730,9730,9730,2066
|
|
20240924,165600,279866640,9730,9730,9730,9730,0
|
|
20240924,165500,279866640,9730,9730,9730,9730,0
|
|
20240924,165400,279866640,9730,9730,9730,9730,0
|
|
20240924,165300,279866640,9730,9730,9730,9730,0
|
|
20240924,165200,279866640,9730,9730,9730,9730,0
|
|
20240924,165100,279866640,9730,9730,9730,9730,0
|
|
20240924,165000,279866640,9730,9730,9730,9730,0
|
|
20240924,164900,279866640,9730,9730,9730,9730,0
|
|
20240924,164800,279866640,9730,9730,9730,9730,0
|
|
20240924,164700,279866640,9730,9730,9730,9730,0
|
|
20240924,164600,279866640,9730,9730,9730,9730,0
|
|
20240924,164500,279866640,9730,9730,9730,9730,0
|
|
20240924,164400,279866640,9730,9730,9730,9730,0
|
|
20240924,164300,279866640,9730,9730,9730,9730,0
|
|
20240924,164200,279866640,9730,9730,9730,9730,0
|
|
20240924,164100,279866640,9730,9730,9730,9730,0
|
|
20240924,164000,279866640,9730,9730,9730,9730,0
|
|
20240924,163900,279866640,9730,9730,9730,9730,0
|
|
20240924,163800,279866640,9730,9730,9730,9730,0
|
|
20240924,163700,279866640,9730,9730,9730,9730,0
|
|
20240924,163600,279866640,9730,9730,9730,9730,0
|
|
20240924,163500,279866640,9730,9730,9730,9730,0
|
|
20240924,163400,279866640,9730,9730,9730,9730,0
|
|
20240924,163300,279866640,9730,9730,9730,9730,0
|
|
20240924,163200,279866640,9730,9730,9730,9730,0
|
|
20240924,163100,279866640,9730,9730,9730,9730,0
|
|
20240924,163000,279866640,9730,9730,9730,9730,0
|
|
20240924,162900,279866640,9730,9730,9730,9730,0
|
|
20240924,162800,279866640,9730,9730,9730,9730,0
|
|
20240924,162700,279866640,9730,9730,9730,9730,2066
|
|
20240924,162600,279866640,9730,9730,9730,9730,0
|
|
20240924,162500,279866640,9730,9730,9730,9730,0
|
|
20240924,162400,279866640,9730,9730,9730,9730,0
|
|
20240924,162300,279866640,9730,9730,9730,9730,0
|
|
20240924,162200,279866640,9730,9730,9730,9730,0
|
|
20240924,162100,279866640,9730,9730,9730,9730,0
|
|
20240924,162000,279866640,9730,9730,9730,9730,0
|
|
20240924,161900,279866640,9730,9730,9730,9730,0
|
|
20240924,161800,279866640,9730,9730,9730,9730,0
|
|
20240924,161700,279866640,9730,9730,9730,9730,0
|
|
20240924,161600,279866640,9730,9730,9730,9730,0
|
|
20240924,161500,279866640,9730,9730,9730,9730,0
|
|
20240924,161400,279866640,9730,9730,9730,9730,0
|
|
20240924,161300,279866640,9730,9730,9730,9730,0
|
|
20240924,161200,279866640,9730,9730,9730,9730,0
|
|
20240924,161100,279866640,9730,9730,9730,9730,0
|
|
20240924,161000,279866640,9730,9730,9730,9730,0
|
|
20240924,160900,279866640,9730,9730,9730,9730,0
|
|
20240924,160800,279866640,9730,9730,9730,9730,0
|
|
20240924,160700,279866640,9730,9730,9730,9730,0
|
|
20240924,160600,279866640,9730,9730,9730,9730,0
|
|
20240924,160500,279866640,9730,9730,9730,9730,0
|
|
20240924,160400,279866640,9730,9730,9730,9730,0
|
|
20240924,160300,279866640,9730,9730,9730,9730,0
|
|
20240924,160200,279866640,9730,9730,9730,9730,0
|
|
20240924,160100,279866640,9730,9730,9730,9730,0
|
|
20240924,160000,279866640,9730,9730,9730,9730,0
|
|
20240924,155900,279866640,9730,9730,9730,9730,0
|
|
20240924,155800,279866640,9730,9730,9730,9730,0
|
|
