619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,191600,230293710,9020,9020,9020,9020,323
|
|
20240911,191500,230293710,9020,9020,9020,9020,0
|
|
20240911,191400,230293710,9020,9020,9020,9020,0
|
|
20240911,191300,230293710,9020,9020,9020,9020,0
|
|
20240911,191200,230293710,9020,9020,9020,9020,0
|
|
20240911,191100,230293710,9020,9020,9020,9020,0
|
|
20240911,191000,230293710,9020,9020,9020,9020,0
|
|
20240911,190900,230293710,9020,9020,9020,9020,0
|
|
20240911,190800,230293710,9020,9020,9020,9020,0
|
|
20240911,190700,230293710,9020,9020,9020,9020,0
|
|
20240911,190600,230293710,9020,9020,9020,9020,0
|
|
20240911,190500,230293710,9020,9020,9020,9020,0
|
|
20240911,190400,230293710,9020,9020,9020,9020,0
|
|
20240911,190300,230293710,9020,9020,9020,9020,0
|
|
20240911,190200,230293710,9020,9020,9020,9020,0
|
|
20240911,190100,230293710,9020,9020,9020,9020,0
|
|
20240911,190000,230293710,9020,9020,9020,9020,0
|
|
20240911,185900,230293710,9020,9020,9020,9020,0
|
|
20240911,185800,230293710,9020,9020,9020,9020,0
|
|
20240911,185700,230293710,9020,9020,9020,9020,0
|
|
20240911,185600,230293710,9020,9020,9020,9020,0
|
|
20240911,185500,230293710,9020,9020,9020,9020,0
|
|
20240911,185400,230293710,9020,9020,9020,9020,0
|
|
20240911,185300,230293710,9020,9020,9020,9020,0
|
|
20240911,185200,230293710,9020,9020,9020,9020,0
|
|
20240911,185100,230293710,9020,9020,9020,9020,0
|
|
20240911,185000,230293710,9020,9020,9020,9020,0
|
|
20240911,184900,230293710,9020,9020,9020,9020,0
|
|
20240911,184800,230293710,9020,9020,9020,9020,0
|
|
20240911,184700,230293710,9020,9020,9020,9020,0
|
|
20240911,184600,230293710,9020,9020,9020,9020,323
|
|
20240911,184500,230293710,9020,9020,9020,9020,0
|
|
20240911,184400,230293710,9020,9020,9020,9020,0
|
|
20240911,184300,230293710,9020,9020,9020,9020,0
|
|
20240911,184200,230293710,9020,9020,9020,9020,0
|
|
20240911,184100,230293710,9020,9020,9020,9020,0
|
|
20240911,184000,230293710,9020,9020,9020,9020,0
|
|
20240911,183900,230293710,9020,9020,9020,9020,0
|
|
20240911,183800,230293710,9020,9020,9020,9020,0
|
|
20240911,183700,230293710,9020,9020,9020,9020,0
|
|
20240911,183600,230293710,9020,9020,9020,9020,0
|
|
20240911,183500,230293710,9020,9020,9020,9020,0
|
|
20240911,183400,230293710,9020,9020,9020,9020,0
|
|
20240911,183300,230293710,9020,9020,9020,9020,0
|
|
20240911,183200,230293710,9020,9020,9020,9020,0
|
|
20240911,183100,230293710,9020,9020,9020,9020,0
|
|
20240911,183000,230293710,9020,9020,9020,9020,0
|
|
20240911,182900,230293710,9020,9020,9020,9020,0
|
|
20240911,182800,230293710,9020,9020,9020,9020,0
|
|
20240911,182700,230293710,9020,9020,9020,9020,0
|
|
20240911,182600,230293710,9020,9020,9020,9020,0
|
|
20240911,182500,230293710,9020,9020,9020,9020,0
|
|
20240911,182400,230293710,9020,9020,9020,9020,0
|
|
20240911,182300,230293710,9020,9020,9020,9020,0
|
|
20240911,182200,230293710,9020,9020,9020,9020,0
|
|
20240911,182100,230293710,9020,9020,9020,9020,0
|
|
20240911,182000,230293710,9020,9020,9020,9020,0
|
|
20240911,181900,230293710,9020,9020,9020,9020,0
|
|
20240911,181800,230293710,9020,9020,9020,9020,0
|
|
20240911,181700,230293710,9020,9020,9020,9020,0
|
|
20240911,181600,230293710,9020,9020,9020,9020,323
|
|
20240911,181500,230293710,9020,9020,9020,9020,0
|
|
20240911,181400,230293710,9020,9020,9020,9020,0
|
|
20240911,181300,230293710,9020,9020,9020,9020,0
|
|
20240911,181200,230293710,9020,9020,9020,9020,0
|
|
20240911,181100,230293710,9020,9020,9020,9020,0
|
|
20240911,181000,230293710,9020,9020,9020,9020,0
|
|
20240911,180900,230293710,9020,9020,9020,9020,0
|
|
20240911,180800,230293710,9020,9020,9020,9020,0
|
|
20240911,180700,230293710,9020,9020,9020,9020,0
|
|
20240911,180600,230293710,9020,9020,9020,9020,0
|
|
20240911,180500,230293710,9020,9020,9020,9020,0
|
|
20240911,180400,230293710,9020,9020,9020,9020,0
|
|
20240911,180300,230293710,9020,9020,9020,9020,0
|
|
20240911,180200,230293710,9020,9020,9020,9020,0
|
|
20240911,180100,230293710,9020,9020,9020,9020,0
|
|
20240911,180000,230293710,9020,9020,9020,9020,0
