619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,191600,305511740,9170,9170,9170,9170,667
|
|
20240904,191500,305511740,9170,9170,9170,9170,0
|
|
20240904,191400,305511740,9170,9170,9170,9170,0
|
|
20240904,191300,305511740,9170,9170,9170,9170,0
|
|
20240904,191200,305511740,9170,9170,9170,9170,0
|
|
20240904,191100,305511740,9170,9170,9170,9170,0
|
|
20240904,191000,305511740,9170,9170,9170,9170,0
|
|
20240904,190900,305511740,9170,9170,9170,9170,0
|
|
20240904,190800,305511740,9170,9170,9170,9170,0
|
|
20240904,190700,305511740,9170,9170,9170,9170,0
|
|
20240904,190600,305511740,9170,9170,9170,9170,0
|
|
20240904,190500,305511740,9170,9170,9170,9170,0
|
|
20240904,190400,305511740,9170,9170,9170,9170,0
|
|
20240904,190300,305511740,9170,9170,9170,9170,0
|
|
20240904,190200,305511740,9170,9170,9170,9170,0
|
|
20240904,190100,305511740,9170,9170,9170,9170,0
|
|
20240904,190000,305511740,9170,9170,9170,9170,0
|
|
20240904,185900,305511740,9170,9170,9170,9170,0
|
|
20240904,185800,305511740,9170,9170,9170,9170,0
|
|
20240904,185700,305511740,9170,9170,9170,9170,0
|
|
20240904,185600,305511740,9170,9170,9170,9170,0
|
|
20240904,185500,305511740,9170,9170,9170,9170,0
|
|
20240904,185400,305511740,9170,9170,9170,9170,0
|
|
20240904,185300,305511740,9170,9170,9170,9170,0
|
|
20240904,185200,305511740,9170,9170,9170,9170,0
|
|
20240904,185100,305511740,9170,9170,9170,9170,0
|
|
20240904,185000,305511740,9170,9170,9170,9170,0
|
|
20240904,184900,305511740,9170,9170,9170,9170,0
|
|
20240904,184800,305511740,9170,9170,9170,9170,0
|
|
20240904,184700,305511740,9170,9170,9170,9170,0
|
|
20240904,184600,305511740,9170,9170,9170,9170,667
|
|
20240904,184500,305511740,9170,9170,9170,9170,0
|
|
20240904,184400,305511740,9170,9170,9170,9170,0
|
|
20240904,184300,305511740,9170,9170,9170,9170,0
|
|
20240904,184200,305511740,9170,9170,9170,9170,0
|
|
20240904,184100,305511740,9170,9170,9170,9170,0
|
|
20240904,184000,305511740,9170,9170,9170,9170,0
|
|
20240904,183900,305511740,9170,9170,9170,9170,0
|
|
20240904,183800,305511740,9170,9170,9170,9170,0
|
|
20240904,183700,305511740,9170,9170,9170,9170,0
|
|
20240904,183600,305511740,9170,9170,9170,9170,0
|
|
20240904,183500,305511740,9170,9170,9170,9170,0
|
|
20240904,183400,305511740,9170,9170,9170,9170,0
|
|
20240904,183300,305511740,9170,9170,9170,9170,0
|
|
20240904,183200,305511740,9170,9170,9170,9170,0
|
|
20240904,183100,305511740,9170,9170,9170,9170,0
|
|
20240904,183000,305511740,9170,9170,9170,9170,0
|
|
20240904,182900,305511740,9170,9170,9170,9170,0
|
|
20240904,182800,305511740,9170,9170,9170,9170,0
|
|
20240904,182700,305511740,9170,9170,9170,9170,0
|
|
20240904,182600,305511740,9170,9170,9170,9170,0
|
|
20240904,182500,305511740,9170,9170,9170,9170,0
|
|
20240904,182400,305511740,9170,9170,9170,9170,0
|
|
20240904,182300,305511740,9170,9170,9170,9170,0
|
|
20240904,182200,305511740,9170,9170,9170,9170,0
|
|
20240904,182100,305511740,9170,9170,9170,9170,0
|
|
20240904,182000,305511740,9170,9170,9170,9170,0
|
|
20240904,181900,305511740,9170,9170,9170,9170,0
|
|
20240904,181800,305511740,9170,9170,9170,9170,0
|
|
20240904,181700,305511740,9170,9170,9170,9170,0
|
|
20240904,181600,305511740,9170,9170,9170,9170,667
|
|
20240904,181500,305511740,9170,9170,9170,9170,0
|
|
20240904,181400,305511740,9170,9170,9170,9170,0
|
|
20240904,181300,305511740,9170,9170,9170,9170,0
|
|
20240904,181200,305511740,9170,9170,9170,9170,0
|
|
20240904,181100,305511740,9170,9170,9170,9170,0
|
|
20240904,181000,305511740,9170,9170,9170,9170,0
|
|
20240904,180900,305511740,9170,9170,9170,9170,0
|
|
20240904,180800,305511740,9170,9170,9170,9170,0
|
|
20240904,180700,305511740,9170,9170,9170,9170,0
|
|
20240904,180600,305511740,9170,9170,9170,9170,0
|
|
20240904,180500,305511740,9170,9170,9170,9170,0
|
|
20240904,180400,305511740,9170,9170,9170,9170,0
|
|
20240904,180300,305511740,9170,9170,9170,9170,0
|
|
20240904,180200,305511740,9170,9170,9170,9170,0
|
|
20240904,180100,305511740,9170,9170,9170,9170,0
|
|
20240904,180000,305511740,9170,9170,9170,9170,0
