586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,184300,57473470,9420,9420,9420,9420,182
|
|
20240902,184200,57473470,9420,9420,9420,9420,0
|
|
20240902,184100,57473470,9420,9420,9420,9420,0
|
|
20240902,184000,57473470,9420,9420,9420,9420,0
|
|
20240902,183900,57473470,9420,9420,9420,9420,0
|
|
20240902,183800,57473470,9420,9420,9420,9420,0
|
|
20240902,183700,57473470,9420,9420,9420,9420,0
|
|
20240902,183600,57473470,9420,9420,9420,9420,0
|
|
20240902,183500,57473470,9420,9420,9420,9420,0
|
|
20240902,183400,57473470,9420,9420,9420,9420,0
|
|
20240902,183300,57473470,9420,9420,9420,9420,0
|
|
20240902,183200,57473470,9420,9420,9420,9420,0
|
|
20240902,183100,57473470,9420,9420,9420,9420,0
|
|
20240902,183000,57473470,9420,9420,9420,9420,0
|
|
20240902,182900,57473470,9420,9420,9420,9420,0
|
|
20240902,182800,57473470,9420,9420,9420,9420,0
|
|
20240902,182700,57473470,9420,9420,9420,9420,0
|
|
20240902,182600,57473470,9420,9420,9420,9420,0
|
|
20240902,182500,57473470,9420,9420,9420,9420,0
|
|
20240902,182400,57473470,9420,9420,9420,9420,0
|
|
20240902,182300,57473470,9420,9420,9420,9420,0
|
|
20240902,182200,57473470,9420,9420,9420,9420,0
|
|
20240902,182100,57473470,9420,9420,9420,9420,0
|
|
20240902,182000,57473470,9420,9420,9420,9420,0
|
|
20240902,181900,57473470,9420,9420,9420,9420,0
|
|
20240902,181800,57473470,9420,9420,9420,9420,0
|
|
20240902,181700,57473470,9420,9420,9420,9420,0
|
|
20240902,181600,57473470,9420,9420,9420,9420,0
|
|
20240902,181500,57473470,9420,9420,9420,9420,0
|
|
20240902,181400,57473470,9420,9420,9420,9420,0
|
|
20240902,181300,57473470,9420,9420,9420,9420,182
|
|
20240902,181200,57473470,9420,9420,9420,9420,0
|
|
20240902,181100,57473470,9420,9420,9420,9420,0
|
|
20240902,181000,57473470,9420,9420,9420,9420,0
|
|
20240902,180900,57473470,9420,9420,9420,9420,0
|
|
20240902,180800,57473470,9420,9420,9420,9420,0
|
|
20240902,180700,57473470,9420,9420,9420,9420,0
|
|
20240902,180600,57473470,9420,9420,9420,9420,0
|
|
20240902,180500,57473470,9420,9420,9420,9420,0
|
|
20240902,180400,57473470,9420,9420,9420,9420,0
|
|
20240902,180300,57473470,9420,9420,9420,9420,0
|
|
20240902,180200,57473470,9420,9420,9420,9420,0
|
|
20240902,180100,57473470,9420,9420,9420,9420,0
|
|
20240902,180000,57473470,9420,9420,9420,9420,0
|
|
20240902,175900,57473470,9420,9420,9420,9420,0
|
|
20240902,175800,57473470,9420,9420,9420,9420,0
|
|
20240902,175700,57473470,9420,9420,9420,9420,0
|
|
20240902,175600,57473470,9420,9420,9420,9420,0
|
|
20240902,175500,57473470,9420,9420,9420,9420,0
|
|
20240902,175400,57473470,9420,9420,9420,9420,0
|
|
20240902,175300,57473470,9420,9420,9420,9420,0
|
|
20240902,175200,57473470,9420,9420,9420,9420,0
|
|
20240902,175100,57473470,9420,9420,9420,9420,0
|
|
20240902,175000,57473470,9420,9420,9420,9420,0
|
|
20240902,174900,57473470,9420,9420,9420,9420,0
|
|
20240902,174800,57473470,9420,9420,9420,9420,0
|
|
20240902,174700,57473470,9420,9420,9420,9420,0
|
|
20240902,174600,57473470,9420,9420,9420,9420,0
|
|
20240902,174500,57473470,9420,9420,9420,9420,0
|
|
20240902,174400,57473470,9420,9420,9420,9420,0
|
|
20240902,174300,57473470,9420,9420,9420,9420,182
|
|
20240902,174200,57473470,9420,9420,9420,9420,0
|
|
20240902,174100,57473470,9420,9420,9420,9420,0