|
|
20240911,175900,230293710,9020,9020,9020,9020,0
|
|
20240911,175800,230293710,9020,9020,9020,9020,0
|
|
20240911,175700,230293710,9020,9020,9020,9020,0
|
|
20240911,175600,230293710,9020,9020,9020,9020,0
|
|
20240911,175500,230293710,9020,9020,9020,9020,0
|
|
20240911,175400,230293710,9020,9020,9020,9020,0
|
|
20240911,175300,230293710,9020,9020,9020,9020,0
|
|
20240911,175200,230293710,9020,9020,9020,9020,0
|
|
20240911,175100,230293710,9020,9020,9020,9020,0
|
|
20240911,175000,230293710,9020,9020,9020,9020,0
|
|
20240911,174900,230293710,9020,9020,9020,9020,0
|
|
20240911,174800,230293710,9020,9020,9020,9020,0
|
|
20240911,174700,230293710,9020,9020,9020,9020,0
|
|
20240911,174600,230293710,9020,9020,9020,9020,323
|
|
20240911,174500,230293710,9020,9020,9020,9020,0
|
|
20240911,174400,230293710,9020,9020,9020,9020,0
|
|
20240911,174300,230293710,9020,9020,9020,9020,0
|
|
20240911,174200,230293710,9020,9020,9020,9020,0
|
|
20240911,174100,230293710,9020,9020,9020,9020,0
|
|
20240911,174000,230293710,9020,9020,9020,9020,0
|
|
20240911,173900,230293710,9020,9020,9020,9020,0
|
|
20240911,173800,230293710,9020,9020,9020,9020,0
|
|
20240911,173700,230293710,9020,9020,9020,9020,0
|
|
20240911,173600,230293710,9020,9020,9020,9020,0
|
|
20240911,173500,230293710,9020,9020,9020,9020,0
|
|
20240911,173400,230293710,9020,9020,9020,9020,0
|
|
20240911,173300,230293710,9020,9020,9020,9020,0
|
|
20240911,173200,230293710,9020,9020,9020,9020,0
|
|
20240911,173100,230293710,9020,9020,9020,9020,0
|
|
20240911,173000,230293710,9020,9020,9020,9020,0
|
|
20240911,172900,230293710,9020,9020,9020,9020,0
|
|
20240911,172800,230293710,9020,9020,9020,9020,0
|
|
20240911,172700,230293710,9020,9020,9020,9020,0
|
|
20240911,172600,230293710,9020,9020,9020,9020,0
|
|
20240911,172500,230293710,9020,9020,9020,9020,0
|
|
20240911,172400,230293710,9020,9020,9020,9020,0
|
|
20240911,172300,230293710,9020,9020,9020,9020,0
|
|
20240911,172200,230293710,9020,9020,9020,9020,0
|
|
20240911,172100,230293710,9020,9020,9020,9020,0
|
|
20240911,172000,230293710,9020,9020,9020,9020,0
|
|
20240911,171900,230293710,9020,9020,9020,9020,0
|
|
20240911,171800,230293710,9020,9020,9020,9020,0
|
|
20240911,171700,230293710,9020,9020,9020,9020,0
|
|
20240911,171600,230293710,9020,9020,9020,9020,323
|
|
20240911,171500,230293710,9020,9020,9020,9020,0
|
|
20240911,171400,230293710,9020,9020,9020,9020,0
|
|
20240911,171300,230293710,9020,9020,9020,9020,0
|
|
20240911,171200,230293710,9020,9020,9020,9020,0
|
|
20240911,171100,230293710,9020,9020,9020,9020,0
|
|
20240911,171000,230293710,9020,9020,9020,9020,0
|
|
20240911,170900,230293710,9020,9020,9020,9020,0
|
|
20240911,170800,230293710,9020,9020,9020,9020,0
|
|
20240911,170700,230293710,9020,9020,9020,9020,0
|
|
20240911,170600,230293710,9020,9020,9020,9020,0
|
|
20240911,170500,230293710,9020,9020,9020,9020,0
|
|
20240911,170400,230293710,9020,9020,9020,9020,0
|
|
20240911,170300,230293710,9020,9020,9020,9020,0
|
|
20240911,170200,230293710,9020,9020,9020,9020,0
|
|
20240911,170100,230293710,9020,9020,9020,9020,0
|
|
20240911,170000,230293710,9020,9020,9020,9020,0
|
|
20240911,165900,230293710,9020,9020,9020,9020,0
|
|
20240911,165800,230293710,9020,9020,9020,9020,0
|
|
20240911,165700,230293710,9020,9020,9020,9020,0
|
|
20240911,165600,230293710,9020,9020,9020,9020,0
|
|
20240911,165500,230293710,9020,9020,9020,9020,0
|
|
20240911,165400,230293710,9020,9020,9020,9020,0
|
|
20240911,165300,230293710,9020,9020,9020,9020,0
|
|
20240911,165200,230293710,9020,9020,9020,9020,0
|
|
20240911,165100,230293710,9020,9020,9020,9020,0
|
|
20240911,165000,230293710,9020,9020,9020,9020,0
|
|
20240911,164900,230293710,9020,9020,9020,9020,0
|
|
20240911,164800,230293710,9020,9020,9020,9020,0
|
|
20240911,164700,230293710,9020,9020,9020,9020,0
|
|
20240911,164600,230293710,9020,9020,9020,9020,323
|
|
20240911,164500,230293710,9020,9020,9020,9020,0
|
|
20240911,164400,230293710,9020,9020,9020,9020,0
|
|
20240911,164300,230293710,9020,9020,9020,9020,0
|
|