20240924,155700,279866640,9730,9730,9730,9730,2066
|
|
20240924,155600,279866640,9730,9730,9730,9730,0
|
|
20240924,155500,279866640,9730,9730,9730,9730,0
|
|
20240924,155400,279866640,9730,9730,9730,9730,0
|
|
20240924,155300,279866640,9730,9730,9730,9730,0
|
|
20240924,155200,279866640,9730,9730,9730,9730,0
|
|
20240924,155100,279866640,9730,9730,9730,9730,0
|
|
20240924,155000,279866640,9730,9730,9730,9730,0
|
|
20240924,154900,279866640,9730,9730,9730,9730,0
|
|
20240924,154800,279866640,9730,9730,9730,9730,0
|
|
20240924,154700,279866640,9730,9730,9730,9730,0
|
|
20240924,154600,279866640,9730,9730,9730,9730,0
|
|
20240924,154500,279866640,9730,9730,9730,9730,0
|
|
20240924,154400,279866640,9730,9730,9730,9730,0
|
|
20240924,154300,279866640,9730,9730,9730,9730,0
|
|
20240924,154200,279866640,9730,9730,9730,9730,0
|
|
20240924,154100,279866640,9730,9730,9730,9730,0
|
|
20240924,154000,279866640,9730,9730,9730,9730,0
|
|
20240924,153900,279866640,9730,9730,9730,9730,0
|
|
20240924,153800,279866640,9730,9730,9730,9730,0
|
|
20240924,153700,279866640,9730,9730,9730,9730,0
|
|
20240924,153600,279866640,9730,9730,9730,9730,0
|
|
20240924,153500,279866640,9730,9730,9730,9730,0
|
|
20240924,153400,279866640,9730,9730,9730,9730,0
|
|
20240924,153300,279866640,9730,9730,9730,9730,0
|
|
20240924,153200,279866640,9730,9730,9730,9730,0
|
|
20240924,153100,279866640,9730,9730,9730,9730,0
|
|
20240924,153000,279866640,9730,9730,9730,9730,2066
|
|
20240924,152900,259764460,9700,9700,9700,9700,0
|
|
20240924,152800,259764460,9700,9700,9700,9700,0
|
|
20240924,152700,259764460,9700,9700,9700,9700,0
|
|
20240924,152600,259764460,9700,9700,9700,9700,0
|
|
20240924,152500,259764460,9700,9700,9700,9700,0
|
|
20240924,152400,259764460,9700,9700,9700,9700,0
|
|
20240924,152300,259764460,9700,9700,9700,9700,0
|
|
20240924,152200,259764460,9700,9700,9700,9700,0
|
|
20240924,152100,259764460,9700,9700,9700,9700,0
|
|
20240924,152000,259764460,9700,9700,9700,9700,0
|
|
20240924,151900,259764460,9700,9680,9700,9680,1043
|
|
20240924,151800,249659460,9690,9690,9690,9690,0
|
|
20240924,151700,249659460,9690,9690,9690,9690,0
|
|
20240924,151600,249659460,9690,9690,9690,9690,0
|
|
20240924,151500,249659460,9690,9690,9690,9690,0
|
|
20240924,151400,249659460,9690,9690,9690,9690,0
|
|
20240924,151300,249659460,9690,9690,9690,9690,1550
|
|
20240924,151200,234639960,9690,9680,9690,9680,698
|
|
20240924,151100,227877960,9690,9690,9690,9690,0
|
|
20240924,151000,227877960,9690,9690,9690,9690,1
|
|
20240924,150900,227868270,9680,9680,9680,9680,30
|
|
20240924,150800,227577870,9680,9680,9680,9680,500
|
|
20240924,150700,222737870,9680,9670,9680,9670,274
|
|
20240924,150600,220085920,9670,9670,9670,9670,0
|
|
20240924,150500,220085920,9670,9670,9670,9670,0
|
|
20240924,150400,220085920,9670,9670,9670,9670,0
|
|
20240924,150300,220085920,9670,9670,9670,9670,0
|
|
20240924,150200,220085920,9670,9670,9670,9670,12
|
|
20240924,150100,219969880,9670,9670,9670,9670,1
|
|
20240924,150000,219960210,9660,9650,9660,9650,147
|
|
20240924,145900,218540860,9650,9650,9650,9650,0
|
|
20240924,145800,218540860,9650,9650,9650,9650,0
|
