600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,185700,187765260,9810,9810,9810,9810,957
|
|
20240927,185600,187765260,9810,9810,9810,9810,0
|
|
20240927,185500,187765260,9810,9810,9810,9810,0
|
|
20240927,185400,187765260,9810,9810,9810,9810,0
|
|
20240927,185300,187765260,9810,9810,9810,9810,0
|
|
20240927,185200,187765260,9810,9810,9810,9810,0
|
|
20240927,185100,187765260,9810,9810,9810,9810,0
|
|
20240927,185000,187765260,9810,9810,9810,9810,0
|
|
20240927,184900,187765260,9810,9810,9810,9810,0
|
|
20240927,184800,187765260,9810,9810,9810,9810,0
|
|
20240927,184700,187765260,9810,9810,9810,9810,0
|
|
20240927,184600,187765260,9810,9810,9810,9810,0
|
|
20240927,184500,187765260,9810,9810,9810,9810,0
|
|
20240927,184400,187765260,9810,9810,9810,9810,0
|
|
20240927,184300,187765260,9810,9810,9810,9810,0
|
|
20240927,184200,187765260,9810,9810,9810,9810,0
|
|
20240927,184100,187765260,9810,9810,9810,9810,0
|
|
20240927,184000,187765260,9810,9810,9810,9810,0
|
|
20240927,183900,187765260,9810,9810,9810,9810,0
|
|
20240927,183800,187765260,9810,9810,9810,9810,0
|
|
20240927,183700,187765260,9810,9810,9810,9810,0
|
|
20240927,183600,187765260,9810,9810,9810,9810,0
|
|
20240927,183500,187765260,9810,9810,9810,9810,0
|
|
20240927,183400,187765260,9810,9810,9810,9810,0
|
|
20240927,183300,187765260,9810,9810,9810,9810,0
|
|
20240927,183200,187765260,9810,9810,9810,9810,0
|
|
20240927,183100,187765260,9810,9810,9810,9810,0
|
|
20240927,183000,187765260,9810,9810,9810,9810,0
|
|
20240927,182900,187765260,9810,9810,9810,9810,0
|
|
20240927,182800,187765260,9810,9810,9810,9810,0
|
|
20240927,182700,187765260,9810,9810,9810,9810,957
|
|
20240927,182600,187765260,9810,9810,9810,9810,0
|
|
20240927,182500,187765260,9810,9810,9810,9810,0
|
|
20240927,182400,187765260,9810,9810,9810,9810,0
|
|
20240927,182300,187765260,9810,9810,9810,9810,0
|
|
20240927,182200,187765260,9810,9810,9810,9810,0
|
|
20240927,182100,187765260,9810,9810,9810,9810,0
|
|
20240927,182000,187765260,9810,9810,9810,9810,0
|
|
20240927,181900,187765260,9810,9810,9810,9810,0
|
|
20240927,181800,187765260,9810,9810,9810,9810,0
|
|
20240927,181700,187765260,9810,9810,9810,9810,0
|
|
20240927,181600,187765260,9810,9810,9810,9810,0
|
|
20240927,181500,187765260,9810,9810,9810,9810,0
|
|
20240927,181400,187765260,9810,9810,9810,9810,0
|
|
20240927,181300,187765260,9810,9810,9810,9810,0
|
|
20240927,181200,187765260,9810,9810,9810,9810,0
|
|
20240927,181100,187765260,9810,9810,9810,9810,0
|
|
20240927,181000,187765260,9810,9810,9810,9810,0
|
|
20240927,180900,187765260,9810,9810,9810,9810,0
|
|
20240927,180800,187765260,9810,9810,9810,9810,0
|
|
20240927,180700,187765260,9810,9810,9810,9810,0
|
|
20240927,180600,187765260,9810,9810,9810,9810,0
|
|
20240927,180500,187765260,9810,9810,9810,9810,0
|
|
20240927,180400,187765260,9810,9810,9810,9810,0
|
|
20240927,180300,187765260,9810,9810,9810,9810,0
|
|
20240927,180200,187765260,9810,9810,9810,9810,0
|
|
20240927,180100,187765260,9810,9810,9810,9810,0
|
|
20240927,180000,187765260,9810,9810,9810,9810,0
|
|
20240927,175900,187765260,9810,9810,9810,9810,0
|
|
20240927,175800,187765260,9810,9810,9810,9810,0
|
|
20240927,175700,187765260,9810,9810,9810,9810,957
|
|
20240927,175600,187765260,9810,9810,9810,9810,0
|
|
20240927,175500,187765260,9810,9810,9810,9810,0
|
|
20240927,175400,187765260,9810,9810,9810,9810,0
|
|
20240927,175300,187765260,9810,9810,9810,9810,0
|
|
20240927,175200,187765260,9810,9810,9810,9810,0
|
|
20240927,175100,187765260,9810,9810,9810,9810,0
|
|
20240927,175000,187765260,9810,9810,9810,9810,0
|
|
20240927,174900,187765260,9810,9810,9810,9810,0
|
|
20240927,174800,187765260,9810,9810,9810,9810,0
|
|
20240927,174700,187765260,9810,9810,9810,9810,0
|
|
20240927,174600,187765260,9810,9810,9810,9810,0
|
|
20240927,174500,187765260,9810,9810,9810,9810,0
|
|
20240927,174400,187765260,9810,9810,9810,9810,0
