619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,191600,262086080,9250,9250,9250,9250,95
|
|
20240905,191500,262086080,9250,9250,9250,9250,0
|
|
20240905,191400,262086080,9250,9250,9250,9250,0
|
|
20240905,191300,262086080,9250,9250,9250,9250,0
|
|
20240905,191200,262086080,9250,9250,9250,9250,0
|
|
20240905,191100,262086080,9250,9250,9250,9250,0
|
|
20240905,191000,262086080,9250,9250,9250,9250,0
|
|
20240905,190900,262086080,9250,9250,9250,9250,0
|
|
20240905,190800,262086080,9250,9250,9250,9250,0
|
|
20240905,190700,262086080,9250,9250,9250,9250,0
|
|
20240905,190600,262086080,9250,9250,9250,9250,0
|
|
20240905,190500,262086080,9250,9250,9250,9250,0
|
|
20240905,190400,262086080,9250,9250,9250,9250,0
|
|
20240905,190300,262086080,9250,9250,9250,9250,0
|
|
20240905,190200,262086080,9250,9250,9250,9250,0
|
|
20240905,190100,262086080,9250,9250,9250,9250,0
|
|
20240905,190000,262086080,9250,9250,9250,9250,0
|
|
20240905,185900,262086080,9250,9250,9250,9250,0
|
|
20240905,185800,262086080,9250,9250,9250,9250,0
|
|
20240905,185700,262086080,9250,9250,9250,9250,0
|
|
20240905,185600,262086080,9250,9250,9250,9250,0
|
|
20240905,185500,262086080,9250,9250,9250,9250,0
|
|
20240905,185400,262086080,9250,9250,9250,9250,0
|
|
20240905,185300,262086080,9250,9250,9250,9250,0
|
|
20240905,185200,262086080,9250,9250,9250,9250,0
|
|
20240905,185100,262086080,9250,9250,9250,9250,0
|
|
20240905,185000,262086080,9250,9250,9250,9250,0
|
|
20240905,184900,262086080,9250,9250,9250,9250,0
|
|
20240905,184800,262086080,9250,9250,9250,9250,0
|
|
20240905,184700,262086080,9250,9250,9250,9250,0
|
|
20240905,184600,262086080,9250,9250,9250,9250,95
|
|
20240905,184500,262086080,9250,9250,9250,9250,0
|
|
20240905,184400,262086080,9250,9250,9250,9250,0
|
|
20240905,184300,262086080,9250,9250,9250,9250,0
|
|
20240905,184200,262086080,9250,9250,9250,9250,0
|
|
20240905,184100,262086080,9250,9250,9250,9250,0
|
|
20240905,184000,262086080,9250,9250,9250,9250,0
|
|
20240905,183900,262086080,9250,9250,9250,9250,0
|
|
20240905,183800,262086080,9250,9250,9250,9250,0
|
|
20240905,183700,262086080,9250,9250,9250,9250,0
|
|
20240905,183600,262086080,9250,9250,9250,9250,0
|
|
20240905,183500,262086080,9250,9250,9250,9250,0
|
|
20240905,183400,262086080,9250,9250,9250,9250,0
|
|
20240905,183300,262086080,9250,9250,9250,9250,0
|
|
20240905,183200,262086080,9250,9250,9250,9250,0
|
|
20240905,183100,262086080,9250,9250,9250,9250,0
|
|
20240905,183000,262086080,9250,9250,9250,9250,0
|
|
20240905,182900,262086080,9250,9250,9250,9250,0
|
|
20240905,182800,262086080,9250,9250,9250,9250,0
|
|
20240905,182700,262086080,9250,9250,9250,9250,0
|
|
20240905,182600,262086080,9250,9250,9250,9250,0
|
|
20240905,182500,262086080,9250,9250,9250,9250,0
|
|
20240905,182400,262086080,9250,9250,9250,9250,0
|
|
20240905,182300,262086080,9250,9250,9250,9250,0
|
|
20240905,182200,262086080,9250,9250,9250,9250,0
|
|
20240905,182100,262086080,9250,9250,9250,9250,0
|
|
20240905,182000,262086080,9250,9250,9250,9250,0
|
|
20240905,181900,262086080,9250,9250,9250,9250,0
|
|
20240905,181800,262086080,9250,9250,9250,9250,0
|
|
20240905,181700,262086080,9250,9250,9250,9250,0
|
|
20240905,181600,262086080,9250,9250,9250,9250,95
|
|
20240905,181500,262086080,9250,9250,9250,9250,0
|
|
20240905,181400,262086080,9250,9250,9250,9250,0
|
|
20240905,181300,262086080,9250,9250,9250,9250,0
|
|
20240905,181200,262086080,9250,9250,9250,9250,0
|
|
20240905,181100,262086080,9250,9250,9250,9250,0
|
|
20240905,181000,262086080,9250,9250,9250,9250,0
|
|
20240905,180900,262086080,9250,9250,9250,9250,0
|
|
20240905,180800,262086080,9250,9250,9250,9250,0
|
|
20240905,180700,262086080,9250,9250,9250,9250,0
|
|
20240905,180600,262086080,9250,9250,9250,9250,0
|
|
20240905,180500,262086080,9250,9250,9250,9250,0
|
|
20240905,180400,262086080,9250,9250,9250,9250,0
|
|
20240905,180300,262086080,9250,9250,9250,9250,0
|
|
20240905,180200,262086080,9250,9250,9250,9250,0
|
|
20240905,180100,262086080,9250,9250,9250,9250,0
|
|