|
20240924,145700,218540860,9650,9650,9650,9650,0
|
|
20240924,145600,218540860,9650,9650,9650,9650,0
|
|
20240924,145500,218540860,9650,9650,9650,9650,0
|
|
20240924,145400,218540860,9650,9650,9650,9650,0
|
|
20240924,145300,218540860,9650,9650,9650,9650,0
|
|
20240924,145200,218540860,9650,9650,9650,9650,0
|
|
20240924,145100,218540860,9650,9650,9650,9650,0
|
|
20240924,145000,218540860,9650,9650,9650,9650,3
|
|
20240924,144900,218511910,9630,9630,9630,9630,0
|
|
20240924,144800,218511910,9630,9630,9630,9630,0
|
|
20240924,144700,218511910,9630,9640,9640,9630,150
|
|
20240924,144600,217067360,9640,9640,9640,9640,0
|
|
20240924,144500,217067360,9640,9640,9640,9640,0
|
|
20240924,144400,217067360,9640,9640,9640,9640,0
|
|
20240924,144300,217067360,9640,9640,9640,9640,0
|
|
20240924,144200,217067360,9640,9640,9640,9640,0
|
|
20240924,144100,217067360,9640,9640,9640,9640,0
|
|
20240924,144000,217067360,9640,9640,9640,9640,0
|
|
20240924,143900,217067360,9640,9640,9640,9640,0
|
|
20240924,143800,217067360,9640,9640,9640,9640,340
|
|
20240924,143700,213789760,9640,9640,9640,9640,0
|
|
20240924,143600,213789760,9640,9640,9640,9640,0
|
|
20240924,143500,213789760,9640,9640,9640,9640,1
|
|
20240924,143400,213780120,9640,9640,9640,9640,10
|
|
20240924,143300,213683720,9640,9640,9640,9640,0
|
|
20240924,143200,213683720,9640,9640,9640,9640,0
|
|
20240924,143100,213683720,9640,9640,9640,9640,0
|
|
20240924,143000,213683720,9640,9640,9640,9640,0
|
|
20240924,142900,213683720,9640,9640,9640,9640,0
|
|
20240924,142800,213683720,9640,9640,9640,9640,89
|
|
20240924,142700,212825760,9640,9640,9640,9640,0
|
|
20240924,142600,212825760,9640,9640,9640,9640,0
|
|
20240924,142500,212825760,9640,9640,9640,9640,22
|
|
20240924,142400,212613680,9640,9640,9640,9640,0
|
|
20240924,142300,212613680,9640,9640,9640,9640,0
|
|
20240924,142200,212613680,9640,9640,9640,9640,0
|
|
20240924,142100,212613680,9640,9640,9640,9640,0
|
|
20240924,142000,212613680,9640,9640,9640,9640,0
|
|
20240924,141900,212613680,9640,9640,9640,9640,0
|
|
20240924,141800,212613680,9640,9640,9640,9640,0
|
|
20240924,141700,212613680,9640,9640,9640,9640,0
|
|
20240924,141600,212613680,9640,9640,9640,9640,8
|
|
20240924,141500,212536560,9640,9640,9640,9640,0
|
|
20240924,141400,212536560,9640,9640,9640,9640,0
|
|
20240924,141300,212536560,9640,9640,9640,9640,0
|
|
20240924,141200,212536560,9640,9640,9640,9640,10
|
|
20240924,141100,212440160,9640,9640,9640,9640,0
|
|
20240924,141000,212440160,9640,9640,9640,9640,0
|
|
20240924,140900,212440160,9640,9640,9640,9640,0
|
|
20240924,140800,212440160,9640,9640,9640,9640,0
|
|
20240924,140700,212440160,9640,9640,9640,9640,0
|
|
20240924,140600,212440160,9640,9640,9640,9640,0
|
|
20240924,140500,212440160,9640,9640,9640,9640,0
|
|
20240924,140400,212440160,9640,9640,9640,9640,0
|
|
20240924,140300,212440160,9640,9640,9640,9640,10
|
|
20240924,140200,212343760,9640,9640,9640,9640,0
|
|
20240924,140100,212343760,9640,9640,9640,9640,0
|
|
20240924,140000,212343760,9640,9640,9640,9640,0
|
|
20240924,135900,212343760,9640,9640,9640,9640,0
|
|
20240924,135800,212343760,9640,9640,9640,9640,0
