619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,191600,93150200,9470,9470,9470,9470,587
|
|
20240902,191500,93150200,9470,9470,9470,9470,0
|
|
20240902,191400,93150200,9470,9470,9470,9470,0
|
|
20240902,191300,93150200,9470,9470,9470,9470,0
|
|
20240902,191200,93150200,9470,9470,9470,9470,0
|
|
20240902,191100,93150200,9470,9470,9470,9470,0
|
|
20240902,191000,93150200,9470,9470,9470,9470,0
|
|
20240902,190900,93150200,9470,9470,9470,9470,0
|
|
20240902,190800,93150200,9470,9470,9470,9470,0
|
|
20240902,190700,93150200,9470,9470,9470,9470,0
|
|
20240902,190600,93150200,9470,9470,9470,9470,0
|
|
20240902,190500,93150200,9470,9470,9470,9470,0
|
|
20240902,190400,93150200,9470,9470,9470,9470,0
|
|
20240902,190300,93150200,9470,9470,9470,9470,0
|
|
20240902,190200,93150200,9470,9470,9470,9470,0
|
|
20240902,190100,93150200,9470,9470,9470,9470,0
|
|
20240902,190000,93150200,9470,9470,9470,9470,0
|
|
20240902,185900,93150200,9470,9470,9470,9470,0
|
|
20240902,185800,93150200,9470,9470,9470,9470,0
|
|
20240902,185700,93150200,9470,9470,9470,9470,0
|
|
20240902,185600,93150200,9470,9470,9470,9470,0
|
|
20240902,185500,93150200,9470,9470,9470,9470,0
|
|
20240902,185400,93150200,9470,9470,9470,9470,0
|
|
20240902,185300,93150200,9470,9470,9470,9470,0
|
|
20240902,185200,93150200,9470,9470,9470,9470,0
|
|
20240902,185100,93150200,9470,9470,9470,9470,0
|
|
20240902,185000,93150200,9470,9470,9470,9470,0
|
|
20240902,184900,93150200,9470,9470,9470,9470,0
|
|
20240902,184800,93150200,9470,9470,9470,9470,0
|
|
20240902,184700,93150200,9470,9470,9470,9470,0
|
|
20240902,184600,93150200,9470,9470,9470,9470,587
|
|
20240902,184500,93150200,9470,9470,9470,9470,0
|
|
20240902,184400,93150200,9470,9470,9470,9470,0
|
|
20240902,184300,93150200,9470,9470,9470,9470,0
|
|
20240902,184200,93150200,9470,9470,9470,9470,0
|
|
20240902,184100,93150200,9470,9470,9470,9470,0
|
|
20240902,184000,93150200,9470,9470,9470,9470,0
|
|
20240902,183900,93150200,9470,9470,9470,9470,0
|
|
20240902,183800,93150200,9470,9470,9470,9470,0
|
|
20240902,183700,93150200,9470,9470,9470,9470,0
|
|
20240902,183600,93150200,9470,9470,9470,9470,0
|
|
20240902,183500,93150200,9470,9470,9470,9470,0
|
|
20240902,183400,93150200,9470,9470,9470,9470,0
|
|
20240902,183300,93150200,9470,9470,9470,9470,0
|
|
20240902,183200,93150200,9470,9470,9470,9470,0
|
|
20240902,183100,93150200,9470,9470,9470,9470,0
|
|
20240902,183000,93150200,9470,9470,9470,9470,0
|
|
20240902,182900,93150200,9470,9470,9470,9470,0
|
|
20240902,182800,93150200,9470,9470,9470,9470,0
|
|
20240902,182700,93150200,9470,9470,9470,9470,0
|
|
20240902,182600,93150200,9470,9470,9470,9470,0
|
|
20240902,182500,93150200,9470,9470,9470,9470,0
|
|
20240902,182400,93150200,9470,9470,9470,9470,0
|
|
20240902,182300,93150200,9470,9470,9470,9470,0
|
|
20240902,182200,93150200,9470,9470,9470,9470,0
|
|
20240902,182100,93150200,9470,9470,9470,9470,0
|
|
20240902,182000,93150200,9470,9470,9470,9470,0
|
|
20240902,181900,93150200,9470,9470,9470,9470,0
|
|
20240902,181800,93150200,9470,9470,9470,9470,0
|
|
20240902,181700,93150200,9470,9470,9470,9470,0
|
|
20240902,181600,93150200,9470,9470,9470,9470,587
|
|
20240902,181500,93150200,9470,9470,9470,9470,0
|
|
20240902,181400,93150200,9470,9470,9470,9470,0
|
|
20240902,181300,93150200,9470,9470,9470,9470,0
|
|
20240902,181200,93150200,9470,9470,9470,9470,0
|
|
20240902,181100,93150200,9470,9470,9470,9470,0
|
|
20240902,181000,93150200,9470,9470,9470,9470,0
|
|
20240902,180900,93150200,9470,9470,9470,9470,0
|
|
20240902,180800,93150200,9470,9470,9470,9470,0
|
|
20240902,180700,93150200,9470,9470,9470,9470,0
|
|
20240902,180600,93150200,9470,9470,9470,9470,0
|
|
20240902,180500,93150200,9470,9470,9470,9470,0
|
|
20240902,180400,93150200,9470,9470,9470,9470,0
|
|
20240902,180300,93150200,9470,9470,9470,9470,0
|
|
20240902,180200,93150200,9470,9470,9470,9470,0
|
|
20240902,180100,93150200,9470,9470,9470,9470,0
|
|