|
|
20240902,174000,57473470,9420,9420,9420,9420,0
|
|
20240902,173900,57473470,9420,9420,9420,9420,0
|
|
20240902,173800,57473470,9420,9420,9420,9420,0
|
|
20240902,173700,57473470,9420,9420,9420,9420,0
|
|
20240902,173600,57473470,9420,9420,9420,9420,0
|
|
20240902,173500,57473470,9420,9420,9420,9420,0
|
|
20240902,173400,57473470,9420,9420,9420,9420,0
|
|
20240902,173300,57473470,9420,9420,9420,9420,0
|
|
20240902,173200,57473470,9420,9420,9420,9420,0
|
|
20240902,173100,57473470,9420,9420,9420,9420,0
|
|
20240902,173000,57473470,9420,9420,9420,9420,0
|
|
20240902,172900,57473470,9420,9420,9420,9420,0
|
|
20240902,172800,57473470,9420,9420,9420,9420,0
|
|
20240902,172700,57473470,9420,9420,9420,9420,0
|
|
20240902,172600,57473470,9420,9420,9420,9420,0
|
|
20240902,172500,57473470,9420,9420,9420,9420,0
|
|
20240902,172400,57473470,9420,9420,9420,9420,0
|
|
20240902,172300,57473470,9420,9420,9420,9420,0
|
|
20240902,172200,57473470,9420,9420,9420,9420,0
|
|
20240902,172100,57473470,9420,9420,9420,9420,0
|
|
20240902,172000,57473470,9420,9420,9420,9420,0
|
|
20240902,171900,57473470,9420,9420,9420,9420,0
|
|
20240902,171800,57473470,9420,9420,9420,9420,0
|
|
20240902,171700,57473470,9420,9420,9420,9420,0
|
|
20240902,171600,57473470,9420,9420,9420,9420,0
|
|
20240902,171500,57473470,9420,9420,9420,9420,0
|
|
20240902,171400,57473470,9420,9420,9420,9420,0
|
|
20240902,171300,57473470,9420,9420,9420,9420,182
|
|
20240902,171200,57473470,9420,9420,9420,9420,0
|
|
20240902,171100,57473470,9420,9420,9420,9420,0
|
|
20240902,171000,57473470,9420,9420,9420,9420,0
|
|
20240902,170900,57473470,9420,9420,9420,9420,0
|
|
20240902,170800,57473470,9420,9420,9420,9420,0
|
|
20240902,170700,57473470,9420,9420,9420,9420,0
|
|
20240902,170600,57473470,9420,9420,9420,9420,0
|
|
20240902,170500,57473470,9420,9420,9420,9420,0
|
|
20240902,170400,57473470,9420,9420,9420,9420,0
|
|
20240902,170300,57473470,9420,9420,9420,9420,0
|
|
20240902,170200,57473470,9420,9420,9420,9420,0
|
|
20240902,170100,57473470,9420,9420,9420,9420,0
|
|
20240902,170000,57473470,9420,9420,9420,9420,0
|
|
20240902,165900,57473470,9420,9420,9420,9420,0
|
|
20240902,165800,57473470,9420,9420,9420,9420,0
|
|
20240902,165700,57473470,9420,9420,9420,9420,0
|
|
20240902,165600,57473470,9420,9420,9420,9420,0
|
|
20240902,165500,57473470,9420,9420,9420,9420,0
|
|
20240902,165400,57473470,9420,9420,9420,9420,0
|
|
20240902,165300,57473470,9420,9420,9420,9420,0
|
|
20240902,165200,57473470,9420,9420,9420,9420,0
|
|
20240902,165100,57473470,9420,9420,9420,9420,0
|
|
20240902,165000,57473470,9420,9420,9420,9420,0
|
|
20240902,164900,57473470,9420,9420,9420,9420,0
|
|
20240902,164800,57473470,9420,9420,9420,9420,0
|
|
20240902,164700,57473470,9420,9420,9420,9420,0
|
|
20240902,164600,57473470,9420,9420,9420,9420,0
|
|
20240902,164500,57473470,9420,9420,9420,9420,0
|
|
20240902,164400,57473470,9420,9420,9420,9420,0
|
|
20240902,164300,57473470,9420,9420,9420,9420,182
|
|
20240902,164200,57473470,9420,9420,9420,9420,0
|
|
20240902,164100,57473470,9420,9420,9420,9420,0
|
|
20240902,164000,57473470,9420,9420,9420,9420,0
|
|
20240902,163900,57473470,9420,9420,9420,9420,0
|
|
20240902,163800,57473470,9420,9420,9420,9420,0
|
|