20240911,164200,230293710,9020,9020,9020,9020,0
|
|
20240911,164100,230293710,9020,9020,9020,9020,0
|
|
20240911,164000,230293710,9020,9020,9020,9020,0
|
|
20240911,163900,230293710,9020,9020,9020,9020,0
|
|
20240911,163800,230293710,9020,9020,9020,9020,0
|
|
20240911,163700,230293710,9020,9020,9020,9020,0
|
|
20240911,163600,230293710,9020,9020,9020,9020,0
|
|
20240911,163500,230293710,9020,9020,9020,9020,0
|
|
20240911,163400,230293710,9020,9020,9020,9020,0
|
|
20240911,163300,230293710,9020,9020,9020,9020,0
|
|
20240911,163200,230293710,9020,9020,9020,9020,0
|
|
20240911,163100,230293710,9020,9020,9020,9020,0
|
|
20240911,163000,230293710,9020,9020,9020,9020,0
|
|
20240911,162900,230293710,9020,9020,9020,9020,0
|
|
20240911,162800,230293710,9020,9020,9020,9020,0
|
|
20240911,162700,230293710,9020,9020,9020,9020,0
|
|
20240911,162600,230293710,9020,9020,9020,9020,0
|
|
20240911,162500,230293710,9020,9020,9020,9020,0
|
|
20240911,162400,230293710,9020,9020,9020,9020,0
|
|
20240911,162300,230293710,9020,9020,9020,9020,0
|
|
20240911,162200,230293710,9020,9020,9020,9020,0
|
|
20240911,162100,230293710,9020,9020,9020,9020,0
|
|
20240911,162000,230293710,9020,9020,9020,9020,0
|
|
20240911,161900,230293710,9020,9020,9020,9020,0
|
|
20240911,161800,230293710,9020,9020,9020,9020,0
|
|
20240911,161700,230293710,9020,9020,9020,9020,0
|
|
20240911,161600,230293710,9020,9020,9020,9020,323
|
|
20240911,161500,230293710,9020,9020,9020,9020,0
|
|
20240911,161400,230293710,9020,9020,9020,9020,0
|
|
20240911,161300,230293710,9020,9020,9020,9020,0
|
|
20240911,161200,230293710,9020,9020,9020,9020,0
|
|
20240911,161100,230293710,9020,9020,9020,9020,0
|
|
20240911,161000,230293710,9020,9020,9020,9020,0
|
|
20240911,160900,230293710,9020,9020,9020,9020,0
|
|
20240911,160800,230293710,9020,9020,9020,9020,0
|
|
20240911,160700,230293710,9020,9020,9020,9020,0
|
|
20240911,160600,230293710,9020,9020,9020,9020,0
|
|
20240911,160500,230293710,9020,9020,9020,9020,0
|
|
20240911,160400,230293710,9020,9020,9020,9020,0
|
|
20240911,160300,230293710,9020,9020,9020,9020,0
|
|
20240911,160200,230293710,9020,9020,9020,9020,0
|
|
20240911,160100,230293710,9020,9020,9020,9020,0
|
|
20240911,160000,230293710,9020,9020,9020,9020,0
|
|
20240911,155900,230293710,9020,9020,9020,9020,0
|
|
20240911,155800,230293710,9020,9020,9020,9020,0
|
|
20240911,155700,230293710,9020,9020,9020,9020,0
|
|
20240911,155600,230293710,9020,9020,9020,9020,0
|
|
20240911,155500,230293710,9020,9020,9020,9020,0
|
|
20240911,155400,230293710,9020,9020,9020,9020,0
|
|
20240911,155300,230293710,9020,9020,9020,9020,0
|
|
20240911,155200,230293710,9020,9020,9020,9020,0
|
|
20240911,155100,230293710,9020,9020,9020,9020,0
|
|
20240911,155000,230293710,9020,9020,9020,9020,0
|
|
20240911,154900,230293710,9020,9020,9020,9020,0
|
|
20240911,154800,230293710,9020,9020,9020,9020,0
|
|
20240911,154700,230293710,9020,9020,9020,9020,0
|
|
20240911,154600,230293710,9020,9020,9020,9020,323
|
|
20240911,154500,230293710,9020,9020,9020,9020,0
|
|
20240911,154400,230293710,9020,9020,9020,9020,0
|
|
20240911,154300,230293710,9020,9020,9020,9020,0
|
|
20240911,154200,230293710,9020,9020,9020,9020,0
|
|
20240911,154100,230293710,9020,9020,9020,9020,0
|
|
20240911,154000,230293710,9020,9020,9020,9020,0
|
|
20240911,153900,230293710,9020,9020,9020,9020,0
|
|
20240911,153800,230293710,9020,9020,9020,9020,0
|
|
20240911,153700,230293710,9020,9020,9020,9020,0
|
|
20240911,153600,230293710,9020,9020,9020,9020,0
|
|
20240911,153500,230293710,9020,9020,9020,9020,0
|
|
20240911,153400,230293710,9020,9020,9020,9020,0
|
|
20240911,153300,230293710,9020,9020,9020,9020,0
|
|
20240911,153200,230293710,9020,9020,9020,9020,0
|
|
20240911,153100,230293710,9020,9020,9020,9020,0
|
|
20240911,153000,230293710,9020,9020,9020,9020,323
|
|
20240911,152900,227380250,9020,9020,9020,9020,0
|
|
20240911,152800,227380250,9020,9020,9020,9020,0
|
|
20240911,152700,227380250,9020,9020,9020,9020,0
|
|
20240911,152600,227380250,9020,9020,9020,9020,0
|
|
20240911,152500,227380250,9020,9020,9020,9020,0
