619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,191600,113204200,9110,9110,9110,9110,295
|
|
20240913,191500,113204200,9110,9110,9110,9110,0
|
|
20240913,191400,113204200,9110,9110,9110,9110,0
|
|
20240913,191300,113204200,9110,9110,9110,9110,0
|
|
20240913,191200,113204200,9110,9110,9110,9110,0
|
|
20240913,191100,113204200,9110,9110,9110,9110,0
|
|
20240913,191000,113204200,9110,9110,9110,9110,0
|
|
20240913,190900,113204200,9110,9110,9110,9110,0
|
|
20240913,190800,113204200,9110,9110,9110,9110,0
|
|
20240913,190700,113204200,9110,9110,9110,9110,0
|
|
20240913,190600,113204200,9110,9110,9110,9110,0
|
|
20240913,190500,113204200,9110,9110,9110,9110,0
|
|
20240913,190400,113204200,9110,9110,9110,9110,0
|
|
20240913,190300,113204200,9110,9110,9110,9110,0
|
|
20240913,190200,113204200,9110,9110,9110,9110,0
|
|
20240913,190100,113204200,9110,9110,9110,9110,0
|
|
20240913,190000,113204200,9110,9110,9110,9110,0
|
|
20240913,185900,113204200,9110,9110,9110,9110,0
|
|
20240913,185800,113204200,9110,9110,9110,9110,0
|
|
20240913,185700,113204200,9110,9110,9110,9110,0
|
|
20240913,185600,113204200,9110,9110,9110,9110,0
|
|
20240913,185500,113204200,9110,9110,9110,9110,0
|
|
20240913,185400,113204200,9110,9110,9110,9110,0
|
|
20240913,185300,113204200,9110,9110,9110,9110,0
|
|
20240913,185200,113204200,9110,9110,9110,9110,0
|
|
20240913,185100,113204200,9110,9110,9110,9110,0
|
|
20240913,185000,113204200,9110,9110,9110,9110,0
|
|
20240913,184900,113204200,9110,9110,9110,9110,0
|
|
20240913,184800,113204200,9110,9110,9110,9110,0
|
|
20240913,184700,113204200,9110,9110,9110,9110,0
|
|
20240913,184600,113204200,9110,9110,9110,9110,295
|
|
20240913,184500,113204200,9110,9110,9110,9110,0
|
|
20240913,184400,113204200,9110,9110,9110,9110,0
|
|
20240913,184300,113204200,9110,9110,9110,9110,0
|
|
20240913,184200,113204200,9110,9110,9110,9110,0
|
|
20240913,184100,113204200,9110,9110,9110,9110,0
|
|
20240913,184000,113204200,9110,9110,9110,9110,0
|
|
20240913,183900,113204200,9110,9110,9110,9110,0
|
|
20240913,183800,113204200,9110,9110,9110,9110,0
|
|
20240913,183700,113204200,9110,9110,9110,9110,0
|
|
20240913,183600,113204200,9110,9110,9110,9110,0
|
|
20240913,183500,113204200,9110,9110,9110,9110,0
|
|
20240913,183400,113204200,9110,9110,9110,9110,0
|
|
20240913,183300,113204200,9110,9110,9110,9110,0
|
|
20240913,183200,113204200,9110,9110,9110,9110,0
|
|
20240913,183100,113204200,9110,9110,9110,9110,0
|
|
20240913,183000,113204200,9110,9110,9110,9110,0
|
|
20240913,182900,113204200,9110,9110,9110,9110,0
|
|
20240913,182800,113204200,9110,9110,9110,9110,0
|
|
20240913,182700,113204200,9110,9110,9110,9110,0
|
|
20240913,182600,113204200,9110,9110,9110,9110,0
|
|
20240913,182500,113204200,9110,9110,9110,9110,0
|
|
20240913,182400,113204200,9110,9110,9110,9110,0
|
|
20240913,182300,113204200,9110,9110,9110,9110,0
|
|
20240913,182200,113204200,9110,9110,9110,9110,0
|
|
20240913,182100,113204200,9110,9110,9110,9110,0
|
|
20240913,182000,113204200,9110,9110,9110,9110,0
|
|
20240913,181900,113204200,9110,9110,9110,9110,0
|
|
20240913,181800,113204200,9110,9110,9110,9110,0
|
|
20240913,181700,113204200,9110,9110,9110,9110,0
|
|
20240913,181600,113204200,9110,9110,9110,9110,295
|
|
20240913,181500,113204200,9110,9110,9110,9110,0
|
|
20240913,181400,113204200,9110,9110,9110,9110,0
|
|
20240913,181300,113204200,9110,9110,9110,9110,0
|
|
20240913,181200,113204200,9110,9110,9110,9110,0
|
|
20240913,181100,113204200,9110,9110,9110,9110,0
|
|
20240913,181000,113204200,9110,9110,9110,9110,0
|
|
20240913,180900,113204200,9110,9110,9110,9110,0
|
|
20240913,180800,113204200,9110,9110,9110,9110,0
|
|
20240913,180700,113204200,9110,9110,9110,9110,0
|
|
20240913,180600,113204200,9110,9110,9110,9110,0
|
|
20240913,180500,113204200,9110,9110,9110,9110,0
|
|
20240913,180400,113204200,9110,9110,9110,9110,0
|
|
20240913,180300,113204200,9110,9110,9110,9110,0
|
|
20240913,180200,113204200,9110,9110,9110,9110,0
|
|
20240913,180100,113204200,9110,9110,9110,9110,0
