619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,191600,145006150,9470,9470,9470,9470,647
|
|
20240903,191500,145006150,9470,9470,9470,9470,0
|
|
20240903,191400,145006150,9470,9470,9470,9470,0
|
|
20240903,191300,145006150,9470,9470,9470,9470,0
|
|
20240903,191200,145006150,9470,9470,9470,9470,0
|
|
20240903,191100,145006150,9470,9470,9470,9470,0
|
|
20240903,191000,145006150,9470,9470,9470,9470,0
|
|
20240903,190900,145006150,9470,9470,9470,9470,0
|
|
20240903,190800,145006150,9470,9470,9470,9470,0
|
|
20240903,190700,145006150,9470,9470,9470,9470,0
|
|
20240903,190600,145006150,9470,9470,9470,9470,0
|
|
20240903,190500,145006150,9470,9470,9470,9470,0
|
|
20240903,190400,145006150,9470,9470,9470,9470,0
|
|
20240903,190300,145006150,9470,9470,9470,9470,0
|
|
20240903,190200,145006150,9470,9470,9470,9470,0
|
|
20240903,190100,145006150,9470,9470,9470,9470,0
|
|
20240903,190000,145006150,9470,9470,9470,9470,0
|
|
20240903,185900,145006150,9470,9470,9470,9470,0
|
|
20240903,185800,145006150,9470,9470,9470,9470,0
|
|
20240903,185700,145006150,9470,9470,9470,9470,0
|
|
20240903,185600,145006150,9470,9470,9470,9470,0
|
|
20240903,185500,145006150,9470,9470,9470,9470,0
|
|
20240903,185400,145006150,9470,9470,9470,9470,0
|
|
20240903,185300,145006150,9470,9470,9470,9470,0
|
|
20240903,185200,145006150,9470,9470,9470,9470,0
|
|
20240903,185100,145006150,9470,9470,9470,9470,0
|
|
20240903,185000,145006150,9470,9470,9470,9470,0
|
|
20240903,184900,145006150,9470,9470,9470,9470,0
|
|
20240903,184800,145006150,9470,9470,9470,9470,0
|
|
20240903,184700,145006150,9470,9470,9470,9470,0
|
|
20240903,184600,145006150,9470,9470,9470,9470,647
|
|
20240903,184500,145006150,9470,9470,9470,9470,0
|
|
20240903,184400,145006150,9470,9470,9470,9470,0
|
|
20240903,184300,145006150,9470,9470,9470,9470,0
|
|
20240903,184200,145006150,9470,9470,9470,9470,0
|
|
20240903,184100,145006150,9470,9470,9470,9470,0
|
|
20240903,184000,145006150,9470,9470,9470,9470,0
|
|
20240903,183900,145006150,9470,9470,9470,9470,0
|
|
20240903,183800,145006150,9470,9470,9470,9470,0
|
|
20240903,183700,145006150,9470,9470,9470,9470,0
|
|
20240903,183600,145006150,9470,9470,9470,9470,0
|
|
20240903,183500,145006150,9470,9470,9470,9470,0
|
|
20240903,183400,145006150,9470,9470,9470,9470,0
|
|
20240903,183300,145006150,9470,9470,9470,9470,0
|
|
20240903,183200,145006150,9470,9470,9470,9470,0
|
|
20240903,183100,145006150,9470,9470,9470,9470,0
|
|
20240903,183000,145006150,9470,9470,9470,9470,0
|
|
20240903,182900,145006150,9470,9470,9470,9470,0
|
|
20240903,182800,145006150,9470,9470,9470,9470,0
|
|
20240903,182700,145006150,9470,9470,9470,9470,0
|
|
20240903,182600,145006150,9470,9470,9470,9470,0
|
|
20240903,182500,145006150,9470,9470,9470,9470,0
|
|
20240903,182400,145006150,9470,9470,9470,9470,0
|
|
20240903,182300,145006150,9470,9470,9470,9470,0
|
|
20240903,182200,145006150,9470,9470,9470,9470,0
|
|
20240903,182100,145006150,9470,9470,9470,9470,0
|
|
20240903,182000,145006150,9470,9470,9470,9470,0
|
|
20240903,181900,145006150,9470,9470,9470,9470,0
|
|
20240903,181800,145006150,9470,9470,9470,9470,0
|
|
20240903,181700,145006150,9470,9470,9470,9470,0
|
|
20240903,181600,145006150,9470,9470,9470,9470,647
|
|
20240903,181500,145006150,9470,9470,9470,9470,0
|
|
20240903,181400,145006150,9470,9470,9470,9470,0
|
|
20240903,181300,145006150,9470,9470,9470,9470,0
|
|
20240903,181200,145006150,9470,9470,9470,9470,0
|
|
20240903,181100,145006150,9470,9470,9470,9470,0
|
|
20240903,181000,145006150,9470,9470,9470,9470,0
|
|
20240903,180900,145006150,9470,9470,9470,9470,0
|
|
20240903,180800,145006150,9470,9470,9470,9470,0
|
|
20240903,180700,145006150,9470,9470,9470,9470,0
|
|
20240903,180600,145006150,9470,9470,9470,9470,0
|
|
20240903,180500,145006150,9470,9470,9470,9470,0
|
|
20240903,180400,145006150,9470,9470,9470,9470,0
|
|
20240903,180300,145006150,9470,9470,9470,9470,0
|
|
20240903,180200,145006150,9470,9470,9470,9470,0
|
|