|
|
20240924,135700,212343760,9640,9640,9640,9640,0
|
|
20240924,135600,212343760,9640,9640,9640,9640,0
|
|
20240924,135500,212343760,9640,9640,9640,9640,40
|
|
20240924,135400,211958160,9640,9640,9640,9640,0
|
|
20240924,135300,211958160,9640,9640,9640,9640,0
|
|
20240924,135200,211958160,9640,9640,9640,9640,0
|
|
20240924,135100,211958160,9640,9640,9640,9640,0
|
|
20240924,135000,211958160,9640,9640,9640,9640,0
|
|
20240924,134900,211958160,9640,9640,9640,9640,0
|
|
20240924,134800,211958160,9640,9640,9640,9640,0
|
|
20240924,134700,211958160,9640,9640,9640,9640,0
|
|
20240924,134600,211958160,9640,9640,9640,9640,0
|
|
20240924,134500,211958160,9640,9640,9640,9640,0
|
|
20240924,134400,211958160,9640,9640,9640,9640,0
|
|
20240924,134300,211958160,9640,9640,9640,9640,34
|
|
20240924,134200,211630400,9640,9640,9640,9640,0
|
|
20240924,134100,211630400,9640,9640,9640,9640,0
|
|
20240924,134000,211630400,9640,9640,9640,9640,0
|
|
20240924,133900,211630400,9640,9640,9640,9640,0
|
|
20240924,133800,211630400,9640,9640,9640,9640,0
|
|
20240924,133700,211630400,9640,9640,9640,9640,0
|
|
20240924,133600,211630400,9640,9640,9640,9640,0
|
|
20240924,133500,211630400,9640,9640,9640,9640,0
|
|
20240924,133400,211630400,9640,9640,9640,9640,0
|
|
20240924,133300,211630400,9640,9640,9640,9640,0
|
|
20240924,133200,211630400,9640,9640,9640,9640,0
|
|
20240924,133100,211630400,9640,9640,9640,9640,0
|
|
20240924,133000,211630400,9640,9640,9640,9640,0
|
|
20240924,132900,211630400,9640,9640,9640,9640,0
|
|
20240924,132800,211630400,9640,9640,9640,9640,1
|
|
20240924,132700,211620760,9640,9640,9640,9640,0
|
|
20240924,132600,211620760,9640,9640,9640,9640,10
|
|
20240924,132500,211524360,9630,9630,9630,9630,838
|
|
20240924,132400,203454420,9620,9620,9620,9620,317
|
|
20240924,132300,200404880,9610,9610,9610,9610,0
|
|
20240924,132200,200404880,9610,9610,9610,9610,0
|
|
20240924,132100,200404880,9610,9610,9610,9610,0
|
|
20240924,132000,200404880,9610,9610,9610,9610,3
|
|
20240924,131900,200376050,9610,9610,9610,9610,0
|
|
20240924,131800,200376050,9610,9610,9610,9610,0
|
|
20240924,131700,200376050,9610,9610,9610,9610,0
|
|
20240924,131600,200376050,9610,9610,9610,9610,0
|
|
20240924,131500,200376050,9610,9610,9610,9610,0
|
|
20240924,131400,200376050,9610,9610,9610,9610,0
|
|
20240924,131300,200376050,9610,9610,9610,9610,0
|
|
20240924,131200,200376050,9610,9610,9610,9610,100
|
|
20240924,131100,199415050,9610,9610,9610,9610,0
|
|
20240924,131000,199415050,9610,9610,9610,9610,0
|
|
20240924,130900,199415050,9610,9610,9610,9610,2
|
|
20240924,130800,199395830,9610,9610,9610,9610,0
|
|
20240924,130700,199395830,9610,9610,9610,9610,0
|
|
20240924,130600,199395830,9610,9610,9610,9610,2
|
|
20240924,130500,199376610,9600,9600,9600,9600,0
|
|
20240924,130400,199376610,9600,9600,9600,9600,0
|
|
20240924,130300,199376610,9600,9600,9600,9600,180
|
|
20240924,130200,197648610,9600,9600,9600,9600,0
|
|
20240924,130100,197648610,9600,9600,9600,9600,0
|
|
20240924,130000,197648610,9600,9600,9600,9600,0
|
|
20240924,125900,197648610,9600,9600,9600,9600,0
|
|