20240905,180000,262086080,9250,9250,9250,9250,0
|
|
20240905,175900,262086080,9250,9250,9250,9250,0
|
|
20240905,175800,262086080,9250,9250,9250,9250,0
|
|
20240905,175700,262086080,9250,9250,9250,9250,0
|
|
20240905,175600,262086080,9250,9250,9250,9250,0
|
|
20240905,175500,262086080,9250,9250,9250,9250,0
|
|
20240905,175400,262086080,9250,9250,9250,9250,0
|
|
20240905,175300,262086080,9250,9250,9250,9250,0
|
|
20240905,175200,262086080,9250,9250,9250,9250,0
|
|
20240905,175100,262086080,9250,9250,9250,9250,0
|
|
20240905,175000,262086080,9250,9250,9250,9250,0
|
|
20240905,174900,262086080,9250,9250,9250,9250,0
|
|
20240905,174800,262086080,9250,9250,9250,9250,0
|
|
20240905,174700,262086080,9250,9250,9250,9250,0
|
|
20240905,174600,262086080,9250,9250,9250,9250,95
|
|
20240905,174500,262086080,9250,9250,9250,9250,0
|
|
20240905,174400,262086080,9250,9250,9250,9250,0
|
|
20240905,174300,262086080,9250,9250,9250,9250,0
|
|
20240905,174200,262086080,9250,9250,9250,9250,0
|
|
20240905,174100,262086080,9250,9250,9250,9250,0
|
|
20240905,174000,262086080,9250,9250,9250,9250,0
|
|
20240905,173900,262086080,9250,9250,9250,9250,0
|
|
20240905,173800,262086080,9250,9250,9250,9250,0
|
|
20240905,173700,262086080,9250,9250,9250,9250,0
|
|
20240905,173600,262086080,9250,9250,9250,9250,0
|
|
20240905,173500,262086080,9250,9250,9250,9250,0
|
|
20240905,173400,262086080,9250,9250,9250,9250,0
|
|
20240905,173300,262086080,9250,9250,9250,9250,0
|
|
20240905,173200,262086080,9250,9250,9250,9250,0
|
|
20240905,173100,262086080,9250,9250,9250,9250,0
|
|
20240905,173000,262086080,9250,9250,9250,9250,0
|
|
20240905,172900,262086080,9250,9250,9250,9250,0
|
|
20240905,172800,262086080,9250,9250,9250,9250,0
|
|
20240905,172700,262086080,9250,9250,9250,9250,0
|
|
20240905,172600,262086080,9250,9250,9250,9250,0
|
|
20240905,172500,262086080,9250,9250,9250,9250,0
|
|
20240905,172400,262086080,9250,9250,9250,9250,0
|
|
20240905,172300,262086080,9250,9250,9250,9250,0
|
|
20240905,172200,262086080,9250,9250,9250,9250,0
|
|
20240905,172100,262086080,9250,9250,9250,9250,0
|
|
20240905,172000,262086080,9250,9250,9250,9250,0
|
|
20240905,171900,262086080,9250,9250,9250,9250,0
|
|
20240905,171800,262086080,9250,9250,9250,9250,0
|
|
20240905,171700,262086080,9250,9250,9250,9250,0
|
|
20240905,171600,262086080,9250,9250,9250,9250,95
|
|
20240905,171500,262086080,9250,9250,9250,9250,0
|
|
20240905,171400,262086080,9250,9250,9250,9250,0
|
|
20240905,171300,262086080,9250,9250,9250,9250,0
|
|
20240905,171200,262086080,9250,9250,9250,9250,0
|
|
20240905,171100,262086080,9250,9250,9250,9250,0
|
|
20240905,171000,262086080,9250,9250,9250,9250,0
|
|
20240905,170900,262086080,9250,9250,9250,9250,0
|
|
20240905,170800,262086080,9250,9250,9250,9250,0
|
|
20240905,170700,262086080,9250,9250,9250,9250,0
|
|
20240905,170600,262086080,9250,9250,9250,9250,0
|
|
20240905,170500,262086080,9250,9250,9250,9250,0
|
|
20240905,170400,262086080,9250,9250,9250,9250,0
|
|
20240905,170300,262086080,9250,9250,9250,9250,0
|
|
20240905,170200,262086080,9250,9250,9250,9250,0
|
|
20240905,170100,262086080,9250,9250,9250,9250,0
|
|
20240905,170000,262086080,9250,9250,9250,9250,0
|
|
20240905,165900,262086080,9250,9250,9250,9250,0
|
|
20240905,165800,262086080,9250,9250,9250,9250,0
|
|
20240905,165700,262086080,9250,9250,9250,9250,0
|
|
20240905,165600,262086080,9250,9250,9250,9250,0
|
|
20240905,165500,262086080,9250,9250,9250,9250,0
|
|
20240905,165400,262086080,9250,9250,9250,9250,0
|
|
20240905,165300,262086080,9250,9250,9250,9250,0
|
|
20240905,165200,262086080,9250,9250,9250,9250,0
|
|
20240905,165100,262086080,9250,9250,9250,9250,0
|
|
20240905,165000,262086080,9250,9250,9250,9250,0
|
|
20240905,164900,262086080,9250,9250,9250,9250,0
|
|
20240905,164800,262086080,9250,9250,9250,9250,0
|
|
20240905,164700,262086080,9250,9250,9250,9250,0
|
|
20240905,164600,262086080,9250,9250,9250,9250,95
|
|
20240905,164500,262086080,9250,9250,9250,9250,0
|
|
20240905,164400,262086080,9250,9250,9250,9250,0
|
|
20240905,164300,262086080,9250,9250,9250,9250,0