|
|
20240904,175900,305511740,9170,9170,9170,9170,0
|
|
20240904,175800,305511740,9170,9170,9170,9170,0
|
|
20240904,175700,305511740,9170,9170,9170,9170,0
|
|
20240904,175600,305511740,9170,9170,9170,9170,0
|
|
20240904,175500,305511740,9170,9170,9170,9170,0
|
|
20240904,175400,305511740,9170,9170,9170,9170,0
|
|
20240904,175300,305511740,9170,9170,9170,9170,0
|
|
20240904,175200,305511740,9170,9170,9170,9170,0
|
|
20240904,175100,305511740,9170,9170,9170,9170,0
|
|
20240904,175000,305511740,9170,9170,9170,9170,0
|
|
20240904,174900,305511740,9170,9170,9170,9170,0
|
|
20240904,174800,305511740,9170,9170,9170,9170,0
|
|
20240904,174700,305511740,9170,9170,9170,9170,0
|
|
20240904,174600,305511740,9170,9170,9170,9170,667
|
|
20240904,174500,305511740,9170,9170,9170,9170,0
|
|
20240904,174400,305511740,9170,9170,9170,9170,0
|
|
20240904,174300,305511740,9170,9170,9170,9170,0
|
|
20240904,174200,305511740,9170,9170,9170,9170,0
|
|
20240904,174100,305511740,9170,9170,9170,9170,0
|
|
20240904,174000,305511740,9170,9170,9170,9170,0
|
|
20240904,173900,305511740,9170,9170,9170,9170,0
|
|
20240904,173800,305511740,9170,9170,9170,9170,0
|
|
20240904,173700,305511740,9170,9170,9170,9170,0
|
|
20240904,173600,305511740,9170,9170,9170,9170,0
|
|
20240904,173500,305511740,9170,9170,9170,9170,0
|
|
20240904,173400,305511740,9170,9170,9170,9170,0
|
|
20240904,173300,305511740,9170,9170,9170,9170,0
|
|
20240904,173200,305511740,9170,9170,9170,9170,0
|
|
20240904,173100,305511740,9170,9170,9170,9170,0
|
|
20240904,173000,305511740,9170,9170,9170,9170,0
|
|
20240904,172900,305511740,9170,9170,9170,9170,0
|
|
20240904,172800,305511740,9170,9170,9170,9170,0
|
|
20240904,172700,305511740,9170,9170,9170,9170,0
|
|
20240904,172600,305511740,9170,9170,9170,9170,0
|
|
20240904,172500,305511740,9170,9170,9170,9170,0
|
|
20240904,172400,305511740,9170,9170,9170,9170,0
|
|
20240904,172300,305511740,9170,9170,9170,9170,0
|
|
20240904,172200,305511740,9170,9170,9170,9170,0
|
|
20240904,172100,305511740,9170,9170,9170,9170,0
|
|
20240904,172000,305511740,9170,9170,9170,9170,0
|
|
20240904,171900,305511740,9170,9170,9170,9170,0
|
|
20240904,171800,305511740,9170,9170,9170,9170,0
|
|
20240904,171700,305511740,9170,9170,9170,9170,0
|
|
20240904,171600,305511740,9170,9170,9170,9170,667
|
|
20240904,171500,305511740,9170,9170,9170,9170,0
|
|
20240904,171400,305511740,9170,9170,9170,9170,0
|
|
20240904,171300,305511740,9170,9170,9170,9170,0
|
|
20240904,171200,305511740,9170,9170,9170,9170,0
|
|
20240904,171100,305511740,9170,9170,9170,9170,0
|
|
20240904,171000,305511740,9170,9170,9170,9170,0
|
|
20240904,170900,305511740,9170,9170,9170,9170,0
|
|
20240904,170800,305511740,9170,9170,9170,9170,0
|
|
20240904,170700,305511740,9170,9170,9170,9170,0
|
|
20240904,170600,305511740,9170,9170,9170,9170,0
|
|
20240904,170500,305511740,9170,9170,9170,9170,0
|
|
20240904,170400,305511740,9170,9170,9170,9170,0
|
|
20240904,170300,305511740,9170,9170,9170,9170,0
|
|
20240904,170200,305511740,9170,9170,9170,9170,0
|
|
20240904,170100,305511740,9170,9170,9170,9170,0
|
|
20240904,170000,305511740,9170,9170,9170,9170,0
|
|
20240904,165900,305511740,9170,9170,9170,9170,0
|
|
20240904,165800,305511740,9170,9170,9170,9170,0
|
|
20240904,165700,305511740,9170,9170,9170,9170,0
|
|
20240904,165600,305511740,9170,9170,9170,9170,0
|
|
20240904,165500,305511740,9170,9170,9170,9170,0
|
|
20240904,165400,305511740,9170,9170,9170,9170,0
|
|
20240904,165300,305511740,9170,9170,9170,9170,0
|
|
20240904,165200,305511740,9170,9170,9170,9170,0
|
|
20240904,165100,305511740,9170,9170,9170,9170,0
|
|
20240904,165000,305511740,9170,9170,9170,9170,0
|
|
20240904,164900,305511740,9170,9170,9170,9170,0
|
|
20240904,164800,305511740,9170,9170,9170,9170,0
|
|
20240904,164700,305511740,9170,9170,9170,9170,0
|
|
20240904,164600,305511740,9170,9170,9170,9170,667
|
|
20240904,164500,305511740,9170,9170,9170,9170,0
|
|
20240904,164400,305511740,9170,9170,9170,9170,0
|
|
20240904,164300,305511740,9170,9170,9170,9170,0