|
|
20240911,152400,227380250,9020,9020,9020,9020,0
|
|
20240911,152300,227380250,9020,9020,9020,9020,0
|
|
20240911,152200,227380250,9020,9020,9020,9020,0
|
|
20240911,152100,227380250,9020,9020,9020,9020,0
|
|
20240911,152000,227380250,9020,9020,9020,9020,0
|
|
20240911,151900,227380250,9020,8980,9020,8970,65
|
|
20240911,151800,226796170,8970,8960,8970,8960,84
|
|
20240911,151700,226043320,8960,8970,8970,8960,125
|
|
20240911,151600,224923260,8970,8970,8970,8970,0
|
|
20240911,151500,224923260,8970,8980,8980,8970,646
|
|
20240911,151400,219125750,8990,8990,8990,8990,0
|
|
20240911,151300,219125750,8990,8990,8990,8990,505
|
|
20240911,151200,214585800,9000,9000,9000,9000,0
|
|
20240911,151100,214585800,9000,9000,9000,9000,11
|
|
20240911,151000,214486800,9020,9020,9020,9020,0
|
|
20240911,150900,214486800,9020,9020,9020,9020,0
|
|
20240911,150800,214486800,9020,9020,9020,9020,0
|
|
20240911,150700,214486800,9020,9020,9020,9020,1
|
|
20240911,150600,214477780,9000,9000,9000,9000,0
|
|
20240911,150500,214477780,9000,9000,9000,9000,0
|
|
20240911,150400,214477780,9000,9000,9000,9000,10
|
|
20240911,150300,214387780,9020,9020,9020,9020,0
|
|
20240911,150200,214387780,9020,9000,9020,9000,19
|
|
20240911,150100,214216750,9020,9020,9020,9020,0
|
|
20240911,150000,214216750,9020,9020,9020,9020,0
|
|
20240911,145900,214216750,9020,9020,9020,9020,0
|
|
20240911,145800,214216750,9020,9020,9020,9020,0
|
|
20240911,145700,214216750,9020,9020,9020,9020,1
|
|
20240911,145600,214207730,9010,8990,9040,8990,193
|
|
20240911,145500,212472410,9000,9000,9000,9000,0
|
|
20240911,145400,212472410,9000,9000,9000,9000,0
|
|
20240911,145300,212472410,9000,9000,9000,9000,0
|
|
20240911,145200,212472410,9000,9000,9000,9000,0
|
|
20240911,145100,212472410,9000,9000,9000,9000,0
|
|
20240911,145000,212472410,9000,9000,9000,9000,0
|
|
20240911,144900,212472410,9000,9000,9000,9000,1
|
|
20240911,144800,212463410,8980,8980,9000,8980,14
|
|
20240911,144700,212337620,8990,8990,8990,8990,0
|
|
20240911,144600,212337620,8990,8990,8990,8990,0
|
|
20240911,144500,212337620,8990,8980,8990,8980,8
|
|
20240911,144400,212265770,8990,8990,8990,8990,0
|
|
20240911,144300,212265770,8990,8990,8990,8990,0
|
|
20240911,144200,212265770,8990,8990,8990,8990,0
|
|
20240911,144100,212265770,8990,8980,8990,8960,1201
|
|
20240911,144000,201504590,8990,8990,8990,8990,13
|
|
20240911,143900,201387720,9000,9000,9000,9000,20
|
|
20240911,143800,201207720,9000,9000,9000,9000,0
|
|
20240911,143700,201207720,9000,9000,9000,9000,0
|
|
20240911,143600,201207720,9000,9000,9000,9000,0
|
|
20240911,143500,201207720,9000,9000,9000,9000,0
|
|
20240911,143400,201207720,9000,9000,9000,9000,0
|
|
20240911,143300,201207720,9000,9000,9000,9000,0
|
|
20240911,143200,201207720,9000,8980,9040,8980,203
|
|
20240911,143100,199380710,8980,8980,8980,8980,15
|
|
20240911,143000,199246010,8990,8990,8990,8990,166
|
|
20240911,142900,197753670,9000,9000,9000,9000,18
|
|
20240911,142800,197591670,9040,9010,9040,9010,4
|
|
20240911,142700,197555580,9040,9040,9040,9040,0
|
|
20240911,142600,197555580,9040,9040,9040,9040,0
|
|
20240911,142500,197555580,9040,9040,9040,9040,0
|
|
20240911,142400,197555580,9040,9040,9040,9040,1
|
|
20240911,142300,197546540,9000,9000,9000,9000,18
|
|
20240911,142200,197384540,9000,9000,9000,9000,0
|
|
20240911,142100,197384540,9000,9000,9000,9000,0
|
|
20240911,142000,197384540,9000,9000,9000,9000,250
|
|
20240911,141900,195134540,9000,9000,9000,9000,0
|
|
20240911,141800,195134540,9000,9000,9000,9000,0
|
|
20240911,141700,195134540,9000,9000,9000,9000,0
|
|
20240911,141600,195134540,9000,9010,9010,9000,100
|
|
20240911,141500,194234420,9020,9020,9020,9020,26
|
|
20240911,141400,193999900,9030,9030,9030,9030,0
|
|
20240911,141300,193999900,9030,9020,9030,9020,220
|
|
20240911,141200,192013450,9020,9020,9020,9020,0
|
|
20240911,141100,192013450,9020,9020,9020,9020,0
|
|
20240911,141000,192013450,9020,9020,9020,9020,0
|
|
20240911,140900,192013450,9020,9020,9020,9020,0
|
|