20240902,180000,93150200,9470,9470,9470,9470,0
|
|
20240902,175900,93150200,9470,9470,9470,9470,0
|
|
20240902,175800,93150200,9470,9470,9470,9470,0
|
|
20240902,175700,93150200,9470,9470,9470,9470,0
|
|
20240902,175600,93150200,9470,9470,9470,9470,0
|
|
20240902,175500,93150200,9470,9470,9470,9470,0
|
|
20240902,175400,93150200,9470,9470,9470,9470,0
|
|
20240902,175300,93150200,9470,9470,9470,9470,0
|
|
20240902,175200,93150200,9470,9470,9470,9470,0
|
|
20240902,175100,93150200,9470,9470,9470,9470,0
|
|
20240902,175000,93150200,9470,9470,9470,9470,0
|
|
20240902,174900,93150200,9470,9470,9470,9470,0
|
|
20240902,174800,93150200,9470,9470,9470,9470,0
|
|
20240902,174700,93150200,9470,9470,9470,9470,0
|
|
20240902,174600,93150200,9470,9470,9470,9470,587
|
|
20240902,174500,93150200,9470,9470,9470,9470,0
|
|
20240902,174400,93150200,9470,9470,9470,9470,0
|
|
20240902,174300,93150200,9470,9470,9470,9470,0
|
|
20240902,174200,93150200,9470,9470,9470,9470,0
|
|
20240902,174100,93150200,9470,9470,9470,9470,0
|
|
20240902,174000,93150200,9470,9470,9470,9470,0
|
|
20240902,173900,93150200,9470,9470,9470,9470,0
|
|
20240902,173800,93150200,9470,9470,9470,9470,0
|
|
20240902,173700,93150200,9470,9470,9470,9470,0
|
|
20240902,173600,93150200,9470,9470,9470,9470,0
|
|
20240902,173500,93150200,9470,9470,9470,9470,0
|
|
20240902,173400,93150200,9470,9470,9470,9470,0
|
|
20240902,173300,93150200,9470,9470,9470,9470,0
|
|
20240902,173200,93150200,9470,9470,9470,9470,0
|
|
20240902,173100,93150200,9470,9470,9470,9470,0
|
|
20240902,173000,93150200,9470,9470,9470,9470,0
|
|
20240902,172900,93150200,9470,9470,9470,9470,0
|
|
20240902,172800,93150200,9470,9470,9470,9470,0
|
|
20240902,172700,93150200,9470,9470,9470,9470,0
|
|
20240902,172600,93150200,9470,9470,9470,9470,0
|
|
20240902,172500,93150200,9470,9470,9470,9470,0
|
|
20240902,172400,93150200,9470,9470,9470,9470,0
|
|
20240902,172300,93150200,9470,9470,9470,9470,0
|
|
20240902,172200,93150200,9470,9470,9470,9470,0
|
|
20240902,172100,93150200,9470,9470,9470,9470,0
|
|
20240902,172000,93150200,9470,9470,9470,9470,0
|
|
20240902,171900,93150200,9470,9470,9470,9470,0
|
|
20240902,171800,93150200,9470,9470,9470,9470,0
|
|
20240902,171700,93150200,9470,9470,9470,9470,0
|
|
20240902,171600,93150200,9470,9470,9470,9470,587
|
|
20240902,171500,93150200,9470,9470,9470,9470,0
|
|
20240902,171400,93150200,9470,9470,9470,9470,0
|
|
20240902,171300,93150200,9470,9470,9470,9470,0
|
|
20240902,171200,93150200,9470,9470,9470,9470,0
|
|
20240902,171100,93150200,9470,9470,9470,9470,0
|
|
20240902,171000,93150200,9470,9470,9470,9470,0
|
|
20240902,170900,93150200,9470,9470,9470,9470,0
|
|
20240902,170800,93150200,9470,9470,9470,9470,0
|
|
20240902,170700,93150200,9470,9470,9470,9470,0
|
|
20240902,170600,93150200,9470,9470,9470,9470,0
|
|
20240902,170500,93150200,9470,9470,9470,9470,0
|
|
20240902,170400,93150200,9470,9470,9470,9470,0
|
|
20240902,170300,93150200,9470,9470,9470,9470,0
|
|
20240902,170200,93150200,9470,9470,9470,9470,0
|
|
20240902,170100,93150200,9470,9470,9470,9470,0
|
|
20240902,170000,93150200,9470,9470,9470,9470,0
|
|
20240902,165900,93150200,9470,9470,9470,9470,0
|
|
20240902,165800,93150200,9470,9470,9470,9470,0
|
|
20240902,165700,93150200,9470,9470,9470,9470,0
|
|
20240902,165600,93150200,9470,9470,9470,9470,0
|
|
20240902,165500,93150200,9470,9470,9470,9470,0
|
|
20240902,165400,93150200,9470,9470,9470,9470,0
|
|
20240902,165300,93150200,9470,9470,9470,9470,0
|
|
20240902,165200,93150200,9470,9470,9470,9470,0
|
|
20240902,165100,93150200,9470,9470,9470,9470,0
|
|
20240902,165000,93150200,9470,9470,9470,9470,0
|
|
20240902,164900,93150200,9470,9470,9470,9470,0
|
|
20240902,164800,93150200,9470,9470,9470,9470,0
|
|
20240902,164700,93150200,9470,9470,9470,9470,0
|
|
20240902,164600,93150200,9470,9470,9470,9470,587
|
|
20240902,164500,93150200,9470,9470,9470,9470,0
|
|
20240902,164400,93150200,9470,9470,9470,9470,0
|
|
20240902,164300,93150200,9470,9470,9470,9470,0