20240924,125800,197648610,9600,9600,9600,9600,0
|
|
20240924,125700,197648610,9600,9600,9600,9600,0
|
|
20240924,125600,197648610,9600,9600,9600,9600,0
|
|
20240924,125500,197648610,9600,9600,9600,9600,0
|
|
20240924,125400,197648610,9600,9600,9600,9600,0
|
|
20240924,125300,197648610,9600,9600,9600,9600,0
|
|
20240924,125200,197648610,9600,9600,9600,9600,1
|
|
20240924,125100,197639010,9600,9600,9600,9600,190
|
|
20240924,125000,195815010,9610,9610,9610,9610,0
|
|
20240924,124900,195815010,9610,9610,9610,9610,0
|
|
20240924,124800,195815010,9610,9610,9610,9610,0
|
|
20240924,124700,195815010,9610,9610,9610,9610,0
|
|
20240924,124600,195815010,9610,9610,9610,9610,0
|
|
20240924,124500,195815010,9610,9610,9610,9610,0
|
|
20240924,124400,195815010,9610,9610,9610,9610,1
|
|
20240924,124300,195805400,9610,9610,9610,9610,46
|
|
20240924,124200,195363340,9610,9610,9610,9610,0
|
|
20240924,124100,195363340,9610,9610,9610,9610,0
|
|
20240924,124000,195363340,9610,9610,9610,9610,0
|
|
20240924,123900,195363340,9610,9610,9610,9610,0
|
|
20240924,123800,195363340,9610,9610,9610,9610,0
|
|
20240924,123700,195363340,9610,9610,9610,9610,0
|
|
20240924,123600,195363340,9610,9610,9610,9610,0
|
|
20240924,123500,195363340,9610,9610,9610,9610,0
|
|
20240924,123400,195363340,9610,9610,9610,9610,0
|
|
20240924,123300,195363340,9610,9610,9610,9610,0
|
|
20240924,123200,195363340,9610,9610,9610,9610,563
|
|
20240924,123100,189952910,9610,9610,9610,9610,10
|
|
20240924,123000,189856810,9610,9610,9610,9610,0
|
|
20240924,122900,189856810,9610,9610,9610,9610,0
|
|
20240924,122800,189856810,9610,9610,9610,9610,0
|
|
20240924,122700,189856810,9610,9610,9610,9610,140
|
|
20240924,122600,188511410,9610,9610,9610,9610,100
|
|
20240924,122500,187550410,9610,9610,9610,9610,0
|
|
20240924,122400,187550410,9610,9610,9610,9610,0
|
|
20240924,122300,187550410,9610,9610,9610,9610,0
|
|
20240924,122200,187550410,9610,9610,9610,9610,0
|
|
20240924,122100,187550410,9610,9610,9610,9610,0
|
|
20240924,122000,187550410,9610,9610,9610,9610,0
|
|
20240924,121900,187550410,9610,9610,9610,9610,0
|
|
20240924,121800,187550410,9610,9610,9610,9610,0
|
|
20240924,121700,187550410,9610,9610,9610,9610,0
|
|
20240924,121600,187550410,9610,9610,9610,9610,0
|
|
20240924,121500,187550410,9610,9610,9610,9610,0
|
|
20240924,121400,187550410,9610,9610,9610,9610,0
|
|
20240924,121300,187550410,9610,9610,9610,9610,0
|
|
20240924,121200,187550410,9610,9610,9610,9610,0
|
|
20240924,121100,187550410,9610,9610,9610,9610,0
|
|
20240924,121000,187550410,9610,9610,9610,9610,0
|
|
20240924,120900,187550410,9610,9610,9610,9610,0
|
|
20240924,120800,187550410,9610,9610,9610,9610,0
|
|
20240924,120700,187550410,9610,9610,9610,9610,0
|
|
20240924,120600,187550410,9610,9610,9610,9610,0
|
|
20240924,120500,187550410,9610,9610,9610,9610,0
|
|
20240924,120400,187550410,9610,9610,9610,9610,50
|
|
20240924,120300,187069910,9610,9620,9620,9610,1000
|
|
20240924,120200,177459900,9620,9620,9620,9620,0
|
|
20240924,120100,177459900,9620,9620,9620,9620,0
|
|
20240924,120000,177459900,9620,9620,9620,9620,26
|
|
20240924,115900,177209780,9610,9610,9610,9610,0
|
|
