619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,191600,128431600,9070,9070,9070,9070,151
|
|
20240912,191500,128431600,9070,9070,9070,9070,0
|
|
20240912,191400,128431600,9070,9070,9070,9070,0
|
|
20240912,191300,128431600,9070,9070,9070,9070,0
|
|
20240912,191200,128431600,9070,9070,9070,9070,0
|
|
20240912,191100,128431600,9070,9070,9070,9070,0
|
|
20240912,191000,128431600,9070,9070,9070,9070,0
|
|
20240912,190900,128431600,9070,9070,9070,9070,0
|
|
20240912,190800,128431600,9070,9070,9070,9070,0
|
|
20240912,190700,128431600,9070,9070,9070,9070,0
|
|
20240912,190600,128431600,9070,9070,9070,9070,0
|
|
20240912,190500,128431600,9070,9070,9070,9070,0
|
|
20240912,190400,128431600,9070,9070,9070,9070,0
|
|
20240912,190300,128431600,9070,9070,9070,9070,0
|
|
20240912,190200,128431600,9070,9070,9070,9070,0
|
|
20240912,190100,128431600,9070,9070,9070,9070,0
|
|
20240912,190000,128431600,9070,9070,9070,9070,0
|
|
20240912,185900,128431600,9070,9070,9070,9070,0
|
|
20240912,185800,128431600,9070,9070,9070,9070,0
|
|
20240912,185700,128431600,9070,9070,9070,9070,0
|
|
20240912,185600,128431600,9070,9070,9070,9070,0
|
|
20240912,185500,128431600,9070,9070,9070,9070,0
|
|
20240912,185400,128431600,9070,9070,9070,9070,0
|
|
20240912,185300,128431600,9070,9070,9070,9070,0
|
|
20240912,185200,128431600,9070,9070,9070,9070,0
|
|
20240912,185100,128431600,9070,9070,9070,9070,0
|
|
20240912,185000,128431600,9070,9070,9070,9070,0
|
|
20240912,184900,128431600,9070,9070,9070,9070,0
|
|
20240912,184800,128431600,9070,9070,9070,9070,0
|
|
20240912,184700,128431600,9070,9070,9070,9070,0
|
|
20240912,184600,128431600,9070,9070,9070,9070,151
|
|
20240912,184500,128431600,9070,9070,9070,9070,0
|
|
20240912,184400,128431600,9070,9070,9070,9070,0
|
|
20240912,184300,128431600,9070,9070,9070,9070,0
|
|
20240912,184200,128431600,9070,9070,9070,9070,0
|
|
20240912,184100,128431600,9070,9070,9070,9070,0
|
|
20240912,184000,128431600,9070,9070,9070,9070,0
|
|
20240912,183900,128431600,9070,9070,9070,9070,0
|
|
20240912,183800,128431600,9070,9070,9070,9070,0
|
|
20240912,183700,128431600,9070,9070,9070,9070,0
|
|
20240912,183600,128431600,9070,9070,9070,9070,0
|
|
20240912,183500,128431600,9070,9070,9070,9070,0
|
|
20240912,183400,128431600,9070,9070,9070,9070,0
|
|
20240912,183300,128431600,9070,9070,9070,9070,0
|
|
20240912,183200,128431600,9070,9070,9070,9070,0
|
|
20240912,183100,128431600,9070,9070,9070,9070,0
|
|
20240912,183000,128431600,9070,9070,9070,9070,0
|
|
20240912,182900,128431600,9070,9070,9070,9070,0
|
|
20240912,182800,128431600,9070,9070,9070,9070,0
|
|
20240912,182700,128431600,9070,9070,9070,9070,0
|
|
20240912,182600,128431600,9070,9070,9070,9070,0
|
|
20240912,182500,128431600,9070,9070,9070,9070,0
|
|
20240912,182400,128431600,9070,9070,9070,9070,0
|
|
20240912,182300,128431600,9070,9070,9070,9070,0
|
|
20240912,182200,128431600,9070,9070,9070,9070,0
|
|
20240912,182100,128431600,9070,9070,9070,9070,0
|
|
20240912,182000,128431600,9070,9070,9070,9070,0
|
|
20240912,181900,128431600,9070,9070,9070,9070,0
|
|
20240912,181800,128431600,9070,9070,9070,9070,0
|
|
20240912,181700,128431600,9070,9070,9070,9070,0
|
|
20240912,181600,128431600,9070,9070,9070,9070,151
|
|
20240912,181500,128431600,9070,9070,9070,9070,0
|
|
20240912,181400,128431600,9070,9070,9070,9070,0
|
|
20240912,181300,128431600,9070,9070,9070,9070,0
|
|
20240912,181200,128431600,9070,9070,9070,9070,0
|
|
20240912,181100,128431600,9070,9070,9070,9070,0
|
|
20240912,181000,128431600,9070,9070,9070,9070,0
|
|
20240912,180900,128431600,9070,9070,9070,9070,0
|
|
20240912,180800,128431600,9070,9070,9070,9070,0
|
|
20240912,180700,128431600,9070,9070,9070,9070,0
|
|
20240912,180600,128431600,9070,9070,9070,9070,0
|
|
20240912,180500,128431600,9070,9070,9070,9070,0
|
|
20240912,180400,128431600,9070,9070,9070,9070,0
|
|
20240912,180300,128431600,9070,9070,9070,9070,0
|
|
20240912,180200,128431600,9070,9070,9070,9070,0
|
|
20240912,180100,128431600,9070,9070,9070,9070,0