20240903,180100,145006150,9470,9470,9470,9470,0
|
|
20240903,180000,145006150,9470,9470,9470,9470,0
|
|
20240903,175900,145006150,9470,9470,9470,9470,0
|
|
20240903,175800,145006150,9470,9470,9470,9470,0
|
|
20240903,175700,145006150,9470,9470,9470,9470,0
|
|
20240903,175600,145006150,9470,9470,9470,9470,0
|
|
20240903,175500,145006150,9470,9470,9470,9470,0
|
|
20240903,175400,145006150,9470,9470,9470,9470,0
|
|
20240903,175300,145006150,9470,9470,9470,9470,0
|
|
20240903,175200,145006150,9470,9470,9470,9470,0
|
|
20240903,175100,145006150,9470,9470,9470,9470,0
|
|
20240903,175000,145006150,9470,9470,9470,9470,0
|
|
20240903,174900,145006150,9470,9470,9470,9470,0
|
|
20240903,174800,145006150,9470,9470,9470,9470,0
|
|
20240903,174700,145006150,9470,9470,9470,9470,0
|
|
20240903,174600,145006150,9470,9470,9470,9470,647
|
|
20240903,174500,145006150,9470,9470,9470,9470,0
|
|
20240903,174400,145006150,9470,9470,9470,9470,0
|
|
20240903,174300,145006150,9470,9470,9470,9470,0
|
|
20240903,174200,145006150,9470,9470,9470,9470,0
|
|
20240903,174100,145006150,9470,9470,9470,9470,0
|
|
20240903,174000,145006150,9470,9470,9470,9470,0
|
|
20240903,173900,145006150,9470,9470,9470,9470,0
|
|
20240903,173800,145006150,9470,9470,9470,9470,0
|
|
20240903,173700,145006150,9470,9470,9470,9470,0
|
|
20240903,173600,145006150,9470,9470,9470,9470,0
|
|
20240903,173500,145006150,9470,9470,9470,9470,0
|
|
20240903,173400,145006150,9470,9470,9470,9470,0
|
|
20240903,173300,145006150,9470,9470,9470,9470,0
|
|
20240903,173200,145006150,9470,9470,9470,9470,0
|
|
20240903,173100,145006150,9470,9470,9470,9470,0
|
|
20240903,173000,145006150,9470,9470,9470,9470,0
|
|
20240903,172900,145006150,9470,9470,9470,9470,0
|
|
20240903,172800,145006150,9470,9470,9470,9470,0
|
|
20240903,172700,145006150,9470,9470,9470,9470,0
|
|
20240903,172600,145006150,9470,9470,9470,9470,0
|
|
20240903,172500,145006150,9470,9470,9470,9470,0
|
|
20240903,172400,145006150,9470,9470,9470,9470,0
|
|
20240903,172300,145006150,9470,9470,9470,9470,0
|
|
20240903,172200,145006150,9470,9470,9470,9470,0
|
|
20240903,172100,145006150,9470,9470,9470,9470,0
|
|
20240903,172000,145006150,9470,9470,9470,9470,0
|
|
20240903,171900,145006150,9470,9470,9470,9470,0
|
|
20240903,171800,145006150,9470,9470,9470,9470,0
|
|
20240903,171700,145006150,9470,9470,9470,9470,0
|
|
20240903,171600,145006150,9470,9470,9470,9470,647
|
|
20240903,171500,145006150,9470,9470,9470,9470,0
|
|
20240903,171400,145006150,9470,9470,9470,9470,0
|
|
20240903,171300,145006150,9470,9470,9470,9470,0
|
|
20240903,171200,145006150,9470,9470,9470,9470,0
|
|
20240903,171100,145006150,9470,9470,9470,9470,0
|
|
20240903,171000,145006150,9470,9470,9470,9470,0
|
|
20240903,170900,145006150,9470,9470,9470,9470,0
|
|
20240903,170800,145006150,9470,9470,9470,9470,0
|
|
20240903,170700,145006150,9470,9470,9470,9470,0
|
|
20240903,170600,145006150,9470,9470,9470,9470,0
|
|
20240903,170500,145006150,9470,9470,9470,9470,0
|
|
20240903,170400,145006150,9470,9470,9470,9470,0
|
|
20240903,170300,145006150,9470,9470,9470,9470,0
|
|
20240903,170200,145006150,9470,9470,9470,9470,0
|
|
20240903,170100,145006150,9470,9470,9470,9470,0
|
|
20240903,170000,145006150,9470,9470,9470,9470,0
|
|
20240903,165900,145006150,9470,9470,9470,9470,0
|
|
20240903,165800,145006150,9470,9470,9470,9470,0
|
|
20240903,165700,145006150,9470,9470,9470,9470,0
|
|
20240903,165600,145006150,9470,9470,9470,9470,0
|
|
20240903,165500,145006150,9470,9470,9470,9470,0
|
|
20240903,165400,145006150,9470,9470,9470,9470,0
|
|
20240903,165300,145006150,9470,9470,9470,9470,0
|
|
20240903,165200,145006150,9470,9470,9470,9470,0
|
|
20240903,165100,145006150,9470,9470,9470,9470,0
|
|
20240903,165000,145006150,9470,9470,9470,9470,0
|
|
20240903,164900,145006150,9470,9470,9470,9470,0
|
|
20240903,164800,145006150,9470,9470,9470,9470,0
|
|
20240903,164700,145006150,9470,9470,9470,9470,0
|
|
20240903,164600,145006150,9470,9470,9470,9470,647
|
|
20240903,164500,145006150,9470,9470,9470,9470,0