20240924,115800,177209780,9610,9610,9610,9610,418
|
|
20240924,115700,173192800,9610,9610,9610,9610,0
|
|
20240924,115600,173192800,9610,9610,9610,9610,0
|
|
20240924,115500,173192800,9610,9610,9610,9610,0
|
|
20240924,115400,173192800,9610,9610,9610,9610,0
|
|
20240924,115300,173192800,9610,9640,9640,9610,3601
|
|
20240924,115200,138547110,9650,9650,9650,9650,0
|
|
20240924,115100,138547110,9650,9650,9650,9650,0
|
|
20240924,115000,138547110,9650,9650,9650,9650,0
|
|
20240924,114900,138547110,9650,9650,9650,9650,0
|
|
20240924,114800,138547110,9650,9650,9650,9650,0
|
|
20240924,114700,138547110,9650,9650,9650,9650,0
|
|
20240924,114600,138547110,9650,9650,9650,9650,42
|
|
20240924,114500,138141810,9660,9660,9660,9660,0
|
|
20240924,114400,138141810,9660,9660,9660,9660,1
|
|
20240924,114300,138132150,9660,9660,9660,9660,0
|
|
20240924,114200,138132150,9660,9660,9660,9660,0
|
|
20240924,114100,138132150,9660,9660,9660,9660,0
|
|
20240924,114000,138132150,9660,9660,9660,9660,0
|
|
20240924,113900,138132150,9660,9660,9660,9660,0
|
|
20240924,113800,138132150,9660,9660,9660,9660,0
|
|
20240924,113700,138132150,9660,9660,9660,9660,0
|
|
20240924,113600,138132150,9660,9660,9660,9660,0
|
|
20240924,113500,138132150,9660,9660,9660,9660,0
|
|
20240924,113400,138132150,9660,9660,9660,9660,0
|
|
20240924,113300,138132150,9660,9660,9660,9660,0
|
|
20240924,113200,138132150,9660,9660,9660,9660,0
|
|
20240924,113100,138132150,9660,9660,9660,9660,0
|
|
20240924,113000,138132150,9660,9660,9660,9660,0
|
|
20240924,112900,138132150,9660,9660,9660,9660,40
|
|
20240924,112800,137745750,9650,9650,9650,9650,0
|
|
20240924,112700,137745750,9650,9650,9650,9650,0
|
|
20240924,112600,137745750,9650,9650,9650,9650,31
|
|
20240924,112500,137446600,9670,9670,9670,9670,0
|
|
20240924,112400,137446600,9670,9670,9670,9670,0
|
|
20240924,112300,137446600,9670,9670,9670,9670,0
|
|
20240924,112200,137446600,9670,9670,9670,9670,0
|
|
20240924,112100,137446600,9670,9670,9670,9670,0
|
|
20240924,112000,137446600,9670,9670,9670,9670,0
|
|
20240924,111900,137446600,9670,9670,9670,9670,0
|
|
20240924,111800,137446600,9670,9670,9670,9670,0
|
|
20240924,111700,137446600,9670,9670,9670,9670,100
|
|
20240924,111600,136479600,9670,9670,9670,9670,0
|
|
20240924,111500,136479600,9670,9670,9670,9670,0
|
|
20240924,111400,136479600,9670,9670,9670,9670,1
|
|
20240924,111300,136469930,9670,9670,9670,9670,10
|
|
20240924,111200,136373230,9670,9670,9670,9670,0
|
|
20240924,111100,136373230,9670,9670,9670,9670,0
|
|
20240924,111000,136373230,9670,9670,9670,9670,0
|
|
20240924,110900,136373230,9670,9670,9670,9670,0
|
|
20240924,110800,136373230,9670,9670,9670,9670,2
|
|
20240924,110700,136353890,9650,9650,9650,9650,0
|
|
20240924,110600,136353890,9650,9650,9650,9650,0
|
|
20240924,110500,136353890,9650,9650,9650,9650,0
|
|
20240924,110400,136353890,9650,9650,9650,9650,0
|
|
20240924,110300,136353890,9650,9650,9650,9650,0
|
|
20240924,110200,136353890,9650,9650,9650,9650,0
|
|
20240924,110100,136353890,9650,9650,9650,9650,0
|
|
20240924,110000,136353890,9650,9650,9650,9650,1
|
|
20240924,105900,136344240,9650,9650,9650,9650,0