|
|
20240913,180000,113204200,9110,9110,9110,9110,0
|
|
20240913,175900,113204200,9110,9110,9110,9110,0
|
|
20240913,175800,113204200,9110,9110,9110,9110,0
|
|
20240913,175700,113204200,9110,9110,9110,9110,0
|
|
20240913,175600,113204200,9110,9110,9110,9110,0
|
|
20240913,175500,113204200,9110,9110,9110,9110,0
|
|
20240913,175400,113204200,9110,9110,9110,9110,0
|
|
20240913,175300,113204200,9110,9110,9110,9110,0
|
|
20240913,175200,113204200,9110,9110,9110,9110,0
|
|
20240913,175100,113204200,9110,9110,9110,9110,0
|
|
20240913,175000,113204200,9110,9110,9110,9110,0
|
|
20240913,174900,113204200,9110,9110,9110,9110,0
|
|
20240913,174800,113204200,9110,9110,9110,9110,0
|
|
20240913,174700,113204200,9110,9110,9110,9110,0
|
|
20240913,174600,113204200,9110,9110,9110,9110,295
|
|
20240913,174500,113204200,9110,9110,9110,9110,0
|
|
20240913,174400,113204200,9110,9110,9110,9110,0
|
|
20240913,174300,113204200,9110,9110,9110,9110,0
|
|
20240913,174200,113204200,9110,9110,9110,9110,0
|
|
20240913,174100,113204200,9110,9110,9110,9110,0
|
|
20240913,174000,113204200,9110,9110,9110,9110,0
|
|
20240913,173900,113204200,9110,9110,9110,9110,0
|
|
20240913,173800,113204200,9110,9110,9110,9110,0
|
|
20240913,173700,113204200,9110,9110,9110,9110,0
|
|
20240913,173600,113204200,9110,9110,9110,9110,0
|
|
20240913,173500,113204200,9110,9110,9110,9110,0
|
|
20240913,173400,113204200,9110,9110,9110,9110,0
|
|
20240913,173300,113204200,9110,9110,9110,9110,0
|
|
20240913,173200,113204200,9110,9110,9110,9110,0
|
|
20240913,173100,113204200,9110,9110,9110,9110,0
|
|
20240913,173000,113204200,9110,9110,9110,9110,0
|
|
20240913,172900,113204200,9110,9110,9110,9110,0
|
|
20240913,172800,113204200,9110,9110,9110,9110,0
|
|
20240913,172700,113204200,9110,9110,9110,9110,0
|
|
20240913,172600,113204200,9110,9110,9110,9110,0
|
|
20240913,172500,113204200,9110,9110,9110,9110,0
|
|
20240913,172400,113204200,9110,9110,9110,9110,0
|
|
20240913,172300,113204200,9110,9110,9110,9110,0
|
|
20240913,172200,113204200,9110,9110,9110,9110,0
|
|
20240913,172100,113204200,9110,9110,9110,9110,0
|
|
20240913,172000,113204200,9110,9110,9110,9110,0
|
|
20240913,171900,113204200,9110,9110,9110,9110,0
|
|
20240913,171800,113204200,9110,9110,9110,9110,0
|
|
20240913,171700,113204200,9110,9110,9110,9110,0
|
|
20240913,171600,113204200,9110,9110,9110,9110,295
|
|
20240913,171500,113204200,9110,9110,9110,9110,0
|
|
20240913,171400,113204200,9110,9110,9110,9110,0
|
|
20240913,171300,113204200,9110,9110,9110,9110,0
|
|
20240913,171200,113204200,9110,9110,9110,9110,0
|
|
20240913,171100,113204200,9110,9110,9110,9110,0
|
|
20240913,171000,113204200,9110,9110,9110,9110,0
|
|
20240913,170900,113204200,9110,9110,9110,9110,0
|
|
20240913,170800,113204200,9110,9110,9110,9110,0
|
|
20240913,170700,113204200,9110,9110,9110,9110,0
|
|
20240913,170600,113204200,9110,9110,9110,9110,0
|
|
20240913,170500,113204200,9110,9110,9110,9110,0
|
|
20240913,170400,113204200,9110,9110,9110,9110,0
|
|
20240913,170300,113204200,9110,9110,9110,9110,0
|
|
20240913,170200,113204200,9110,9110,9110,9110,0
|
|
20240913,170100,113204200,9110,9110,9110,9110,0
|
|
20240913,170000,113204200,9110,9110,9110,9110,0
|
|
20240913,165900,113204200,9110,9110,9110,9110,0
|
|
20240913,165800,113204200,9110,9110,9110,9110,0
|
|
20240913,165700,113204200,9110,9110,9110,9110,0
|
|
20240913,165600,113204200,9110,9110,9110,9110,0
|
|
20240913,165500,113204200,9110,9110,9110,9110,0
|
|
20240913,165400,113204200,9110,9110,9110,9110,0
|
|
20240913,165300,113204200,9110,9110,9110,9110,0
|
|
20240913,165200,113204200,9110,9110,9110,9110,0
|
|
20240913,165100,113204200,9110,9110,9110,9110,0
|
|
20240913,165000,113204200,9110,9110,9110,9110,0
|
|
20240913,164900,113204200,9110,9110,9110,9110,0
|
|
20240913,164800,113204200,9110,9110,9110,9110,0
|
|
20240913,164700,113204200,9110,9110,9110,9110,0
|
|
20240913,164600,113204200,9110,9110,9110,9110,295
|
|
20240913,164500,113204200,9110,9110,9110,9110,0
|