20240911,140800,192013450,9020,9020,9020,9020,0
|
|
20240911,140700,192013450,9020,9020,9020,9020,94
|
|
20240911,140600,191165570,9030,9030,9030,9030,0
|
|
20240911,140500,191165570,9030,9030,9030,9030,0
|
|
20240911,140400,191165570,9030,9030,9030,9030,0
|
|
20240911,140300,191165570,9030,9030,9030,9030,0
|
|
20240911,140200,191165570,9030,9030,9030,9030,0
|
|
20240911,140100,191165570,9030,9030,9030,9030,0
|
|
20240911,140000,191165570,9030,9030,9030,9030,0
|
|
20240911,135900,191165570,9030,9030,9030,9030,37
|
|
20240911,135800,190831460,9040,9040,9040,9040,0
|
|
20240911,135700,190831460,9040,9040,9040,9040,0
|
|
20240911,135600,190831460,9040,9040,9040,9040,0
|
|
20240911,135500,190831460,9040,9040,9040,9040,12
|
|
20240911,135400,190722980,9040,9040,9040,9040,7
|
|
20240911,135300,190659700,9050,9050,9050,9050,0
|
|
20240911,135200,190659700,9050,9050,9050,9050,0
|
|
20240911,135100,190659700,9050,9050,9050,9050,0
|
|
20240911,135000,190659700,9050,9050,9050,9040,139
|
|
20240911,134900,189403120,9050,9050,9050,9050,6
|
|
20240911,134800,189348820,9040,9040,9040,9040,0
|
|
20240911,134700,189348820,9040,9040,9040,9040,711
|
|
20240911,134600,182921380,9040,9040,9040,9040,0
|
|
20240911,134500,182921380,9040,9040,9040,9040,0
|
|
20240911,134400,182921380,9040,9040,9040,9040,5
|
|
20240911,134300,182876180,9040,9040,9040,9040,0
|
|
20240911,134200,182876180,9040,9040,9040,9040,701
|
|
20240911,134100,176539140,9040,9050,9050,9040,39
|
|
20240911,134000,176186570,9050,9050,9050,9050,4
|
|
20240911,133900,176150370,9050,9050,9050,9050,0
|
|
20240911,133800,176150370,9050,9050,9050,9050,0
|
|
20240911,133700,176150370,9050,9050,9050,9050,0
|
|
20240911,133600,176150370,9050,9050,9050,9050,0
|
|
20240911,133500,176150370,9050,9050,9050,9050,0
|
|
20240911,133400,176150370,9050,9050,9050,9050,0
|
|
20240911,133300,176150370,9050,9050,9050,9050,0
|
|
20240911,133200,176150370,9050,9050,9050,9050,0
|
|
20240911,133100,176150370,9050,9050,9050,9050,0
|
|
20240911,133000,176150370,9050,9050,9050,9050,0
|
|
20240911,132900,176150370,9050,9050,9050,9050,14
|
|
20240911,132800,176023670,9050,9050,9050,9050,18
|
|
20240911,132700,175860770,9050,9050,9050,9050,23
|
|
20240911,132600,175652620,9050,9050,9050,9050,0
|
|
20240911,132500,175652620,9050,9050,9050,9050,0
|
|
20240911,132400,175652620,9050,9050,9050,9050,0
|
|
20240911,132300,175652620,9050,9050,9050,9050,30
|
|
20240911,132200,175381120,9060,9050,9060,9050,75
|
|
20240911,132100,174702360,9050,9050,9050,9050,54
|
|
20240911,132000,174213660,9050,9050,9050,9050,2
|
|
20240911,131900,174195560,9050,9050,9050,9050,0
|
|
20240911,131800,174195560,9050,9050,9050,9050,4
|
|
20240911,131700,174159360,9050,9050,9050,9050,4
|
|
20240911,131600,174123160,9050,9050,9050,9050,0
|
|
20240911,131500,174123160,9050,9050,9050,9050,2
|
|
20240911,131400,174105060,9040,9040,9040,9040,69
|
|
20240911,131300,173481300,9040,9040,9040,9040,0
|
|
20240911,131200,173481300,9040,9040,9040,9040,4
|
|
20240911,131100,173445140,9040,9040,9040,9040,62
|
|
20240911,131000,172884660,9030,9030,9030,9030,1
|
|
20240911,130900,172875630,9040,9040,9040,9040,2
|
|
20240911,130800,172857550,9040,9040,9040,9040,0
|
|
20240911,130700,172857550,9040,9040,9040,9040,0
|
|
20240911,130600,172857550,9040,9040,9040,9040,0
|
|
20240911,130500,172857550,9040,9040,9040,9040,0
|
|
20240911,130400,172857550,9040,9040,9040,9040,0
|
|
20240911,130300,172857550,9040,9040,9040,9040,0
|
|
20240911,130200,172857550,9040,9040,9040,9040,10
|
|
20240911,130100,172767150,9040,9040,9040,9040,0
|
|
20240911,130000,172767150,9040,9040,9040,9040,0
|
|
20240911,125900,172767150,9040,9040,9040,9040,6
|
|
20240911,125800,172712910,9040,9040,9040,9040,0
|
|
20240911,125700,172712910,9040,9040,9040,9040,0
|
|
20240911,125600,172712910,9040,9040,9040,9040,0
|
|
20240911,125500,172712910,9040,9040,9040,9040,5
|
|
20240911,125400,172667710,9040,9040,9040,9040,0
|
|
20240911,125300,172667710,9040,9040,9040,9040,1
|
|
20240911,125200,172658670,9030,9020,9030,9020,202
|
|
20240911,125100,170836500,9020,9020,9020,9020,2