|
|
20240924,105800,136344240,9650,9650,9650,9650,0
|
|
20240924,105700,136344240,9650,9650,9650,9650,337
|
|
20240924,105600,133092190,9650,9650,9650,9650,0
|
|
20240924,105500,133092190,9650,9650,9650,9650,0
|
|
20240924,105400,133092190,9650,9650,9650,9650,0
|
|
20240924,105300,133092190,9650,9660,9660,9650,105
|
|
20240924,105200,132078900,9660,9660,9660,9660,0
|
|
20240924,105100,132078900,9660,9660,9660,9660,0
|
|
20240924,105000,132078900,9660,9670,9670,9660,20
|
|
20240924,104900,131885570,9680,9680,9680,9680,0
|
|
20240924,104800,131885570,9680,9680,9680,9680,0
|
|
20240924,104700,131885570,9680,9680,9680,9680,0
|
|
20240924,104600,131885570,9680,9680,9680,9680,0
|
|
20240924,104500,131885570,9680,9680,9680,9680,0
|
|
20240924,104400,131885570,9680,9680,9680,9680,0
|
|
20240924,104300,131885570,9680,9680,9680,9680,0
|
|
20240924,104200,131885570,9680,9680,9680,9680,0
|
|
20240924,104100,131885570,9680,9680,9680,9680,0
|
|
20240924,104000,131885570,9680,9690,9690,9680,1136
|
|
20240924,103900,120886700,9690,9690,9690,9690,130
|
|
20240924,103800,119627000,9700,9700,9700,9700,0
|
|
20240924,103700,119627000,9700,9700,9700,9700,0
|
|
20240924,103600,119627000,9700,9700,9700,9700,3
|
|
20240924,103500,119597900,9710,9710,9710,9710,50
|
|
20240924,103400,119112400,9700,9700,9700,9700,66
|
|
20240924,103300,118472200,9700,9700,9700,9700,0
|
|
20240924,103200,118472200,9700,9700,9700,9700,0
|
|
20240924,103100,118472200,9700,9700,9700,9700,0
|
|
20240924,103000,118472200,9700,9700,9700,9700,91
|
|
20240924,102900,117589500,9700,9700,9700,9700,0
|
|
20240924,102800,117589500,9700,9700,9700,9700,0
|
|
20240924,102700,117589500,9700,9700,9700,9700,0
|
|
20240924,102600,117589500,9700,9700,9700,9700,0
|
|
20240924,102500,117589500,9700,9700,9700,9700,0
|
|
20240924,102400,117589500,9700,9700,9700,9700,0
|
|
20240924,102300,117589500,9700,9700,9700,9700,0
|
|
20240924,102200,117589500,9700,9700,9700,9700,0
|
|
20240924,102100,117589500,9700,9700,9700,9700,0
|
|
20240924,102000,117589500,9700,9700,9700,9700,163
|
|
20240924,101900,116008400,9700,9700,9700,9700,2
|
|
20240924,101800,115989000,9700,9700,9700,9700,0
|
|
20240924,101700,115989000,9700,9700,9700,9700,0
|
|
20240924,101600,115989000,9700,9700,9700,9700,0
|
|
20240924,101500,115989000,9700,9700,9700,9700,5
|
|
20240924,101400,115940500,9700,9700,9700,9700,8
|
|
20240924,101300,115862900,9700,9700,9700,9700,2
|
|
20240924,101200,115843500,9700,9700,9700,9700,328
|
|
20240924,101100,112661900,9700,9700,9700,9700,44
|
|
20240924,101000,112235100,9690,9700,9700,9690,101
|
|
20240924,100900,111256400,9700,9700,9700,9700,0
|
|
20240924,100800,111256400,9700,9700,9700,9700,0
|
|
20240924,100700,111256400,9700,9700,9700,9700,0
|
|
20240924,100600,111256400,9700,9700,9700,9700,55
|
|
20240924,100500,110722900,9700,9700,9700,9700,0
|
|
20240924,100400,110722900,9700,9700,9700,9700,1
|
|
20240924,100300,110713200,9700,9680,9700,9680,6
|
|
20240924,100200,110655100,9680,9680,9680,9680,0
|
|
20240924,100100,110655100,9680,9680,9680,9680,3
|
|
20240924,100000,110626060,9680,9680,9680,9680,0
|
|