|
|
20240903,164400,145006150,9470,9470,9470,9470,0
|
|
20240903,164300,145006150,9470,9470,9470,9470,0
|
|
20240903,164200,145006150,9470,9470,9470,9470,0
|
|
20240903,164100,145006150,9470,9470,9470,9470,0
|
|
20240903,164000,145006150,9470,9470,9470,9470,0
|
|
20240903,163900,145006150,9470,9470,9470,9470,0
|
|
20240903,163800,145006150,9470,9470,9470,9470,0
|
|
20240903,163700,145006150,9470,9470,9470,9470,0
|
|
20240903,163600,145006150,9470,9470,9470,9470,0
|
|
20240903,163500,145006150,9470,9470,9470,9470,0
|
|
20240903,163400,145006150,9470,9470,9470,9470,0
|
|
20240903,163300,145006150,9470,9470,9470,9470,0
|
|
20240903,163200,145006150,9470,9470,9470,9470,0
|
|
20240903,163100,145006150,9470,9470,9470,9470,0
|
|
20240903,163000,145006150,9470,9470,9470,9470,0
|
|
20240903,162900,145006150,9470,9470,9470,9470,0
|
|
20240903,162800,145006150,9470,9470,9470,9470,0
|
|
20240903,162700,145006150,9470,9470,9470,9470,0
|
|
20240903,162600,145006150,9470,9470,9470,9470,0
|
|
20240903,162500,145006150,9470,9470,9470,9470,0
|
|
20240903,162400,145006150,9470,9470,9470,9470,0
|
|
20240903,162300,145006150,9470,9470,9470,9470,0
|
|
20240903,162200,145006150,9470,9470,9470,9470,0
|
|
20240903,162100,145006150,9470,9470,9470,9470,0
|
|
20240903,162000,145006150,9470,9470,9470,9470,0
|
|
20240903,161900,145006150,9470,9470,9470,9470,0
|
|
20240903,161800,145006150,9470,9470,9470,9470,0
|
|
20240903,161700,145006150,9470,9470,9470,9470,0
|
|
20240903,161600,145006150,9470,9470,9470,9470,647
|
|
20240903,161500,145006150,9470,9470,9470,9470,0
|
|
20240903,161400,145006150,9470,9470,9470,9470,0
|
|
20240903,161300,145006150,9470,9470,9470,9470,0
|
|
20240903,161200,145006150,9470,9470,9470,9470,0
|
|
20240903,161100,145006150,9470,9470,9470,9470,0
|
|
20240903,161000,145006150,9470,9470,9470,9470,0
|
|
20240903,160900,145006150,9470,9470,9470,9470,0
|
|
20240903,160800,145006150,9470,9470,9470,9470,0
|
|
20240903,160700,145006150,9470,9470,9470,9470,0
|
|
20240903,160600,145006150,9470,9470,9470,9470,0
|
|
20240903,160500,145006150,9470,9470,9470,9470,0
|
|
20240903,160400,145006150,9470,9470,9470,9470,0
|
|
20240903,160300,145006150,9470,9470,9470,9470,0
|
|
20240903,160200,145006150,9470,9470,9470,9470,0
|
|
20240903,160100,145006150,9470,9470,9470,9470,0
|
|
20240903,160000,145006150,9470,9470,9470,9470,0
|
|
20240903,155900,145006150,9470,9470,9470,9470,0
|
|
20240903,155800,145006150,9470,9470,9470,9470,0
|
|
20240903,155700,145006150,9470,9470,9470,9470,0
|
|
20240903,155600,145006150,9470,9470,9470,9470,0
|
|
20240903,155500,145006150,9470,9470,9470,9470,0
|
|
20240903,155400,145006150,9470,9470,9470,9470,0
|
|
20240903,155300,145006150,9470,9470,9470,9470,0
|
|
20240903,155200,145006150,9470,9470,9470,9470,0
|
|
20240903,155100,145006150,9470,9470,9470,9470,0
|
|
20240903,155000,145006150,9470,9470,9470,9470,0
|
|
20240903,154900,145006150,9470,9470,9470,9470,0
|
|
20240903,154800,145006150,9470,9470,9470,9470,0
|
|
20240903,154700,145006150,9470,9470,9470,9470,0
|
|
20240903,154600,145006150,9470,9470,9470,9470,647
|
|
20240903,154500,145006150,9470,9470,9470,9470,0
|
|
20240903,154400,145006150,9470,9470,9470,9470,0
|
|
20240903,154300,145006150,9470,9470,9470,9470,0
|
|
20240903,154200,145006150,9470,9470,9470,9470,0
|
|
20240903,154100,145006150,9470,9470,9470,9470,0
|
|
20240903,154000,145006150,9470,9470,9470,9470,0
|
|
20240903,153900,145006150,9470,9470,9470,9470,0
|
|
20240903,153800,145006150,9470,9470,9470,9470,0
|
|
20240903,153700,145006150,9470,9470,9470,9470,0
|
|
20240903,153600,145006150,9470,9470,9470,9470,0
|
|
20240903,153500,145006150,9470,9470,9470,9470,0
|
|
20240903,153400,145006150,9470,9470,9470,9470,0
|
|
20240903,153300,145006150,9470,9470,9470,9470,0
|
|
20240903,153200,145006150,9470,9470,9470,9470,0
|
|
20240903,153100,145006150,9470,9470,9470,9470,0
|
|
20240903,153000,145006150,9470,9470,9470,9470,647
|
|
20240903,152900,138879060,9490,9490,9490,9490,0
|
|