|
|
20240927,174300,187765260,9810,9810,9810,9810,0
|
|
20240927,174200,187765260,9810,9810,9810,9810,0
|
|
20240927,174100,187765260,9810,9810,9810,9810,0
|
|
20240927,174000,187765260,9810,9810,9810,9810,0
|
|
20240927,173900,187765260,9810,9810,9810,9810,0
|
|
20240927,173800,187765260,9810,9810,9810,9810,0
|
|
20240927,173700,187765260,9810,9810,9810,9810,0
|
|
20240927,173600,187765260,9810,9810,9810,9810,0
|
|
20240927,173500,187765260,9810,9810,9810,9810,0
|
|
20240927,173400,187765260,9810,9810,9810,9810,0
|
|
20240927,173300,187765260,9810,9810,9810,9810,0
|
|
20240927,173200,187765260,9810,9810,9810,9810,0
|
|
20240927,173100,187765260,9810,9810,9810,9810,0
|
|
20240927,173000,187765260,9810,9810,9810,9810,0
|
|
20240927,172900,187765260,9810,9810,9810,9810,0
|
|
20240927,172800,187765260,9810,9810,9810,9810,0
|
|
20240927,172700,187765260,9810,9810,9810,9810,957
|
|
20240927,172600,187765260,9810,9810,9810,9810,0
|
|
20240927,172500,187765260,9810,9810,9810,9810,0
|
|
20240927,172400,187765260,9810,9810,9810,9810,0
|
|
20240927,172300,187765260,9810,9810,9810,9810,0
|
|
20240927,172200,187765260,9810,9810,9810,9810,0
|
|
20240927,172100,187765260,9810,9810,9810,9810,0
|
|
20240927,172000,187765260,9810,9810,9810,9810,0
|
|
20240927,171900,187765260,9810,9810,9810,9810,0
|
|
20240927,171800,187765260,9810,9810,9810,9810,0
|
|
20240927,171700,187765260,9810,9810,9810,9810,0
|
|
20240927,171600,187765260,9810,9810,9810,9810,0
|
|
20240927,171500,187765260,9810,9810,9810,9810,0
|
|
20240927,171400,187765260,9810,9810,9810,9810,0
|
|
20240927,171300,187765260,9810,9810,9810,9810,0
|
|
20240927,171200,187765260,9810,9810,9810,9810,0
|
|
20240927,171100,187765260,9810,9810,9810,9810,0
|
|
20240927,171000,187765260,9810,9810,9810,9810,0
|
|
20240927,170900,187765260,9810,9810,9810,9810,0
|
|
20240927,170800,187765260,9810,9810,9810,9810,0
|
|
20240927,170700,187765260,9810,9810,9810,9810,0
|
|
20240927,170600,187765260,9810,9810,9810,9810,0
|
|
20240927,170500,187765260,9810,9810,9810,9810,0
|
|
20240927,170400,187765260,9810,9810,9810,9810,0
|
|
20240927,170300,187765260,9810,9810,9810,9810,0
|
|
20240927,170200,187765260,9810,9810,9810,9810,0
|
|
20240927,170100,187765260,9810,9810,9810,9810,0
|
|
20240927,170000,187765260,9810,9810,9810,9810,0
|
|
20240927,165900,187765260,9810,9810,9810,9810,0
|
|
20240927,165800,187765260,9810,9810,9810,9810,0
|
|
20240927,165700,187765260,9810,9810,9810,9810,957
|
|
20240927,165600,187765260,9810,9810,9810,9810,0
|
|
20240927,165500,187765260,9810,9810,9810,9810,0
|
|
20240927,165400,187765260,9810,9810,9810,9810,0
|
|
20240927,165300,187765260,9810,9810,9810,9810,0
|
|
20240927,165200,187765260,9810,9810,9810,9810,0
|
|
20240927,165100,187765260,9810,9810,9810,9810,0
|
|
20240927,165000,187765260,9810,9810,9810,9810,0
|
|
20240927,164900,187765260,9810,9810,9810,9810,0
|
|
20240927,164800,187765260,9810,9810,9810,9810,0
|
|
20240927,164700,187765260,9810,9810,9810,9810,0
|
|
20240927,164600,187765260,9810,9810,9810,9810,0
|
|
20240927,164500,187765260,9810,9810,9810,9810,0
|
|
20240927,164400,187765260,9810,9810,9810,9810,0
|
|
20240927,164300,187765260,9810,9810,9810,9810,0
|
|
20240927,164200,187765260,9810,9810,9810,9810,0
|
|
20240927,164100,187765260,9810,9810,9810,9810,0
|
|
20240927,164000,187765260,9810,9810,9810,9810,0
|
|
20240927,163900,187765260,9810,9810,9810,9810,0
|
|
20240927,163800,187765260,9810,9810,9810,9810,0
|
|
20240927,163700,187765260,9810,9810,9810,9810,0
|
|
20240927,163600,187765260,9810,9810,9810,9810,0
|
|
20240927,163500,187765260,9810,9810,9810,9810,0
|
|
20240927,163400,187765260,9810,9810,9810,9810,0
|
|
20240927,163300,187765260,9810,9810,9810,9810,0
|
|
20240927,163200,187765260,9810,9810,9810,9810,0
|
|
20240927,163100,187765260,9810,9810,9810,9810,0
|
|
20240927,163000,187765260,9810,9810,9810,9810,0
|
|