|
|
20240904,164200,305511740,9170,9170,9170,9170,0
|
|
20240904,164100,305511740,9170,9170,9170,9170,0
|
|
20240904,164000,305511740,9170,9170,9170,9170,0
|
|
20240904,163900,305511740,9170,9170,9170,9170,0
|
|
20240904,163800,305511740,9170,9170,9170,9170,0
|
|
20240904,163700,305511740,9170,9170,9170,9170,0
|
|
20240904,163600,305511740,9170,9170,9170,9170,0
|
|
20240904,163500,305511740,9170,9170,9170,9170,0
|
|
20240904,163400,305511740,9170,9170,9170,9170,0
|
|
20240904,163300,305511740,9170,9170,9170,9170,0
|
|
20240904,163200,305511740,9170,9170,9170,9170,0
|
|
20240904,163100,305511740,9170,9170,9170,9170,0
|
|
20240904,163000,305511740,9170,9170,9170,9170,0
|
|
20240904,162900,305511740,9170,9170,9170,9170,0
|
|
20240904,162800,305511740,9170,9170,9170,9170,0
|
|
20240904,162700,305511740,9170,9170,9170,9170,0
|
|
20240904,162600,305511740,9170,9170,9170,9170,0
|
|
20240904,162500,305511740,9170,9170,9170,9170,0
|
|
20240904,162400,305511740,9170,9170,9170,9170,0
|
|
20240904,162300,305511740,9170,9170,9170,9170,0
|
|
20240904,162200,305511740,9170,9170,9170,9170,0
|
|
20240904,162100,305511740,9170,9170,9170,9170,0
|
|
20240904,162000,305511740,9170,9170,9170,9170,0
|
|
20240904,161900,305511740,9170,9170,9170,9170,0
|
|
20240904,161800,305511740,9170,9170,9170,9170,0
|
|
20240904,161700,305511740,9170,9170,9170,9170,0
|
|
20240904,161600,305511740,9170,9170,9170,9170,667
|
|
20240904,161500,305511740,9170,9170,9170,9170,0
|
|
20240904,161400,305511740,9170,9170,9170,9170,0
|
|
20240904,161300,305511740,9170,9170,9170,9170,0
|
|
20240904,161200,305511740,9170,9170,9170,9170,0
|
|
20240904,161100,305511740,9170,9170,9170,9170,0
|
|
20240904,161000,305511740,9170,9170,9170,9170,0
|
|
20240904,160900,305511740,9170,9170,9170,9170,0
|
|
20240904,160800,305511740,9170,9170,9170,9170,0
|
|
20240904,160700,305511740,9170,9170,9170,9170,0
|
|
20240904,160600,305511740,9170,9170,9170,9170,0
|
|
20240904,160500,305511740,9170,9170,9170,9170,0
|
|
20240904,160400,305511740,9170,9170,9170,9170,0
|
|
20240904,160300,305511740,9170,9170,9170,9170,0
|
|
20240904,160200,305511740,9170,9170,9170,9170,0
|
|
20240904,160100,305511740,9170,9170,9170,9170,0
|
|
20240904,160000,305511740,9170,9170,9170,9170,0
|
|
20240904,155900,305511740,9170,9170,9170,9170,0
|
|
20240904,155800,305511740,9170,9170,9170,9170,0
|
|
20240904,155700,305511740,9170,9170,9170,9170,0
|
|
20240904,155600,305511740,9170,9170,9170,9170,0
|
|
20240904,155500,305511740,9170,9170,9170,9170,0
|
|
20240904,155400,305511740,9170,9170,9170,9170,0
|
|
20240904,155300,305511740,9170,9170,9170,9170,0
|
|
20240904,155200,305511740,9170,9170,9170,9170,0
|
|
20240904,155100,305511740,9170,9170,9170,9170,0
|
|
20240904,155000,305511740,9170,9170,9170,9170,0
|
|
20240904,154900,305511740,9170,9170,9170,9170,0
|
|
20240904,154800,305511740,9170,9170,9170,9170,0
|
|
20240904,154700,305511740,9170,9170,9170,9170,0
|
|
20240904,154600,305511740,9170,9170,9170,9170,667
|
|
20240904,154500,305511740,9170,9170,9170,9170,0
|
|
20240904,154400,305511740,9170,9170,9170,9170,0
|
|
20240904,154300,305511740,9170,9170,9170,9170,0
|
|
20240904,154200,305511740,9170,9170,9170,9170,0
|
|
20240904,154100,305511740,9170,9170,9170,9170,0
|
|
20240904,154000,305511740,9170,9170,9170,9170,0
|
|
20240904,153900,305511740,9170,9170,9170,9170,0
|
|
20240904,153800,305511740,9170,9170,9170,9170,0
|
|
20240904,153700,305511740,9170,9170,9170,9170,0
|
|
20240904,153600,305511740,9170,9170,9170,9170,0
|
|
20240904,153500,305511740,9170,9170,9170,9170,0
|
|
20240904,153400,305511740,9170,9170,9170,9170,0
|
|
20240904,153300,305511740,9170,9170,9170,9170,0
|
|
20240904,153200,305511740,9170,9170,9170,9170,0
|
|
20240904,153100,305511740,9170,9170,9170,9170,0
|
|
20240904,153000,305511740,9170,9170,9170,9170,667
|
|
20240904,152900,299395350,9200,9200,9200,9200,0
|
|
20240904,152800,299395350,9200,9200,9200,9200,0
|
|
20240904,152700,299395350,9200,9200,9200,9200,0
|
|
20240904,152600,299395350,9200,9200,9200,9200,0
|
|