20240903,152800,138879060,9490,9490,9490,9490,0
|
|
20240903,152700,138879060,9490,9490,9490,9490,0
|
|
20240903,152600,138879060,9490,9490,9490,9490,0
|
|
20240903,152500,138879060,9490,9490,9490,9490,0
|
|
20240903,152400,138879060,9490,9490,9490,9490,0
|
|
20240903,152300,138879060,9490,9490,9490,9490,0
|
|
20240903,152200,138879060,9490,9490,9490,9490,0
|
|
20240903,152100,138879060,9490,9490,9490,9490,0
|
|
20240903,152000,138879060,9490,9490,9490,9490,0
|
|
20240903,151900,138879060,9490,9490,9490,9490,313
|
|
20240903,151800,135908690,9500,9500,9500,9500,11
|
|
20240903,151700,135804190,9490,9480,9490,9480,282
|
|
20240903,151600,133129430,9480,9480,9480,9480,2017
|
|
20240903,151500,114008270,9480,9480,9480,9480,45
|
|
20240903,151400,113581670,9480,9480,9480,9480,5
|
|
20240903,151300,113534270,9480,9500,9500,9480,10
|
|
20240903,151200,113439440,9510,9510,9510,9510,1
|
|
20240903,151100,113429930,9520,9520,9520,9520,0
|
|
20240903,151000,113429930,9520,9520,9520,9520,0
|
|
20240903,150900,113429930,9520,9520,9520,9520,0
|
|
20240903,150800,113429930,9520,9500,9520,9500,2
|
|
20240903,150700,113410910,9520,9520,9520,9520,0
|
|
20240903,150600,113410910,9520,9520,9520,9520,0
|
|
20240903,150500,113410910,9520,9520,9520,9490,3
|
|
20240903,150400,113382380,9510,9510,9510,9510,1
|
|
20240903,150300,113372870,9520,9520,9520,9520,0
|
|
20240903,150200,113372870,9520,9520,9520,9520,0
|
|
20240903,150100,113372870,9520,9500,9520,9500,2
|
|
20240903,150000,113353850,9520,9520,9520,9490,5
|
|
20240903,145900,113306310,9500,9520,9520,9500,8
|
|
20240903,145800,113230210,9490,9500,9520,9490,24
|
|
20240903,145700,113002180,9500,9490,9500,9490,2
|
|
20240903,145600,112983190,9510,9500,9510,9500,2
|
|
20240903,145500,112964180,9510,9490,9520,9490,4
|
|
20240903,145400,112926170,9530,9530,9530,9530,0
|
|
20240903,145300,112926170,9530,9530,9530,9530,0
|
|
20240903,145200,112926170,9530,9530,9530,9530,1
|
|
20240903,145100,112916640,9490,9470,9490,9470,476
|
|
20240903,145000,108399810,9480,9540,9540,9480,240
|
|
20240903,144900,106124430,9540,9530,9540,9470,1155
|
|
20240903,144800,95145500,9540,9540,9540,9540,1
|
|
20240903,144700,95135960,9540,9530,9540,9530,4
|
|
20240903,144600,95097820,9540,9530,9540,9530,6
|
|
20240903,144500,95040610,9540,9540,9540,9540,0
|
|
20240903,144400,95040610,9540,9540,9540,9540,0
|
|
20240903,144300,95040610,9540,9540,9540,9540,0
|
|
20240903,144200,95040610,9540,9540,9540,9530,44
|
|
20240903,144100,94620860,9540,9540,9540,9540,0
|
|
20240903,144000,94620860,9540,9540,9540,9540,0
|
|
20240903,143900,94620860,9540,9540,9540,9540,1
|
|
20240903,143800,94611320,9530,9530,9530,9530,124
|
|
20240903,143700,93429600,9540,9540,9540,9540,0
|
|
20240903,143600,93429600,9540,9540,9540,9540,1
|
|
20240903,143500,93420060,9530,9530,9530,9530,5
|
|
20240903,143400,93372410,9530,9530,9530,9530,1
|
|
20240903,143300,93362880,9530,9530,9530,9530,300
|
|
20240903,143200,90503880,9530,9530,9530,9530,0
|
|
20240903,143100,90503880,9530,9530,9530,9530,26
|
|
20240903,143000,90256100,9530,9530,9530,9530,0
|
|
20240903,142900,90256100,9530,9530,9530,9530,4
|
|
20240903,142800,90217980,9520,9520,9520,9520,0
|
|
20240903,142700,90217980,9520,9520,9520,9520,0
|
|
20240903,142600,90217980,9520,9520,9520,9520,0
|
|
20240903,142500,90217980,9520,9520,9520,9520,0
|
|
20240903,142400,90217980,9520,9520,9520,9520,32
|
|
20240903,142300,89913340,9520,9520,9520,9520,0
|
|
20240903,142200,89913340,9520,9520,9520,9520,0
|
|
20240903,142100,89913340,9520,9520,9520,9520,0
|
|
20240903,142000,89913340,9520,9520,9520,9520,6
|
|
20240903,141900,89856220,9520,9520,9520,9520,0
|
|
20240903,141800,89856220,9520,9520,9520,9520,40
|
|
20240903,141700,89475420,9530,9530,9530,9530,3
|
|
20240903,141600,89446830,9520,9520,9520,9520,0
|
|
20240903,141500,89446830,9520,9520,9520,9520,0
|
|
20240903,141400,89446830,9520,9520,9520,9520,0
|
|
20240903,141300,89446830,9520,9520,9520,9520,11
|
|
20240903,141200,89342110,9510,9510,9510,9510,0