20240927,162900,187765260,9810,9810,9810,9810,0
|
|
20240927,162800,187765260,9810,9810,9810,9810,0
|
|
20240927,162700,187765260,9810,9810,9810,9810,957
|
|
20240927,162600,187765260,9810,9810,9810,9810,0
|
|
20240927,162500,187765260,9810,9810,9810,9810,0
|
|
20240927,162400,187765260,9810,9810,9810,9810,0
|
|
20240927,162300,187765260,9810,9810,9810,9810,0
|
|
20240927,162200,187765260,9810,9810,9810,9810,0
|
|
20240927,162100,187765260,9810,9810,9810,9810,0
|
|
20240927,162000,187765260,9810,9810,9810,9810,0
|
|
20240927,161900,187765260,9810,9810,9810,9810,0
|
|
20240927,161800,187765260,9810,9810,9810,9810,0
|
|
20240927,161700,187765260,9810,9810,9810,9810,0
|
|
20240927,161600,187765260,9810,9810,9810,9810,0
|
|
20240927,161500,187765260,9810,9810,9810,9810,0
|
|
20240927,161400,187765260,9810,9810,9810,9810,0
|
|
20240927,161300,187765260,9810,9810,9810,9810,0
|
|
20240927,161200,187765260,9810,9810,9810,9810,0
|
|
20240927,161100,187765260,9810,9810,9810,9810,0
|
|
20240927,161000,187765260,9810,9810,9810,9810,0
|
|
20240927,160900,187765260,9810,9810,9810,9810,0
|
|
20240927,160800,187765260,9810,9810,9810,9810,0
|
|
20240927,160700,187765260,9810,9810,9810,9810,0
|
|
20240927,160600,187765260,9810,9810,9810,9810,0
|
|
20240927,160500,187765260,9810,9810,9810,9810,0
|
|
20240927,160400,187765260,9810,9810,9810,9810,0
|
|
20240927,160300,187765260,9810,9810,9810,9810,0
|
|
20240927,160200,187765260,9810,9810,9810,9810,0
|
|
20240927,160100,187765260,9810,9810,9810,9810,0
|
|
20240927,160000,187765260,9810,9810,9810,9810,0
|
|
20240927,155900,187765260,9810,9810,9810,9810,0
|
|
20240927,155800,187765260,9810,9810,9810,9810,0
|
|
20240927,155700,187765260,9810,9810,9810,9810,957
|
|
20240927,155600,187765260,9810,9810,9810,9810,0
|
|
20240927,155500,187765260,9810,9810,9810,9810,0
|
|
20240927,155400,187765260,9810,9810,9810,9810,0
|
|
20240927,155300,187765260,9810,9810,9810,9810,0
|
|
20240927,155200,187765260,9810,9810,9810,9810,0
|
|
20240927,155100,187765260,9810,9810,9810,9810,0
|
|
20240927,155000,187765260,9810,9810,9810,9810,0
|
|
20240927,154900,187765260,9810,9810,9810,9810,0
|
|
20240927,154800,187765260,9810,9810,9810,9810,0
|
|
20240927,154700,187765260,9810,9810,9810,9810,0
|
|
20240927,154600,187765260,9810,9810,9810,9810,0
|
|
20240927,154500,187765260,9810,9810,9810,9810,0
|
|
20240927,154400,187765260,9810,9810,9810,9810,0
|
|
20240927,154300,187765260,9810,9810,9810,9810,0
|
|
20240927,154200,187765260,9810,9810,9810,9810,0
|
|
20240927,154100,187765260,9810,9810,9810,9810,0
|
|
20240927,154000,187765260,9810,9810,9810,9810,0
|
|
20240927,153900,187765260,9810,9810,9810,9810,0
|
|
20240927,153800,187765260,9810,9810,9810,9810,0
|
|
20240927,153700,187765260,9810,9810,9810,9810,0
|
|
20240927,153600,187765260,9810,9810,9810,9810,0
|
|
20240927,153500,187765260,9810,9810,9810,9810,0
|
|
20240927,153400,187765260,9810,9810,9810,9810,0
|
|
20240927,153300,187765260,9810,9810,9810,9810,0
|
|
20240927,153200,187765260,9810,9810,9810,9810,0
|
|
20240927,153100,187765260,9810,9810,9810,9810,0
|
|
20240927,153000,187765260,9810,9810,9810,9810,957
|
|
20240927,152900,178377090,9790,9790,9790,9790,0
|
|
20240927,152800,178377090,9790,9790,9790,9790,0
|
|
20240927,152700,178377090,9790,9790,9790,9790,0
|
|
20240927,152600,178377090,9790,9790,9790,9790,0
|
|
20240927,152500,178377090,9790,9790,9790,9790,0
|
|
20240927,152400,178377090,9790,9790,9790,9790,0
|
|
20240927,152300,178377090,9790,9790,9790,9790,0
|
|
20240927,152200,178377090,9790,9790,9790,9790,0
|
|
20240927,152100,178377090,9790,9790,9790,9790,0
|
|
20240927,152000,178377090,9790,9790,9790,9790,0
|
|
20240927,151900,178377090,9790,9760,9790,9760,15
|
|
20240927,151800,178230390,9790,9770,9790,9770,23
|
|
20240927,151700,178005280,9760,9760,9760,9760,11
|
|
20240927,151600,177897920,9770,9770,9770,9770,6
|
|
20240927,151500,177839300,9780,9780,9780,9780,0
|
|