20240904,152500,299395350,9200,9200,9200,9200,0
|
|
20240904,152400,299395350,9200,9200,9200,9200,0
|
|
20240904,152300,299395350,9200,9200,9200,9200,0
|
|
20240904,152200,299395350,9200,9200,9200,9200,0
|
|
20240904,152100,299395350,9200,9200,9200,9200,0
|
|
20240904,152000,299395350,9200,9200,9200,9200,0
|
|
20240904,151900,299395350,9200,9170,9200,9170,173
|
|
20240904,151800,297807660,9170,9180,9180,9170,19
|
|
20240904,151700,297633330,9170,9170,9170,9170,50
|
|
20240904,151600,297174830,9180,9170,9180,9170,52
|
|
20240904,151500,296697970,9170,9170,9170,9170,1
|
|
20240904,151400,296688800,9170,9160,9170,9160,91
|
|
20240904,151300,295854570,9150,9150,9150,9150,0
|
|
20240904,151200,295854570,9150,9150,9150,9150,0
|
|
20240904,151100,295854570,9150,9150,9150,9150,12
|
|
20240904,151000,295744770,9140,9160,9160,9140,119
|
|
20240904,150900,294655830,9160,9160,9160,9160,34
|
|
20240904,150800,294344390,9150,9150,9150,9150,40
|
|
20240904,150700,293978390,9140,9140,9140,9140,54
|
|
20240904,150600,293484830,9150,9160,9160,9150,181
|
|
20240904,150500,291828580,9160,9160,9160,9160,91
|
|
20240904,150400,290995020,9160,9160,9160,9160,0
|
|
20240904,150300,290995020,9160,9160,9160,9160,0
|
|
20240904,150200,290995020,9160,9160,9160,9160,0
|
|
20240904,150100,290995020,9160,9160,9160,9160,0
|
|
20240904,150000,290995020,9160,9160,9160,9160,0
|
|
20240904,145900,290995020,9160,9160,9160,9160,16
|
|
20240904,145800,290848460,9170,9170,9170,9170,0
|
|
20240904,145700,290848460,9170,9160,9170,9160,4
|
|
20240904,145600,290811800,9170,9160,9170,9160,58
|
|
20240904,145500,290280440,9170,9170,9170,9170,0
|
|
20240904,145400,290280440,9170,9170,9170,9170,1
|
|
20240904,145300,290271270,9160,9160,9160,9160,19
|
|
20240904,145200,290097230,9160,9160,9160,9160,0
|
|
20240904,145100,290097230,9160,9160,9160,9160,7
|
|
20240904,145000,290033110,9170,9170,9170,9170,22
|
|
20240904,144900,289831370,9180,9180,9180,9180,0
|
|
20240904,144800,289831370,9180,9180,9180,9180,0
|
|
20240904,144700,289831370,9180,9180,9180,9180,0
|
|
20240904,144600,289831370,9180,9180,9180,9180,0
|
|
20240904,144500,289831370,9180,9180,9180,9180,0
|
|
20240904,144400,289831370,9180,9180,9180,9180,20
|
|
20240904,144300,289647770,9180,9180,9180,9180,0
|
|
20240904,144200,289647770,9180,9180,9180,9180,23
|
|
20240904,144100,289436630,9190,9190,9190,9190,25
|
|
20240904,144000,289206880,9200,9180,9200,9180,2
|
|
20240904,143900,289188500,9200,9150,9200,9150,3063
|
|
20240904,143800,261112430,9140,9140,9140,9140,1
|
|
20240904,143700,261103290,9140,9140,9140,9140,0
|
|
20240904,143600,261103290,9140,9140,9140,9140,102
|
|
20240904,143500,260171010,9140,9140,9140,9140,0
|
|
20240904,143400,260171010,9140,9140,9140,9140,0
|
|
20240904,143300,260171010,9140,9140,9140,9140,70
|
|
20240904,143200,259531210,9130,9130,9130,9130,26
|
|
20240904,143100,259293830,9130,9130,9130,9130,0
|
|
20240904,143000,259293830,9130,9130,9130,9130,0
|
|
20240904,142900,259293830,9130,9130,9130,9130,42
|
|
20240904,142800,258910370,9140,9140,9140,9140,0
|
|
20240904,142700,258910370,9140,9140,9140,9140,21
|
|
20240904,142600,258718430,9150,9150,9150,9150,1
|
|
20240904,142500,258709280,9150,9150,9150,9150,88
|
|
20240904,142400,257904080,9140,9140,9140,9140,4
|
|
20240904,142300,257867520,9150,9150,9150,9150,0
|
|
20240904,142200,257867520,9150,9150,9150,9150,5
|
|
20240904,142100,257821770,9150,9150,9150,9150,51
|
|
20240904,142000,257355120,9150,9150,9150,9150,0
|
|
20240904,141900,257355120,9150,9150,9150,9150,2
|
|
20240904,141800,257336820,9150,9140,9150,9130,5
|
|
20240904,141700,257291110,9140,9140,9140,9140,0
|
|
20240904,141600,257291110,9140,9140,9140,9140,0
|
|
20240904,141500,257291110,9140,9140,9140,9140,0
|
|
20240904,141400,257291110,9140,9120,9140,9120,1541
|
|
20240904,141300,243219610,9120,9120,9120,9120,200
|
|
20240904,141200,241395610,9120,9120,9120,9120,38
|
|
20240904,141100,241049050,9120,9150,9150,9120,2554
|
|
20240904,141000,217738620,9160,9160,9160,9160,0
|
|
20240904,140900,217738620,9160,9160,9160,9160,120
|
|