|
|
20240903,141100,89342110,9510,9510,9510,9510,0
|
|
20240903,141000,89342110,9510,9510,9510,9510,0
|
|
20240903,140900,89342110,9510,9510,9510,9510,0
|
|
20240903,140800,89342110,9510,9510,9510,9510,0
|
|
20240903,140700,89342110,9510,9510,9510,9510,0
|
|
20240903,140600,89342110,9510,9510,9510,9510,10
|
|
20240903,140500,89247010,9530,9520,9530,9520,117
|
|
20240903,140400,88132010,9530,9530,9530,9530,0
|
|
20240903,140300,88132010,9530,9530,9530,9530,0
|
|
20240903,140200,88132010,9530,9530,9530,9530,0
|
|
20240903,140100,88132010,9530,9530,9530,9530,0
|
|
20240903,140000,88132010,9530,9520,9530,9520,2
|
|
20240903,135900,88112960,9530,9530,9530,9530,0
|
|
20240903,135800,88112960,9530,9530,9530,9530,0
|
|
20240903,135700,88112960,9530,9530,9530,9530,0
|
|
20240903,135600,88112960,9530,9530,9530,9530,0
|
|
20240903,135500,88112960,9530,9530,9530,9530,0
|
|
20240903,135400,88112960,9530,9530,9530,9530,0
|
|
20240903,135300,88112960,9530,9520,9530,9520,151
|
|
20240903,135200,86674090,9520,9530,9530,9520,104
|
|
20240903,135100,85683010,9530,9510,9530,9510,5
|
|
20240903,135000,85635440,9510,9510,9510,9510,0
|
|
20240903,134900,85635440,9510,9500,9520,9500,16
|
|
20240903,134800,85483280,9530,9490,9530,9490,25
|
|
20240903,134700,85245990,9490,9490,9490,9490,0
|
|
20240903,134600,85245990,9490,9490,9490,9490,0
|
|
20240903,134500,85245990,9490,9490,9490,9490,0
|
|
20240903,134400,85245990,9490,9490,9490,9490,1
|
|
20240903,134300,85236500,9490,9490,9490,9490,0
|
|
20240903,134200,85236500,9490,9490,9490,9490,0
|
|
20240903,134100,85236500,9490,9490,9490,9490,0
|
|
20240903,134000,85236500,9490,9490,9490,9490,0
|
|
20240903,133900,85236500,9490,9490,9490,9490,1
|
|
20240903,133800,85227010,9490,9490,9490,9490,0
|
|
20240903,133700,85227010,9490,9490,9490,9490,0
|
|
20240903,133600,85227010,9490,9490,9490,9490,0
|
|
20240903,133500,85227010,9490,9490,9490,9490,0
|
|
20240903,133400,85227010,9490,9490,9490,9490,0
|
|
20240903,133300,85227010,9490,9490,9490,9490,0
|
|
20240903,133200,85227010,9490,9490,9490,9490,0
|
|
20240903,133100,85227010,9490,9490,9490,9490,0
|
|
20240903,133000,85227010,9490,9490,9490,9490,0
|
|
20240903,132900,85227010,9490,9490,9490,9490,0
|
|
20240903,132800,85227010,9490,9490,9490,9490,0
|
|
20240903,132700,85227010,9490,9490,9490,9490,1
|
|
20240903,132600,85217520,9480,9480,9480,9480,0
|
|
20240903,132500,85217520,9480,9480,9480,9480,1
|
|
20240903,132400,85208040,9470,9490,9490,9470,70
|
|
20240903,132300,84545120,9530,9530,9530,9530,1
|
|
20240903,132200,84535590,9530,9470,9530,9470,87
|
|
20240903,132100,83709850,9470,9480,9480,9470,800
|
|
20240903,132000,76130150,9500,9500,9500,9500,0
|
|
20240903,131900,76130150,9500,9500,9500,9500,6
|
|
20240903,131800,76073150,9520,9520,9520,9520,0
|
|
20240903,131700,76073150,9520,9520,9520,9520,0
|
|
20240903,131600,76073150,9520,9520,9520,9520,0
|
|
20240903,131500,76073150,9520,9520,9520,9520,3
|
|
20240903,131400,76044590,9520,9520,9520,9520,0
|
|
20240903,131300,76044590,9520,9510,9520,9510,86
|
|
20240903,131200,75226720,9510,9510,9510,9510,29
|
|
20240903,131100,74950930,9510,9510,9510,9510,0
|
|
20240903,131000,74950930,9510,9510,9510,9510,0
|
|
20240903,130900,74950930,9510,9510,9510,9510,3
|
|
20240903,130800,74922400,9500,9500,9500,9500,7
|
|
20240903,130700,74855900,9500,9500,9500,9500,1
|
|
20240903,130600,74846400,9510,9500,9510,9500,134
|
|
20240903,130500,73572480,9500,9500,9500,9500,36
|
|
20240903,130400,73230480,9500,9500,9510,9500,58
|
|
20240903,130300,72679120,9500,9500,9500,9500,0
|
|
20240903,130200,72679120,9500,9500,9500,9500,0
|
|
20240903,130100,72679120,9500,9500,9500,9500,0
|
|
20240903,130000,72679120,9500,9500,9500,9500,0
|
|
20240903,125900,72679120,9500,9500,9500,9500,141
|
|
20240903,125800,71339620,9500,9500,9500,9500,0
|
|
20240903,125700,71339620,9500,9500,9500,9500,0
|
|
20240903,125600,71339620,9500,9500,9500,9500,0
|
|
20240903,125500,71339620,9500,9500,9500,9500,1
|
|