|
|
20240912,180000,128431600,9070,9070,9070,9070,0
|
|
20240912,175900,128431600,9070,9070,9070,9070,0
|
|
20240912,175800,128431600,9070,9070,9070,9070,0
|
|
20240912,175700,128431600,9070,9070,9070,9070,0
|
|
20240912,175600,128431600,9070,9070,9070,9070,0
|
|
20240912,175500,128431600,9070,9070,9070,9070,0
|
|
20240912,175400,128431600,9070,9070,9070,9070,0
|
|
20240912,175300,128431600,9070,9070,9070,9070,0
|
|
20240912,175200,128431600,9070,9070,9070,9070,0
|
|
20240912,175100,128431600,9070,9070,9070,9070,0
|
|
20240912,175000,128431600,9070,9070,9070,9070,0
|
|
20240912,174900,128431600,9070,9070,9070,9070,0
|
|
20240912,174800,128431600,9070,9070,9070,9070,0
|
|
20240912,174700,128431600,9070,9070,9070,9070,0
|
|
20240912,174600,128431600,9070,9070,9070,9070,151
|
|
20240912,174500,128431600,9070,9070,9070,9070,0
|
|
20240912,174400,128431600,9070,9070,9070,9070,0
|
|
20240912,174300,128431600,9070,9070,9070,9070,0
|
|
20240912,174200,128431600,9070,9070,9070,9070,0
|
|
20240912,174100,128431600,9070,9070,9070,9070,0
|
|
20240912,174000,128431600,9070,9070,9070,9070,0
|
|
20240912,173900,128431600,9070,9070,9070,9070,0
|
|
20240912,173800,128431600,9070,9070,9070,9070,0
|
|
20240912,173700,128431600,9070,9070,9070,9070,0
|
|
20240912,173600,128431600,9070,9070,9070,9070,0
|
|
20240912,173500,128431600,9070,9070,9070,9070,0
|
|
20240912,173400,128431600,9070,9070,9070,9070,0
|
|
20240912,173300,128431600,9070,9070,9070,9070,0
|
|
20240912,173200,128431600,9070,9070,9070,9070,0
|
|
20240912,173100,128431600,9070,9070,9070,9070,0
|
|
20240912,173000,128431600,9070,9070,9070,9070,0
|
|
20240912,172900,128431600,9070,9070,9070,9070,0
|
|
20240912,172800,128431600,9070,9070,9070,9070,0
|
|
20240912,172700,128431600,9070,9070,9070,9070,0
|
|
20240912,172600,128431600,9070,9070,9070,9070,0
|
|
20240912,172500,128431600,9070,9070,9070,9070,0
|
|
20240912,172400,128431600,9070,9070,9070,9070,0
|
|
20240912,172300,128431600,9070,9070,9070,9070,0
|
|
20240912,172200,128431600,9070,9070,9070,9070,0
|
|
20240912,172100,128431600,9070,9070,9070,9070,0
|
|
20240912,172000,128431600,9070,9070,9070,9070,0
|
|
20240912,171900,128431600,9070,9070,9070,9070,0
|
|
20240912,171800,128431600,9070,9070,9070,9070,0
|
|
20240912,171700,128431600,9070,9070,9070,9070,0
|
|
20240912,171600,128431600,9070,9070,9070,9070,151
|
|
20240912,171500,128431600,9070,9070,9070,9070,0
|
|
20240912,171400,128431600,9070,9070,9070,9070,0
|
|
20240912,171300,128431600,9070,9070,9070,9070,0
|
|
20240912,171200,128431600,9070,9070,9070,9070,0
|
|
20240912,171100,128431600,9070,9070,9070,9070,0
|
|
20240912,171000,128431600,9070,9070,9070,9070,0
|
|
20240912,170900,128431600,9070,9070,9070,9070,0
|
|
20240912,170800,128431600,9070,9070,9070,9070,0
|
|
20240912,170700,128431600,9070,9070,9070,9070,0
|
|
20240912,170600,128431600,9070,9070,9070,9070,0
|
|
20240912,170500,128431600,9070,9070,9070,9070,0
|
|
20240912,170400,128431600,9070,9070,9070,9070,0
|
|
20240912,170300,128431600,9070,9070,9070,9070,0
|
|
20240912,170200,128431600,9070,9070,9070,9070,0
|
|
20240912,170100,128431600,9070,9070,9070,9070,0
|
|
20240912,170000,128431600,9070,9070,9070,9070,0
|
|
20240912,165900,128431600,9070,9070,9070,9070,0
|
|
20240912,165800,128431600,9070,9070,9070,9070,0
|
|
20240912,165700,128431600,9070,9070,9070,9070,0
|
|
20240912,165600,128431600,9070,9070,9070,9070,0
|
|
20240912,165500,128431600,9070,9070,9070,9070,0
|
|
20240912,165400,128431600,9070,9070,9070,9070,0
|
|
20240912,165300,128431600,9070,9070,9070,9070,0
|
|
20240912,165200,128431600,9070,9070,9070,9070,0
|
|
20240912,165100,128431600,9070,9070,9070,9070,0
|
|
20240912,165000,128431600,9070,9070,9070,9070,0
|
|
20240912,164900,128431600,9070,9070,9070,9070,0
|
|
20240912,164800,128431600,9070,9070,9070,9070,0
|
|
20240912,164700,128431600,9070,9070,9070,9070,0
|
|
20240912,164600,128431600,9070,9070,9070,9070,151
|
|
20240912,164500,128431600,9070,9070,9070,9070,0
|
|