20240904,140800,216639420,9140,9140,9140,9140,160
|
|
20240904,140700,215177020,9140,9140,9140,9140,0
|
|
20240904,140600,215177020,9140,9150,9150,9140,573
|
|
20240904,140500,209939610,9150,9150,9150,9150,4
|
|
20240904,140400,209903010,9150,9150,9150,9150,404
|
|
20240904,140300,206206410,9160,9160,9160,9160,0
|
|
20240904,140200,206206410,9160,9160,9160,9160,110
|
|
20240904,140100,205198810,9160,9160,9160,9160,0
|
|
20240904,140000,205198810,9160,9160,9160,9160,2
|
|
20240904,135900,205180490,9150,9150,9150,9150,0
|
|
20240904,135800,205180490,9150,9150,9150,9150,10
|
|
20240904,135700,205088990,9160,9160,9160,9160,10
|
|
20240904,135600,204997390,9160,9160,9160,9160,0
|
|
20240904,135500,204997390,9160,9160,9160,9160,101
|
|
20240904,135400,204072230,9160,9170,9170,9160,188
|
|
20240904,135300,202349840,9160,9150,9160,9150,153
|
|
20240904,135200,200948370,9160,9160,9160,9160,0
|
|
20240904,135100,200948370,9160,9160,9160,9160,166
|
|
20240904,135000,199427810,9170,9170,9170,9170,0
|
|
20240904,134900,199427810,9170,9170,9170,9170,5
|
|
20240904,134800,199381960,9170,9170,9170,9170,0
|
|
20240904,134700,199381960,9170,9170,9170,9170,0
|
|
20240904,134600,199381960,9170,9170,9170,9170,0
|
|
20240904,134500,199381960,9170,9170,9170,9170,49
|
|
20240904,134400,198932630,9170,9170,9170,9170,2
|
|
20240904,134300,198914290,9170,9170,9170,9170,0
|
|
20240904,134200,198914290,9170,9170,9170,9170,0
|
|
20240904,134100,198914290,9170,9170,9170,9170,50
|
|
20240904,134000,198455790,9170,9170,9170,9170,1
|
|
20240904,133900,198446620,9170,9170,9170,9170,0
|
|
20240904,133800,198446620,9170,9170,9170,9170,0
|
|
20240904,133700,198446620,9170,9170,9170,9170,0
|
|
20240904,133600,198446620,9170,9170,9170,9170,0
|
|
20240904,133500,198446620,9170,9170,9170,9170,0
|
|
20240904,133400,198446620,9170,9170,9170,9170,20
|
|
20240904,133300,198263220,9160,9190,9190,9160,2565
|
|
20240904,133200,174756180,9190,9190,9190,9190,42
|
|
20240904,133100,174370200,9190,9190,9190,9190,20
|
|
20240904,133000,174186400,9190,9190,9190,9190,0
|
|
20240904,132900,174186400,9190,9190,9190,9190,0
|
|
20240904,132800,174186400,9190,9190,9190,9190,15
|
|
20240904,132700,174048550,9190,9190,9190,9190,0
|
|
20240904,132600,174048550,9190,9190,9190,9190,0
|
|
20240904,132500,174048550,9190,9190,9190,9190,0
|
|
20240904,132400,174048550,9190,9190,9190,9190,0
|
|
20240904,132300,174048550,9190,9190,9190,9190,0
|
|
20240904,132200,174048550,9190,9190,9190,9190,1
|
|
20240904,132100,174039360,9190,9190,9190,9190,121
|
|
20240904,132000,172927370,9170,9180,9180,9170,314
|
|
20240904,131900,170047720,9180,9180,9180,9180,0
|
|
20240904,131800,170047720,9180,9180,9180,9180,0
|
|
20240904,131700,170047720,9180,9180,9180,9180,121
|
|
20240904,131600,168936940,9190,9190,9190,9190,18
|
|
20240904,131500,168771520,9190,9190,9190,9190,36
|
|
20240904,131400,168440680,9190,9190,9190,9190,0
|
|
20240904,131300,168440680,9190,9190,9190,9190,1
|
|
20240904,131200,168431490,9190,9190,9190,9190,20
|
|
20240904,131100,168247690,9190,9190,9190,9190,6
|
|
20240904,131000,168192550,9180,9180,9180,9180,0
|
|
20240904,130900,168192550,9180,9180,9180,9180,0
|
|
20240904,130800,168192550,9180,9180,9180,9180,0
|
|
20240904,130700,168192550,9180,9180,9180,9180,10
|
|
20240904,130600,168100750,9180,9180,9180,9180,6
|
|
20240904,130500,168045670,9180,9180,9180,9180,6
|
|
20240904,130400,167990590,9190,9190,9190,9190,50
|
|
20240904,130300,167531090,9190,9190,9190,9190,100
|
|
20240904,130200,166612090,9180,9180,9180,9180,2
|
|
20240904,130100,166593730,9190,9190,9190,9190,1
|
|
20240904,130000,166584540,9190,9170,9190,9170,12
|
|
20240904,125900,166474370,9170,9180,9190,9170,596
|
|
20240904,125800,161004690,9200,9200,9200,9200,1
|
|
20240904,125700,160995490,9190,9190,9190,9190,0
|
|
20240904,125600,160995490,9190,9200,9200,9190,1377
|
|
20240904,125500,148328490,9200,9200,9200,9200,0
|
|
20240904,125400,148328490,9200,9230,9230,9200,761
|
|
20240904,125300,141321660,9220,9220,9220,9220,0
|
|
20240904,125200,141321660,9220,9220,9220,9220,0