|
20240913,164400,113204200,9110,9110,9110,9110,0
|
|
20240913,164300,113204200,9110,9110,9110,9110,0
|
|
20240913,164200,113204200,9110,9110,9110,9110,0
|
|
20240913,164100,113204200,9110,9110,9110,9110,0
|
|
20240913,164000,113204200,9110,9110,9110,9110,0
|
|
20240913,163900,113204200,9110,9110,9110,9110,0
|
|
20240913,163800,113204200,9110,9110,9110,9110,0
|
|
20240913,163700,113204200,9110,9110,9110,9110,0
|
|
20240913,163600,113204200,9110,9110,9110,9110,0
|
|
20240913,163500,113204200,9110,9110,9110,9110,0
|
|
20240913,163400,113204200,9110,9110,9110,9110,0
|
|
20240913,163300,113204200,9110,9110,9110,9110,0
|
|
20240913,163200,113204200,9110,9110,9110,9110,0
|
|
20240913,163100,113204200,9110,9110,9110,9110,0
|
|
20240913,163000,113204200,9110,9110,9110,9110,0
|
|
20240913,162900,113204200,9110,9110,9110,9110,0
|
|
20240913,162800,113204200,9110,9110,9110,9110,0
|
|
20240913,162700,113204200,9110,9110,9110,9110,0
|
|
20240913,162600,113204200,9110,9110,9110,9110,0
|
|
20240913,162500,113204200,9110,9110,9110,9110,0
|
|
20240913,162400,113204200,9110,9110,9110,9110,0
|
|
20240913,162300,113204200,9110,9110,9110,9110,0
|
|
20240913,162200,113204200,9110,9110,9110,9110,0
|
|
20240913,162100,113204200,9110,9110,9110,9110,0
|
|
20240913,162000,113204200,9110,9110,9110,9110,0
|
|
20240913,161900,113204200,9110,9110,9110,9110,0
|
|
20240913,161800,113204200,9110,9110,9110,9110,0
|
|
20240913,161700,113204200,9110,9110,9110,9110,0
|
|
20240913,161600,113204200,9110,9110,9110,9110,295
|
|
20240913,161500,113204200,9110,9110,9110,9110,0
|
|
20240913,161400,113204200,9110,9110,9110,9110,0
|
|
20240913,161300,113204200,9110,9110,9110,9110,0
|
|
20240913,161200,113204200,9110,9110,9110,9110,0
|
|
20240913,161100,113204200,9110,9110,9110,9110,0
|
|
20240913,161000,113204200,9110,9110,9110,9110,0
|
|
20240913,160900,113204200,9110,9110,9110,9110,0
|
|
20240913,160800,113204200,9110,9110,9110,9110,0
|
|
20240913,160700,113204200,9110,9110,9110,9110,0
|
|
20240913,160600,113204200,9110,9110,9110,9110,0
|
|
20240913,160500,113204200,9110,9110,9110,9110,0
|
|
20240913,160400,113204200,9110,9110,9110,9110,0
|
|
20240913,160300,113204200,9110,9110,9110,9110,0
|
|
20240913,160200,113204200,9110,9110,9110,9110,0
|
|
20240913,160100,113204200,9110,9110,9110,9110,0
|
|
20240913,160000,113204200,9110,9110,9110,9110,0
|
|
20240913,155900,113204200,9110,9110,9110,9110,0
|
|
20240913,155800,113204200,9110,9110,9110,9110,0
|
|
20240913,155700,113204200,9110,9110,9110,9110,0
|
|
20240913,155600,113204200,9110,9110,9110,9110,0
|
|
20240913,155500,113204200,9110,9110,9110,9110,0
|
|
20240913,155400,113204200,9110,9110,9110,9110,0
|
|
20240913,155300,113204200,9110,9110,9110,9110,0
|
|
20240913,155200,113204200,9110,9110,9110,9110,0
|
|
20240913,155100,113204200,9110,9110,9110,9110,0
|
|
20240913,155000,113204200,9110,9110,9110,9110,0
|
|
20240913,154900,113204200,9110,9110,9110,9110,0
|
|
20240913,154800,113204200,9110,9110,9110,9110,0
|
|
20240913,154700,113204200,9110,9110,9110,9110,0
|
|
20240913,154600,113204200,9110,9110,9110,9110,295
|
|
20240913,154500,113204200,9110,9110,9110,9110,0
|
|
20240913,154400,113204200,9110,9110,9110,9110,0
|
|
20240913,154300,113204200,9110,9110,9110,9110,0
|
|
20240913,154200,113204200,9110,9110,9110,9110,0
|
|
20240913,154100,113204200,9110,9110,9110,9110,0
|
|
20240913,154000,113204200,9110,9110,9110,9110,0
|
|
20240913,153900,113204200,9110,9110,9110,9110,0
|
|
20240913,153800,113204200,9110,9110,9110,9110,0
|
|
20240913,153700,113204200,9110,9110,9110,9110,0
|
|
20240913,153600,113204200,9110,9110,9110,9110,0
|
|
20240913,153500,113204200,9110,9110,9110,9110,0
|
|
20240913,153400,113204200,9110,9110,9110,9110,0
|
|
20240913,153300,113204200,9110,9110,9110,9110,0
|
|
20240913,153200,113204200,9110,9110,9110,9110,0
|
|
20240913,153100,113204200,9110,9110,9110,9110,0
|
|
20240913,153000,113204200,9110,9110,9110,9110,295
|
|
20240913,152900,110516750,9130,9130,9130,9130,0
|
|