|
|
20240902,164200,93150200,9470,9470,9470,9470,0
|
|
20240902,164100,93150200,9470,9470,9470,9470,0
|
|
20240902,164000,93150200,9470,9470,9470,9470,0
|
|
20240902,163900,93150200,9470,9470,9470,9470,0
|
|
20240902,163800,93150200,9470,9470,9470,9470,0
|
|
20240902,163700,93150200,9470,9470,9470,9470,0
|
|
20240902,163600,93150200,9470,9470,9470,9470,0
|
|
20240902,163500,93150200,9470,9470,9470,9470,0
|
|
20240902,163400,93150200,9470,9470,9470,9470,0
|
|
20240902,163300,93150200,9470,9470,9470,9470,0
|
|
20240902,163200,93150200,9470,9470,9470,9470,0
|
|
20240902,163100,93150200,9470,9470,9470,9470,0
|
|
20240902,163000,93150200,9470,9470,9470,9470,0
|
|
20240902,162900,93150200,9470,9470,9470,9470,0
|
|
20240902,162800,93150200,9470,9470,9470,9470,0
|
|
20240902,162700,93150200,9470,9470,9470,9470,0
|
|
20240902,162600,93150200,9470,9470,9470,9470,0
|
|
20240902,162500,93150200,9470,9470,9470,9470,0
|
|
20240902,162400,93150200,9470,9470,9470,9470,0
|
|
20240902,162300,93150200,9470,9470,9470,9470,0
|
|
20240902,162200,93150200,9470,9470,9470,9470,0
|
|
20240902,162100,93150200,9470,9470,9470,9470,0
|
|
20240902,162000,93150200,9470,9470,9470,9470,0
|
|
20240902,161900,93150200,9470,9470,9470,9470,0
|
|
20240902,161800,93150200,9470,9470,9470,9470,0
|
|
20240902,161700,93150200,9470,9470,9470,9470,0
|
|
20240902,161600,93150200,9470,9470,9470,9470,587
|
|
20240902,161500,93150200,9470,9470,9470,9470,0
|
|
20240902,161400,93150200,9470,9470,9470,9470,0
|
|
20240902,161300,93150200,9470,9470,9470,9470,0
|
|
20240902,161200,93150200,9470,9470,9470,9470,0
|
|
20240902,161100,93150200,9470,9470,9470,9470,0
|
|
20240902,161000,93150200,9470,9470,9470,9470,0
|
|
20240902,160900,93150200,9470,9470,9470,9470,0
|
|
20240902,160800,93150200,9470,9470,9470,9470,0
|
|
20240902,160700,93150200,9470,9470,9470,9470,0
|
|
20240902,160600,93150200,9470,9470,9470,9470,0
|
|
20240902,160500,93150200,9470,9470,9470,9470,0
|
|
20240902,160400,93150200,9470,9470,9470,9470,0
|
|
20240902,160300,93150200,9470,9470,9470,9470,0
|
|
20240902,160200,93150200,9470,9470,9470,9470,0
|
|
20240902,160100,93150200,9470,9470,9470,9470,0
|
|
20240902,160000,93150200,9470,9470,9470,9470,0
|
|
20240902,155900,93150200,9470,9470,9470,9470,0
|
|
20240902,155800,93150200,9470,9470,9470,9470,0
|
|
20240902,155700,93150200,9470,9470,9470,9470,0
|
|
20240902,155600,93150200,9470,9470,9470,9470,0
|
|
20240902,155500,93150200,9470,9470,9470,9470,0
|
|
20240902,155400,93150200,9470,9470,9470,9470,0
|
|
20240902,155300,93150200,9470,9470,9470,9470,0
|
|
20240902,155200,93150200,9470,9470,9470,9470,0
|
|
20240902,155100,93150200,9470,9470,9470,9470,0
|
|
20240902,155000,93150200,9470,9470,9470,9470,0
|
|
20240902,154900,93150200,9470,9470,9470,9470,0
|
|
20240902,154800,93150200,9470,9470,9470,9470,0
|
|
20240902,154700,93150200,9470,9470,9470,9470,0
|
|
20240902,154600,93150200,9470,9470,9470,9470,587
|
|
20240902,154500,93150200,9470,9470,9470,9470,0
|
|
20240902,154400,93150200,9470,9470,9470,9470,0
|
|
20240902,154300,93150200,9470,9470,9470,9470,0
|
|
20240902,154200,93150200,9470,9470,9470,9470,0
|
|
20240902,154100,93150200,9470,9470,9470,9470,0
|
|
20240902,154000,93150200,9470,9470,9470,9470,0
|
|
20240902,153900,93150200,9470,9470,9470,9470,0
|
|
20240902,153800,93150200,9470,9470,9470,9470,0
|
|
20240902,153700,93150200,9470,9470,9470,9470,0
|
|
20240902,153600,93150200,9470,9470,9470,9470,0
|
|
20240902,153500,93150200,9470,9470,9470,9470,0
|
|
20240902,153400,93150200,9470,9470,9470,9470,0
|
|
20240902,153300,93150200,9470,9470,9470,9470,0
|
|
20240902,153200,93150200,9470,9470,9470,9470,0
|
|
20240902,153100,93150200,9470,9470,9470,9470,0
|
|
20240902,153000,93150200,9470,9470,9470,9470,587
|
|
20240902,152900,87591310,9470,9470,9470,9470,0
|
|
20240902,152800,87591310,9470,9470,9470,9470,0
|
|
20240902,152700,87591310,9470,9470,9470,9470,0
|
|
20240902,152600,87591310,9470,9470,9470,9470,0
|
|