20240903,125400,71330120,9500,9500,9500,9500,0
|
|
20240903,125300,71330120,9500,9500,9500,9500,0
|
|
20240903,125200,71330120,9500,9500,9500,9500,0
|
|
20240903,125100,71330120,9500,9500,9500,9500,0
|
|
20240903,125000,71330120,9500,9480,9500,9480,523
|
|
20240903,124900,66371900,9470,9470,9470,9470,0
|
|
20240903,124800,66371900,9470,9470,9470,9470,0
|
|
20240903,124700,66371900,9470,9470,9470,9470,1
|
|
20240903,124600,66362430,9470,9470,9480,9470,99
|
|
20240903,124500,65424880,9470,9470,9470,9470,10
|
|
20240903,124400,65330180,9470,9470,9470,9470,40
|
|
20240903,124300,64951380,9480,9480,9480,9480,4
|
|
20240903,124200,64913460,9480,9480,9490,9480,7
|
|
20240903,124100,64847070,9470,9470,9480,9470,19
|
|
20240903,124000,64667130,9480,9480,9480,9480,0
|
|
20240903,123900,64667130,9480,9480,9480,9480,1
|
|
20240903,123800,64657650,9470,9470,9470,9470,0
|
|
20240903,123700,64657650,9470,9470,9470,9470,0
|
|
20240903,123600,64657650,9470,9470,9470,9470,4
|
|
20240903,123500,64619770,9480,9480,9480,9480,29
|
|
20240903,123400,64344850,9490,9490,9490,9490,1
|
|
20240903,123300,64335360,9480,9480,9480,9480,60
|
|
20240903,123200,63766560,9490,9490,9490,9490,0
|
|
20240903,123100,63766560,9490,9490,9490,9490,0
|
|
20240903,123000,63766560,9490,9490,9490,9490,0
|
|
20240903,122900,63766560,9490,9490,9490,9490,0
|
|
20240903,122800,63766560,9490,9490,9490,9490,1
|
|
20240903,122700,63757070,9480,9480,9480,9480,0
|
|
20240903,122600,63757070,9480,9480,9480,9480,0
|
|
20240903,122500,63757070,9480,9480,9480,9480,0
|
|
20240903,122400,63757070,9480,9480,9480,9480,0
|
|
20240903,122300,63757070,9480,9500,9500,9480,30
|
|
20240903,122200,63472470,9510,9510,9510,9510,0
|
|
20240903,122100,63472470,9510,9510,9510,9510,0
|
|
20240903,122000,63472470,9510,9510,9510,9510,0
|
|
20240903,121900,63472470,9510,9510,9510,9510,200
|
|
20240903,121800,61570470,9510,9510,9510,9510,1
|
|
20240903,121700,61560960,9490,9520,9520,9490,1560
|
|
20240903,121600,46751470,9530,9520,9530,9520,2
|
|
20240903,121500,46732420,9530,9520,9530,9520,5
|
|
20240903,121400,46684790,9530,9520,9530,9520,6
|
|
20240903,121300,46627630,9530,9520,9530,9520,6
|
|
20240903,121200,46570470,9530,9520,9530,9520,3
|
|
20240903,121100,46541890,9530,9530,9530,9530,0
|
|
20240903,121000,46541890,9530,9520,9530,9520,3
|
|
20240903,120900,46513310,9530,9530,9530,9530,0
|
|
20240903,120800,46513310,9530,9520,9530,9520,2
|
|
20240903,120700,46494260,9530,9530,9530,9530,0
|
|
20240903,120600,46494260,9530,9520,9530,9520,2
|
|
20240903,120500,46475210,9530,9530,9530,9530,0
|
|
20240903,120400,46475210,9530,9520,9530,9520,2
|
|
20240903,120300,46456160,9530,9520,9530,9520,2
|
|
20240903,120200,46437110,9510,9510,9510,9510,0
|
|
20240903,120100,46437110,9510,9510,9510,9510,0
|
|
20240903,120000,46437110,9510,9510,9510,9510,0
|
|
20240903,115900,46437110,9510,9510,9510,9510,0
|
|
20240903,115800,46437110,9510,9510,9510,9510,0
|
|
20240903,115700,46437110,9510,9510,9510,9510,0
|
|
20240903,115600,46437110,9510,9510,9510,9510,0
|
|
20240903,115500,46437110,9510,9510,9510,9510,0
|
|
20240903,115400,46437110,9510,9510,9510,9510,118
|
|
20240903,115300,45314930,9530,9530,9530,9520,61
|
|
20240903,115200,44733630,9530,9530,9530,9520,125
|
|
20240903,115100,43542420,9530,9520,9530,9520,98
|
|
20240903,115000,42608530,9530,9510,9530,9510,2
|
|
20240903,114900,42589490,9530,9530,9530,9530,0
|
|
20240903,114800,42589490,9530,9530,9530,9530,0
|
|
20240903,114700,42589490,9530,9530,9530,9530,0
|
|
20240903,114600,42589490,9530,9520,9530,9520,199
|
|
20240903,114500,40693030,9530,9530,9530,9530,0
|
|
20240903,114400,40693030,9530,9530,9530,9530,0
|
|
20240903,114300,40693030,9530,9530,9530,9530,0
|
|
20240903,114200,40693030,9530,9530,9530,9530,0
|
|
20240903,114100,40693030,9530,9530,9530,9530,0
|
|
20240903,114000,40693030,9530,9510,9530,9510,433
|
|
20240903,113900,36566910,9510,9510,9510,9510,10
|
|
20240903,113800,36471810,9510,9510,9510,9510,49
|
|
20240903,113700,36005820,9510,9510,9510,9510,25