20240913,152800,110516750,9130,9130,9130,9130,0
|
|
20240913,152700,110516750,9130,9130,9130,9130,0
|
|
20240913,152600,110516750,9130,9130,9130,9130,0
|
|
20240913,152500,110516750,9130,9130,9130,9130,0
|
|
20240913,152400,110516750,9130,9130,9130,9130,0
|
|
20240913,152300,110516750,9130,9130,9130,9130,0
|
|
20240913,152200,110516750,9130,9130,9130,9130,0
|
|
20240913,152100,110516750,9130,9130,9130,9130,0
|
|
20240913,152000,110516750,9130,9130,9130,9130,0
|
|
20240913,151900,110516750,9130,9130,9130,9130,0
|
|
20240913,151800,110516750,9130,9130,9130,9130,224
|
|
20240913,151700,108471630,9130,9130,9130,9130,0
|
|
20240913,151600,108471630,9130,9130,9130,9130,280
|
|
20240913,151500,105915230,9130,9130,9130,9130,0
|
|
20240913,151400,105915230,9130,9130,9130,9130,0
|
|
20240913,151300,105915230,9130,9130,9130,9130,0
|
|
20240913,151200,105915230,9130,9120,9130,9120,3
|
|
20240913,151100,105887860,9120,9120,9120,9120,1
|
|
20240913,151000,105878740,9110,9110,9110,9110,1
|
|
20240913,150900,105869630,9120,9120,9120,9120,0
|
|
20240913,150800,105869630,9120,9120,9120,9120,0
|
|
20240913,150700,105869630,9120,9120,9120,9120,0
|
|
20240913,150600,105869630,9120,9110,9120,9110,4
|
|
20240913,150500,105833170,9100,9100,9100,9100,0
|
|
20240913,150400,105833170,9100,9100,9100,9100,0
|
|
20240913,150300,105833170,9100,9100,9100,9090,349
|
|
20240913,150200,102657390,9100,9100,9100,9100,0
|
|
20240913,150100,102657390,9100,9100,9100,9100,0
|
|
20240913,150000,102657390,9100,9100,9100,9100,1
|
|
20240913,145900,102648290,9090,9090,9090,9090,0
|
|
20240913,145800,102648290,9090,9090,9090,9090,1500
|
|
20240913,145700,89013290,9100,9100,9100,9100,261
|
|
20240913,145600,86638190,9100,9100,9100,9100,2
|
|
20240913,145500,86619990,9100,9100,9100,9100,0
|
|
20240913,145400,86619990,9100,9100,9100,9100,0
|
|
20240913,145300,86619990,9100,9100,9100,9100,0
|
|
20240913,145200,86619990,9100,9100,9100,9100,0
|
|
20240913,145100,86619990,9100,9100,9100,9100,0
|
|
20240913,145000,86619990,9100,9100,9100,9100,1
|
|
20240913,144900,86610890,9090,9090,9090,9090,0
|
|
20240913,144800,86610890,9090,9090,9090,9090,0
|
|
20240913,144700,86610890,9090,9090,9090,9090,0
|
|
20240913,144600,86610890,9090,9090,9090,9090,0
|
|
20240913,144500,86610890,9090,9090,9090,9090,20
|
|
20240913,144400,86429090,9100,9100,9100,9100,1
|
|
20240913,144300,86419990,9100,9100,9100,9100,1
|
|
20240913,144200,86410890,9100,9100,9100,9100,20
|
|
20240913,144100,86228890,9100,9100,9100,9100,1
|
|
20240913,144000,86219790,9100,9090,9100,9090,290
|
|
20240913,143900,83583680,9090,9090,9090,9090,0
|
|
20240913,143800,83583680,9090,9090,9090,9090,0
|
|
20240913,143700,83583680,9090,9090,9090,9090,0
|
|
20240913,143600,83583680,9090,9090,9090,9090,0
|
|
20240913,143500,83583680,9090,9090,9090,9090,0
|
|
20240913,143400,83583680,9090,9090,9090,9090,0
|
|
20240913,143300,83583680,9090,9090,9090,9090,0
|
|
20240913,143200,83583680,9090,9090,9090,9090,1
|
|
20240913,143100,83574590,9090,9080,9090,9080,14
|
|
20240913,143000,83447450,9090,9090,9090,9090,0
|
|
20240913,142900,83447450,9090,9090,9090,9090,0
|
|
20240913,142800,83447450,9090,9090,9090,9080,3
|
|
20240913,142700,83420190,9080,9080,9090,9080,9
|
|
20240913,142600,83338460,9090,9090,9090,9090,0
|
|
20240913,142500,83338460,9090,9090,9090,9090,0
|
|
20240913,142400,83338460,9090,9090,9090,9090,0
|
|
20240913,142300,83338460,9090,9090,9090,9090,80
|
|
20240913,142200,82611260,9090,9090,9090,9090,1
|
|
20240913,142100,82602170,9090,9090,9090,9090,0
|
|
20240913,142000,82602170,9090,9090,9090,9090,0
|
|
20240913,141900,82602170,9090,9090,9090,9090,0
|
|
20240913,141800,82602170,9090,9090,9090,9090,0
|
|
20240913,141700,82602170,9090,9090,9090,9090,0
|
|
20240913,141600,82602170,9090,9090,9090,9090,0
|
|
20240913,141500,82602170,9090,9090,9090,9090,0
|
|
20240913,141400,82602170,9090,9090,9090,9090,0
|
|
20240913,141300,82602170,9090,9090,9090,9090,0
|
|
20240913,141200,82602170,9090,9080,9090,9080,2
|
|
20240913,141100,82584000,9080,9080,9080,9080,20