|
|
20240905,164200,262086080,9250,9250,9250,9250,0
|
|
20240905,164100,262086080,9250,9250,9250,9250,0
|
|
20240905,164000,262086080,9250,9250,9250,9250,0
|
|
20240905,163900,262086080,9250,9250,9250,9250,0
|
|
20240905,163800,262086080,9250,9250,9250,9250,0
|
|
20240905,163700,262086080,9250,9250,9250,9250,0
|
|
20240905,163600,262086080,9250,9250,9250,9250,0
|
|
20240905,163500,262086080,9250,9250,9250,9250,0
|
|
20240905,163400,262086080,9250,9250,9250,9250,0
|
|
20240905,163300,262086080,9250,9250,9250,9250,0
|
|
20240905,163200,262086080,9250,9250,9250,9250,0
|
|
20240905,163100,262086080,9250,9250,9250,9250,0
|
|
20240905,163000,262086080,9250,9250,9250,9250,0
|
|
20240905,162900,262086080,9250,9250,9250,9250,0
|
|
20240905,162800,262086080,9250,9250,9250,9250,0
|
|
20240905,162700,262086080,9250,9250,9250,9250,0
|
|
20240905,162600,262086080,9250,9250,9250,9250,0
|
|
20240905,162500,262086080,9250,9250,9250,9250,0
|
|
20240905,162400,262086080,9250,9250,9250,9250,0
|
|
20240905,162300,262086080,9250,9250,9250,9250,0
|
|
20240905,162200,262086080,9250,9250,9250,9250,0
|
|
20240905,162100,262086080,9250,9250,9250,9250,0
|
|
20240905,162000,262086080,9250,9250,9250,9250,0
|
|
20240905,161900,262086080,9250,9250,9250,9250,0
|
|
20240905,161800,262086080,9250,9250,9250,9250,0
|
|
20240905,161700,262086080,9250,9250,9250,9250,0
|
|
20240905,161600,262086080,9250,9250,9250,9250,95
|
|
20240905,161500,262086080,9250,9250,9250,9250,0
|
|
20240905,161400,262086080,9250,9250,9250,9250,0
|
|
20240905,161300,262086080,9250,9250,9250,9250,0
|
|
20240905,161200,262086080,9250,9250,9250,9250,0
|
|
20240905,161100,262086080,9250,9250,9250,9250,0
|
|
20240905,161000,262086080,9250,9250,9250,9250,0
|
|
20240905,160900,262086080,9250,9250,9250,9250,0
|
|
20240905,160800,262086080,9250,9250,9250,9250,0
|
|
20240905,160700,262086080,9250,9250,9250,9250,0
|
|
20240905,160600,262086080,9250,9250,9250,9250,0
|
|
20240905,160500,262086080,9250,9250,9250,9250,0
|
|
20240905,160400,262086080,9250,9250,9250,9250,0
|
|
20240905,160300,262086080,9250,9250,9250,9250,0
|
|
20240905,160200,262086080,9250,9250,9250,9250,0
|
|
20240905,160100,262086080,9250,9250,9250,9250,0
|
|
20240905,160000,262086080,9250,9250,9250,9250,0
|
|
20240905,155900,262086080,9250,9250,9250,9250,0
|
|
20240905,155800,262086080,9250,9250,9250,9250,0
|
|
20240905,155700,262086080,9250,9250,9250,9250,0
|
|
20240905,155600,262086080,9250,9250,9250,9250,0
|
|
20240905,155500,262086080,9250,9250,9250,9250,0
|
|
20240905,155400,262086080,9250,9250,9250,9250,0
|
|
20240905,155300,262086080,9250,9250,9250,9250,0
|
|
20240905,155200,262086080,9250,9250,9250,9250,0
|
|
20240905,155100,262086080,9250,9250,9250,9250,0
|
|
20240905,155000,262086080,9250,9250,9250,9250,0
|
|
20240905,154900,262086080,9250,9250,9250,9250,0
|
|
20240905,154800,262086080,9250,9250,9250,9250,0
|
|
20240905,154700,262086080,9250,9250,9250,9250,0
|
|
20240905,154600,262086080,9250,9250,9250,9250,95
|
|
20240905,154500,262086080,9250,9250,9250,9250,0
|
|
20240905,154400,262086080,9250,9250,9250,9250,0
|
|
20240905,154300,262086080,9250,9250,9250,9250,0
|
|
20240905,154200,262086080,9250,9250,9250,9250,0
|
|
20240905,154100,262086080,9250,9250,9250,9250,0
|
|
20240905,154000,262086080,9250,9250,9250,9250,0
|
|
20240905,153900,262086080,9250,9250,9250,9250,0
|
|
20240905,153800,262086080,9250,9250,9250,9250,0
|
|
20240905,153700,262086080,9250,9250,9250,9250,0
|
|
20240905,153600,262086080,9250,9250,9250,9250,0
|
|
20240905,153500,262086080,9250,9250,9250,9250,0
|
|
20240905,153400,262086080,9250,9250,9250,9250,0
|
|
20240905,153300,262086080,9250,9250,9250,9250,0
|
|
20240905,153200,262086080,9250,9250,9250,9250,0
|
|
20240905,153100,262086080,9250,9250,9250,9250,0
|
|
20240905,153000,262086080,9250,9250,9250,9250,95
|
|
20240905,152900,261207330,9250,9250,9250,9250,0
|
|
20240905,152800,261207330,9250,9250,9250,9250,0
|
|
20240905,152700,261207330,9250,9250,9250,9250,0
|
|
20240905,152600,261207330,9250,9250,9250,9250,0
|
|