20240912,164400,128431600,9070,9070,9070,9070,0
|
|
20240912,164300,128431600,9070,9070,9070,9070,0
|
|
20240912,164200,128431600,9070,9070,9070,9070,0
|
|
20240912,164100,128431600,9070,9070,9070,9070,0
|
|
20240912,164000,128431600,9070,9070,9070,9070,0
|
|
20240912,163900,128431600,9070,9070,9070,9070,0
|
|
20240912,163800,128431600,9070,9070,9070,9070,0
|
|
20240912,163700,128431600,9070,9070,9070,9070,0
|
|
20240912,163600,128431600,9070,9070,9070,9070,0
|
|
20240912,163500,128431600,9070,9070,9070,9070,0
|
|
20240912,163400,128431600,9070,9070,9070,9070,0
|
|
20240912,163300,128431600,9070,9070,9070,9070,0
|
|
20240912,163200,128431600,9070,9070,9070,9070,0
|
|
20240912,163100,128431600,9070,9070,9070,9070,0
|
|
20240912,163000,128431600,9070,9070,9070,9070,0
|
|
20240912,162900,128431600,9070,9070,9070,9070,0
|
|
20240912,162800,128431600,9070,9070,9070,9070,0
|
|
20240912,162700,128431600,9070,9070,9070,9070,0
|
|
20240912,162600,128431600,9070,9070,9070,9070,0
|
|
20240912,162500,128431600,9070,9070,9070,9070,0
|
|
20240912,162400,128431600,9070,9070,9070,9070,0
|
|
20240912,162300,128431600,9070,9070,9070,9070,0
|
|
20240912,162200,128431600,9070,9070,9070,9070,0
|
|
20240912,162100,128431600,9070,9070,9070,9070,0
|
|
20240912,162000,128431600,9070,9070,9070,9070,0
|
|
20240912,161900,128431600,9070,9070,9070,9070,0
|
|
20240912,161800,128431600,9070,9070,9070,9070,0
|
|
20240912,161700,128431600,9070,9070,9070,9070,0
|
|
20240912,161600,128431600,9070,9070,9070,9070,151
|
|
20240912,161500,128431600,9070,9070,9070,9070,0
|
|
20240912,161400,128431600,9070,9070,9070,9070,0
|
|
20240912,161300,128431600,9070,9070,9070,9070,0
|
|
20240912,161200,128431600,9070,9070,9070,9070,0
|
|
20240912,161100,128431600,9070,9070,9070,9070,0
|
|
20240912,161000,128431600,9070,9070,9070,9070,0
|
|
20240912,160900,128431600,9070,9070,9070,9070,0
|
|
20240912,160800,128431600,9070,9070,9070,9070,0
|
|
20240912,160700,128431600,9070,9070,9070,9070,0
|
|
20240912,160600,128431600,9070,9070,9070,9070,0
|
|
20240912,160500,128431600,9070,9070,9070,9070,0
|
|
20240912,160400,128431600,9070,9070,9070,9070,0
|
|
20240912,160300,128431600,9070,9070,9070,9070,0
|
|
20240912,160200,128431600,9070,9070,9070,9070,0
|
|
20240912,160100,128431600,9070,9070,9070,9070,0
|
|
20240912,160000,128431600,9070,9070,9070,9070,0
|
|
20240912,155900,128431600,9070,9070,9070,9070,0
|
|
20240912,155800,128431600,9070,9070,9070,9070,0
|
|
20240912,155700,128431600,9070,9070,9070,9070,0
|
|
20240912,155600,128431600,9070,9070,9070,9070,0
|
|
20240912,155500,128431600,9070,9070,9070,9070,0
|
|
20240912,155400,128431600,9070,9070,9070,9070,0
|
|
20240912,155300,128431600,9070,9070,9070,9070,0
|
|
20240912,155200,128431600,9070,9070,9070,9070,0
|
|
20240912,155100,128431600,9070,9070,9070,9070,0
|
|
20240912,155000,128431600,9070,9070,9070,9070,0
|
|
20240912,154900,128431600,9070,9070,9070,9070,0
|
|
20240912,154800,128431600,9070,9070,9070,9070,0
|
|
20240912,154700,128431600,9070,9070,9070,9070,0
|
|
20240912,154600,128431600,9070,9070,9070,9070,151
|
|
20240912,154500,128431600,9070,9070,9070,9070,0
|
|
20240912,154400,128431600,9070,9070,9070,9070,0
|
|
20240912,154300,128431600,9070,9070,9070,9070,0
|
|
20240912,154200,128431600,9070,9070,9070,9070,0
|
|
20240912,154100,128431600,9070,9070,9070,9070,0
|
|
20240912,154000,128431600,9070,9070,9070,9070,0
|
|
20240912,153900,128431600,9070,9070,9070,9070,0
|
|
20240912,153800,128431600,9070,9070,9070,9070,0
|
|
20240912,153700,128431600,9070,9070,9070,9070,0
|
|
20240912,153600,128431600,9070,9070,9070,9070,0
|
|
20240912,153500,128431600,9070,9070,9070,9070,0
|
|
20240912,153400,128431600,9070,9070,9070,9070,0
|
|
20240912,153300,128431600,9070,9070,9070,9070,0
|
|
20240912,153200,128431600,9070,9070,9070,9070,0
|
|
20240912,153100,128431600,9070,9070,9070,9070,0
|
|
20240912,153000,128431600,9070,9070,9070,9070,151
|
|
20240912,152900,127062030,9100,9100,9100,9100,0
|
|
20240912,152800,127062030,9100,9100,9100,9100,0
|