20240927,151400,177839300,9780,9780,9780,9780,0
|
|
20240927,151300,177839300,9780,9780,9780,9780,73
|
|
20240927,151200,177125360,9790,9780,9790,9780,18
|
|
20240927,151100,176949300,9780,9780,9780,9780,0
|
|
20240927,151000,176949300,9780,9770,9780,9770,117
|
|
20240927,150900,175805060,9780,9780,9780,9780,142
|
|
20240927,150800,174416300,9780,9780,9780,9780,0
|
|
20240927,150700,174416300,9780,9780,9780,9780,406
|
|
20240927,150600,170445620,9780,9780,9780,9780,0
|
|
20240927,150500,170445620,9780,9780,9780,9780,0
|
|
20240927,150400,170445620,9780,9780,9780,9780,0
|
|
20240927,150300,170445620,9780,9780,9780,9780,0
|
|
20240927,150200,170445620,9780,9780,9780,9780,0
|
|
20240927,150100,170445620,9780,9780,9780,9780,100
|
|
20240927,150000,169467620,9780,9780,9780,9780,2
|
|
20240927,145900,169448060,9770,9770,9770,9770,0
|
|
20240927,145800,169448060,9770,9770,9770,9770,0
|
|
20240927,145700,169448060,9770,9770,9770,9770,210
|
|
20240927,145600,167396360,9770,9770,9770,9770,0
|
|
20240927,145500,167396360,9770,9770,9770,9770,130
|
|
20240927,145400,166126260,9770,9770,9770,9770,0
|
|
20240927,145300,166126260,9770,9770,9770,9770,0
|
|
20240927,145200,166126260,9770,9770,9770,9770,0
|
|
20240927,145100,166126260,9770,9770,9770,9770,0
|
|
20240927,145000,166126260,9770,9770,9770,9770,0
|
|
20240927,144900,166126260,9770,9770,9770,9770,0
|
|
20240927,144800,166126260,9770,9770,9770,9770,0
|
|
20240927,144700,166126260,9770,9770,9770,9770,0
|
|
20240927,144600,166126260,9770,9770,9770,9770,0
|
|
20240927,144500,166126260,9770,9770,9770,9770,71
|
|
20240927,144400,165432590,9770,9770,9770,9770,429
|
|
20240927,144300,161241260,9760,9760,9760,9760,1
|
|
20240927,144200,161231500,9760,9760,9760,9760,97
|
|
20240927,144100,160284780,9750,9750,9750,9750,0
|
|
20240927,144000,160284780,9750,9750,9750,9750,0
|
|
20240927,143900,160284780,9750,9750,9750,9750,0
|
|
20240927,143800,160284780,9750,9750,9750,9750,0
|
|
20240927,143700,160284780,9750,9750,9750,9750,0
|
|
20240927,143600,160284780,9750,9750,9750,9750,0
|
|
20240927,143500,160284780,9750,9750,9750,9750,0
|
|
20240927,143400,160284780,9750,9750,9750,9750,11
|
|
20240927,143300,160177530,9750,9750,9750,9750,0
|
|
20240927,143200,160177530,9750,9750,9750,9750,0
|
|
20240927,143100,160177530,9750,9750,9750,9750,0
|
|
20240927,143000,160177530,9750,9750,9750,9750,181
|
|
20240927,142900,158412780,9760,9760,9760,9760,0
|
|
20240927,142800,158412780,9760,9760,9760,9760,93
|
|
20240927,142700,157505100,9780,9780,9780,9780,0
|
|
20240927,142600,157505100,9780,9780,9780,9780,0
|
|
20240927,142500,157505100,9780,9780,9780,9780,10
|
|
20240927,142400,157407300,9760,9760,9760,9760,0
|
|
20240927,142300,157407300,9760,9760,9760,9760,0
|
|
20240927,142200,157407300,9760,9760,9760,9760,0
|
|
20240927,142100,157407300,9760,9760,9760,9760,0
|
|
20240927,142000,157407300,9760,9760,9760,9760,0
|
|
20240927,141900,157407300,9760,9760,9760,9760,0
|
|
20240927,141800,157407300,9760,9760,9760,9760,0
|
|
20240927,141700,157407300,9760,9760,9760,9760,0
|
|
20240927,141600,157407300,9760,9760,9760,9760,0
|
|
20240927,141500,157407300,9760,9760,9760,9760,0
|
|
20240927,141400,157407300,9760,9760,9760,9760,0
|
|
20240927,141300,157407300,9760,9760,9760,9760,0
|
|
20240927,141200,157407300,9760,9760,9760,9760,0
|
|
20240927,141100,157407300,9760,9760,9760,9760,33
|
|
20240927,141000,157085220,9770,9770,9770,9770,2
|
|
20240927,140900,157065680,9780,9780,9780,9780,0
|
|
20240927,140800,157065680,9780,9780,9780,9780,0
|
|
20240927,140700,157065680,9780,9780,9780,9780,0
|
|
20240927,140600,157065680,9780,9780,9780,9780,0
|
|
20240927,140500,157065680,9780,9780,9780,9780,1
|
|
20240927,140400,157055900,9790,9790,9790,9790,0
|
|
20240927,140300,157055900,9790,9790,9790,9790,0
|
|
20240927,140200,157055900,9790,9790,9790,9790,1
|
|
20240927,140100,157046110,9760,9760,9760,9760,0
|
|