20240905,152500,261207330,9250,9250,9250,9250,0
|
|
20240905,152400,261207330,9250,9250,9250,9250,0
|
|
20240905,152300,261207330,9250,9250,9250,9250,0
|
|
20240905,152200,261207330,9250,9250,9250,9250,0
|
|
20240905,152100,261207330,9250,9250,9250,9250,0
|
|
20240905,152000,261207330,9250,9250,9250,9250,0
|
|
20240905,151900,261207330,9250,9250,9260,9250,55
|
|
20240905,151800,260698570,9260,9180,9260,9180,411
|
|
20240905,151700,256921110,9220,9200,9220,9190,623
|
|
20240905,151600,251190380,9200,9200,9200,9200,24
|
|
20240905,151500,250969580,9220,9230,9230,9220,327
|
|
20240905,151400,247953370,9250,9250,9250,9250,0
|
|
20240905,151300,247953370,9250,9250,9250,9250,1
|
|
20240905,151200,247944120,9230,9230,9230,9230,2
|
|
20240905,151100,247925660,9250,9250,9250,9250,1
|
|
20240905,151000,247916410,9250,9230,9250,9230,3
|
|
20240905,150900,247888700,9230,9230,9230,9230,0
|
|
20240905,150800,247888700,9230,9230,9230,9230,150
|
|
20240905,150700,246504200,9230,9230,9230,9230,2
|
|
20240905,150600,246485740,9260,9240,9260,9210,67
|
|
20240905,150500,245867910,9240,9240,9240,9240,2
|
|
20240905,150400,245849430,9260,9240,9260,9240,6
|
|
20240905,150300,245793900,9250,9240,9250,9240,5
|
|
20240905,150200,245747690,9220,9250,9250,9220,661
|
|
20240905,150100,239651120,9260,9260,9260,9260,0
|
|
20240905,150000,239651120,9260,9250,9260,9250,3
|
|
20240905,145900,239623360,9260,9260,9260,9260,0
|
|
20240905,145800,239623360,9260,9260,9260,9260,1
|
|
20240905,145700,239614100,9260,9260,9260,9260,0
|
|
20240905,145600,239614100,9260,9260,9260,9260,0
|
|
20240905,145500,239614100,9260,9260,9260,9260,1
|
|
20240905,145400,239604840,9260,9260,9260,9260,1
|
|
20240905,145300,239595580,9260,9260,9260,9260,0
|
|
20240905,145200,239595580,9260,9260,9260,9260,1
|
|
20240905,145100,239586320,9260,9260,9260,9260,0
|
|
20240905,145000,239586320,9260,9260,9260,9260,0
|
|
20240905,144900,239586320,9260,9260,9260,9260,5
|
|
20240905,144800,239540020,9260,9260,9260,9260,1
|
|
20240905,144700,239530760,9260,9220,9260,9220,33
|
|
20240905,144600,239226120,9230,9200,9230,9200,253
|
|
20240905,144500,236894580,9220,9220,9220,9220,0
|
|
20240905,144400,236894580,9220,9220,9220,9220,0
|
|
20240905,144300,236894580,9220,9220,9220,9220,0
|
|
20240905,144200,236894580,9220,9220,9220,9220,0
|
|
20240905,144100,236894580,9220,9220,9220,9220,0
|
|
20240905,144000,236894580,9220,9220,9220,9220,0
|
|
20240905,143900,236894580,9220,9220,9220,9220,0
|
|
20240905,143800,236894580,9220,9210,9220,9210,4
|
|
20240905,143700,236857730,9210,9210,9210,9210,0
|
|
20240905,143600,236857730,9210,9190,9210,9190,6
|
|
20240905,143500,236802560,9180,9180,9180,9180,0
|
|
20240905,143400,236802560,9180,9180,9180,9180,1
|
|
20240905,143300,236793380,9180,9180,9180,9180,1
|
|
20240905,143200,236784200,9170,9160,9170,9160,319
|
|
20240905,143100,233860710,9160,9140,9160,9140,2
|
|
20240905,143000,233842410,9160,9160,9160,9160,0
|
|
20240905,142900,233842410,9160,9160,9160,9160,20
|
|
20240905,142800,233659210,9140,9160,9160,9140,3
|
|
20240905,142700,233631770,9150,9150,9150,9150,0
|
|
20240905,142600,233631770,9150,9160,9160,9150,346
|
|
20240905,142500,230463310,9170,9170,9170,9170,1
|
|
20240905,142400,230454140,9160,9160,9160,9160,0
|
|
20240905,142300,230454140,9160,9160,9160,9160,102
|
|
20240905,142200,229519820,9170,9170,9170,9170,1
|
|
20240905,142100,229510650,9160,9170,9170,9160,3
|
|
20240905,142000,229483160,9160,9160,9160,9160,0
|
|
20240905,141900,229483160,9160,9160,9160,9160,2
|
|
20240905,141800,229464840,9170,9170,9170,9170,0
|
|
20240905,141700,229464840,9170,9160,9170,9160,61
|
|
20240905,141600,228906070,9160,9170,9170,9160,2
|
|
20240905,141500,228887740,9170,9170,9170,9170,0
|
|
20240905,141400,228887740,9170,9160,9170,9160,88
|
|
20240905,141300,228081160,9170,9170,9170,9170,1
|
|
20240905,141200,228071990,9160,9160,9160,9160,0
|
|
20240905,141100,228071990,9160,9160,9160,9160,36
|
|
20240905,141000,227742230,9160,9160,9160,9160,0
|
|
20240905,140900,227742230,9160,9160,9160,9160,2
|
|