20240902,163700,57473470,9420,9420,9420,9420,0
|
|
20240902,163600,57473470,9420,9420,9420,9420,0
|
|
20240902,163500,57473470,9420,9420,9420,9420,0
|
|
20240902,163400,57473470,9420,9420,9420,9420,0
|
|
20240902,163300,57473470,9420,9420,9420,9420,0
|
|
20240902,163200,57473470,9420,9420,9420,9420,0
|
|
20240902,163100,57473470,9420,9420,9420,9420,0
|
|
20240902,163000,57473470,9420,9420,9420,9420,0
|
|
20240902,162900,57473470,9420,9420,9420,9420,0
|
|
20240902,162800,57473470,9420,9420,9420,9420,0
|
|
20240902,162700,57473470,9420,9420,9420,9420,0
|
|
20240902,162600,57473470,9420,9420,9420,9420,0
|
|
20240902,162500,57473470,9420,9420,9420,9420,0
|
|
20240902,162400,57473470,9420,9420,9420,9420,0
|
|
20240902,162300,57473470,9420,9420,9420,9420,0
|
|
20240902,162200,57473470,9420,9420,9420,9420,0
|
|
20240902,162100,57473470,9420,9420,9420,9420,0
|
|
20240902,162000,57473470,9420,9420,9420,9420,0
|
|
20240902,161900,57473470,9420,9420,9420,9420,0
|
|
20240902,161800,57473470,9420,9420,9420,9420,0
|
|
20240902,161700,57473470,9420,9420,9420,9420,0
|
|
20240902,161600,57473470,9420,9420,9420,9420,0
|
|
20240902,161500,57473470,9420,9420,9420,9420,0
|
|
20240902,161400,57473470,9420,9420,9420,9420,0
|
|
20240902,161300,57473470,9420,9420,9420,9420,182
|
|
20240902,161200,57473470,9420,9420,9420,9420,0
|
|
20240902,161100,57473470,9420,9420,9420,9420,0
|
|
20240902,161000,57473470,9420,9420,9420,9420,0
|
|
20240902,160900,57473470,9420,9420,9420,9420,0
|
|
20240902,160800,57473470,9420,9420,9420,9420,0
|
|
20240902,160700,57473470,9420,9420,9420,9420,0
|
|
20240902,160600,57473470,9420,9420,9420,9420,0
|
|
20240902,160500,57473470,9420,9420,9420,9420,0
|
|
20240902,160400,57473470,9420,9420,9420,9420,0
|
|
20240902,160300,57473470,9420,9420,9420,9420,0
|
|
20240902,160200,57473470,9420,9420,9420,9420,0
|
|
20240902,160100,57473470,9420,9420,9420,9420,0
|
|
20240902,160000,57473470,9420,9420,9420,9420,0
|
|
20240902,155900,57473470,9420,9420,9420,9420,0
|
|
20240902,155800,57473470,9420,9420,9420,9420,0
|
|
20240902,155700,57473470,9420,9420,9420,9420,0
|
|
20240902,155600,57473470,9420,9420,9420,9420,0
|
|
20240902,155500,57473470,9420,9420,9420,9420,0
|
|
20240902,155400,57473470,9420,9420,9420,9420,0
|
|
20240902,155300,57473470,9420,9420,9420,9420,0
|
|
20240902,155200,57473470,9420,9420,9420,9420,0
|
|
20240902,155100,57473470,9420,9420,9420,9420,0
|
|
20240902,155000,57473470,9420,9420,9420,9420,0
|
|
20240902,154900,57473470,9420,9420,9420,9420,0
|
|
20240902,154800,57473470,9420,9420,9420,9420,0
|
|
20240902,154700,57473470,9420,9420,9420,9420,0
|
|
20240902,154600,57473470,9420,9420,9420,9420,0
|
|
20240902,154500,57473470,9420,9420,9420,9420,0
|
|
20240902,154400,57473470,9420,9420,9420,9420,0
|
|
20240902,154300,57473470,9420,9420,9420,9420,182
|
|
20240902,154200,57473470,9420,9420,9420,9420,0
|
|
20240902,154100,57473470,9420,9420,9420,9420,0
|
|
20240902,154000,57473470,9420,9420,9420,9420,0
|
|
20240902,153900,57473470,9420,9420,9420,9420,0
|
|
20240902,153800,57473470,9420,9420,9420,9420,0
|
|
20240902,153700,57473470,9420,9420,9420,9420,0
|
|
20240902,153600,57473470,9420,9420,9420,9420,0
|
|
20240902,153500,57473470,9420,9420,9420,9420,0
|
|
20240902,153400,57473470,9420,9420,9420,9420,0