|
|
20240913,141000,82402400,9090,9090,9090,9090,3
|
|
20240913,140900,82375130,9090,9080,9090,9080,2
|
|
20240913,140800,82356960,9080,9080,9080,9080,0
|
|
20240913,140700,82356960,9080,9080,9080,9080,65
|
|
20240913,140600,81766760,9090,9090,9090,9090,0
|
|
20240913,140500,81766760,9090,9090,9090,9090,0
|
|
20240913,140400,81766760,9090,9090,9090,9090,0
|
|
20240913,140300,81766760,9090,9090,9090,9090,0
|
|
20240913,140200,81766760,9090,9090,9090,9090,0
|
|
20240913,140100,81766760,9090,9090,9090,9090,0
|
|
20240913,140000,81766760,9090,9090,9090,9090,0
|
|
20240913,135900,81766760,9090,9090,9090,9090,0
|
|
20240913,135800,81766760,9090,9090,9090,9090,0
|
|
20240913,135700,81766760,9090,9090,9090,9090,0
|
|
20240913,135600,81766760,9090,9090,9090,9090,0
|
|
20240913,135500,81766760,9090,9090,9090,9090,1
|
|
20240913,135400,81757670,9100,9100,9100,9100,0
|
|
20240913,135300,81757670,9100,9100,9100,9100,0
|
|
20240913,135200,81757670,9100,9090,9100,9090,4
|
|
20240913,135100,81721290,9100,9090,9100,9090,75
|
|
20240913,135000,81039510,9090,9090,9090,9090,1
|
|
20240913,134900,81030420,9080,9080,9080,9080,0
|
|
20240913,134800,81030420,9080,9080,9080,9080,0
|
|
20240913,134700,81030420,9080,9080,9080,9080,0
|
|
20240913,134600,81030420,9080,9080,9080,9080,0
|
|
20240913,134500,81030420,9080,9080,9080,9080,0
|
|
20240913,134400,81030420,9080,9080,9080,9080,0
|
|
20240913,134300,81030420,9080,9080,9080,9080,0
|
|
20240913,134200,81030420,9080,9080,9080,9080,0
|
|
20240913,134100,81030420,9080,9080,9080,9080,0
|
|
20240913,134000,81030420,9080,9080,9080,9080,0
|
|
20240913,133900,81030420,9080,9080,9080,9080,0
|
|
20240913,133800,81030420,9080,9080,9080,9080,0
|
|
20240913,133700,81030420,9080,9080,9080,9080,0
|
|
20240913,133600,81030420,9080,9080,9080,9080,0
|
|
20240913,133500,81030420,9080,9080,9080,9080,0
|
|
20240913,133400,81030420,9080,9080,9080,9080,24
|
|
20240913,133300,80812500,9090,9090,9090,9090,0
|
|
20240913,133200,80812500,9090,9090,9090,9090,0
|
|
20240913,133100,80812500,9090,9090,9090,9090,0
|
|
20240913,133000,80812500,9090,9090,9090,9090,1
|
|
20240913,132900,80803410,9100,9100,9100,9100,0
|
|
20240913,132800,80803410,9100,9090,9100,9090,10
|
|
20240913,132700,80712420,9100,9100,9100,9100,0
|
|
20240913,132600,80712420,9100,9100,9100,9100,0
|
|
20240913,132500,80712420,9100,9100,9100,9100,0
|
|
20240913,132400,80712420,9100,9100,9100,9100,0
|
|
20240913,132300,80712420,9100,9100,9100,9100,0
|
|
20240913,132200,80712420,9100,9100,9100,9100,0
|
|
20240913,132100,80712420,9100,9100,9100,9100,0
|
|
20240913,132000,80712420,9100,9090,9100,9090,2
|
|
20240913,131900,80694230,9090,9090,9090,9090,0
|
|
20240913,131800,80694230,9090,9090,9090,9090,1
|
|
20240913,131700,80685140,9080,9080,9080,9080,0
|
|
20240913,131600,80685140,9080,9090,9090,9080,3
|
|
20240913,131500,80657890,9080,9080,9080,9080,25
|
|
20240913,131400,80430890,9080,9080,9080,9080,0
|
|
20240913,131300,80430890,9080,9080,9080,9080,1
|
|
20240913,131200,80421810,9080,9080,9080,9080,15
|
|
20240913,131100,80285610,9080,9080,9080,9080,186
|
|
20240913,131000,78596730,9080,9080,9080,9080,0
|
|
20240913,130900,78596730,9080,9080,9080,9080,0
|
|
20240913,130800,78596730,9080,9080,9080,9080,0
|
|
20240913,130700,78596730,9080,9080,9080,9080,0
|
|
20240913,130600,78596730,9080,9080,9080,9080,86
|
|
20240913,130500,77815850,9090,9090,9090,9090,0
|
|
20240913,130400,77815850,9090,9090,9090,9090,0
|
|
20240913,130300,77815850,9090,9090,9090,9090,0
|
|
20240913,130200,77815850,9090,9090,9090,9090,0
|
|
20240913,130100,77815850,9090,9090,9090,9090,1
|
|
20240913,130000,77806760,9090,9090,9090,9090,2
|
|
20240913,125900,77788580,9090,9090,9090,9090,0
|
|
20240913,125800,77788580,9090,9090,9090,9090,0
|
|
20240913,125700,77788580,9090,9090,9090,9090,0
|
|
20240913,125600,77788580,9090,9090,9090,9090,0
|
|
20240913,125500,77788580,9090,9090,9090,9090,0
|
|
20240913,125400,77788580,9090,9090,9090,9090,25
|
|