20240905,140800,227723910,9160,9160,9160,9160,0
|
|
20240905,140700,227723910,9160,9160,9160,9160,48
|
|
20240905,140600,227284230,9160,9160,9160,9160,2
|
|
20240905,140500,227265910,9160,9160,9160,9160,0
|
|
20240905,140400,227265910,9160,9160,9160,9160,2
|
|
20240905,140300,227247590,9170,9170,9170,9170,0
|
|
20240905,140200,227247590,9170,9170,9170,9170,1
|
|
20240905,140100,227238420,9220,9220,9220,9220,0
|
|
20240905,140000,227238420,9220,9220,9220,9220,0
|
|
20240905,135900,227238420,9220,9220,9220,9220,0
|
|
20240905,135800,227238420,9220,9220,9220,9220,1
|
|
20240905,135700,227229200,9160,9160,9160,9160,193
|
|
20240905,135600,225461320,9220,9220,9220,9220,0
|
|
20240905,135500,225461320,9220,9220,9220,9220,0
|
|
20240905,135400,225461320,9220,9220,9220,9220,1
|
|
20240905,135300,225452100,9160,9160,9160,9160,2
|
|
20240905,135200,225433780,9230,9230,9230,9160,8
|
|
20240905,135100,225360010,9160,9190,9190,9160,201
|
|
20240905,135000,223512850,9180,9170,9180,9170,978
|
|
20240905,134900,214544580,9170,9160,9170,9160,27
|
|
20240905,134800,214297020,9170,9160,9170,9160,38
|
|
20240905,134700,213948890,9160,9170,9170,9160,2
|
|
20240905,134600,213930560,9180,9180,9180,9180,0
|
|
20240905,134500,213930560,9180,9170,9180,9170,5
|
|
20240905,134400,213884700,9160,9170,9170,9160,37
|
|
20240905,134300,213545430,9170,9170,9170,9170,5
|
|
20240905,134200,213499580,9160,9160,9160,9160,2
|
|
20240905,134100,213481260,9170,9170,9170,9170,0
|
|
20240905,134000,213481260,9170,9170,9170,9170,3
|
|
20240905,133900,213453750,9170,9170,9170,9170,22
|
|
20240905,133800,213252010,9150,9150,9150,9150,41
|
|
20240905,133700,212876860,9150,9150,9150,9150,0
|
|
20240905,133600,212876860,9150,9150,9150,9150,0
|
|
20240905,133500,212876860,9150,9150,9150,9150,0
|
|
20240905,133400,212876860,9150,9150,9150,9150,0
|
|
20240905,133300,212876860,9150,9150,9150,9150,0
|
|
20240905,133200,212876860,9150,9180,9180,9150,3
|
|
20240905,133100,212849380,9150,9150,9150,9150,0
|
|
20240905,133000,212849380,9150,9150,9150,9150,2
|
|
20240905,132900,212831080,9170,9170,9170,9170,232
|
|
20240905,132800,210703640,9150,9150,9150,9150,1
|
|
20240905,132700,210694490,9150,9150,9150,9150,0
|
|
20240905,132600,210694490,9150,9150,9150,9150,0
|
|
20240905,132500,210694490,9150,9150,9150,9150,2
|
|
20240905,132400,210676190,9170,9160,9170,9150,40
|
|
20240905,132300,210309450,9160,9150,9160,9150,61
|
|
20240905,132200,209751270,9160,9160,9160,9160,201
|
|
20240905,132100,207910110,9180,9190,9190,9180,145
|
|
20240905,132000,206579000,9190,9190,9190,9190,0
|
|
20240905,131900,206579000,9190,9190,9190,9190,1
|
|
20240905,131800,206569810,9180,9180,9180,9180,0
|
|
20240905,131700,206569810,9180,9180,9180,9180,240
|
|
20240905,131600,204366610,9170,9170,9170,9170,40
|
|
20240905,131500,203999810,9180,9180,9180,9180,2
|
|
20240905,131400,203981450,9180,9170,9180,9170,92
|
|
20240905,131300,203137770,9170,9170,9170,9170,32
|
|
20240905,131200,202844330,9160,9160,9160,9160,0
|
|
20240905,131100,202844330,9160,9160,9160,9160,2
|
|
20240905,131000,202826010,9190,9180,9190,9180,10
|
|
20240905,130900,202734120,9190,9180,9190,9180,15
|
|
20240905,130800,202596300,9160,9160,9160,9160,2
|
|
20240905,130700,202577980,9180,9180,9180,9180,1
|
|
20240905,130600,202568800,9160,9160,9160,9160,2
|
|
20240905,130500,202550480,9190,9180,9190,9180,2
|
|
20240905,130400,202532110,9180,9180,9180,9180,0
|
|
20240905,130300,202532110,9180,9180,9180,9180,1
|
|
20240905,130200,202522930,9210,9210,9210,9210,0
|
|
20240905,130100,202522930,9210,9180,9220,9170,8
|
|
20240905,130000,202449440,9230,9230,9230,9230,1
|
|
20240905,125900,202440210,9170,9170,9170,9170,0
|
|
20240905,125800,202440210,9170,9170,9170,9170,0
|
|
20240905,125700,202440210,9170,9190,9190,9170,300
|
|
20240905,125600,199686870,9260,9260,9260,9260,5
|
|
20240905,125500,199640570,9260,9260,9260,9260,0
|
|
20240905,125400,199640570,9260,9200,9260,9200,4
|
|
20240905,125300,199603710,9260,9260,9260,9260,0
|
|
20240905,125200,199603710,9260,9260,9260,9260,0