|
20240912,152700,127062030,9100,9100,9100,9100,0
|
|
20240912,152600,127062030,9100,9100,9100,9100,0
|
|
20240912,152500,127062030,9100,9100,9100,9100,0
|
|
20240912,152400,127062030,9100,9100,9100,9100,0
|
|
20240912,152300,127062030,9100,9100,9100,9100,0
|
|
20240912,152200,127062030,9100,9100,9100,9100,0
|
|
20240912,152100,127062030,9100,9100,9100,9100,0
|
|
20240912,152000,127062030,9100,9100,9100,9100,0
|
|
20240912,151900,127062030,9100,9100,9100,9100,1
|
|
20240912,151800,127052930,9100,9100,9100,9100,0
|
|
20240912,151700,127052930,9100,9100,9100,9100,1
|
|
20240912,151600,127043830,9100,9100,9100,9100,0
|
|
20240912,151500,127043830,9100,9100,9100,9100,0
|
|
20240912,151400,127043830,9100,9100,9100,9090,328
|
|
20240912,151300,124062290,9100,9100,9100,9100,1
|
|
20240912,151200,124053190,9100,9100,9100,9100,1
|
|
20240912,151100,124044090,9100,9100,9100,9100,2
|
|
20240912,151000,124025890,9100,9100,9100,9100,0
|
|
20240912,150900,124025890,9100,9100,9100,9100,0
|
|
20240912,150800,124025890,9100,9100,9100,9100,0
|
|
20240912,150700,124025890,9100,9100,9100,9100,0
|
|
20240912,150600,124025890,9100,9100,9100,9100,1
|
|
20240912,150500,124016790,9090,9090,9090,9090,0
|
|
20240912,150400,124016790,9090,9090,9090,9090,0
|
|
20240912,150300,124016790,9090,9090,9090,9090,14
|
|
20240912,150200,123889530,9100,9100,9100,9100,0
|
|
20240912,150100,123889530,9100,9100,9100,9100,0
|
|
20240912,150000,123889530,9100,9100,9100,9100,0
|
|
20240912,145900,123889530,9100,9100,9100,9100,0
|
|
20240912,145800,123889530,9100,9100,9100,9100,0
|
|
20240912,145700,123889530,9100,9100,9100,9100,0
|
|
20240912,145600,123889530,9100,9100,9100,9100,0
|
|
20240912,145500,123889530,9100,9100,9100,9100,0
|
|
20240912,145400,123889530,9100,9100,9100,9100,0
|
|
20240912,145300,123889530,9100,9100,9100,9100,0
|
|
20240912,145200,123889530,9100,9100,9100,9100,0
|
|
20240912,145100,123889530,9100,9100,9100,9100,0
|
|
20240912,145000,123889530,9100,9100,9100,9100,0
|
|
20240912,144900,123889530,9100,9100,9100,9100,0
|
|
20240912,144800,123889530,9100,9100,9100,9100,0
|
|
20240912,144700,123889530,9100,9100,9100,9100,0
|
|
20240912,144600,123889530,9100,9100,9100,9100,0
|
|
20240912,144500,123889530,9100,9100,9100,9100,0
|
|
20240912,144400,123889530,9100,9100,9100,9100,0
|
|
20240912,144300,123889530,9100,9090,9100,9090,160
|
|
20240912,144200,122433540,9090,9090,9090,9090,201
|
|
20240912,144100,120606450,9100,9090,9100,9090,6
|
|
20240912,144000,120551900,9100,9100,9100,9100,0
|
|
20240912,143900,120551900,9100,9100,9100,9100,0
|
|
20240912,143800,120551900,9100,9090,9100,9090,202
|
|
20240912,143700,118713710,9150,9150,9150,9110,863
|
|
20240912,143600,110851700,9150,9090,9150,9090,22
|
|
20240912,143500,110651090,9100,9100,9100,9100,0
|
|
20240912,143400,110651090,9100,9080,9100,9070,720
|
|
20240912,143300,104114940,9090,9090,9090,9090,0
|
|
20240912,143200,104114940,9090,9090,9090,9090,0
|
|
20240912,143100,104114940,9090,9090,9090,9090,0
|
|
20240912,143000,104114940,9090,9100,9100,9090,3
|
|
20240912,142900,104087660,9100,9090,9100,9090,4
|
|
20240912,142800,104051290,9100,9100,9100,9100,0
|
|
20240912,142700,104051290,9100,9100,9100,9100,0
|
|
20240912,142600,104051290,9100,9090,9100,9090,6
|
|
20240912,142500,103996710,9100,9090,9100,9090,57
|
|
20240912,142400,103478560,9100,9100,9100,9100,1
|
|
20240912,142300,103469460,9090,9090,9090,9090,26
|
|
20240912,142200,103233120,9090,9090,9090,9090,0
|
|
20240912,142100,103233120,9090,9080,9090,9080,11
|
|
20240912,142000,103133230,9070,9070,9070,9070,0
|
|
20240912,141900,103133230,9070,9070,9070,9070,0
|
|
20240912,141800,103133230,9070,9070,9070,9070,0
|
|
20240912,141700,103133230,9070,9070,9070,9070,0
|
|
20240912,141600,103133230,9070,9070,9070,9070,290
|
|
20240912,141500,100502930,9070,9070,9070,9070,0
|
|
20240912,141400,100502930,9070,9070,9070,9070,0
|
|
20240912,141300,100502930,9070,9070,9070,9070,0
|
|
20240912,141200,100502930,9070,9070,9070,9070,0
|
|