20240902,152500,87591310,9470,9470,9470,9470,0
|
|
20240902,152400,87591310,9470,9470,9470,9470,0
|
|
20240902,152300,87591310,9470,9470,9470,9470,0
|
|
20240902,152200,87591310,9470,9470,9470,9470,0
|
|
20240902,152100,87591310,9470,9470,9470,9470,0
|
|
20240902,152000,87591310,9470,9470,9470,9470,0
|
|
20240902,151900,87591310,9470,9450,9470,9450,14
|
|
20240902,151800,87458980,9470,9470,9470,9470,0
|
|
20240902,151700,87458980,9470,9470,9470,9470,1
|
|
20240902,151600,87449510,9470,9470,9470,9470,0
|
|
20240902,151500,87449510,9470,9470,9470,9470,5
|
|
20240902,151400,87402160,9470,9470,9470,9470,0
|
|
20240902,151300,87402160,9470,9460,9470,9460,4
|
|
20240902,151200,87364310,9460,9450,9470,9450,84
|
|
20240902,151100,86568980,9470,9470,9470,9470,0
|
|
20240902,151000,86568980,9470,9470,9470,9470,0
|
|
20240902,150900,86568980,9470,9470,9470,9470,0
|
|
20240902,150800,86568980,9470,9470,9470,9470,0
|
|
20240902,150700,86568980,9470,9470,9470,9470,0
|
|
20240902,150600,86568980,9470,9470,9470,9470,0
|
|
20240902,150500,86568980,9470,9470,9470,9470,0
|
|
20240902,150400,86568980,9470,9470,9470,9470,0
|
|
20240902,150300,86568980,9470,9470,9470,9470,0
|
|
20240902,150200,86568980,9470,9450,9470,9450,51
|
|
20240902,150100,86086590,9450,9450,9450,9450,0
|
|
20240902,150000,86086590,9450,9450,9450,9450,2
|
|
20240902,145900,86067690,9470,9470,9470,9470,0
|
|
20240902,145800,86067690,9470,9470,9470,9470,0
|
|
20240902,145700,86067690,9470,9470,9470,9470,0
|
|
20240902,145600,86067690,9470,9460,9470,9460,3
|
|
20240902,145500,86039290,9460,9460,9470,9460,58
|
|
20240902,145400,85490590,9460,9460,9460,9460,0
|
|
20240902,145300,85490590,9460,9460,9460,9460,0
|
|
20240902,145200,85490590,9460,9460,9460,9460,0
|
|
20240902,145100,85490590,9460,9460,9460,9460,0
|
|
20240902,145000,85490590,9460,9460,9460,9460,0
|
|
20240902,144900,85490590,9460,9460,9460,9460,7
|
|
20240902,144800,85424370,9470,9470,9470,9460,22
|
|
20240902,144700,85216230,9460,9460,9460,9460,38
|
|
20240902,144600,84856750,9460,9460,9460,9460,0
|
|
20240902,144500,84856750,9460,9460,9460,9460,1
|
|
20240902,144400,84847290,9450,9450,9450,9450,5
|
|
20240902,144300,84800040,9460,9460,9460,9460,0
|
|
20240902,144200,84800040,9460,9460,9460,9460,0
|
|
20240902,144100,84800040,9460,9460,9460,9460,0
|
|
20240902,144000,84800040,9460,9460,9460,9460,0
|
|
20240902,143900,84800040,9460,9460,9460,9460,0
|
|
20240902,143800,84800040,9460,9460,9460,9460,0
|
|
20240902,143700,84800040,9460,9460,9460,9460,0
|
|
20240902,143600,84800040,9460,9460,9460,9460,0
|
|
20240902,143500,84800040,9460,9460,9460,9460,0
|
|
20240902,143400,84800040,9460,9460,9460,9460,0
|
|
20240902,143300,84800040,9460,9460,9470,9460,7
|
|
20240902,143200,84733800,9470,9470,9470,9470,0
|
|
20240902,143100,84733800,9470,9460,9470,9460,3
|
|
20240902,143000,84705400,9470,9450,9470,9450,36
|
|
20240902,142900,84365170,9450,9450,9450,9450,0
|
|
20240902,142800,84365170,9450,9450,9450,9450,0
|
|
20240902,142700,84365170,9450,9450,9450,9450,0
|
|
20240902,142600,84365170,9450,9450,9450,9450,0
|
|
20240902,142500,84365170,9450,9450,9450,9450,0
|
|
20240902,142400,84365170,9450,9450,9450,9450,0
|
|
20240902,142300,84365170,9450,9450,9450,9450,1
|
|
20240902,142200,84355720,9460,9460,9460,9460,0
|
|
20240902,142100,84355720,9460,9460,9460,9460,0
|
|
20240902,142000,84355720,9460,9460,9460,9460,0
|
|
20240902,141900,84355720,9460,9460,9460,9460,0
|
|
20240902,141800,84355720,9460,9460,9460,9460,0
|
|
20240902,141700,84355720,9460,9460,9460,9460,0
|
|
20240902,141600,84355720,9460,9460,9460,9460,0
|
|
20240902,141500,84355720,9460,9460,9460,9460,0
|
|
20240902,141400,84355720,9460,9460,9460,9460,0
|
|
20240902,141300,84355720,9460,9460,9460,9460,0
|
|
20240902,141200,84355720,9460,9460,9460,9460,0
|
|
20240902,141100,84355720,9460,9460,9460,9460,0
|
|
20240902,141000,84355720,9460,9460,9460,9460,0
|
|
20240902,140900,84355720,9460,9450,9460,9450,31
|
|