|
|
20240911,125000,170818460,9010,9020,9020,9010,7
|
|
20240911,124900,170755330,9020,9020,9020,9020,0
|
|
20240911,124800,170755330,9020,9020,9020,9020,0
|
|
20240911,124700,170755330,9020,9020,9020,9020,0
|
|
20240911,124600,170755330,9020,9020,9020,9020,3
|
|
20240911,124500,170728270,9020,9020,9020,9020,5
|
|
20240911,124400,170683170,9020,9020,9020,9020,0
|
|
20240911,124300,170683170,9020,9010,9020,9010,200
|
|
20240911,124200,168879610,9010,9010,9010,9010,0
|
|
20240911,124100,168879610,9010,9010,9010,9010,0
|
|
20240911,124000,168879610,9010,9010,9010,9010,0
|
|
20240911,123900,168879610,9010,9010,9010,9010,0
|
|
20240911,123800,168879610,9010,9010,9010,9010,0
|
|
20240911,123700,168879610,9010,9010,9010,9010,0
|
|
20240911,123600,168879610,9010,9010,9010,9010,0
|
|
20240911,123500,168879610,9010,9010,9010,9010,0
|
|
20240911,123400,168879610,9010,9010,9010,9010,0
|
|
20240911,123300,168879610,9010,9010,9010,9010,0
|
|
20240911,123200,168879610,9010,9010,9010,9010,0
|
|
20240911,123100,168879610,9010,9010,9010,9010,6
|
|
20240911,123000,168825550,9010,9010,9010,9010,2
|
|
20240911,122900,168807530,9020,9020,9020,9020,0
|
|
20240911,122800,168807530,9020,9020,9020,9020,2
|
|
20240911,122700,168789490,9010,9010,9010,9010,0
|
|
20240911,122600,168789490,9010,9010,9010,9010,459
|
|
20240911,122500,164653900,9010,9010,9010,9010,6
|
|
20240911,122400,164599840,9000,9000,9000,9000,0
|
|
20240911,122300,164599840,9000,9000,9000,9000,0
|
|
20240911,122200,164599840,9000,9000,9000,9000,50
|
|
20240911,122100,164149840,9010,9010,9010,9010,0
|
|
20240911,122000,164149840,9010,9010,9010,9010,0
|
|
20240911,121900,164149840,9010,9010,9010,9010,1
|
|
20240911,121800,164140830,9010,9010,9010,9010,0
|
|
20240911,121700,164140830,9010,9010,9010,9010,0
|
|
20240911,121600,164140830,9010,9010,9010,9010,0
|
|
20240911,121500,164140830,9010,9010,9010,9010,0
|
|
20240911,121400,164140830,9010,9010,9010,9010,0
|
|
20240911,121300,164140830,9010,9010,9010,9010,0
|
|
20240911,121200,164140830,9010,9010,9010,9010,0
|
|
20240911,121100,164140830,9010,9010,9010,9010,10
|
|
20240911,121000,164050730,9010,9010,9010,9010,0
|
|
20240911,120900,164050730,9010,9010,9010,9010,0
|
|
20240911,120800,164050730,9010,9010,9010,9010,0
|
|
20240911,120700,164050730,9010,9010,9010,9010,0
|
|
20240911,120600,164050730,9010,9010,9010,9010,0
|
|
20240911,120500,164050730,9010,9010,9010,9010,0
|
|
20240911,120400,164050730,9010,9010,9010,9010,0
|
|
20240911,120300,164050730,9010,9010,9010,9010,0
|
|
20240911,120200,164050730,9010,9010,9010,9010,0
|
|
20240911,120100,164050730,9010,9000,9010,9000,2
|
|
20240911,120000,164032720,9010,9000,9010,8970,809
|
|
20240911,115900,156766690,9000,9000,9010,9000,47
|
|
20240911,115800,156343680,9000,9000,9000,9000,17
|
|
20240911,115700,156190680,9000,9000,9000,9000,23
|
|
20240911,115600,155983680,9010,9000,9010,9000,33
|
|
20240911,115500,155686670,9000,9000,9000,9000,30
|
|
20240911,115400,155416670,9000,9000,9000,8990,24
|
|
20240911,115300,155200750,9000,9000,9010,9000,34
|
|
20240911,115200,154894730,9000,9000,9000,9000,23
|
|
20240911,115100,154687730,9000,9000,9000,9000,26
|
|
20240911,115000,154453730,9000,9000,9000,8990,52
|
|
20240911,114900,153985810,9000,9000,9000,8990,20
|
|
20240911,114800,153805860,9000,9000,9000,9000,35
|
|
20240911,114700,153490860,9000,9000,9010,9000,15
|
|
20240911,114600,153355850,9010,9010,9010,8980,55
|
|
20240911,114500,152861460,8990,8990,9000,8990,36
|
|
20240911,114400,152537690,9000,9000,9000,8990,12
|
|
20240911,114300,152429700,8990,9000,9010,8990,41
|
|
20240911,114200,152060780,9000,9010,9010,8990,13
|
|
20240911,114100,151943760,9000,9000,9000,8990,45
|
|
20240911,114000,151538910,9000,8990,9000,8980,49
|
|
20240911,113900,151098260,9000,9000,9000,8990,12
|
|
20240911,113800,150990270,9000,9000,9000,8990,21
|
|
20240911,113700,150801290,9000,9000,9000,9000,29
|
|
20240911,113600,150540290,9000,8990,9010,8990,46
|
|
20240911,113500,150126310,9000,9000,9000,8960,432
|
|
20240911,113400,146247220,9000,9000,9010,8990,26