|
|
20240903,113600,35768070,9530,9530,9530,9530,0
|
|
20240903,113500,35768070,9530,9530,9530,9530,0
|
|
20240903,113400,35768070,9530,9530,9530,9530,0
|
|
20240903,113300,35768070,9530,9520,9530,9520,14
|
|
20240903,113200,35634770,9530,9530,9530,9530,0
|
|
20240903,113100,35634770,9530,9530,9530,9530,6
|
|
20240903,113000,35577590,9540,9540,9540,9540,0
|
|
20240903,112900,35577590,9540,9540,9540,9540,0
|
|
20240903,112800,35577590,9540,9540,9540,9540,0
|
|
20240903,112700,35577590,9540,9540,9540,9540,0
|
|
20240903,112600,35577590,9540,9540,9540,9540,0
|
|
20240903,112500,35577590,9540,9540,9540,9540,0
|
|
20240903,112400,35577590,9540,9540,9540,9540,0
|
|
20240903,112300,35577590,9540,9540,9540,9540,0
|
|
20240903,112200,35577590,9540,9540,9540,9540,0
|
|
20240903,112100,35577590,9540,9540,9540,9540,0
|
|
20240903,112000,35577590,9540,9540,9540,9540,0
|
|
20240903,111900,35577590,9540,9540,9540,9540,0
|
|
20240903,111800,35577590,9540,9520,9540,9520,2
|
|
20240903,111700,35558530,9530,9520,9530,9520,25
|
|
20240903,111600,35320300,9520,9520,9520,9520,0
|
|
20240903,111500,35320300,9520,9520,9520,9520,9
|
|
20240903,111400,35234620,9530,9530,9530,9530,0
|
|
20240903,111300,35234620,9530,9530,9530,9530,0
|
|
20240903,111200,35234620,9530,9530,9530,9530,0
|
|
20240903,111100,35234620,9530,9530,9530,9530,1
|
|
20240903,111000,35225090,9520,9540,9540,9520,21
|
|
20240903,110900,35025150,9530,9530,9540,9530,34
|
|
20240903,110800,34701110,9540,9540,9540,9540,0
|
|
20240903,110700,34701110,9540,9540,9540,9540,2
|
|
20240903,110600,34682030,9540,9540,9540,9540,0
|
|
20240903,110500,34682030,9540,9540,9540,9540,3
|
|
20240903,110400,34653410,9540,9540,9540,9540,66
|
|
20240903,110300,34023770,9530,9530,9530,9530,0
|
|
20240903,110200,34023770,9530,9530,9530,9530,7
|
|
20240903,110100,33957060,9530,9530,9540,9530,51
|
|
20240903,110000,33471020,9530,9530,9530,9530,0
|
|
20240903,105900,33471020,9530,9530,9530,9530,30
|
|
20240903,105800,33185120,9530,9530,9530,9530,21
|
|
20240903,105700,32984990,9520,9520,9520,9520,1
|
|
20240903,105600,32975470,9510,9510,9510,9510,2
|
|
20240903,105500,32956450,9540,9540,9540,9540,1
|
|
20240903,105400,32946910,9540,9520,9540,9520,5
|
|
20240903,105300,32899250,9540,9520,9540,9520,6
|
|
20240903,105200,32842050,9540,9540,9540,9540,1
|
|
20240903,105100,32832510,9540,9520,9540,9520,5
|
|
20240903,105000,32784850,9540,9540,9540,9540,1
|
|
20240903,104900,32775310,9520,9520,9540,9520,4
|
|
20240903,104800,32737190,9540,9520,9540,9520,3
|
|
20240903,104700,32708590,9530,9530,9530,9530,0
|
|
20240903,104600,32708590,9530,9530,9530,9530,0
|
|
20240903,104500,32708590,9530,9520,9530,9520,1501
|
|
20240903,104400,18404620,9520,9520,9520,9520,0
|
|
20240903,104300,18404620,9520,9520,9520,9520,1
|
|
20240903,104200,18395100,9520,9520,9520,9520,0
|
|
20240903,104100,18395100,9520,9520,9520,9520,1
|
|
20240903,104000,18385580,9520,9520,9520,9520,0
|
|
20240903,103900,18385580,9520,9520,9520,9520,40
|
|
20240903,103800,18004780,9520,9520,9520,9520,28
|
|
20240903,103700,17738220,9520,9520,9520,9520,0
|
|
20240903,103600,17738220,9520,9520,9520,9520,0
|
|
20240903,103500,17738220,9520,9520,9520,9520,0
|
|
20240903,103400,17738220,9520,9520,9520,9510,3
|
|
20240903,103300,17709670,9510,9510,9510,9510,1
|
|
20240903,103200,17700160,9520,9520,9520,9510,9
|
|
20240903,103100,17614530,9510,9510,9530,9510,5
|
|
20240903,103000,17566950,9530,9510,9530,9510,48
|
|
20240903,102900,17109990,9520,9500,9520,9500,4
|
|
20240903,102800,17071940,9520,9490,9520,9490,603
|
|
20240903,102700,11332710,9510,9510,9510,9510,0
|
|
20240903,102600,11332710,9510,9510,9510,9510,0
|
|
20240903,102500,11332710,9510,9510,9510,9510,5
|
|
20240903,102400,11285160,9520,9520,9520,9520,0
|
|
20240903,102300,11285160,9520,9520,9520,9520,0
|
|
20240903,102200,11285160,9520,9520,9520,9520,0
|
|
20240903,102100,11285160,9520,9520,9520,9520,1
|
|
20240903,102000,11275640,9500,9520,9520,9500,2
|
|