20240902,140800,84062470,9450,9450,9450,9450,2
|
|
20240902,140700,84043570,9470,9470,9470,9470,0
|
|
20240902,140600,84043570,9470,9470,9470,9470,0
|
|
20240902,140500,84043570,9470,9470,9470,9470,0
|
|
20240902,140400,84043570,9470,9470,9470,9470,0
|
|
20240902,140300,84043570,9470,9470,9470,9470,0
|
|
20240902,140200,84043570,9470,9450,9470,9450,8
|
|
20240902,140100,83967860,9470,9460,9470,9460,6
|
|
20240902,140000,83911060,9450,9450,9450,9450,7
|
|
20240902,135900,83844910,9450,9450,9450,9450,0
|
|
20240902,135800,83844910,9450,9450,9450,9450,2
|
|
20240902,135700,83826010,9450,9450,9450,9450,0
|
|
20240902,135600,83826010,9450,9450,9450,9450,0
|
|
20240902,135500,83826010,9450,9450,9450,9450,2
|
|
20240902,135400,83807110,9450,9450,9450,9450,5
|
|
20240902,135300,83759860,9450,9450,9450,9450,0
|
|
20240902,135200,83759860,9450,9450,9450,9450,0
|
|
20240902,135100,83759860,9450,9450,9450,9450,0
|
|
20240902,135000,83759860,9450,9450,9450,9450,2
|
|
20240902,134900,83740960,9470,9460,9470,9460,2
|
|
20240902,134800,83722030,9450,9450,9450,9450,0
|
|
20240902,134700,83722030,9450,9450,9450,9450,1
|
|
20240902,134600,83712580,9460,9450,9460,9440,118
|
|
20240902,134500,82598530,9460,9460,9460,9460,1
|
|
20240902,134400,82589070,9450,9450,9450,9450,3
|
|
20240902,134300,82560720,9460,9460,9460,9460,0
|
|
20240902,134200,82560720,9460,9460,9460,9460,1
|
|
20240902,134100,82551260,9450,9470,9470,9450,6
|
|
20240902,134000,82494540,9460,9460,9460,9460,0
|
|
20240902,133900,82494540,9460,9460,9460,9460,0
|
|
20240902,133800,82494540,9460,9460,9460,9460,0
|
|
20240902,133700,82494540,9460,9460,9460,9460,0
|
|
20240902,133600,82494540,9460,9460,9460,9460,0
|
|
20240902,133500,82494540,9460,9460,9460,9460,0
|
|
20240902,133400,82494540,9460,9460,9460,9460,0
|
|
20240902,133300,82494540,9460,9460,9460,9460,0
|
|
20240902,133200,82494540,9460,9460,9460,9460,1
|
|
20240902,133100,82485080,9480,9480,9480,9480,0
|
|
20240902,133000,82485080,9480,9480,9480,9480,0
|
|
20240902,132900,82485080,9480,9480,9480,9480,0
|
|
20240902,132800,82485080,9480,9450,9480,9450,2
|
|
20240902,132700,82466150,9480,9480,9480,9480,0
|
|
20240902,132600,82466150,9480,9480,9480,9480,0
|
|
20240902,132500,82466150,9480,9480,9480,9480,0
|
|
20240902,132400,82466150,9480,9460,9480,9460,7
|
|
20240902,132300,82399900,9450,9450,9450,9450,5
|
|
20240902,132200,82352650,9460,9460,9460,9460,0
|
|
20240902,132100,82352650,9460,9460,9460,9460,1
|
|
20240902,132000,82343190,9450,9450,9450,9450,0
|
|
20240902,131900,82343190,9450,9450,9450,9450,15
|
|
20240902,131800,82201440,9450,9450,9450,9450,0
|
|
20240902,131700,82201440,9450,9450,9450,9450,0
|
|
20240902,131600,82201440,9450,9450,9450,9450,65
|
|
20240902,131500,81587190,9460,9460,9460,9460,0
|
|
20240902,131400,81587190,9460,9460,9460,9460,0
|
|
20240902,131300,81587190,9460,9460,9460,9460,0
|
|
20240902,131200,81587190,9460,9460,9460,9460,0
|
|
20240902,131100,81587190,9460,9460,9460,9460,1
|
|
20240902,131000,81577730,9480,9480,9480,9480,0
|
|
20240902,130900,81577730,9480,9480,9480,9480,0
|
|
20240902,130800,81577730,9480,9480,9480,9480,0
|
|
20240902,130700,81577730,9480,9480,9480,9480,0
|
|
20240902,130600,81577730,9480,9480,9480,9480,0
|
|
20240902,130500,81577730,9480,9480,9480,9480,0
|
|
20240902,130400,81577730,9480,9460,9480,9460,2
|
|
20240902,130300,81558790,9480,9470,9480,9470,3
|
|
20240902,130200,81530360,9470,9460,9470,9460,2
|
|
20240902,130100,81511430,9460,9460,9460,9460,45
|
|
20240902,130000,81085730,9460,9460,9460,9460,0
|
|
20240902,125900,81085730,9460,9450,9460,9450,2
|
|
20240902,125800,81066820,9450,9450,9450,9450,3
|
|
20240902,125700,81038470,9460,9450,9460,9450,2
|
|
20240902,125600,81019560,9450,9450,9450,9450,0
|
|
20240902,125500,81019560,9450,9450,9450,9450,0
|
|
20240902,125400,81019560,9450,9450,9450,9450,10
|
|
20240902,125300,80925060,9450,9450,9450,9450,0
|
|
20240902,125200,80925060,9450,9450,9450,9450,65
|
|
20240902,125100,80310810,9460,9460,9460,9460,0