|
|
20240911,113300,146013290,9000,9000,9010,8990,32
|
|
20240911,113200,145725450,8990,8990,9010,8990,28
|
|
20240911,113100,145473680,8990,9000,9000,8990,23
|
|
20240911,113000,145266760,9000,9000,9000,8990,45
|
|
20240911,112900,144862000,9000,9000,9000,9000,8
|
|
20240911,112800,144790000,9000,9000,9000,8990,36
|
|
20240911,112700,144466160,9010,8990,9010,8990,13
|
|
20240911,112600,144349230,9000,9000,9010,9000,47
|
|
20240911,112500,143926220,9010,9000,9020,9000,16
|
|
20240911,112400,143782120,9000,9010,9020,9000,36
|
|
20240911,112300,143457970,9010,9000,9010,9000,57
|
|
20240911,112200,142944950,9020,9010,9020,9010,7
|
|
20240911,112100,142881850,9000,9010,9010,9000,49
|
|
20240911,112000,142440770,9010,9010,9010,9000,31
|
|
20240911,111900,142161730,9010,9020,9020,9000,14
|
|
20240911,111800,142035650,9020,9010,9020,9000,40
|
|
20240911,111700,141675290,9000,9000,9000,9000,24
|
|
20240911,111600,141459290,9010,9000,9010,9000,109
|
|
20240911,111500,140477280,9010,9010,9010,9000,50
|
|
20240911,111400,140027110,9000,9000,9010,9000,76
|
|
20240911,111300,139343100,9010,9020,9020,9000,28
|
|
20240911,111200,139090890,9020,8990,9020,8990,83
|
|
20240911,111100,138343120,9000,9000,9000,9000,112
|
|
20240911,111000,137335120,9000,9000,9000,9000,53
|
|
20240911,110900,136858120,9010,9000,9010,9000,30
|
|
20240911,110800,136588110,9000,9000,9000,8990,31
|
|
20240911,110700,136309270,9010,8990,9010,8990,29
|
|
20240911,110600,136048330,8990,9000,9000,8990,33
|
|
20240911,110500,135751630,9000,9000,9000,9000,28
|
|
20240911,110400,135499630,8990,9000,9010,8990,79
|
|
20240911,110300,134788860,9000,9000,9000,8990,52
|
|
20240911,110200,134321030,9010,8980,9010,8980,62
|
|
20240911,110100,133763210,9000,8980,9000,8980,44
|
|
20240911,110000,133367470,8990,9000,9000,8990,10
|
|
20240911,105900,133277560,9000,9000,9010,8990,12
|
|
20240911,105800,133169560,9020,9000,9020,8990,26
|
|
20240911,105700,132935670,9000,9000,9020,9000,41
|
|
20240911,105600,132566650,9020,9000,9020,9000,109
|
|
20240911,105500,131584630,9000,8980,9000,8980,45
|
|
20240911,105400,131179660,8990,8970,9010,8970,60
|
|
20240911,105300,130640240,8970,8970,8980,8970,12
|
|
20240911,105200,130532590,9000,8980,9000,8970,509
|
|
20240911,105100,125961750,8990,8980,8990,8980,9
|
|
20240911,105000,125880920,8990,9000,9000,8980,41
|
|
20240911,104900,125512410,9000,9000,9000,9000,8
|
|
20240911,104800,125440410,9000,9000,9000,9000,33
|
|
20240911,104700,125143410,9000,9000,9000,9000,24
|
|
20240911,104600,124927410,9010,9010,9010,9000,26
|
|
20240911,104500,124693390,9000,9000,9000,9000,36
|
|
20240911,104400,124369390,9000,9000,9000,9000,100
|
|
20240911,104300,123469390,9000,9000,9000,8990,231
|
|
20240911,104200,121390560,9000,9000,9010,9000,174
|
|
20240911,104100,119824550,9000,9000,9000,8990,253
|
|
20240911,104000,117547640,9000,9000,9010,8990,179
|
|
20240911,103900,115936810,9000,8990,9000,8990,124
|
|
20240911,103800,114820990,9000,8990,9010,8990,77
|
|
20240911,103700,114128080,9010,8980,9010,8970,101
|
|
20240911,103600,113220100,9000,8990,9010,8970,664
|
|
20240911,103500,107259300,8990,9010,9010,8990,28
|
|
20240911,103400,107007360,9000,8990,9010,8990,41
|
|
20240911,103300,106638490,9000,9000,9010,8990,66
|
|
20240911,103200,106044560,9000,9000,9010,9000,35
|
|
20240911,103100,105729550,9000,9010,9010,9000,9
|
|
20240911,103000,105648540,9000,9010,9020,8990,38
|
|
20240911,102900,105306620,9020,9020,9020,9020,1
|
|
20240911,102800,105297600,9000,8990,9000,8990,803
|
|
20240911,102700,98070610,9010,9010,9010,9010,0
|
|
20240911,102600,98070610,9010,9010,9010,9010,0
|
|
20240911,102500,98070610,9010,9010,9010,9010,1
|
|
20240911,102400,98061600,9020,9010,9020,9010,11
|
|
20240911,102300,97962440,9000,8990,9020,8980,3036
|
|
20240911,102200,70658560,9020,8990,9020,8990,193
|
|
20240911,102100,68921530,9000,9000,9000,8990,16
|
|
20240911,102000,68777630,9020,9000,9020,9000,14
|
|
20240911,101900,68651610,9020,9010,9020,9000,35
|
|
20240911,101800,68336350,9020,9010,9020,9010,4