20240927,140000,157046110,9760,9760,9760,9760,0
|
|
20240927,135900,157046110,9760,9760,9760,9760,0
|
|
20240927,135800,157046110,9760,9760,9760,9760,0
|
|
20240927,135700,157046110,9760,9760,9760,9760,0
|
|
20240927,135600,157046110,9760,9760,9760,9760,0
|
|
20240927,135500,157046110,9760,9780,9780,9760,355
|
|
20240927,135400,153575310,9780,9780,9780,9780,0
|
|
20240927,135300,153575310,9780,9780,9780,9780,0
|
|
20240927,135200,153575310,9780,9780,9780,9780,0
|
|
20240927,135100,153575310,9780,9780,9780,9780,0
|
|
20240927,135000,153575310,9780,9780,9780,9780,0
|
|
20240927,134900,153575310,9780,9780,9780,9780,0
|
|
20240927,134800,153575310,9780,9780,9780,9780,0
|
|
20240927,134700,153575310,9780,9780,9780,9780,0
|
|
20240927,134600,153575310,9780,9780,9780,9780,3
|
|
20240927,134500,153545970,9780,9780,9780,9780,8
|
|
20240927,134400,153467730,9780,9780,9780,9780,0
|
|
20240927,134300,153467730,9780,9780,9780,9780,0
|
|
20240927,134200,153467730,9780,9780,9780,9780,0
|
|
20240927,134100,153467730,9780,9780,9780,9780,0
|
|
20240927,134000,153467730,9780,9780,9780,9780,1
|
|
20240927,133900,153457950,9750,9760,9760,9750,327
|
|
20240927,133800,150269100,9740,9740,9740,9740,0
|
|
20240927,133700,150269100,9740,9740,9740,9740,0
|
|
20240927,133600,150269100,9740,9740,9740,9740,0
|
|
20240927,133500,150269100,9740,9740,9740,9740,35
|
|
20240927,133400,149928200,9780,9780,9780,9780,0
|
|
20240927,133300,149928200,9780,9780,9780,9780,0
|
|
20240927,133200,149928200,9780,9780,9780,9780,0
|
|
20240927,133100,149928200,9780,9780,9780,9780,0
|
|
20240927,133000,149928200,9780,9780,9780,9780,1
|
|
20240927,132900,149918420,9720,9760,9760,9720,4000
|
|
20240927,132800,110940200,9770,9770,9770,9770,1
|
|
20240927,132700,110930430,9770,9770,9770,9770,11
|
|
20240927,132600,110822960,9770,9770,9770,9770,10
|
|
20240927,132500,110725260,9770,9770,9770,9770,21
|
|
20240927,132400,110520090,9770,9770,9770,9770,0
|
|
20240927,132300,110520090,9770,9770,9770,9770,0
|
|
20240927,132200,110520090,9770,9770,9770,9770,100
|
|
20240927,132100,109543090,9770,9770,9770,9770,0
|
|
20240927,132000,109543090,9770,9770,9770,9770,0
|
|
20240927,131900,109543090,9770,9770,9770,9770,11
|
|
20240927,131800,109435620,9770,9770,9770,9770,5
|
|
20240927,131700,109386770,9770,9770,9770,9760,194
|
|
20240927,131600,107493210,9780,9780,9780,9780,0
|
|
20240927,131500,107493210,9780,9780,9780,9780,38
|
|
20240927,131400,107121570,9780,9780,9780,9780,8
|
|
20240927,131300,107043330,9770,9770,9770,9770,15
|
|
20240927,131200,106896780,9770,9770,9770,9770,0
|
|
20240927,131100,106896780,9770,9770,9770,9770,0
|
|
20240927,131000,106896780,9770,9770,9770,9770,0
|
|
20240927,130900,106896780,9770,9770,9770,9770,0
|
|
20240927,130800,106896780,9770,9770,9770,9770,0
|
|
20240927,130700,106896780,9770,9770,9770,9770,0
|
|
20240927,130600,106896780,9770,9770,9770,9770,10
|
|
20240927,130500,106799080,9770,9770,9770,9770,0
|
|
20240927,130400,106799080,9770,9770,9770,9770,0
|
|
20240927,130300,106799080,9770,9770,9770,9770,0
|
|
20240927,130200,106799080,9770,9770,9770,9770,0
|
|
20240927,130100,106799080,9770,9770,9770,9770,1
|
|
20240927,130000,106789310,9780,9780,9780,9780,0
|
|
20240927,125900,106789310,9780,9780,9780,9780,5
|
|
20240927,125800,106740410,9760,9760,9760,9760,0
|
|
20240927,125700,106740410,9760,9760,9760,9760,0
|
|
20240927,125600,106740410,9760,9760,9760,9760,0
|
|
20240927,125500,106740410,9760,9760,9760,9760,36
|
|
20240927,125400,106389050,9760,9760,9760,9760,0
|
|
20240927,125300,106389050,9760,9760,9760,9760,0
|
|
20240927,125200,106389050,9760,9760,9760,9760,0
|
|
20240927,125100,106389050,9760,9760,9760,9760,0
|
|
20240927,125000,106389050,9760,9770,9770,9760,114
|
|
20240927,124900,105276310,9760,9760,9760,9760,104
|
|
20240927,124800,104261270,9760,9760,9760,9760,0
|
|
20240927,124700,104261270,9760,9760,9760,9760,0
|
|
20240927,124600,104261270,9760,9760,9760,9760,0