|
|
20240902,125000,80310810,9460,9460,9460,9460,1
|
|
20240902,124900,80301350,9450,9460,9470,9450,4
|
|
20240902,124800,80263500,9480,9480,9480,9480,0
|
|
20240902,124700,80263500,9480,9480,9480,9480,0
|
|
20240902,124600,80263500,9480,9480,9480,9480,0
|
|
20240902,124500,80263500,9480,9480,9480,9480,0
|
|
20240902,124400,80263500,9480,9480,9480,9480,0
|
|
20240902,124300,80263500,9480,9480,9480,9480,0
|
|
20240902,124200,80263500,9480,9480,9480,9480,0
|
|
20240902,124100,80263500,9480,9440,9480,9440,502
|
|
20240902,124000,75521300,9440,9440,9440,9440,11
|
|
20240902,123900,75417460,9440,9440,9440,9440,0
|
|
20240902,123800,75417460,9440,9440,9440,9440,0
|
|
20240902,123700,75417460,9440,9440,9440,9440,0
|
|
20240902,123600,75417460,9440,9440,9440,9440,0
|
|
20240902,123500,75417460,9440,9440,9440,9440,0
|
|
20240902,123400,75417460,9440,9440,9440,9440,0
|
|
20240902,123300,75417460,9440,9440,9440,9440,2
|
|
20240902,123200,75398580,9440,9440,9440,9440,0
|
|
20240902,123100,75398580,9440,9440,9440,9440,0
|
|
20240902,123000,75398580,9440,9440,9440,9440,299
|
|
20240902,122900,72576020,9440,9440,9440,9440,0
|
|
20240902,122800,72576020,9440,9440,9440,9440,0
|
|
20240902,122700,72576020,9440,9440,9440,9440,0
|
|
20240902,122600,72576020,9440,9440,9440,9440,0
|
|
20240902,122500,72576020,9440,9440,9440,9440,0
|
|
20240902,122400,72576020,9440,9440,9440,9440,0
|
|
20240902,122300,72576020,9440,9440,9440,9440,0
|
|
20240902,122200,72576020,9440,9440,9440,9440,0
|
|
20240902,122100,72576020,9440,9440,9440,9440,0
|
|
20240902,122000,72576020,9440,9440,9440,9440,0
|
|
20240902,121900,72576020,9440,9440,9440,9440,0
|
|
20240902,121800,72576020,9440,9440,9440,9440,0
|
|
20240902,121700,72576020,9440,9440,9440,9440,0
|
|
20240902,121600,72576020,9440,9440,9440,9440,0
|
|
20240902,121500,72576020,9440,9440,9440,9440,2
|
|
20240902,121400,72557140,9440,9440,9440,9440,0
|
|
20240902,121300,72557140,9440,9440,9440,9440,0
|
|
20240902,121200,72557140,9440,9440,9440,9440,0
|
|
20240902,121100,72557140,9440,9440,9440,9440,1
|
|
20240902,121000,72547700,9430,9430,9430,9430,3
|
|
20240902,120900,72519410,9440,9440,9440,9440,0
|
|
20240902,120800,72519410,9440,9440,9440,9440,0
|
|
20240902,120700,72519410,9440,9440,9440,9440,3
|
|
20240902,120600,72491090,9440,9440,9440,9440,0
|
|
20240902,120500,72491090,9440,9440,9440,9440,0
|
|
20240902,120400,72491090,9440,9440,9440,9440,0
|
|
20240902,120300,72491090,9440,9440,9440,9440,1
|
|
20240902,120200,72481650,9440,9440,9440,9430,19
|
|
20240902,120100,72302460,9450,9450,9450,9450,0
|
|
20240902,120000,72302460,9450,9450,9450,9450,0
|
|
20240902,115900,72302460,9450,9450,9450,9450,0
|
|
20240902,115800,72302460,9450,9450,9450,9450,0
|
|
20240902,115700,72302460,9450,9440,9450,9440,3
|
|
20240902,115600,72274120,9490,9490,9490,9490,1
|
|
20240902,115500,72264630,9450,9450,9480,9440,454
|
|
20240902,115400,67974310,9450,9450,9450,9450,0
|
|
20240902,115300,67974310,9450,9450,9450,9450,0
|
|
20240902,115200,67974310,9450,9450,9450,9450,0
|
|
20240902,115100,67974310,9450,9440,9450,9440,2
|
|
20240902,115000,67955420,9440,9440,9440,9440,19
|
|
20240902,114900,67776060,9470,9450,9490,9450,9
|
|
20240902,114800,67690940,9450,9450,9450,9450,0
|
|
20240902,114700,67690940,9450,9450,9450,9450,0
|
|
20240902,114600,67690940,9450,9450,9450,9450,0
|
|
20240902,114500,67690940,9450,9450,9450,9450,0
|
|
20240902,114400,67690940,9450,9450,9450,9450,0
|
|
20240902,114300,67690940,9450,9450,9450,9450,0
|
|
20240902,114200,67690940,9450,9450,9450,9450,4
|
|
20240902,114100,67653140,9450,9450,9450,9450,0
|
|
20240902,114000,67653140,9450,9450,9450,9450,20
|
|
20240902,113900,67464140,9450,9450,9450,9450,0
|
|
20240902,113800,67464140,9450,9450,9450,9450,0
|
|
20240902,113700,67464140,9450,9450,9450,9450,0
|
|
20240902,113600,67464140,9450,9450,9450,9450,0
|
|
20240902,113500,67464140,9450,9450,9450,9450,0
|
|
20240902,113400,67464140,9450,9450,9450,9450,0
|
|