20240913,125300,77561330,9090,9090,9090,9090,0
|
|
20240913,125200,77561330,9090,9090,9090,9090,0
|
|
20240913,125100,77561330,9090,9090,9090,9090,0
|
|
20240913,125000,77561330,9090,9090,9090,9090,0
|
|
20240913,124900,77561330,9090,9090,9090,9090,0
|
|
20240913,124800,77561330,9090,9090,9090,9090,0
|
|
20240913,124700,77561330,9090,9090,9090,9090,0
|
|
20240913,124600,77561330,9090,9090,9090,9090,0
|
|
20240913,124500,77561330,9090,9090,9090,9090,0
|
|
20240913,124400,77561330,9090,9090,9090,9090,0
|
|
20240913,124300,77561330,9090,9090,9090,9090,0
|
|
20240913,124200,77561330,9090,9090,9090,9090,2
|
|
20240913,124100,77543150,9090,9090,9090,9090,0
|
|
20240913,124000,77543150,9090,9090,9090,9090,23
|
|
20240913,123900,77334080,9100,9100,9100,9100,0
|
|
20240913,123800,77334080,9100,9100,9100,9100,0
|
|
20240913,123700,77334080,9100,9100,9100,9100,0
|
|
20240913,123600,77334080,9100,9100,9100,9100,0
|
|
20240913,123500,77334080,9100,9100,9100,9100,0
|
|
20240913,123400,77334080,9100,9100,9100,9100,0
|
|
20240913,123300,77334080,9100,9100,9100,9100,5
|
|
20240913,123200,77288580,9100,9100,9100,9100,8
|
|
20240913,123100,77215780,9100,9100,9100,9100,0
|
|
20240913,123000,77215780,9100,9100,9100,9100,0
|
|
20240913,122900,77215780,9100,9100,9100,9100,0
|
|
20240913,122800,77215780,9100,9100,9100,9100,0
|
|
20240913,122700,77215780,9100,9100,9100,9100,0
|
|
20240913,122600,77215780,9100,9100,9100,9100,0
|
|
20240913,122500,77215780,9100,9090,9100,9090,2
|
|
20240913,122400,77197590,9090,9090,9090,9090,15
|
|
20240913,122300,77061240,9090,9090,9090,9090,0
|
|
20240913,122200,77061240,9090,9090,9090,9090,0
|
|
20240913,122100,77061240,9090,9090,9090,9090,0
|
|
20240913,122000,77061240,9090,9090,9090,9090,0
|
|
20240913,121900,77061240,9090,9090,9090,9090,0
|
|
20240913,121800,77061240,9090,9090,9090,9090,0
|
|
20240913,121700,77061240,9090,9090,9090,9090,0
|
|
20240913,121600,77061240,9090,9090,9090,9090,0
|
|
20240913,121500,77061240,9090,9090,9090,9090,0
|
|
20240913,121400,77061240,9090,9090,9090,9090,0
|
|
20240913,121300,77061240,9090,9080,9090,9080,2
|
|
20240913,121200,77043070,9100,9090,9100,9090,2
|
|
20240913,121100,77024880,9100,9100,9100,9100,0
|
|
20240913,121000,77024880,9100,9100,9100,9100,0
|
|
20240913,120900,77024880,9100,9100,9100,9100,0
|
|
20240913,120800,77024880,9100,9100,9100,9100,0
|
|
20240913,120700,77024880,9100,9100,9100,9100,0
|
|
20240913,120600,77024880,9100,9100,9100,9100,0
|
|
20240913,120500,77024880,9100,9100,9100,9100,0
|
|
20240913,120400,77024880,9100,9100,9100,9100,0
|
|
20240913,120300,77024880,9100,9100,9100,9100,1
|
|
20240913,120200,77015780,9080,9090,9090,9080,390
|
|
20240913,120100,73474200,9100,9100,9100,9100,0
|
|
20240913,120000,73474200,9100,9100,9100,9100,0
|
|
20240913,115900,73474200,9100,9100,9100,9100,0
|
|
20240913,115800,73474200,9100,9100,9100,9100,0
|
|
20240913,115700,73474200,9100,9100,9100,9100,0
|
|
20240913,115600,73474200,9100,9100,9100,9100,0
|
|
20240913,115500,73474200,9100,9100,9100,9100,0
|
|
20240913,115400,73474200,9100,9100,9100,9100,0
|
|
20240913,115300,73474200,9100,9100,9100,9100,0
|
|
20240913,115200,73474200,9100,9100,9100,9100,0
|
|
20240913,115100,73474200,9100,9100,9100,9100,0
|
|
20240913,115000,73474200,9100,9100,9100,9100,0
|
|
20240913,114900,73474200,9100,9100,9100,9100,0
|
|
20240913,114800,73474200,9100,9100,9100,9100,0
|
|
20240913,114700,73474200,9100,9100,9100,9100,0
|
|
20240913,114600,73474200,9100,9100,9100,9100,0
|
|
20240913,114500,73474200,9100,9100,9100,9100,0
|
|
20240913,114400,73474200,9100,9100,9100,9100,0
|
|
20240913,114300,73474200,9100,9100,9100,9100,0
|
|
20240913,114200,73474200,9100,9100,9100,9100,0
|
|
20240913,114100,73474200,9100,9100,9100,9100,0
|
|
20240913,114000,73474200,9100,9100,9100,9100,0
|
|
20240913,113900,73474200,9100,9100,9100,9100,1
|
|
20240913,113800,73465100,9100,9100,9100,9100,0
|
|
20240913,113700,73465100,9100,9100,9100,9100,174
|
|
20240913,113600,71881700,9110,9110,9110,9110,0
|
|