|
|
20240927,124500,104261270,9760,9760,9760,9760,100
|
|
20240927,124400,103285270,9760,9760,9760,9760,9
|
|
20240927,124300,103197430,9770,9770,9770,9770,10
|
|
20240927,124200,103099730,9770,9770,9770,9770,9
|
|
20240927,124100,103011800,9770,9770,9770,9770,0
|
|
20240927,124000,103011800,9770,9770,9770,9770,0
|
|
20240927,123900,103011800,9770,9770,9770,9770,0
|
|
20240927,123800,103011800,9770,9770,9770,9770,69
|
|
20240927,123700,102337670,9780,9780,9780,9780,0
|
|
20240927,123600,102337670,9780,9770,9780,9770,32
|
|
20240927,123500,102025020,9770,9770,9770,9770,0
|
|
20240927,123400,102025020,9770,9770,9770,9770,0
|
|
20240927,123300,102025020,9770,9770,9770,9770,0
|
|
20240927,123200,102025020,9770,9770,9770,9770,0
|
|
20240927,123100,102025020,9770,9770,9770,9770,0
|
|
20240927,123000,102025020,9770,9770,9770,9770,10
|
|
20240927,122900,101927320,9760,9760,9760,9760,0
|
|
20240927,122800,101927320,9760,9760,9760,9760,80
|
|
20240927,122700,101146520,9770,9770,9770,9770,0
|
|
20240927,122600,101146520,9770,9770,9770,9770,0
|
|
20240927,122500,101146520,9770,9770,9770,9770,0
|
|
20240927,122400,101146520,9770,9770,9770,9770,0
|
|
20240927,122300,101146520,9770,9770,9770,9770,2
|
|
20240927,122200,101126980,9770,9770,9770,9770,5
|
|
20240927,122100,101078130,9770,9770,9770,9770,0
|
|
20240927,122000,101078130,9770,9770,9770,9770,25
|
|
20240927,121900,100833880,9770,9770,9770,9770,50
|
|
20240927,121800,100345380,9770,9770,9770,9770,0
|
|
20240927,121700,100345380,9770,9770,9770,9770,0
|
|
20240927,121600,100345380,9770,9770,9770,9770,0
|
|
20240927,121500,100345380,9770,9770,9770,9770,0
|
|
20240927,121400,100345380,9770,9770,9770,9770,50
|
|
20240927,121300,99856880,9760,9760,9760,9760,0
|
|
20240927,121200,99856880,9760,9760,9760,9760,0
|
|
20240927,121100,99856880,9760,9760,9760,9760,0
|
|
20240927,121000,99856880,9760,9760,9760,9760,0
|
|
20240927,120900,99856880,9760,9760,9760,9760,0
|
|
20240927,120800,99856880,9760,9760,9760,9760,0
|
|
20240927,120700,99856880,9760,9760,9760,9760,33
|
|
20240927,120600,99534800,9760,9760,9760,9760,0
|
|
20240927,120500,99534800,9760,9760,9760,9760,2
|
|
20240927,120400,99515280,9760,9760,9760,9760,0
|
|
20240927,120300,99515280,9760,9760,9760,9760,0
|
|
20240927,120200,99515280,9760,9760,9760,9760,0
|
|
20240927,120100,99515280,9760,9760,9760,9760,0
|
|
20240927,120000,99515280,9760,9760,9760,9760,4
|
|
20240927,115900,99476240,9770,9770,9770,9770,40
|
|
20240927,115800,99085440,9770,9770,9770,9770,0
|
|
20240927,115700,99085440,9770,9770,9770,9770,50
|
|
20240927,115600,98596940,9770,9780,9780,9770,1398
|
|
20240927,115500,84938450,9780,9780,9780,9780,0
|
|
20240927,115400,84938450,9780,9780,9780,9780,40
|
|
20240927,115300,84547250,9780,9780,9780,9780,0
|
|
20240927,115200,84547250,9780,9780,9780,9780,40
|
|
20240927,115100,84156050,9780,9780,9780,9780,0
|
|
20240927,115000,84156050,9780,9780,9780,9780,0
|
|
20240927,114900,84156050,9780,9780,9780,9780,100
|
|
20240927,114800,83178050,9790,9790,9790,9790,0
|
|
20240927,114700,83178050,9790,9790,9790,9790,45
|
|
20240927,114600,82737500,9790,9790,9790,9790,0
|
|
20240927,114500,82737500,9790,9790,9790,9790,50
|
|
20240927,114400,82248000,9790,9790,9790,9790,0
|
|
20240927,114300,82248000,9790,9790,9790,9790,35
|
|
20240927,114200,81905350,9790,9790,9790,9790,0
|
|
20240927,114100,81905350,9790,9790,9790,9790,70
|
|
20240927,114000,81220050,9780,9780,9780,9780,0
|
|
20240927,113900,81220050,9780,9780,9780,9780,0
|
|
20240927,113800,81220050,9780,9780,9780,9780,110
|
|
20240927,113700,80144250,9790,9790,9790,9790,16
|
|
20240927,113600,79987610,9780,9780,9780,9780,0
|
|
20240927,113500,79987610,9780,9780,9780,9780,0
|
|
20240927,113400,79987610,9780,9780,9780,9780,90
|
|
20240927,113300,79107410,9800,9800,9800,9800,0
|
|
20240927,113200,79107410,9800,9800,9800,9800,20
|
|
20240927,113100,78911410,9790,9790,9790,9790,200