20240912,141100,100502930,9070,9070,9070,9070,0
|
|
20240912,141000,100502930,9070,9070,9070,9070,0
|
|
20240912,140900,100502930,9070,9070,9070,9070,0
|
|
20240912,140800,100502930,9070,9070,9070,9070,0
|
|
20240912,140700,100502930,9070,9070,9070,9070,0
|
|
20240912,140600,100502930,9070,9070,9070,9070,1
|
|
20240912,140500,100493860,9070,9070,9070,9070,0
|
|
20240912,140400,100493860,9070,9070,9070,9070,1
|
|
20240912,140300,100484790,9060,9060,9060,9060,203
|
|
20240912,140200,98645610,9060,9060,9060,9060,0
|
|
20240912,140100,98645610,9060,9060,9060,9060,0
|
|
20240912,140000,98645610,9060,9060,9060,9060,0
|
|
20240912,135900,98645610,9060,9060,9060,9060,0
|
|
20240912,135800,98645610,9060,9060,9060,9060,0
|
|
20240912,135700,98645610,9060,9060,9060,9060,0
|
|
20240912,135600,98645610,9060,9060,9060,9060,29
|
|
20240912,135500,98382870,9070,9060,9070,9060,10
|
|
20240912,135400,98292260,9070,9060,9070,9060,116
|
|
20240912,135300,97241290,9060,9060,9060,9060,0
|
|
20240912,135200,97241290,9060,9060,9060,9060,0
|
|
20240912,135100,97241290,9060,9060,9060,9060,0
|
|
20240912,135000,97241290,9060,9060,9060,9060,1
|
|
20240912,134900,97232230,9050,9050,9050,9050,0
|
|
20240912,134800,97232230,9050,9050,9050,9050,39
|
|
20240912,134700,96879280,9060,9060,9060,9060,0
|
|
20240912,134600,96879280,9060,9060,9060,9060,0
|
|
20240912,134500,96879280,9060,9060,9060,9060,0
|
|
20240912,134400,96879280,9060,9060,9060,9060,0
|
|
20240912,134300,96879280,9060,9060,9060,9060,0
|
|
20240912,134200,96879280,9060,9060,9060,9060,0
|
|
20240912,134100,96879280,9060,9060,9060,9060,0
|
|
20240912,134000,96879280,9060,9060,9060,9060,0
|
|
20240912,133900,96879280,9060,9060,9060,9060,0
|
|
20240912,133800,96879280,9060,9060,9060,9060,0
|
|
20240912,133700,96879280,9060,9050,9060,9050,59
|
|
20240912,133600,96345310,9060,9060,9060,9060,0
|
|
20240912,133500,96345310,9060,9060,9060,9060,0
|
|
20240912,133400,96345310,9060,9060,9060,9050,3
|
|
20240912,133300,96318140,9050,9050,9060,9050,3
|
|
20240912,133200,96290980,9060,9050,9060,9050,51
|
|
20240912,133100,95829420,9060,9060,9060,9060,0
|
|
20240912,133000,95829420,9060,9060,9060,9060,0
|
|
20240912,132900,95829420,9060,9060,9060,9060,0
|
|
20240912,132800,95829420,9060,9060,9060,9060,0
|
|
20240912,132700,95829420,9060,9060,9060,9060,0
|
|
20240912,132600,95829420,9060,9060,9060,9060,0
|
|
20240912,132500,95829420,9060,9060,9060,9060,0
|
|
20240912,132400,95829420,9060,9060,9060,9060,0
|
|
20240912,132300,95829420,9060,9060,9060,9060,0
|
|
20240912,132200,95829420,9060,9060,9060,9060,0
|
|
20240912,132100,95829420,9060,9060,9060,9060,0
|
|
20240912,132000,95829420,9060,9060,9060,9060,155
|
|
20240912,131900,94425120,9060,9060,9060,9060,0
|
|
20240912,131800,94425120,9060,9060,9060,9060,0
|
|
20240912,131700,94425120,9060,9060,9060,9060,0
|
|
20240912,131600,94425120,9060,9070,9070,9060,11
|
|
20240912,131500,94325450,9070,9070,9070,9070,0
|
|
20240912,131400,94325450,9070,9070,9070,9070,0
|
|
20240912,131300,94325450,9070,9060,9070,9060,327
|
|
20240912,131200,91361840,9070,9070,9070,9070,0
|
|
20240912,131100,91361840,9070,9070,9070,9070,0
|
|
20240912,131000,91361840,9070,9070,9070,9070,0
|
|
20240912,130900,91361840,9070,9070,9070,9070,0
|
|
20240912,130800,91361840,9070,9070,9070,9070,0
|
|
20240912,130700,91361840,9070,9070,9070,9070,0
|
|
20240912,130600,91361840,9070,9070,9070,9070,0
|
|
20240912,130500,91361840,9070,9060,9070,9060,2
|
|
20240912,130400,91343710,9060,9060,9060,9060,1
|
|
20240912,130300,91334650,9060,9060,9060,9060,0
|
|
20240912,130200,91334650,9060,9060,9060,9060,0
|
|
20240912,130100,91334650,9060,9060,9060,9060,0
|
|
20240912,130000,91334650,9060,9060,9060,9060,0
|
|
20240912,125900,91334650,9060,9050,9060,9050,88
|
|
20240912,125800,90538240,9050,9050,9050,9050,0
|
|
20240912,125700,90538240,9050,9050,9050,9050,0
|
|
20240912,125600,90538240,9050,9050,9050,9050,0
|
|
20240912,125500,90538240,9050,9050,9050,9050,74
|
|
20240912,125400,89868540,9050,9050,9050,9050,0
|
|