|
|
20240904,125100,141321660,9220,9220,9220,9220,0
|
|
20240904,125000,141321660,9220,9220,9220,9220,2
|
|
20240904,124900,141303220,9220,9220,9220,9220,15
|
|
20240904,124800,141164920,9220,9220,9220,9220,0
|
|
20240904,124700,141164920,9220,9220,9220,9220,0
|
|
20240904,124600,141164920,9220,9220,9220,9220,9
|
|
20240904,124500,141081940,9230,9230,9230,9230,433
|
|
20240904,124400,137085350,9230,9230,9230,9230,82
|
|
20240904,124300,136328490,9230,9230,9230,9230,0
|
|
20240904,124200,136328490,9230,9230,9230,9230,0
|
|
20240904,124100,136328490,9230,9230,9230,9210,62
|
|
20240904,124000,135757430,9210,9210,9210,9210,0
|
|
20240904,123900,135757430,9210,9210,9210,9210,188
|
|
20240904,123800,134025950,9220,9220,9220,9220,23
|
|
20240904,123700,133813890,9210,9210,9210,9210,0
|
|
20240904,123600,133813890,9210,9210,9210,9210,0
|
|
20240904,123500,133813890,9210,9210,9210,9210,0
|
|
20240904,123400,133813890,9210,9220,9220,9210,156
|
|
20240904,123300,132376430,9220,9220,9220,9220,0
|
|
20240904,123200,132376430,9220,9220,9220,9220,4
|
|
20240904,123100,132339550,9220,9220,9220,9220,100
|
|
20240904,123000,131417550,9220,9220,9220,9220,0
|
|
20240904,122900,131417550,9220,9220,9220,9220,1
|
|
20240904,122800,131408330,9220,9220,9220,9220,0
|
|
20240904,122700,131408330,9220,9220,9220,9220,0
|
|
20240904,122600,131408330,9220,9220,9220,9220,0
|
|
20240904,122500,131408330,9220,9220,9220,9220,1
|
|
20240904,122400,131399110,9210,9210,9210,9210,50
|
|
20240904,122300,130938610,9220,9220,9220,9220,4
|
|
20240904,122200,130901730,9230,9220,9230,9220,232
|
|
20240904,122100,128762670,9230,9230,9230,9230,0
|
|
20240904,122000,128762670,9230,9230,9230,9230,1
|
|
20240904,121900,128753440,9230,9230,9230,9230,0
|
|
20240904,121800,128753440,9230,9230,9230,9230,3
|
|
20240904,121700,128725750,9230,9230,9230,9230,0
|
|
20240904,121600,128725750,9230,9230,9230,9230,84
|
|
20240904,121500,127950430,9240,9240,9240,9240,0
|
|
20240904,121400,127950430,9240,9230,9240,9230,102
|
|
20240904,121300,127008950,9240,9240,9240,9240,0
|
|
20240904,121200,127008950,9240,9250,9250,9240,615
|
|
20240904,121100,121320440,9250,9250,9250,9250,1
|
|
20240904,121000,121311190,9250,9250,9250,9250,0
|
|
20240904,120900,121311190,9250,9250,9250,9250,0
|
|
20240904,120800,121311190,9250,9240,9250,9240,237
|
|
20240904,120700,119121300,9230,9230,9230,9230,0
|
|
20240904,120600,119121300,9230,9230,9230,9230,0
|
|
20240904,120500,119121300,9230,9230,9230,9230,0
|
|
20240904,120400,119121300,9230,9230,9230,9230,0
|
|
20240904,120300,119121300,9230,9230,9230,9230,0
|
|
20240904,120200,119121300,9230,9230,9230,9230,0
|
|
20240904,120100,119121300,9230,9230,9230,9230,0
|
|
20240904,120000,119121300,9230,9230,9230,9230,0
|
|
20240904,115900,119121300,9230,9230,9230,9230,0
|
|
20240904,115800,119121300,9230,9240,9240,9230,293
|
|
20240904,115700,116414030,9250,9250,9250,9250,0
|
|
20240904,115600,116414030,9250,9250,9250,9250,0
|
|
20240904,115500,116414030,9250,9250,9250,9250,124
|
|
20240904,115400,115267030,9260,9260,9260,9260,0
|
|
20240904,115300,115267030,9260,9260,9260,9260,0
|
|
20240904,115200,115267030,9260,9260,9260,9260,0
|
|
20240904,115100,115267030,9260,9260,9260,9260,0
|
|
20240904,115000,115267030,9260,9260,9260,9260,24
|
|
20240904,114900,115044790,9270,9270,9270,9270,4
|
|
20240904,114800,115007710,9260,9260,9260,9260,0
|
|
20240904,114700,115007710,9260,9260,9260,9260,0
|
|
20240904,114600,115007710,9260,9260,9260,9260,1
|
|
20240904,114500,114998450,9260,9260,9260,9260,54
|
|
20240904,114400,114498410,9260,9260,9260,9260,0
|
|
20240904,114300,114498410,9260,9260,9260,9260,0
|
|
20240904,114200,114498410,9260,9260,9260,9260,0
|
|
20240904,114100,114498410,9260,9260,9260,9260,0
|
|
20240904,114000,114498410,9260,9260,9260,9260,0
|
|
20240904,113900,114498410,9260,9260,9260,9260,0
|
|
20240904,113800,114498410,9260,9260,9260,9260,0
|
|
20240904,113700,114498410,9260,9260,9260,9260,0
|
|
20240904,113600,114498410,9260,9260,9260,9260,0
|
|
20240904,113500,114498410,9260,9260,9260,9260,0