|
|
20240911,101700,68300300,9010,8990,9020,8990,78
|
|
20240911,101600,67598070,9000,8980,9010,8980,111
|
|
20240911,101500,66599910,8970,8970,8990,8970,80
|
|
20240911,101400,65882200,8980,8980,8980,8980,0
|
|
20240911,101300,65882200,8980,8990,9020,8980,161
|
|
20240911,101200,64432910,9000,8980,9010,8980,253
|
|
20240911,101100,62156740,8980,8980,9000,8980,55
|
|
20240911,101000,61662510,8980,8980,8980,8980,9
|
|
20240911,100900,61581690,8970,8980,8980,8970,302
|
|
20240911,100800,58869830,8980,8980,8980,8980,0
|
|
20240911,100700,58869830,8980,8980,8980,8980,18
|
|
20240911,100600,58708190,8980,8980,8980,8980,17
|
|
20240911,100500,58555530,8980,8980,8980,8980,22
|
|
20240911,100400,58357970,8990,8990,8990,8990,3
|
|
20240911,100300,58331000,8980,8980,8980,8980,18
|
|
20240911,100200,58169360,8990,8990,9000,8990,24
|
|
20240911,100100,57953540,9000,9010,9010,9000,12
|
|
20240911,100000,57845500,9010,9010,9020,9010,13
|
|
20240911,095900,57728350,9020,9010,9020,9010,31
|
|
20240911,095800,57448900,9020,9020,9020,9020,50
|
|
20240911,095700,56997900,9020,9000,9020,9000,27
|
|
20240911,095600,56754620,8990,9000,9000,8990,129
|
|
20240911,095500,55594790,9010,9010,9020,9010,10
|
|
20240911,095400,55504680,9020,9010,9020,9010,29
|
|
20240911,095300,55243310,9010,9010,9010,9010,32
|
|
20240911,095200,54954990,9010,9000,9020,9000,83
|
|
20240911,095100,54206890,9010,9010,9010,9010,111
|
|
20240911,095000,53206780,9020,9000,9020,9000,153
|
|
20240911,094900,51828610,9000,9010,9010,9000,941
|
|
20240911,094800,43359600,9010,9030,9030,9010,68
|
|
20240911,094700,42745750,9030,9010,9030,9010,51
|
|
20240911,094600,42286060,9010,9020,9020,9000,23
|
|
20240911,094500,42079020,9030,9010,9030,9010,17
|
|
20240911,094400,41925530,9030,9030,9030,9030,0
|
|
20240911,094300,41925530,9030,9030,9030,9030,0
|
|
20240911,094200,41925530,9030,9030,9030,9030,0
|
|
20240911,094100,41925530,9030,9030,9030,9030,0
|
|
20240911,094000,41925530,9030,9020,9030,9000,103
|
|
20240911,093900,40998370,9030,9010,9030,9010,11
|
|
20240911,093800,40899060,9010,9010,9010,9010,0
|
|
20240911,093700,40899060,9010,9000,9010,9000,701
|
|
20240911,093600,34585270,9000,8990,9000,8990,212
|
|
20240911,093500,32679270,9000,9000,9000,9000,5
|
|
20240911,093400,32634270,9000,9000,9000,9000,0
|
|
20240911,093300,32634270,9000,9000,9000,9000,1
|
|
20240911,093200,32625270,9000,9000,9000,9000,0
|
|
20240911,093100,32625270,9000,9000,9000,9000,1
|
|
20240911,093000,32616270,9000,9000,9000,9000,0
|
|
20240911,092900,32616270,9000,9000,9000,9000,0
|
|
20240911,092800,32616270,9000,8990,9000,8990,13
|
|
20240911,092700,32499390,8990,8990,8990,8990,100
|
|
20240911,092600,31600390,8980,8990,8990,8980,4
|
|
20240911,092500,31564440,8990,8990,8990,8990,0
|
|
20240911,092400,31564440,8990,8990,8990,8990,10
|
|
20240911,092300,31474540,8980,8990,8990,8980,15
|
|
20240911,092200,31339830,8980,8980,8980,8980,10
|
|
20240911,092100,31250030,8980,8980,8980,8980,100
|
|
20240911,092000,30352030,8990,8990,8990,8990,0
|
|
20240911,091900,30352030,8990,8990,8990,8990,0
|
|
20240911,091800,30352030,8990,8990,8990,8990,0
|
|
20240911,091700,30352030,8990,9010,9010,8990,2659
|
|
20240911,091600,6419370,9000,9000,9000,9000,0
|
|
20240911,091500,6419370,9000,9000,9000,9000,20
|
|
20240911,091400,6239370,9000,9000,9000,9000,0
|
|
20240911,091300,6239370,9000,9000,9000,9000,0
|
|
20240911,091200,6239370,9000,9000,9000,9000,0
|
|
20240911,091100,6239370,9000,9000,9000,9000,201
|
|
20240911,091000,4430370,9040,9040,9040,9040,0
|
|
20240911,090900,4430370,9040,9040,9040,9040,0
|
|
20240911,090800,4430370,9040,9040,9040,9040,1
|
|
20240911,090700,4421330,9050,9050,9050,9050,0
|
|
20240911,090600,4421330,9050,9050,9050,9050,0
|
|
20240911,090500,4421330,9050,9050,9050,9050,4
|
|
20240911,090400,4385130,9060,9060,9060,9060,44
|
|
20240911,090300,3986490,9060,9000,9060,9000,398
|
|
20240911,090200,404430,9000,8980,9000,8980,21
|
|
20240911,090100,215730,8980,8980,8980,8980,2
|
|
20240911,090000,197770,8980,8990,8990,8980,22
|