20240902,113300,67464140,9450,9450,9450,9450,1
|
|
20240902,113200,67454690,9440,9440,9440,9440,0
|
|
20240902,113100,67454690,9440,9440,9440,9440,0
|
|
20240902,113000,67454690,9440,9440,9440,9440,482
|
|
20240902,112900,62904610,9440,9440,9440,9440,8
|
|
20240902,112800,62829090,9450,9450,9450,9450,0
|
|
20240902,112700,62829090,9450,9450,9450,9450,0
|
|
20240902,112600,62829090,9450,9450,9500,9450,950
|
|
20240902,112500,53841430,9440,9440,9440,9440,0
|
|
20240902,112400,53841430,9440,9440,9440,9440,0
|
|
20240902,112300,53841430,9440,9440,9440,9440,5
|
|
20240902,112200,53794230,9480,9480,9480,9480,0
|
|
20240902,112100,53794230,9480,9480,9480,9480,0
|
|
20240902,112000,53794230,9480,9480,9480,9480,0
|
|
20240902,111900,53794230,9480,9480,9480,9480,0
|
|
20240902,111800,53794230,9480,9480,9480,9480,0
|
|
20240902,111700,53794230,9480,9480,9480,9480,0
|
|
20240902,111600,53794230,9480,9480,9480,9480,0
|
|
20240902,111500,53794230,9480,9480,9480,9480,0
|
|
20240902,111400,53794230,9480,9480,9480,9480,0
|
|
20240902,111300,53794230,9480,9480,9480,9480,0
|
|
20240902,111200,53794230,9480,9480,9480,9480,0
|
|
20240902,111100,53794230,9480,9480,9480,9480,0
|
|
20240902,111000,53794230,9480,9480,9480,9480,0
|
|
20240902,110900,53794230,9480,9480,9480,9480,0
|
|
20240902,110800,53794230,9480,9480,9480,9480,0
|
|
20240902,110700,53794230,9480,9480,9480,9480,0
|
|
20240902,110600,53794230,9480,9480,9480,9480,0
|
|
20240902,110500,53794230,9480,9480,9480,9480,0
|
|
20240902,110400,53794230,9480,9480,9480,9480,0
|
|
20240902,110300,53794230,9480,9480,9480,9480,0
|
|
20240902,110200,53794230,9480,9480,9480,9480,0
|
|
20240902,110100,53794230,9480,9480,9480,9480,0
|
|
20240902,110000,53794230,9480,9480,9480,9480,0
|
|
20240902,105900,53794230,9480,9450,9480,9450,3
|
|
20240902,105800,53765820,9460,9450,9460,9430,3
|
|
20240902,105700,53737480,9420,9450,9460,9420,33
|
|
20240902,105600,53426030,9460,9460,9460,9460,0
|
|
20240902,105500,53426030,9460,9440,9460,9440,4
|
|
20240902,105400,53388250,9440,9440,9440,9440,0
|
|
20240902,105300,53388250,9440,9440,9440,9440,11
|
|
20240902,105200,53284410,9450,9450,9450,9450,0
|
|
20240902,105100,53284410,9450,9450,9450,9450,0
|
|
20240902,105000,53284410,9450,9470,9470,9450,53
|
|
20240902,104900,52782540,9470,9440,9470,9440,2
|
|
20240902,104800,52763630,9470,9470,9470,9470,0
|
|
20240902,104700,52763630,9470,9470,9470,9470,0
|
|
20240902,104600,52763630,9470,9450,9470,9440,15
|
|
20240902,104500,52621860,9440,9440,9440,9440,1
|
|
20240902,104400,52612420,9450,9450,9450,9450,0
|
|
20240902,104300,52612420,9450,9450,9470,9450,66
|
|
20240902,104200,51988660,9470,9450,9470,9450,101
|
|
20240902,104100,51032210,9470,9470,9470,9470,0
|
|
20240902,104000,51032210,9470,9440,9470,9440,3
|
|
20240902,103900,51003830,9450,9450,9450,9450,0
|
|
20240902,103800,51003830,9450,9440,9450,9430,7
|
|
20240902,103700,50937730,9450,9450,9450,9450,2
|
|
20240902,103600,50918830,9470,9450,9470,9450,6
|
|
20240902,103500,50862050,9440,9440,9470,9440,101
|
|
20240902,103400,49908010,9430,9430,9430,9430,1
|
|
20240902,103300,49898580,9450,9430,9450,9430,2
|
|
20240902,103200,49879700,9430,9430,9430,9430,0
|
|
20240902,103100,49879700,9430,9430,9430,9430,0
|
|
20240902,103000,49879700,9430,9430,9430,9430,0
|
|
20240902,102900,49879700,9430,9430,9430,9430,0
|
|
20240902,102800,49879700,9430,9430,9430,9430,0
|
|
20240902,102700,49879700,9430,9430,9430,9430,0
|
|
20240902,102600,49879700,9430,9420,9430,9420,50
|
|
20240902,102500,49408360,9430,9420,9430,9420,35
|
|
20240902,102400,49078330,9400,9420,9420,9400,227
|
|
20240902,102300,46944310,9430,9430,9460,9430,8
|
|
20240902,102200,46868770,9420,9420,9420,9420,0
|
|
20240902,102100,46868770,9420,9410,9420,9400,202
|
|
20240902,102000,44968690,9420,9420,9420,9420,53
|
|
20240902,101900,44469430,9420,9420,9420,9420,0
|
|
20240902,101800,44469430,9420,9420,9420,9420,0
|
|
20240902,101700,44469430,9420,9420,9420,9420,0
|
|