|
|
20240904,113400,114498410,9260,9260,9260,9260,3
|
|
20240904,113300,114470630,9270,9260,9270,9250,90
|
|
20240904,113200,113637970,9260,9260,9260,9260,376
|
|
20240904,113100,110156210,9260,9260,9260,9260,5
|
|
20240904,113000,110109910,9260,9260,9260,9260,0
|
|
20240904,112900,110109910,9260,9260,9260,9260,5
|
|
20240904,112800,110063610,9260,9260,9260,9260,3
|
|
20240904,112700,110035830,9260,9260,9260,9260,4
|
|
20240904,112600,109998790,9260,9260,9260,9260,3
|
|
20240904,112500,109971010,9250,9250,9250,9250,0
|
|
20240904,112400,109971010,9250,9250,9250,9250,0
|
|
20240904,112300,109971010,9250,9250,9250,9250,0
|
|
20240904,112200,109971010,9250,9250,9250,9250,0
|
|
20240904,112100,109971010,9250,9250,9250,9250,0
|
|
20240904,112000,109971010,9250,9250,9250,9250,20
|
|
20240904,111900,109786010,9250,9250,9250,9250,0
|
|
20240904,111800,109786010,9250,9250,9250,9250,4
|
|
20240904,111700,109749010,9260,9260,9260,9260,113
|
|
20240904,111600,108702630,9260,9270,9270,9260,11
|
|
20240904,111500,108600760,9270,9270,9270,9270,0
|
|
20240904,111400,108600760,9270,9270,9270,9270,0
|
|
20240904,111300,108600760,9270,9270,9270,9270,51
|
|
20240904,111200,108127990,9270,9270,9270,9270,0
|
|
20240904,111100,108127990,9270,9270,9270,9270,0
|
|
20240904,111000,108127990,9270,9270,9270,9270,0
|
|
20240904,110900,108127990,9270,9270,9270,9270,15
|
|
20240904,110800,107988940,9280,9280,9280,9280,2
|
|
20240904,110700,107970380,9280,9280,9280,9280,3
|
|
20240904,110600,107942540,9280,9280,9280,9280,2
|
|
20240904,110500,107923980,9280,9280,9280,9280,4
|
|
20240904,110400,107886860,9280,9280,9280,9280,3
|
|
20240904,110300,107859020,9280,9280,9280,9280,2
|
|
20240904,110200,107840460,9280,9280,9280,9280,2
|
|
20240904,110100,107821900,9280,9280,9280,9280,3
|
|
20240904,110000,107794060,9280,9280,9280,9280,2
|
|
20240904,105900,107775500,9280,9280,9280,9280,0
|
|
20240904,105800,107775500,9280,9270,9280,9270,183
|
|
20240904,105700,106079080,9270,9270,9270,9270,4
|
|
20240904,105600,106042000,9270,9270,9270,9270,3
|
|
20240904,105500,106014190,9270,9270,9270,9270,111
|
|
20240904,105400,104985220,9270,9270,9270,9270,9
|
|
20240904,105300,104901790,9270,9270,9270,9270,2
|
|
20240904,105200,104883250,9260,9260,9260,9260,144
|
|
20240904,105100,103549810,9260,9260,9260,9260,0
|
|
20240904,105000,103549810,9260,9260,9260,9260,0
|
|
20240904,104900,103549810,9260,9260,9260,9260,0
|
|
20240904,104800,103549810,9260,9270,9270,9230,646
|
|
20240904,104700,97586240,9270,9270,9270,9270,2
|
|
20240904,104600,97567700,9270,9270,9270,9270,5
|
|
20240904,104500,97521350,9270,9270,9270,9270,5
|
|
20240904,104400,97475000,9270,9270,9270,9270,2
|
|
20240904,104300,97456460,9270,9270,9270,9270,3
|
|
20240904,104200,97428650,9270,9270,9270,9270,2
|
|
20240904,104100,97410110,9270,9270,9270,9270,5
|
|
20240904,104000,97363760,9270,9250,9270,9250,2
|
|
20240904,103900,97345240,9250,9250,9250,9250,0
|
|
20240904,103800,97345240,9250,9250,9250,9250,1
|
|
20240904,103700,97335990,9240,9240,9240,9240,1
|
|
20240904,103600,97326750,9270,9270,9270,9270,0
|
|
20240904,103500,97326750,9270,9240,9270,9240,165
|
|
20240904,103400,95802120,9260,9260,9260,9220,104
|
|
20240904,103300,94842190,9260,9260,9260,9260,1
|
|
20240904,103200,94832930,9260,9250,9260,9250,5
|
|
20240904,103100,94786670,9240,9240,9240,9240,100
|
|
20240904,103000,93862670,9240,9240,9240,9240,1
|
|
20240904,102900,93853430,9240,9250,9250,9240,12
|
|
20240904,102800,93742520,9250,9250,9250,9250,4
|
|
20240904,102700,93705520,9250,9250,9250,9250,1
|
|
20240904,102600,93696270,9240,9250,9250,9240,6
|
|
20240904,102500,93640810,9250,9250,9250,9250,108
|
|
20240904,102400,92641810,9260,9260,9270,9260,16
|
|
20240904,102300,92493640,9270,9270,9270,9270,5
|
|
20240904,102200,92447290,9270,9270,9270,9270,5
|
|
20240904,102100,92400940,9270,9270,9270,9270,2
|
|
20240904,102000,92382400,9270,9270,9270,9270,8
|
|
20240904,101900,92308240,9270,9270,9270,9270,1
|
|
20240904,101800,92298970,9270,9270,9270,9270,0
|
|