|
|
20240905,125100,199603710,9260,9260,9260,9260,0
|
|
20240905,125000,199603710,9260,9260,9260,9260,0
|
|
20240905,124900,199603710,9260,9260,9260,9260,0
|
|
20240905,124800,199603710,9260,9200,9260,9200,71
|
|
20240905,124700,198950050,9200,9200,9200,9200,0
|
|
20240905,124600,198950050,9200,9200,9200,9200,0
|
|
20240905,124500,198950050,9200,9200,9200,9200,6
|
|
20240905,124400,198894850,9200,9200,9200,9200,83
|
|
20240905,124300,198131250,9220,9210,9220,9210,10
|
|
20240905,124200,198039060,9220,9210,9220,9210,13
|
|
20240905,124100,197919220,9230,9230,9230,9230,0
|
|
20240905,124000,197919220,9230,9230,9230,9230,67
|
|
20240905,123900,197300810,9230,9230,9230,9230,2
|
|
20240905,123800,197282350,9240,9250,9250,9240,409
|
|
20240905,123700,193501880,9260,9250,9260,9250,5
|
|
20240905,123600,193455600,9250,9250,9250,9250,0
|
|
20240905,123500,193455600,9250,9250,9250,9250,0
|
|
20240905,123400,193455600,9250,9260,9260,9250,3
|
|
20240905,123300,193427840,9270,9260,9270,9260,2
|
|
20240905,123200,193409310,9270,9270,9270,9270,364
|
|
20240905,123100,190035030,9270,9270,9270,9270,0
|
|
20240905,123000,190035030,9270,9270,9270,9270,0
|
|
20240905,122900,190035030,9270,9270,9270,9270,1
|
|
20240905,122800,190025760,9280,9280,9280,9280,1
|
|
20240905,122700,190016480,9270,9270,9270,9270,2
|
|
20240905,122600,189997940,9270,9270,9270,9270,0
|
|
20240905,122500,189997940,9270,9270,9270,9270,0
|
|
20240905,122400,189997940,9270,9270,9270,9270,0
|
|
20240905,122300,189997940,9270,9270,9270,9270,0
|
|
20240905,122200,189997940,9270,9270,9270,9270,0
|
|
20240905,122100,189997940,9270,9270,9270,9270,0
|
|
20240905,122000,189997940,9270,9270,9270,9270,2
|
|
20240905,121900,189979400,9280,9280,9280,9280,0
|
|
20240905,121800,189979400,9280,9280,9280,9280,90
|
|
20240905,121700,189144200,9280,9280,9280,9280,18
|
|
20240905,121600,188977160,9290,9290,9290,9290,0
|
|
20240905,121500,188977160,9290,9290,9290,9290,0
|
|
20240905,121400,188977160,9290,9290,9290,9290,0
|
|
20240905,121300,188977160,9290,9290,9290,9290,0
|
|
20240905,121200,188977160,9290,9290,9290,9290,0
|
|
20240905,121100,188977160,9290,9280,9290,9280,130
|
|
20240905,121000,187769490,9290,9290,9290,9290,0
|
|
20240905,120900,187769490,9290,9290,9290,9290,0
|
|
20240905,120800,187769490,9290,9290,9290,9290,74
|
|
20240905,120700,187082030,9290,9290,9290,9290,0
|
|
20240905,120600,187082030,9290,9280,9290,9280,33
|
|
20240905,120500,186775500,9290,9290,9290,9290,0
|
|
20240905,120400,186775500,9290,9280,9290,9280,30
|
|
20240905,120300,186496860,9300,9300,9300,9300,0
|
|
20240905,120200,186496860,9300,9300,9300,9300,0
|
|
20240905,120100,186496860,9300,9300,9300,9300,0
|
|
20240905,120000,186496860,9300,9300,9300,9300,0
|
|
20240905,115900,186496860,9300,9300,9300,9300,0
|
|
20240905,115800,186496860,9300,9300,9300,9300,0
|
|
20240905,115700,186496860,9300,9280,9300,9280,2
|
|
20240905,115600,186478280,9300,9270,9300,9270,159
|
|
20240905,115500,185000040,9270,9270,9270,9270,0
|
|
20240905,115400,185000040,9270,9270,9270,9270,2
|
|
20240905,115300,184981500,9270,9270,9270,9270,4
|
|
20240905,115200,184944420,9270,9270,9270,9270,5
|
|
20240905,115100,184898070,9270,9270,9270,9270,3
|
|
20240905,115000,184870260,9270,9270,9270,9270,4
|
|
20240905,114900,184833180,9270,9270,9270,9270,6
|
|
20240905,114800,184777560,9270,9270,9270,9270,4
|
|
20240905,114700,184740480,9280,9280,9280,9280,11
|
|
20240905,114600,184638400,9270,9260,9270,9260,431
|
|
20240905,114500,180643050,9270,9270,9270,9270,0
|
|
20240905,114400,180643050,9270,9270,9270,9270,0
|
|
20240905,114300,180643050,9270,9260,9270,9260,39
|
|
20240905,114200,180281700,9260,9260,9260,9260,1
|
|
20240905,114100,180272440,9240,9240,9240,9240,0
|
|
20240905,114000,180272440,9240,9240,9240,9240,0
|
|
20240905,113900,180272440,9240,9240,9240,9240,2
|
|
20240905,113800,180253960,9250,9250,9250,9250,0
|
|
20240905,113700,180253960,9250,9250,9250,9250,0
|
|
20240905,113600,180253960,9250,9250,9250,9250,7
|
|
20240905,113500,180189210,9250,9250,9250,9250,5