20240913,113500,71881700,9110,9110,9110,9110,0
|
|
20240913,113400,71881700,9110,9110,9110,9110,0
|
|
20240913,113300,71881700,9110,9110,9110,9110,0
|
|
20240913,113200,71881700,9110,9110,9110,9110,0
|
|
20240913,113100,71881700,9110,9110,9110,9110,0
|
|
20240913,113000,71881700,9110,9110,9110,9110,3
|
|
20240913,112900,71854370,9110,9110,9110,9110,0
|
|
20240913,112800,71854370,9110,9110,9110,9110,0
|
|
20240913,112700,71854370,9110,9110,9110,9110,0
|
|
20240913,112600,71854370,9110,9110,9110,9110,1
|
|
20240913,112500,71845260,9110,9110,9110,9110,0
|
|
20240913,112400,71845260,9110,9110,9110,9110,3
|
|
20240913,112300,71817930,9110,9110,9110,9110,0
|
|
20240913,112200,71817930,9110,9110,9110,9110,0
|
|
20240913,112100,71817930,9110,9110,9110,9110,0
|
|
20240913,112000,71817930,9110,9110,9110,9110,2
|
|
20240913,111900,71799710,9110,9110,9110,9110,0
|
|
20240913,111800,71799710,9110,9110,9110,9110,0
|
|
20240913,111700,71799710,9110,9110,9110,9110,0
|
|
20240913,111600,71799710,9110,9110,9110,9110,1
|
|
20240913,111500,71790600,9110,9110,9110,9110,159
|
|
20240913,111400,70342110,9110,9110,9110,9110,0
|
|
20240913,111300,70342110,9110,9110,9110,9110,0
|
|
20240913,111200,70342110,9110,9110,9110,9110,62
|
|
20240913,111100,69777290,9110,9110,9110,9110,0
|
|
20240913,111000,69777290,9110,9110,9110,9110,5
|
|
20240913,110900,69731740,9110,9110,9110,9110,1
|
|
20240913,110800,69722630,9100,9090,9100,9090,989
|
|
20240913,110700,60726600,9090,9090,9090,9090,0
|
|
20240913,110600,60726600,9090,9090,9090,9090,0
|
|
20240913,110500,60726600,9090,9090,9090,9090,0
|
|
20240913,110400,60726600,9090,9090,9090,9090,0
|
|
20240913,110300,60726600,9090,9090,9090,9090,0
|
|
20240913,110200,60726600,9090,9090,9090,9090,0
|
|
20240913,110100,60726600,9090,9090,9090,9090,0
|
|
20240913,110000,60726600,9090,9090,9090,9090,0
|
|
20240913,105900,60726600,9090,9090,9090,9090,0
|
|
20240913,105800,60726600,9090,9090,9090,9090,0
|
|
20240913,105700,60726600,9090,9090,9090,9090,0
|
|
20240913,105600,60726600,9090,9090,9090,9090,0
|
|
20240913,105500,60726600,9090,9090,9090,9090,0
|
|
20240913,105400,60726600,9090,9090,9090,9090,0
|
|
20240913,105300,60726600,9090,9090,9090,9090,0
|
|
20240913,105200,60726600,9090,9090,9090,9090,0
|
|
20240913,105100,60726600,9090,9090,9090,9090,0
|
|
20240913,105000,60726600,9090,9090,9090,9090,0
|
|
20240913,104900,60726600,9090,9090,9090,9090,4
|
|
20240913,104800,60690240,9090,9090,9090,9090,110
|
|
20240913,104700,59690340,9090,9090,9090,9090,0
|
|
20240913,104600,59690340,9090,9090,9090,9090,0
|
|
20240913,104500,59690340,9090,9090,9090,9090,10
|
|
20240913,104400,59599440,9090,9090,9090,9090,0
|
|
20240913,104300,59599440,9090,9090,9090,9090,11
|
|
20240913,104200,59499450,9090,9090,9090,9090,30
|
|
20240913,104100,59226750,9090,9090,9090,9090,100
|
|
20240913,104000,58317750,9090,9090,9090,9090,1
|
|
20240913,103900,58308660,9100,9100,9100,9100,0
|
|
20240913,103800,58308660,9100,9100,9100,9100,0
|
|
20240913,103700,58308660,9100,9100,9100,9100,0
|
|
20240913,103600,58308660,9100,9100,9100,9100,0
|
|
20240913,103500,58308660,9100,9100,9100,9100,0
|
|
20240913,103400,58308660,9100,9100,9100,9100,1
|
|
20240913,103300,58299560,9090,9090,9090,9090,0
|
|
20240913,103200,58299560,9090,9090,9090,9090,0
|
|
20240913,103100,58299560,9090,9090,9090,9090,11
|
|
20240913,103000,58199570,9090,9090,9090,9090,0
|
|
20240913,102900,58199570,9090,9090,9090,9090,1
|
|
20240913,102800,58190480,9090,9090,9090,9090,0
|
|
20240913,102700,58190480,9090,9090,9090,9090,0
|
|
20240913,102600,58190480,9090,9090,9090,9090,39
|
|
20240913,102500,57835970,9090,9080,9090,9080,2
|
|
20240913,102400,57817800,9090,9090,9090,9090,0
|
|
20240913,102300,57817800,9090,9090,9090,9090,0
|
|
20240913,102200,57817800,9090,9090,9090,9090,0
|
|
20240913,102100,57817800,9090,9090,9090,9090,41
|
|
20240913,102000,57445110,9090,9090,9090,9090,300
|
|
20240913,101900,54718110,9100,9100,9100,9100,0
|
|
20240913,101800,54718110,9100,9100,9100,9100,0
|
|