|
|
20240927,113000,76953410,9790,9790,9790,9790,0
|
|
20240927,112900,76953410,9790,9780,9790,9780,7
|
|
20240927,112800,76884900,9790,9790,9790,9790,24
|
|
20240927,112700,76649940,9790,9790,9790,9790,0
|
|
20240927,112600,76649940,9790,9790,9790,9790,30
|
|
20240927,112500,76356240,9820,9820,9820,9820,1
|
|
20240927,112400,76346420,9820,9820,9820,9820,0
|
|
20240927,112300,76346420,9820,9820,9820,9820,99
|
|
20240927,112200,75374240,9830,9830,9830,9830,0
|
|
20240927,112100,75374240,9830,9830,9830,9830,0
|
|
20240927,112000,75374240,9830,9830,9830,9830,0
|
|
20240927,111900,75374240,9830,9830,9830,9830,0
|
|
20240927,111800,75374240,9830,9830,9830,9830,0
|
|
20240927,111700,75374240,9830,9830,9830,9830,0
|
|
20240927,111600,75374240,9830,9830,9830,9830,0
|
|
20240927,111500,75374240,9830,9830,9830,9830,0
|
|
20240927,111400,75374240,9830,9820,9830,9820,204
|
|
20240927,111300,73368960,9820,9800,9820,9800,403
|
|
20240927,111200,69415530,9780,9790,9790,9780,524
|
|
20240927,111100,64290570,9790,9790,9790,9790,22
|
|
20240927,111000,64075190,9790,9790,9790,9790,1
|
|
20240927,110900,64065400,9800,9780,9800,9780,33
|
|
20240927,110800,63742640,9790,9790,9790,9790,0
|
|
20240927,110700,63742640,9790,9790,9790,9790,0
|
|
20240927,110600,63742640,9790,9790,9790,9790,0
|
|
20240927,110500,63742640,9790,9790,9790,9790,1
|
|
20240927,110400,63732850,9780,9780,9780,9780,0
|
|
20240927,110300,63732850,9780,9780,9780,9780,0
|
|
20240927,110200,63732850,9780,9780,9780,9780,0
|
|
20240927,110100,63732850,9780,9780,9780,9780,120
|
|
20240927,110000,62559250,9800,9800,9800,9800,0
|
|
20240927,105900,62559250,9800,9800,9800,9800,425
|
|
20240927,105800,58394250,9800,9800,9800,9800,0
|
|
20240927,105700,58394250,9800,9800,9800,9800,40
|
|
20240927,105600,58002250,9790,9790,9790,9790,0
|
|
20240927,105500,58002250,9790,9790,9790,9790,0
|
|
20240927,105400,58002250,9790,9790,9790,9790,0
|
|
20240927,105300,58002250,9790,9790,9790,9790,0
|
|
20240927,105200,58002250,9790,9790,9790,9790,40
|
|
20240927,105100,57610650,9790,9790,9790,9790,0
|
|
20240927,105000,57610650,9790,9790,9790,9790,0
|
|
20240927,104900,57610650,9790,9790,9790,9790,0
|
|
20240927,104800,57610650,9790,9790,9790,9790,0
|
|
20240927,104700,57610650,9790,9790,9790,9790,0
|
|
20240927,104600,57610650,9790,9790,9790,9790,0
|
|
20240927,104500,57610650,9790,9790,9790,9790,0
|
|
20240927,104400,57610650,9790,9790,9790,9790,0
|
|
20240927,104300,57610650,9790,9790,9790,9790,0
|
|
20240927,104200,57610650,9790,9790,9790,9790,204
|
|
20240927,104100,55613490,9790,9790,9790,9790,32
|
|
20240927,104000,55300210,9790,9790,9790,9790,0
|
|
20240927,103900,55300210,9790,9790,9790,9790,100
|
|
20240927,103800,54321210,9790,9790,9790,9790,0
|
|
20240927,103700,54321210,9790,9800,9800,9790,412
|
|
20240927,103600,50285490,9800,9810,9810,9800,62
|
|
20240927,103500,49677840,9800,9800,9800,9800,30
|
|
20240927,103400,49383840,9800,9800,9800,9800,120
|
|
20240927,103300,48207840,9810,9810,9810,9810,0
|
|
20240927,103200,48207840,9810,9810,9810,9810,323
|
|
20240927,103100,45039210,9810,9810,9810,9810,0
|
|
20240927,103000,45039210,9810,9810,9810,9810,26
|
|
20240927,102900,44784150,9810,9810,9810,9810,0
|
|
20240927,102800,44784150,9810,9810,9810,9810,190
|
|
20240927,102700,42920250,9820,9820,9820,9820,142
|
|
20240927,102600,41525810,9830,9830,9830,9830,10
|
|
20240927,102500,41427510,9840,9840,9840,9840,0
|
|
20240927,102400,41427510,9840,9840,9840,9840,0
|
|
20240927,102300,41427510,9840,9840,9840,9840,0
|
|
20240927,102200,41427510,9840,9840,9840,9840,0
|
|
20240927,102100,41427510,9840,9840,9840,9840,0
|
|
20240927,102000,41427510,9840,9840,9840,9840,8
|
|
20240927,101900,41348790,9840,9840,9840,9840,0
|
|
20240927,101800,41348790,9840,9840,9840,9840,1
|
|
20240927,101700,41338950,9830,9830,9830,9830,0
|
|
20240927,101600,41338950,9830,9830,9830,9830,89
|
|