20240912,125300,89868540,9050,9050,9050,9050,0
|
|
20240912,125200,89868540,9050,9050,9050,9050,0
|
|
20240912,125100,89868540,9050,9050,9050,9050,0
|
|
20240912,125000,89868540,9050,9040,9050,9040,21
|
|
20240912,124900,89678680,9050,9050,9050,9030,311
|
|
20240912,124800,86867690,9060,9060,9060,9060,50
|
|
20240912,124700,86414690,9060,9060,9060,9060,1
|
|
20240912,124600,86405630,9050,9050,9050,9050,0
|
|
20240912,124500,86405630,9050,9050,9050,9050,0
|
|
20240912,124400,86405630,9050,9050,9050,9050,0
|
|
20240912,124300,86405630,9050,9050,9050,9050,1
|
|
20240912,124200,86396580,9060,9060,9060,9060,0
|
|
20240912,124100,86396580,9060,9060,9060,9060,0
|
|
20240912,124000,86396580,9060,9060,9060,9060,0
|
|
20240912,123900,86396580,9060,9060,9060,9060,0
|
|
20240912,123800,86396580,9060,9060,9060,9060,0
|
|
20240912,123700,86396580,9060,9060,9060,9060,1
|
|
20240912,123600,86387520,9060,9060,9060,9060,0
|
|
20240912,123500,86387520,9060,9060,9060,9060,0
|
|
20240912,123400,86387520,9060,9050,9060,9050,165
|
|
20240912,123300,84894260,9050,9050,9050,9050,324
|
|
20240912,123200,81962060,9050,9050,9050,9050,0
|
|
20240912,123100,81962060,9050,9050,9050,9050,0
|
|
20240912,123000,81962060,9050,9050,9050,9050,300
|
|
20240912,122900,79247060,9050,9050,9050,9050,1
|
|
20240912,122800,79238010,9050,9050,9050,9050,0
|
|
20240912,122700,79238010,9050,9050,9050,9050,0
|
|
20240912,122600,79238010,9050,9060,9060,9050,10
|
|
20240912,122500,79147480,9070,9070,9070,9070,0
|
|
20240912,122400,79147480,9070,9070,9070,9070,1
|
|
20240912,122300,79138410,9070,9070,9070,9070,0
|
|
20240912,122200,79138410,9070,9070,9070,9070,0
|
|
20240912,122100,79138410,9070,9070,9070,9070,0
|
|
20240912,122000,79138410,9070,9070,9070,9070,0
|
|
20240912,121900,79138410,9070,9070,9070,9070,0
|
|
20240912,121800,79138410,9070,9070,9070,9070,0
|
|
20240912,121700,79138410,9070,9070,9070,9070,1
|
|
20240912,121600,79129340,9070,9070,9070,9070,0
|
|
20240912,121500,79129340,9070,9070,9070,9070,0
|
|
20240912,121400,79129340,9070,9070,9070,9070,0
|
|
20240912,121300,79129340,9070,9070,9070,9070,1
|
|
20240912,121200,79120270,9070,9070,9070,9070,0
|
|
20240912,121100,79120270,9070,9070,9070,9070,0
|
|
20240912,121000,79120270,9070,9070,9070,9070,1
|
|
20240912,120900,79111200,9070,9070,9070,9070,0
|
|
20240912,120800,79111200,9070,9070,9070,9070,0
|
|
20240912,120700,79111200,9070,9070,9070,9070,0
|
|
20240912,120600,79111200,9070,9070,9070,9070,1
|
|
20240912,120500,79102130,9070,9070,9070,9070,0
|
|
20240912,120400,79102130,9070,9070,9070,9070,0
|
|
20240912,120300,79102130,9070,9070,9070,9070,0
|
|
20240912,120200,79102130,9070,9070,9070,9070,271
|
|
20240912,120100,76644160,9070,9070,9070,9070,0
|
|
20240912,120000,76644160,9070,9070,9070,9070,0
|
|
20240912,115900,76644160,9070,9070,9070,9070,1
|
|
20240912,115800,76635090,9060,9060,9060,9060,0
|
|
20240912,115700,76635090,9060,9060,9060,9060,0
|
|
20240912,115600,76635090,9060,9060,9060,9060,0
|
|
20240912,115500,76635090,9060,9060,9060,9060,0
|
|
20240912,115400,76635090,9060,9060,9060,9060,0
|
|
20240912,115300,76635090,9060,9060,9060,9060,0
|
|
20240912,115200,76635090,9060,9060,9060,9060,12
|
|
20240912,115100,76526370,9070,9070,9070,9070,1
|
|
20240912,115000,76517300,9070,9070,9070,9070,0
|
|
20240912,114900,76517300,9070,9070,9070,9070,0
|
|
20240912,114800,76517300,9070,9070,9070,9070,0
|
|
20240912,114700,76517300,9070,9070,9070,9070,0
|
|
20240912,114600,76517300,9070,9070,9070,9070,1
|
|
20240912,114500,76508230,9070,9070,9070,9070,0
|
|
20240912,114400,76508230,9070,9070,9070,9070,0
|
|
20240912,114300,76508230,9070,9070,9070,9070,0
|
|
20240912,114200,76508230,9070,9070,9070,9070,0
|
|
20240912,114100,76508230,9070,9070,9070,9070,1
|
|
20240912,114000,76499160,9070,9070,9070,9070,0
|
|
20240912,113900,76499160,9070,9070,9070,9070,0
|
|
20240912,113800,76499160,9070,9070,9070,9070,0
|
|
20240912,113700,76499160,9070,9070,9070,9070,0
|
|
20240912,113600,76499160,9070,9070,9070,9070,0
|
|