20240902,101600,44469430,9420,9420,9420,9420,0
|
|
20240902,101500,44469430,9420,9420,9420,9420,23
|
|
20240902,101400,44252770,9430,9430,9430,9430,0
|
|
20240902,101300,44252770,9430,9430,9430,9430,0
|
|
20240902,101200,44252770,9430,9430,9430,9430,0
|
|
20240902,101100,44252770,9430,9430,9430,9430,0
|
|
20240902,101000,44252770,9430,9430,9430,9430,0
|
|
20240902,100900,44252770,9430,9430,9430,9430,0
|
|
20240902,100800,44252770,9430,9430,9430,9430,0
|
|
20240902,100700,44252770,9430,9430,9430,9430,0
|
|
20240902,100600,44252770,9430,9430,9430,9430,57
|
|
20240902,100500,43715260,9420,9400,9430,9400,212
|
|
20240902,100400,41718250,9400,9400,9400,9400,8
|
|
20240902,100300,41643050,9410,9400,9410,9400,3
|
|
20240902,100200,41614840,9410,9410,9410,9410,37
|
|
20240902,100100,41266670,9410,9410,9410,9410,0
|
|
20240902,100000,41266670,9410,9410,9410,9410,0
|
|
20240902,095900,41266670,9410,9410,9410,9410,0
|
|
20240902,095800,41266670,9410,9410,9410,9410,15
|
|
20240902,095700,41125520,9440,9420,9480,9420,3
|
|
20240902,095600,41097180,9420,9440,9440,9420,5
|
|
20240902,095500,41050000,9480,9480,9480,9480,1
|
|
20240902,095400,41040520,9480,9480,9480,9480,0
|
|
20240902,095300,41040520,9480,9480,9480,9480,1
|
|
20240902,095200,41031040,9440,9440,9440,9440,0
|
|
20240902,095100,41031040,9440,9430,9440,9430,434
|
|
20240902,095000,36934090,9440,9440,9440,9440,0
|
|
20240902,094900,36934090,9440,9440,9440,9440,0
|
|
20240902,094800,36934090,9440,9440,9440,9440,0
|
|
20240902,094700,36934090,9440,9440,9440,9440,0
|
|
20240902,094600,36934090,9440,9420,9440,9420,191
|
|
20240902,094500,35134850,9420,9420,9420,9420,0
|
|
20240902,094400,35134850,9420,9420,9420,9420,212
|
|
20240902,094300,33137810,9420,9420,9420,9420,1
|
|
20240902,094200,33128390,9420,9420,9420,9420,0
|
|
20240902,094100,33128390,9420,9420,9420,9420,0
|
|
20240902,094000,33128390,9420,9420,9420,9420,1
|
|
20240902,093900,33118970,9440,9440,9440,9440,0
|
|
20240902,093800,33118970,9440,9440,9440,9440,0
|
|
20240902,093700,33118970,9440,9450,9450,9430,563
|
|
20240902,093600,27808270,9420,9420,9420,9420,281
|
|
20240902,093500,25161250,9420,9420,9420,9420,0
|
|
20240902,093400,25161250,9420,9420,9420,9420,1
|
|
20240902,093300,25151830,9420,9420,9420,9420,0
|
|
20240902,093200,25151830,9420,9420,9420,9420,6
|
|
20240902,093100,25095310,9420,9400,9420,9400,38
|
|
20240902,093000,24737470,9410,9410,9410,9410,0
|
|
20240902,092900,24737470,9410,9410,9410,9410,128
|
|
20240902,092800,23532990,9410,9410,9410,9410,46
|
|
20240902,092700,23100130,9420,9420,9420,9420,0
|
|
20240902,092600,23100130,9420,9420,9420,9420,0
|
|
20240902,092500,23100130,9420,9420,9420,9420,100
|
|
20240902,092400,22158130,9470,9470,9470,9470,6
|
|
20240902,092300,22101310,9470,9470,9470,9470,1
|
|
20240902,092200,22091840,9420,9420,9430,9420,426
|
|
20240902,092100,18078910,9410,9400,9410,9400,137
|
|
20240902,092000,16790030,9400,9400,9400,9400,57
|
|
20240902,091900,16254230,9410,9410,9410,9410,0
|
|
20240902,091800,16254230,9410,9410,9410,9410,21
|
|
20240902,091700,16056620,9410,9410,9410,9410,30
|
|
20240902,091600,15774320,9410,9410,9410,9410,1
|
|
20240902,091500,15764910,9410,9410,9410,9410,20
|
|
20240902,091400,15576710,9410,9400,9410,9400,85
|
|
20240902,091300,14777610,9410,9410,9470,9400,416
|
|
20240902,091200,10863890,9420,9410,9420,9410,53
|
|
20240902,091100,10364900,9410,9410,9410,9410,12
|
|
20240902,091000,10251980,9420,9420,9420,9420,0
|
|
20240902,090900,10251980,9420,9460,9460,9420,221
|
|
20240902,090800,8168900,9510,9510,9510,9510,0
|
|
20240902,090700,8168900,9510,9510,9510,9510,0
|
|
20240902,090600,8168900,9510,9510,9510,9510,2
|
|
20240902,090500,8149880,9460,9460,9460,9460,1
|
|
20240902,090400,8140420,9440,9440,9440,9440,0
|
|
20240902,090300,8140420,9440,9430,9440,9430,235
|
|
20240902,090200,5922070,9470,9470,9470,9470,15
|
|
20240902,090100,5780020,9470,9540,9540,9470,79
|
|
20240902,090000,5031820,9470,9540,9540,9470,529
|