20240927,101500,40464080,9820,9820,9820,9820,72
|
|
20240927,101400,39757040,9820,9820,9820,9820,18
|
|
20240927,101300,39580280,9820,9820,9820,9820,0
|
|
20240927,101200,39580280,9820,9820,9820,9810,183
|
|
20240927,101100,37783390,9820,9820,9820,9820,12
|
|
20240927,101000,37665550,9820,9820,9820,9820,270
|
|
20240927,100900,35014150,9830,9830,9830,9830,0
|
|
20240927,100800,35014150,9830,9830,9830,9830,0
|
|
20240927,100700,35014150,9830,9830,9830,9830,1
|
|
20240927,100600,35004320,9830,9830,9830,9830,2
|
|
20240927,100500,34984660,9830,9830,9830,9830,2
|
|
20240927,100400,34965000,9830,9830,9830,9830,100
|
|
20240927,100300,33982000,9830,9830,9830,9830,1
|
|
20240927,100200,33972170,9830,9830,9830,9830,1
|
|
20240927,100100,33962340,9820,9820,9820,9820,0
|
|
20240927,100000,33962340,9820,9820,9830,9820,112
|
|
20240927,095900,32862490,9830,9830,9830,9830,0
|
|
20240927,095800,32862490,9830,9830,9830,9830,0
|
|
20240927,095700,32862490,9830,9830,9830,9830,0
|
|
20240927,095600,32862490,9830,9830,9830,9830,0
|
|
20240927,095500,32862490,9830,9830,9830,9830,0
|
|
20240927,095400,32862490,9830,9830,9830,9830,0
|
|
20240927,095300,32862490,9830,9830,9830,9830,0
|
|
20240927,095200,32862490,9830,9830,9830,9830,80
|
|
20240927,095100,32076090,9820,9820,9820,9820,0
|
|
20240927,095000,32076090,9820,9820,9820,9820,0
|
|
20240927,094900,32076090,9820,9820,9820,9820,130
|
|
20240927,094800,30799490,9830,9830,9830,9830,200
|
|
20240927,094700,28833490,9830,9830,9830,9830,0
|
|
20240927,094600,28833490,9830,9830,9830,9830,0
|
|
20240927,094500,28833490,9830,9830,9830,9830,0
|
|
20240927,094400,28833490,9830,9830,9830,9830,10
|
|
20240927,094300,28735190,9840,9840,9840,9840,0
|
|
20240927,094200,28735190,9840,9830,9840,9830,26
|
|
20240927,094100,28479580,9830,9830,9830,9830,4
|
|
20240927,094000,28440260,9830,9830,9830,9830,2
|
|
20240927,093900,28420600,9830,9830,9830,9830,1
|
|
20240927,093800,28410770,9820,9820,9820,9820,0
|
|
20240927,093700,28410770,9820,9820,9820,9820,0
|
|
20240927,093600,28410770,9820,9820,9820,9820,319
|
|
20240927,093500,25278190,9820,9820,9820,9820,3
|
|
20240927,093400,25248730,9820,9820,9820,9820,0
|
|
20240927,093300,25248730,9820,9820,9820,9820,0
|
|
20240927,093200,25248730,9820,9820,9820,9820,0
|
|
20240927,093100,25248730,9820,9820,9820,9820,0
|
|
20240927,093000,25248730,9820,9820,9820,9820,5
|
|
20240927,092900,25199630,9840,9840,9840,9840,0
|
|
20240927,092800,25199630,9840,9830,9840,9830,442
|
|
20240927,092700,20850950,9820,9820,9820,9820,0
|
|
20240927,092600,20850950,9820,9810,9820,9810,57
|
|
20240927,092500,20291410,9830,9830,9830,9830,0
|
|
20240927,092400,20291410,9830,9830,9830,9830,0
|
|
20240927,092300,20291410,9830,9830,9830,9830,0
|
|
20240927,092200,20291410,9830,9830,9830,9830,0
|
|
20240927,092100,20291410,9830,9830,9830,9830,0
|
|
20240927,092000,20291410,9830,9830,9830,9830,0
|
|
20240927,091900,20291410,9830,9820,9830,9820,20
|
|
20240927,091800,20095000,9820,9820,9820,9820,0
|
|
20240927,091700,20095000,9820,9820,9820,9820,0
|
|
20240927,091600,20095000,9820,9820,9820,9820,1
|
|
20240927,091500,20085180,9820,9820,9820,9820,20
|
|
20240927,091400,19888780,9820,9800,9820,9800,75
|
|
20240927,091300,19153030,9800,9800,9800,9800,24
|
|
20240927,091200,18917830,9770,9770,9770,9770,0
|
|
20240927,091100,18917830,9770,9790,9800,9770,1206
|
|
20240927,091000,7121950,9800,9800,9800,9800,260
|
|
20240927,090900,4573950,9810,9810,9810,9810,115
|
|
20240927,090800,3445800,9810,9820,9820,9810,231
|
|
20240927,090700,1178600,9870,9870,9870,9870,0
|
|
20240927,090600,1178600,9870,9870,9870,9870,0
|
|
20240927,090500,1178600,9870,9870,9870,9870,0
|
|
20240927,090400,1178600,9870,9870,9870,9870,20
|
|
20240927,090300,981200,9870,9870,9870,9870,0
|
|
20240927,090200,981200,9870,9870,9870,9870,5
|
|
20240927,090100,931850,9800,9820,9820,9800,12
|
|
20240927,090000,814230,9810,9810,9810,9810,83
|