20240912,113500,76499160,9070,9070,9070,9070,1
|
|
20240912,113400,76490090,9070,9070,9070,9070,0
|
|
20240912,113300,76490090,9070,9070,9070,9070,0
|
|
20240912,113200,76490090,9070,9070,9070,9070,1
|
|
20240912,113100,76481020,9070,9070,9070,9070,0
|
|
20240912,113000,76481020,9070,9070,9070,9070,1
|
|
20240912,112900,76471950,9070,9070,9070,9070,2
|
|
20240912,112800,76453810,9070,9070,9070,9070,0
|
|
20240912,112700,76453810,9070,9070,9070,9070,1
|
|
20240912,112600,76444740,9070,9070,9070,9070,0
|
|
20240912,112500,76444740,9070,9070,9070,9070,17
|
|
20240912,112400,76290550,9070,9070,9070,9070,1
|
|
20240912,112300,76281480,9050,9050,9050,9050,0
|
|
20240912,112200,76281480,9050,9050,9050,9050,849
|
|
20240912,112100,68598030,9050,9050,9050,9050,0
|
|
20240912,112000,68598030,9050,9050,9050,9050,0
|
|
20240912,111900,68598030,9050,9050,9050,9050,0
|
|
20240912,111800,68598030,9050,9050,9050,9050,0
|
|
20240912,111700,68598030,9050,9050,9050,9050,0
|
|
20240912,111600,68598030,9050,9050,9050,9050,0
|
|
20240912,111500,68598030,9050,9050,9050,9050,0
|
|
20240912,111400,68598030,9050,9060,9060,9040,11
|
|
20240912,111300,68498500,9070,9070,9070,9070,0
|
|
20240912,111200,68498500,9070,9070,9070,9070,1
|
|
20240912,111100,68489430,9070,9070,9070,9070,20
|
|
20240912,111000,68308030,9070,9070,9070,9070,0
|
|
20240912,110900,68308030,9070,9070,9070,9070,0
|
|
20240912,110800,68308030,9070,9070,9070,9070,0
|
|
20240912,110700,68308030,9070,9070,9070,9070,51
|
|
20240912,110600,67845460,9070,9070,9070,9070,5
|
|
20240912,110500,67800110,9070,9070,9070,9070,4
|
|
20240912,110400,67763830,9070,9070,9070,9070,2
|
|
20240912,110300,67745690,9070,9070,9070,9070,1
|
|
20240912,110200,67736620,9070,9070,9070,9070,0
|
|
20240912,110100,67736620,9070,9070,9070,9070,0
|
|
20240912,110000,67736620,9070,9050,9070,9050,702
|
|
20240912,105900,61383500,9050,9050,9050,9050,0
|
|
20240912,105800,61383500,9050,9050,9050,9050,0
|
|
20240912,105700,61383500,9050,9050,9050,9050,0
|
|
20240912,105600,61383500,9050,9050,9050,9050,1
|
|
20240912,105500,61374450,9050,9050,9050,9050,0
|
|
20240912,105400,61374450,9050,9050,9050,9050,0
|
|
20240912,105300,61374450,9050,9050,9050,9050,0
|
|
20240912,105200,61374450,9050,9050,9050,9050,1
|
|
20240912,105100,61365400,9050,9050,9050,9050,1
|
|
20240912,105000,61356350,9040,9040,9040,9040,0
|
|
20240912,104900,61356350,9040,9070,9070,9040,1393
|
|
20240912,104800,48762560,9080,9080,9080,9080,1
|
|
20240912,104700,48753480,9080,9080,9080,9080,0
|
|
20240912,104600,48753480,9080,9080,9080,9080,1
|
|
20240912,104500,48744400,9080,9080,9080,9080,0
|
|
20240912,104400,48744400,9080,9080,9080,9080,0
|
|
20240912,104300,48744400,9080,9080,9080,9080,0
|
|
20240912,104200,48744400,9080,9080,9080,9080,1
|
|
20240912,104100,48735320,9080,9080,9080,9080,0
|
|
20240912,104000,48735320,9080,9080,9080,9080,0
|
|
20240912,103900,48735320,9080,9080,9080,9080,1
|
|
20240912,103800,48726240,9080,9080,9080,9080,0
|
|
20240912,103700,48726240,9080,9080,9080,9080,0
|
|
20240912,103600,48726240,9080,9080,9080,9080,1
|
|
20240912,103500,48717160,9080,9080,9080,9080,0
|
|
20240912,103400,48717160,9080,9080,9080,9080,1
|
|
20240912,103300,48708080,9080,9080,9080,9080,5
|
|
20240912,103200,48662680,9080,9080,9080,9080,1
|
|
20240912,103100,48653600,9080,9080,9080,9080,0
|
|
20240912,103000,48653600,9080,9080,9080,9080,1
|
|
20240912,102900,48644520,9080,9080,9080,9080,0
|
|
20240912,102800,48644520,9080,9080,9080,9080,5
|
|
20240912,102700,48599120,9080,9080,9080,9080,1
|
|
20240912,102600,48590040,9080,9080,9080,9080,0
|
|
20240912,102500,48590040,9080,9080,9080,9080,0
|
|
20240912,102400,48590040,9080,9080,9080,9080,0
|
|
20240912,102300,48590040,9080,9080,9080,9080,0
|
|
20240912,102200,48590040,9080,9080,9080,9080,0
|
|
20240912,102100,48590040,9080,9080,9080,9080,1
|
|
20240912,102000,48580960,9080,9080,9080,9080,1
|
|
20240912,101900,48571880,9070,9080,9080,9070,22
|
|
20240912,101800,48372290,9090,9090,9090,9090,1
|
|