20240924,095900,110626060,9680,9680,9680,9680,50
|
|
20240924,095800,110142060,9680,9680,9680,9680,0
|
|
20240924,095700,110142060,9680,9700,9700,9680,600
|
|
20240924,095600,104332440,9710,9710,9710,9710,17
|
|
20240924,095500,104167370,9710,9710,9710,9710,0
|
|
20240924,095400,104167370,9710,9710,9710,9710,3
|
|
20240924,095300,104138240,9710,9710,9710,9710,1
|
|
20240924,095200,104128530,9720,9730,9730,9720,38
|
|
20240924,095100,103759120,9730,9730,9730,9730,0
|
|
20240924,095000,103759120,9730,9730,9730,9730,0
|
|
20240924,094900,103759120,9730,9730,9730,9730,2
|
|
20240924,094800,103739660,9720,9720,9720,9720,5
|
|
20240924,094700,103691060,9730,9750,9750,9730,34
|
|
20240924,094600,103359580,9740,9740,9740,9740,15
|
|
20240924,094500,103213480,9740,9720,9740,9720,19
|
|
20240924,094400,103028450,9710,9740,9740,9710,116
|
|
20240924,094300,101899330,9740,9730,9740,9730,20
|
|
20240924,094200,101704570,9730,9730,9730,9730,1
|
|
20240924,094100,101694840,9730,9730,9730,9730,10
|
|
20240924,094000,101597540,9730,9710,9740,9710,24
|
|
20240924,093900,101363920,9710,9710,9740,9710,7
|
|
20240924,093800,101295920,9710,9710,9710,9710,11
|
|
20240924,093700,101189110,9710,9710,9740,9710,26
|
|
20240924,093600,100936200,9740,9700,9740,9700,292
|
|
20240924,093500,98095800,9740,9740,9740,9740,21
|
|
20240924,093400,97891260,9740,9740,9740,9740,18
|
|
20240924,093300,97715940,9740,9730,9740,9730,146
|
|
20240924,093200,96295160,9720,9720,9720,9720,110
|
|
20240924,093100,95225960,9690,9700,9730,9690,1513
|
|
20240924,093000,80541240,9700,9700,9700,9700,97
|
|
20240924,092900,79600340,9700,9650,9700,9650,850
|
|
20240924,092800,71365470,9650,9650,9650,9650,367
|
|
20240924,092700,67823920,9640,9640,9640,9640,493
|
|
20240924,092600,63071400,9650,9650,9650,9650,2
|
|
20240924,092500,63052100,9650,9650,9650,9650,103
|
|
20240924,092400,62058150,9630,9620,9630,9620,212
|
|
20240924,092300,60018690,9620,9620,9620,9620,9
|
|
20240924,092200,59932110,9620,9620,9620,9620,0
|
|
20240924,092100,59932110,9620,9630,9630,9620,137
|
|
20240924,092000,58613620,9640,9660,9660,9640,1375
|
|
20240924,091900,45352460,9680,9680,9680,9680,5
|
|
20240924,091800,45304060,9660,9660,9660,9660,1
|
|
20240924,091700,45294400,9650,9650,9650,9650,0
|
|
20240924,091600,45294400,9650,9650,9650,9650,0
|
|
20240924,091500,45294400,9650,9660,9660,9650,100
|
|
20240924,091400,44329200,9680,9670,9680,9670,89
|
|
20240924,091300,43467690,9690,9680,9690,9680,31
|
|
20240924,091200,43167310,9690,9720,9720,9690,506
|
|
20240924,091100,38258770,9720,9690,9720,9690,1972
|
|
20240924,091000,19131790,9690,9690,9690,9690,0
|
|
20240924,090900,19131790,9690,9690,9690,9690,6
|
|
20240924,090800,19073650,9650,9650,9650,9650,0
|
|
20240924,090700,19073650,9650,9670,9690,9640,318
|
|
20240924,090600,15997690,9660,9660,9670,9660,345
|
|
20240924,090500,12663210,9660,9640,9660,9640,385
|
|
20240924,090400,8948160,9640,9610,9650,9610,783
|
|
20240924,090300,1404520,9620,9620,9620,9620,0
|
|
20240924,090200,1404520,9620,9620,9620,9620,0
|
|
20240924,090100,1404520,9620,9620,9620,9620,0
|
|
20240924,090000,1404520,9620,9620,9620,9620,146
|