20240904,101700,92298970,9270,9260,9270,9260,118
|
|
20240904,101600,91206280,9260,9260,9260,9260,0
|
|
20240904,101500,91206280,9260,9260,9260,9260,1
|
|
20240904,101400,91197020,9250,9240,9250,9240,117
|
|
20240904,101300,90115930,9240,9230,9240,9230,16
|
|
20240904,101200,89968240,9240,9240,9240,9240,0
|
|
20240904,101100,89968240,9240,9240,9240,9240,8
|
|
20240904,101000,89894320,9240,9240,9240,9240,1
|
|
20240904,100900,89885080,9240,9240,9240,9240,1
|
|
20240904,100800,89875840,9240,9240,9240,9240,0
|
|
20240904,100700,89875840,9240,9230,9240,9230,2
|
|
20240904,100600,89857370,9230,9230,9240,9230,8
|
|
20240904,100500,89783500,9240,9240,9250,9230,64
|
|
20240904,100400,89192690,9240,9240,9260,9240,13
|
|
20240904,100300,89072510,9240,9230,9240,9230,19
|
|
20240904,100200,88897130,9230,9220,9230,9220,3
|
|
20240904,100100,88869450,9210,9210,9210,9210,173
|
|
20240904,100000,87276120,9210,9210,9210,9210,502
|
|
20240904,095900,82652700,9210,9250,9250,9210,381
|
|
20240904,095800,79142160,9240,9240,9250,9240,47
|
|
20240904,095700,78707870,9240,9230,9240,9230,52
|
|
20240904,095600,78227890,9230,9230,9230,9230,5
|
|
20240904,095500,78181740,9230,9230,9230,9230,110
|
|
20240904,095400,77166440,9230,9230,9230,9230,9
|
|
20240904,095300,77083370,9230,9230,9230,9230,1
|
|
20240904,095200,77074140,9230,9230,9230,9230,9
|
|
20240904,095100,76991070,9230,9230,9230,9230,0
|
|
20240904,095000,76991070,9230,9230,9230,9230,0
|
|
20240904,094900,76991070,9230,9230,9230,9230,0
|
|
20240904,094800,76991070,9230,9220,9230,9220,243
|
|
20240904,094700,74750600,9220,9220,9230,9220,60
|
|
20240904,094600,74197300,9230,9240,9240,9230,141
|
|
20240904,094500,72895860,9240,9240,9240,9240,8
|
|
20240904,094400,72821940,9240,9230,9240,9230,201
|
|
20240904,094300,70966700,9240,9240,9240,9240,1
|
|
20240904,094200,70957460,9240,9250,9250,9240,33
|
|
20240904,094100,70652520,9250,9250,9250,9250,2
|
|
20240904,094000,70634020,9250,9250,9250,9250,8
|
|
20240904,093900,70560020,9240,9240,9240,9240,6
|
|
20240904,093800,70504580,9240,9240,9240,9240,5
|
|
20240904,093700,70458380,9250,9250,9260,9240,21
|
|
20240904,093600,70264220,9250,9250,9270,9250,10
|
|
20240904,093500,70171620,9240,9260,9260,9240,1338
|
|
20240904,093400,57805800,9260,9250,9260,9240,58
|
|
20240904,093300,57269550,9270,9270,9270,9270,12
|
|
20240904,093200,57158310,9270,9250,9270,9250,157
|
|
20240904,093100,55704990,9260,9260,9260,9260,1
|
|
20240904,093000,55695730,9260,9250,9260,9250,53
|
|
20240904,092900,55205470,9250,9260,9260,9250,23
|
|
20240904,092800,54992710,9250,9250,9250,9250,274
|
|
20240904,092700,52458210,9260,9260,9260,9260,31
|
|
20240904,092600,52171150,9260,9260,9260,9260,50
|
|
20240904,092500,51708150,9260,9260,9260,9260,16
|
|
20240904,092400,51559990,9260,9270,9270,9260,114
|
|
20240904,092300,50504310,9280,9280,9280,9280,0
|
|
20240904,092200,50504310,9280,9260,9280,9260,103
|
|
20240904,092100,49550010,9260,9260,9260,9260,10
|
|
20240904,092000,49457410,9270,9270,9270,9270,0
|
|
20240904,091900,49457410,9270,9250,9270,9250,659
|
|
20240904,091800,43360120,9260,9260,9260,9260,220
|
|
20240904,091700,41322920,9280,9260,9280,9260,106
|
|
20240904,091600,40341340,9310,9320,9320,9310,53
|
|
20240904,091500,39847900,9260,9300,9300,9260,400
|
|
20240904,091400,36135480,9360,9360,9360,9360,101
|
|
20240904,091300,35190120,9370,9320,9370,9320,186
|
|
20240904,091200,33449630,9380,9300,9380,9300,540
|
|
20240904,091100,28427550,9300,9270,9300,9250,1002
|
|
20240904,091000,19144450,9270,9270,9270,9270,2
|
|
20240904,090900,19125910,9300,9300,9300,9300,4
|
|
20240904,090800,19088710,9300,9300,9300,9300,0
|
|
20240904,090700,19088710,9300,9280,9300,9280,83
|
|
20240904,090600,18317810,9290,9290,9290,9290,0
|
|
20240904,090500,18317810,9290,9290,9290,9250,103
|
|
20240904,090400,17364910,9290,9300,9300,9250,1128
|
|
20240904,090300,6924640,9310,9300,9320,9300,504
|
|
20240904,090200,2234450,9300,9300,9300,9300,0
|
|
20240904,090100,2234450,9300,9350,9350,9300,101
|
|
20240904,090000,1294410,9360,9380,9380,9360,138
|