|
|
20240905,113400,180142960,9250,9250,9250,9250,8
|
|
20240905,113300,180068960,9250,9250,9250,9250,4
|
|
20240905,113200,180031960,9250,9250,9250,9250,6
|
|
20240905,113100,179976460,9250,9250,9250,9240,11
|
|
20240905,113000,179874730,9250,9250,9250,9250,4
|
|
20240905,112900,179837730,9260,9260,9260,9260,0
|
|
20240905,112800,179837730,9260,9240,9260,9240,5
|
|
20240905,112700,179791500,9250,9250,9250,9250,0
|
|
20240905,112600,179791500,9250,9250,9260,9250,13
|
|
20240905,112500,179671240,9240,9240,9240,9240,0
|
|
20240905,112400,179671240,9240,9240,9240,9240,33
|
|
20240905,112300,179366320,9240,9240,9240,9240,0
|
|
20240905,112200,179366320,9240,9240,9240,9240,0
|
|
20240905,112100,179366320,9240,9250,9250,9240,341
|
|
20240905,112000,176212310,9260,9260,9260,9260,0
|
|
20240905,111900,176212310,9260,9260,9260,9260,0
|
|
20240905,111800,176212310,9260,9260,9260,9260,5
|
|
20240905,111700,176166010,9260,9270,9280,9260,1183
|
|
20240905,111600,165188970,9280,9280,9280,9280,0
|
|
20240905,111500,165188970,9280,9280,9280,9280,0
|
|
20240905,111400,165188970,9280,9280,9280,9280,0
|
|
20240905,111300,165188970,9280,9280,9280,9280,0
|
|
20240905,111200,165188970,9280,9280,9280,9280,0
|
|
20240905,111100,165188970,9280,9280,9280,9280,0
|
|
20240905,111000,165188970,9280,9280,9280,9280,0
|
|
20240905,110900,165188970,9280,9280,9280,9280,0
|
|
20240905,110800,165188970,9280,9290,9290,9280,41
|
|
20240905,110700,164808220,9290,9290,9290,9290,0
|
|
20240905,110600,164808220,9290,9290,9290,9290,0
|
|
20240905,110500,164808220,9290,9290,9290,9290,0
|
|
20240905,110400,164808220,9290,9290,9290,9290,0
|
|
20240905,110300,164808220,9290,9290,9290,9290,0
|
|
20240905,110200,164808220,9290,9290,9290,9290,0
|
|
20240905,110100,164808220,9290,9290,9290,9290,0
|
|
20240905,110000,164808220,9290,9290,9290,9290,0
|
|
20240905,105900,164808220,9290,9290,9290,9290,0
|
|
20240905,105800,164808220,9290,9300,9300,9290,48
|
|
20240905,105700,164362290,9300,9320,9320,9300,149
|
|
20240905,105600,162975930,9330,9330,9330,9330,0
|
|
20240905,105500,162975930,9330,9330,9330,9330,0
|
|
20240905,105400,162975930,9330,9330,9330,9330,0
|
|
20240905,105300,162975930,9330,9330,9330,9330,0
|
|
20240905,105200,162975930,9330,9330,9330,9330,0
|
|
20240905,105100,162975930,9330,9330,9330,9330,0
|
|
20240905,105000,162975930,9330,9340,9340,9330,123
|
|
20240905,104900,161828200,9350,9340,9350,9340,2
|
|
20240905,104800,161809510,9350,9350,9350,9350,0
|
|
20240905,104700,161809510,9350,9350,9350,9350,0
|
|
20240905,104600,161809510,9350,9350,9350,9350,4
|
|
20240905,104500,161772110,9350,9350,9350,9350,6
|
|
20240905,104400,161716010,9360,9360,9360,9360,1
|
|
20240905,104300,161706650,9350,9350,9350,9350,2
|
|
20240905,104200,161687950,9350,9350,9350,9350,6
|
|
20240905,104100,161631850,9350,9350,9350,9350,16
|
|
20240905,104000,161482250,9350,9350,9350,9350,6
|
|
20240905,103900,161426150,9350,9350,9360,9350,6
|
|
20240905,103800,161370040,9350,9350,9360,9350,624
|
|
20240905,103700,155529440,9350,9350,9370,9350,6
|
|
20240905,103600,155473310,9350,9350,9370,9350,147
|
|
20240905,103500,154097410,9330,9350,9350,9330,321
|
|
20240905,103400,151102250,9350,9380,9380,9350,1387
|
|
20240905,103300,138128800,9390,9390,9390,9390,2
|
|
20240905,103200,138110020,9390,9390,9390,9390,0
|
|
20240905,103100,138110020,9390,9390,9390,9390,0
|
|
20240905,103000,138110020,9390,9390,9390,9390,0
|
|
20240905,102900,138110020,9390,9390,9390,9390,0
|
|
20240905,102800,138110020,9390,9390,9390,9390,30
|
|
20240905,102700,137828320,9380,9380,9380,9380,41
|
|
20240905,102600,137443740,9380,9380,9380,9380,9
|
|
20240905,102500,137359320,9380,9370,9380,9370,2
|
|
20240905,102400,137340570,9380,9380,9380,9360,24
|
|
20240905,102300,137115480,9380,9400,9400,9380,128
|
|
20240905,102200,135913280,9400,9390,9400,9390,31
|
|
20240905,102100,135621890,9390,9370,9390,9370,95
|
|
20240905,102000,134730250,9380,9390,9390,9360,91
|
|
20240905,101900,133876650,9390,9380,9390,9370,51
|
|
20240905,101800,133398160,9390,9380,9390,9380,33