20240913,101700,54718110,9100,9100,9100,9100,0
|
|
20240913,101600,54718110,9100,9100,9100,9100,0
|
|
20240913,101500,54718110,9100,9100,9100,9100,0
|
|
20240913,101400,54718110,9100,9100,9100,9100,0
|
|
20240913,101300,54718110,9100,9100,9100,9100,0
|
|
20240913,101200,54718110,9100,9100,9100,9100,3
|
|
20240913,101100,54690810,9110,9110,9110,9110,0
|
|
20240913,101000,54690810,9110,9110,9110,9110,0
|
|
20240913,100900,54690810,9110,9110,9110,9110,100
|
|
20240913,100800,53779810,9120,9120,9120,9120,0
|
|
20240913,100700,53779810,9120,9120,9120,9120,4
|
|
20240913,100600,53743330,9120,9120,9120,9120,0
|
|
20240913,100500,53743330,9120,9110,9120,9110,148
|
|
20240913,100400,52395000,9110,9110,9110,9110,0
|
|
20240913,100300,52395000,9110,9110,9110,9110,0
|
|
20240913,100200,52395000,9110,9110,9110,9110,1
|
|
20240913,100100,52385890,9110,9100,9110,9100,3
|
|
20240913,100000,52358580,9100,9100,9100,9090,303
|
|
20240913,095900,49603380,9100,9100,9100,9100,12
|
|
20240913,095800,49494180,9120,9120,9120,9120,0
|
|
20240913,095700,49494180,9120,9120,9120,9120,0
|
|
20240913,095600,49494180,9120,9120,9120,9120,0
|
|
20240913,095500,49494180,9120,9120,9120,9120,30
|
|
20240913,095400,49220580,9130,9130,9130,9130,0
|
|
20240913,095300,49220580,9130,9130,9130,9130,0
|
|
20240913,095200,49220580,9130,9130,9130,9130,0
|
|
20240913,095100,49220580,9130,9130,9130,9130,5
|
|
20240913,095000,49174930,9130,9130,9130,9130,0
|
|
20240913,094900,49174930,9130,9130,9130,9130,100
|
|
20240913,094800,48261930,9130,9130,9130,9130,0
|
|
20240913,094700,48261930,9130,9130,9130,9130,1
|
|
20240913,094600,48252800,9130,9130,9130,9130,0
|
|
20240913,094500,48252800,9130,9130,9130,9130,0
|
|
20240913,094400,48252800,9130,9130,9130,9130,0
|
|
20240913,094300,48252800,9130,9130,9130,9130,0
|
|
20240913,094200,48252800,9130,9130,9130,9130,0
|
|
20240913,094100,48252800,9130,9130,9130,9130,4
|
|
20240913,094000,48216280,9130,9140,9140,9130,3
|
|
20240913,093900,48188880,9130,9120,9130,9100,322
|
|
20240913,093800,45254500,9130,9130,9130,9130,100
|
|
20240913,093700,44341500,9140,9140,9140,9140,0
|
|
20240913,093600,44341500,9140,9140,9140,9140,0
|
|
20240913,093500,44341500,9140,9140,9140,9140,0
|
|
20240913,093400,44341500,9140,9140,9140,9140,0
|
|
20240913,093300,44341500,9140,9140,9140,9140,5
|
|
20240913,093200,44295800,9140,9140,9140,9140,0
|
|
20240913,093100,44295800,9140,9130,9140,9130,2
|
|
20240913,093000,44277530,9120,9120,9120,9120,129
|
|
20240913,092900,43101050,9120,9120,9120,9120,0
|
|
20240913,092800,43101050,9120,9120,9120,9120,1
|
|
20240913,092700,43091930,9110,9120,9120,9110,54
|
|
20240913,092600,42599960,9100,9100,9100,9100,0
|
|
20240913,092500,42599960,9100,9100,9100,9100,0
|
|
20240913,092400,42599960,9100,9100,9100,9100,0
|
|
20240913,092300,42599960,9100,9130,9130,9100,700
|
|
20240913,092200,36225150,9140,9140,9140,9140,0
|
|
20240913,092100,36225150,9140,9140,9140,9140,0
|
|
20240913,092000,36225150,9140,9140,9140,9140,1
|
|
20240913,091900,36216010,9140,9140,9140,9140,0
|
|
20240913,091800,36216010,9140,9140,9140,9140,0
|
|
20240913,091700,36216010,9140,9130,9140,9130,2
|
|
20240913,091600,36197740,9140,9140,9140,9140,1
|
|
20240913,091500,36188600,9110,9130,9130,9100,2719
|
|
20240913,091400,11430650,9140,9140,9140,9140,5
|
|
20240913,091300,11384950,9140,9140,9140,9140,0
|
|
20240913,091200,11384950,9140,9140,9140,9140,0
|
|
20240913,091100,11384950,9140,9130,9140,9130,126
|
|
20240913,091000,10234560,9140,9140,9140,9140,0
|
|
20240913,090900,10234560,9140,9140,9140,9140,1
|
|
20240913,090800,10225420,9130,9130,9130,9130,52
|
|
20240913,090700,9750660,9130,9130,9130,9100,4
|
|
20240913,090600,9714200,9090,9090,9090,9090,465
|
|
20240913,090500,5487350,9070,9070,9070,9070,600
|
|
20240913,090400,45350,9070,9070,9070,9070,0
|
|
20240913,090300,45350,9070,9070,9070,9070,0
|
|
20240913,090200,45350,9070,9070,9070,9070,0
|
|
20240913,090100,45350,9070,9070,9070,9070,0
|
|
20240913,090000,45350,9070,9070,9070,9070,5
|