20240912,101700,48363200,9090,9090,9090,9090,0
|
|
20240912,101600,48363200,9090,9090,9090,9090,0
|
|
20240912,101500,48363200,9090,9090,9090,9090,0
|
|
20240912,101400,48363200,9090,9090,9090,9090,1
|
|
20240912,101300,48354110,9100,9100,9100,9100,0
|
|
20240912,101200,48354110,9100,9100,9100,9100,0
|
|
20240912,101100,48354110,9100,9100,9100,9100,0
|
|
20240912,101000,48354110,9100,9100,9100,9100,0
|
|
20240912,100900,48354110,9100,9100,9100,9100,0
|
|
20240912,100800,48354110,9100,9090,9100,9090,21
|
|
20240912,100700,48163210,9100,9090,9100,9090,2
|
|
20240912,100600,48145020,9100,9100,9100,9100,2
|
|
20240912,100500,48126820,9100,9100,9100,9100,0
|
|
20240912,100400,48126820,9100,9100,9100,9100,1
|
|
20240912,100300,48117720,9100,9100,9100,9100,1
|
|
20240912,100200,48108620,9100,9100,9100,9100,1
|
|
20240912,100100,48099520,9100,9100,9100,9100,1
|
|
20240912,100000,48090420,9100,9100,9100,9100,0
|
|
20240912,095900,48090420,9100,9100,9100,9100,163
|
|
20240912,095800,46607120,9100,9100,9100,9100,0
|
|
20240912,095700,46607120,9100,9100,9100,9100,0
|
|
20240912,095600,46607120,9100,9100,9100,9100,1
|
|
20240912,095500,46598020,9100,9100,9100,9100,0
|
|
20240912,095400,46598020,9100,9100,9100,9100,1
|
|
20240912,095300,46588920,9100,9100,9100,9100,0
|
|
20240912,095200,46588920,9100,9100,9100,9100,0
|
|
20240912,095100,46588920,9100,9100,9100,9100,1
|
|
20240912,095000,46579820,9100,9100,9100,9100,0
|
|
20240912,094900,46579820,9100,9100,9100,9100,0
|
|
20240912,094800,46579820,9100,9100,9100,9100,1
|
|
20240912,094700,46570720,9100,9100,9100,9100,0
|
|
20240912,094600,46570720,9100,9100,9100,9100,0
|
|
20240912,094500,46570720,9100,9100,9100,9090,77
|
|
20240912,094400,45870120,9110,9110,9110,9110,0
|
|
20240912,094300,45870120,9110,9110,9110,9110,0
|
|
20240912,094200,45870120,9110,9120,9120,9110,4
|
|
20240912,094100,45833670,9130,9130,9130,9130,0
|
|
20240912,094000,45833670,9130,9130,9130,9130,1
|
|
20240912,093900,45824540,9130,9120,9130,9120,2
|
|
20240912,093800,45806290,9130,9110,9130,9100,503
|
|
20240912,093700,41228920,9130,9110,9130,9100,6
|
|
20240912,093600,41174270,9130,9130,9130,9130,0
|
|
20240912,093500,41174270,9130,9120,9130,9120,3
|
|
20240912,093400,41146900,9130,9140,9140,9130,2
|
|
20240912,093300,41128630,9140,9120,9140,9120,64
|
|
20240912,093200,40544450,9120,9100,9120,9100,17
|
|
20240912,093100,40389570,9120,9120,9120,9100,9
|
|
20240912,093000,40307540,9110,9120,9120,9100,6
|
|
20240912,092900,40252890,9120,9120,9120,9120,0
|
|
20240912,092800,40252890,9120,9120,9120,9120,0
|
|
20240912,092700,40252890,9120,9120,9120,9120,0
|
|
20240912,092600,40252890,9120,9120,9120,9120,0
|
|
20240912,092500,40252890,9120,9120,9120,9120,2
|
|
20240912,092400,40234650,9100,9110,9120,9090,66
|
|
20240912,092300,39634520,9130,9110,9130,9110,166
|
|
20240912,092200,38120590,9110,9090,9120,9070,1455
|
|
20240912,092100,24913650,9120,9120,9120,9110,7
|
|
20240912,092000,24849840,9110,9090,9120,9080,369
|
|
20240912,091900,21498570,9110,9110,9110,9110,1
|
|
20240912,091800,21489460,9120,9120,9120,9120,0
|
|
20240912,091700,21489460,9120,9120,9120,9120,6
|
|
20240912,091600,21434740,9150,9150,9150,9150,0
|
|
20240912,091500,21434740,9150,9150,9150,9150,0
|
|
20240912,091400,21434740,9150,9150,9150,9150,0
|
|
20240912,091300,21434740,9150,9150,9150,9150,0
|
|
20240912,091200,21434740,9150,9150,9150,9150,0
|
|
20240912,091100,21434740,9150,9150,9150,9150,0
|
|
20240912,091000,21434740,9150,9150,9150,9150,0
|
|
20240912,090900,21434740,9150,9040,9150,9040,14
|
|
20240912,090800,21307080,9130,9160,9160,9130,383
|
|
20240912,090700,17809300,9170,9090,9170,9090,488
|
|
20240912,090600,13346880,9120,9070,9150,9070,1025
|
|
20240912,090500,3977890,9030,9030,9030,9030,0
|
|
20240912,090400,3977890,9030,9030,9030,9030,0
|
|
20240912,090300,3977890,9030,9030,9030,9030,0
|
|
20240912,090200,3977890,9030,9030,9030,9030,0
|
|
20240912,090100,3977890,9030,9020,9030,9020,50
|
|
20240912,090000,3526640,8990,9020,9020,8990,391
|