|
|
20240905,101700,133088600,9380,9390,9390,9380,16
|
|
20240905,101600,132938380,9420,9410,9420,9410,60
|
|
20240905,101500,132373680,9420,9420,9420,9420,0
|
|
20240905,101400,132373680,9420,9420,9420,9420,0
|
|
20240905,101300,132373680,9420,9420,9420,9420,0
|
|
20240905,101200,132373680,9420,9420,9420,9420,28
|
|
20240905,101100,132109920,9410,9400,9410,9400,144
|
|
20240905,101000,130754890,9400,9410,9410,9400,25
|
|
20240905,100900,130519830,9420,9420,9420,9420,0
|
|
20240905,100800,130519830,9420,9420,9420,9420,0
|
|
20240905,100700,130519830,9420,9420,9420,9420,0
|
|
20240905,100600,130519830,9420,9420,9420,9420,0
|
|
20240905,100500,130519830,9420,9420,9420,9420,0
|
|
20240905,100400,130519830,9420,9420,9420,9420,4
|
|
20240905,100300,130482150,9420,9420,9420,9410,3
|
|
20240905,100200,130453900,9410,9410,9420,9410,109
|
|
20240905,100100,129427150,9400,9410,9420,9400,83
|
|
20240905,100000,128646420,9410,9410,9410,9410,1
|
|
20240905,095900,128637010,9400,9400,9400,9400,185
|
|
20240905,095800,126898010,9400,9400,9400,9400,0
|
|
20240905,095700,126898010,9400,9400,9400,9400,0
|
|
20240905,095600,126898010,9400,9400,9400,9400,0
|
|
20240905,095500,126898010,9400,9400,9400,9400,2
|
|
20240905,095400,126879210,9400,9390,9400,9390,8
|
|
20240905,095300,126804060,9450,9450,9450,9400,247
|
|
20240905,095200,124471560,9410,9410,9410,9410,21
|
|
20240905,095100,124273950,9420,9390,9420,9390,622
|
|
20240905,095000,118422810,9400,9370,9400,9370,67
|
|
20240905,094900,117794350,9360,9350,9370,9350,3
|
|
20240905,094800,117766270,9370,9370,9370,9370,1
|
|
20240905,094700,117756900,9370,9400,9400,9370,32
|
|
20240905,094600,117457030,9420,9410,9420,9410,108
|
|
20240905,094500,116440740,9410,9340,9410,9340,4081
|
|
20240905,094400,78169040,9330,9330,9330,9330,0
|
|
20240905,094300,78169040,9330,9320,9330,9320,665
|
|
20240905,094200,71968940,9330,9330,9330,9330,0
|
|
20240905,094100,71968940,9330,9320,9330,9310,2860
|
|
20240905,094000,45329990,9330,9330,9330,9330,0
|
|
20240905,093900,45329990,9330,9320,9330,9320,182
|
|
20240905,093800,43632530,9310,9310,9310,9310,1
|
|
20240905,093700,43623220,9320,9290,9320,9290,55
|
|
20240905,093600,43111190,9300,9290,9300,9290,517
|
|
20240905,093500,38304730,9310,9310,9330,9310,6
|
|
20240905,093400,38248850,9310,9310,9310,9310,5
|
|
20240905,093300,38202300,9310,9310,9310,9310,5
|
|
20240905,093200,38155750,9310,9310,9310,9310,0
|
|
20240905,093100,38155750,9310,9280,9310,9280,3
|
|
20240905,093000,38127850,9280,9280,9280,9280,25
|
|
20240905,092900,37895850,9280,9240,9280,9240,29
|
|
20240905,092800,37627830,9280,9280,9280,9270,3
|
|
20240905,092700,37600000,9270,9260,9280,9260,1330
|
|
20240905,092600,25279860,9270,9280,9310,9270,2551
|
|
20240905,092500,1622410,9280,9280,9280,9280,0
|
|
20240905,092400,1622410,9280,9280,9280,9280,1
|
|
20240905,092300,1613130,9270,9270,9280,9260,6
|
|
20240905,092200,1557520,9270,9230,9270,9230,7
|
|
20240905,092100,1492870,9270,9270,9270,9270,4
|
|
20240905,092000,1455790,9270,9270,9270,9270,0
|
|
20240905,091900,1455790,9270,9270,9270,9270,8
|
|
20240905,091800,1381630,9270,9270,9270,9270,0
|
|
20240905,091700,1381630,9270,9270,9270,9270,107
|
|
20240905,091600,389740,9270,9270,9270,9270,0
|
|
20240905,091500,389740,9270,9270,9270,9270,0
|
|
20240905,091400,389740,9270,9270,9270,9270,0
|
|
20240905,091300,389740,9270,9270,9270,9270,0
|
|
20240905,091200,389740,9270,9270,9270,9270,1
|
|
20240905,091100,380470,9270,9270,9270,9270,0
|
|
20240905,091000,380470,9270,9270,9270,9270,1
|
|
20240905,090900,371200,9280,9280,9280,9280,0
|
|
20240905,090800,371200,9280,9280,9280,9280,0
|
|
20240905,090700,371200,9280,9280,9280,9280,0
|
|
20240905,090600,371200,9280,9280,9280,9280,0
|
|
20240905,090500,371200,9280,9280,9280,9280,0
|
|
20240905,090400,371200,9280,9280,9280,9280,0
|
|
20240905,090300,371200,9280,9280,9280,9280,0
|
|
20240905,090200,371200,9280,9280,9280,9280,0
|
|
20240905,090100,371200,9280,9280,9280,9280,0
|
|
20240905,090000,371200,9280,9280,9280,9280,40
|