20240903,101900,11256620,9520,9500,9520,9500,271
|
|
20240903,101800,8678070,9490,9490,9490,9490,1
|
|
20240903,101700,8668580,9510,9510,9510,9510,0
|
|
20240903,101600,8668580,9510,9510,9510,9510,0
|
|
20240903,101500,8668580,9510,9510,9510,9510,0
|
|
20240903,101400,8668580,9510,9510,9510,9510,0
|
|
20240903,101300,8668580,9510,9510,9510,9510,0
|
|
20240903,101200,8668580,9510,9510,9510,9510,0
|
|
20240903,101100,8668580,9510,9510,9510,9510,0
|
|
20240903,101000,8668580,9510,9510,9510,9490,26
|
|
20240903,100900,8421370,9510,9510,9510,9490,59
|
|
20240903,100800,7860350,9510,9500,9510,9500,19
|
|
20240903,100700,7679670,9510,9490,9510,9490,20
|
|
20240903,100600,7489490,9510,9510,9510,9500,21
|
|
20240903,100500,7289790,9510,9490,9510,9490,11
|
|
20240903,100400,7185220,9500,9490,9500,9490,2
|
|
20240903,100300,7166230,9510,9510,9510,9510,0
|
|
20240903,100200,7166230,9510,9490,9510,9490,2
|
|
20240903,100100,7147230,9490,9490,9490,9490,0
|
|
20240903,100000,7147230,9490,9490,9490,9490,0
|
|
20240903,095900,7147230,9490,9490,9490,9490,0
|
|
20240903,095800,7147230,9490,9490,9490,9490,0
|
|
20240903,095700,7147230,9490,9490,9490,9490,1
|
|
20240903,095600,7137740,9520,9520,9520,9520,0
|
|
20240903,095500,7137740,9520,9520,9520,9520,0
|
|
20240903,095400,7137740,9520,9520,9520,9520,0
|
|
20240903,095300,7137740,9520,9520,9520,9520,0
|
|
20240903,095200,7137740,9520,9490,9520,9490,2
|
|
20240903,095100,7118730,9510,9510,9510,9510,0
|
|
20240903,095000,7118730,9510,9490,9520,9490,13
|
|
20240903,094900,6995020,9510,9510,9510,9510,0
|
|
20240903,094800,6995020,9510,9510,9510,9510,97
|
|
20240903,094700,6072550,9510,9490,9510,9490,9
|
|
20240903,094600,5986980,9510,9510,9510,9510,0
|
|
20240903,094500,5986980,9510,9510,9510,9510,0
|
|
20240903,094400,5986980,9510,9490,9520,9490,66
|
|
20240903,094300,5360590,9500,9490,9500,9490,3
|
|
20240903,094200,5332110,9500,9500,9500,9500,0
|
|
20240903,094100,5332110,9500,9500,9500,9500,0
|
|
20240903,094000,5332110,9500,9490,9500,9490,3
|
|
20240903,093900,5303630,9510,9510,9510,9510,5
|
|
20240903,093800,5256080,9520,9520,9520,9520,0
|
|
20240903,093700,5256080,9520,9520,9520,9520,5
|
|
20240903,093600,5208480,9520,9520,9520,9520,4
|
|
20240903,093500,5170400,9510,9510,9510,9510,4
|
|
20240903,093400,5132360,9510,9510,9510,9510,0
|
|
20240903,093300,5132360,9510,9510,9510,9510,3
|
|
20240903,093200,5103830,9500,9500,9500,9500,0
|
|
20240903,093100,5103830,9500,9500,9500,9500,1
|
|
20240903,093000,5094330,9510,9490,9510,9490,110
|
|
20240903,092900,4049330,9500,9490,9500,9490,2
|
|
20240903,092800,4030340,9500,9500,9510,9500,4
|
|
20240903,092700,3992320,9520,9490,9520,9490,16
|
|
20240903,092600,3840450,9490,9490,9490,9490,1
|
|
20240903,092500,3830960,9480,9480,9480,9480,1
|
|
20240903,092400,3821480,9490,9490,9490,9490,0
|
|
20240903,092300,3821480,9490,9480,9490,9480,32
|
|
20240903,092200,3518110,9480,9480,9480,9480,0
|
|
20240903,092100,3518110,9480,9480,9480,9480,0
|
|
20240903,092000,3518110,9480,9490,9490,9480,4
|
|
20240903,091900,3480170,9490,9490,9500,9480,5
|
|
20240903,091800,3432710,9480,9490,9520,9480,290
|
|
20240903,091700,683370,9500,9500,9520,9500,10
|
|
20240903,091600,588210,9520,9520,9520,9520,0
|
|
20240903,091500,588210,9520,9520,9520,9520,0
|
|
20240903,091400,588210,9520,9520,9520,9520,0
|
|
20240903,091300,588210,9520,9520,9520,9520,0
|
|
20240903,091200,588210,9520,9510,9520,9510,3
|
|
20240903,091100,559660,9520,9520,9520,9520,0
|
|
20240903,091000,559660,9520,9520,9520,9480,52
|
|
20240903,090900,66620,9480,9480,9480,9480,1
|
|
20240903,090800,57140,9520,9520,9520,9520,0
|
|
20240903,090700,57140,9520,9520,9520,9520,0
|
|
20240903,090600,57140,9520,9520,9520,9520,0
|
|
20240903,090500,57140,9520,9520,9520,9520,5
|
|
20240903,090400,9540,9540,9540,9540,9540,0
|
|
20240903,090300,9540,9540,9540,9540,9540,0
|
|
20240903,090200,9540,9540,9540,9540,9540,0
|
|
20240903,090100,9540,9540,9540,9540,9540,0
|
|
20240903,090000,9540,9540,9540,9540,9540,1
|