|
|
20240902,153300,57473470,9420,9420,9420,9420,0
|
|
20240902,153200,57473470,9420,9420,9420,9420,0
|
|
20240902,153100,57473470,9420,9420,9420,9420,0
|
|
20240902,153000,57473470,9420,9420,9420,9420,182
|
|
20240902,152900,55759030,9410,9410,9410,9410,0
|
|
20240902,152800,55759030,9410,9410,9410,9410,0
|
|
20240902,152700,55759030,9410,9410,9410,9410,0
|
|
20240902,152600,55759030,9410,9410,9410,9410,0
|
|
20240902,152500,55759030,9410,9410,9410,9410,0
|
|
20240902,152400,55759030,9410,9410,9410,9410,0
|
|
20240902,152300,55759030,9410,9410,9410,9410,0
|
|
20240902,152200,55759030,9410,9410,9410,9410,0
|
|
20240902,152100,55759030,9410,9410,9410,9410,0
|
|
20240902,152000,55759030,9410,9410,9410,9410,0
|
|
20240902,151900,55759030,9410,9410,9410,9410,1
|
|
20240902,151800,55749620,9410,9410,9410,9410,4
|
|
20240902,151700,55711980,9410,9410,9410,9410,4
|
|
20240902,151600,55674340,9420,9420,9420,9420,28
|
|
20240902,151500,55410580,9410,9410,9410,9410,1
|
|
20240902,151400,55401170,9410,9410,9410,9410,5
|
|
20240902,151300,55354120,9420,9420,9420,9420,19
|
|
20240902,151200,55175140,9420,9420,9420,9420,0
|
|
20240902,151100,55175140,9420,9420,9420,9410,22
|
|
20240902,151000,54967950,9410,9410,9410,9410,0
|
|
20240902,150900,54967950,9410,9410,9410,9410,0
|
|
20240902,150800,54967950,9410,9410,9410,9410,0
|
|
20240902,150700,54967950,9410,9410,9410,9410,0
|
|
20240902,150600,54967950,9410,9410,9410,9410,0
|
|
20240902,150500,54967950,9410,9410,9410,9410,0
|
|
20240902,150400,54967950,9410,9410,9410,9410,0
|
|
20240902,150300,54967950,9410,9410,9410,9410,41
|
|
20240902,150200,54582140,9410,9410,9410,9410,0
|
|
20240902,150100,54582140,9410,9410,9410,9410,0
|
|
20240902,150000,54582140,9410,9410,9410,9410,1
|
|
20240902,145900,54572730,9410,9410,9410,9410,0
|
|
20240902,145800,54572730,9410,9410,9410,9410,0
|
|
20240902,145700,54572730,9410,9410,9410,9410,0
|
|
20240902,145600,54572730,9410,9410,9410,9410,100
|
|
20240902,145500,53631730,9410,9410,9410,9410,0
|
|
20240902,145400,53631730,9410,9410,9410,9410,0
|
|
20240902,145300,53631730,9410,9410,9410,9410,0
|
|
20240902,145200,53631730,9410,9410,9410,9410,0
|
|
20240902,145100,53631730,9410,9410,9410,9410,509
|
|
20240902,145000,48842040,9410,9410,9410,9410,0
|
|
20240902,144900,48842040,9410,9410,9410,9410,0
|
|
20240902,144800,48842040,9410,9410,9410,9410,0
|
|
20240902,144700,48842040,9410,9390,9410,9390,3
|
|
20240902,144600,48813830,9380,9380,9380,9380,0
|
|
20240902,144500,48813830,9380,9380,9380,9380,0
|
|
20240902,144400,48813830,9380,9390,9390,9380,300
|
|
20240902,144300,45999480,9400,9400,9400,9400,0
|
|
20240902,144200,45999480,9400,9400,9400,9400,0
|
|
20240902,144100,45999480,9400,9400,9400,9400,0
|
|
20240902,144000,45999480,9400,9400,9400,9400,0
|
|
20240902,143900,45999480,9400,9410,9410,9400,29
|
|
20240902,143800,45726720,9410,9410,9410,9410,0
|
|
20240902,143700,45726720,9410,9410,9410,9410,110
|
|
20240902,143600,44691620,9400,9400,9400,9400,0
|
|
20240902,143500,44691620,9400,9400,9400,9400,0
|
|
20240902,143400,44691620,9400,9400,9400,9400,0
|
|
20240902,143300,44691620,9400,9400,9400,9400,0
|
|
20240902,143200,44691620,9400,9400,9400,9400,1
|
|
20240902,143100,44682220,9400,9400,9400,9400,0
|
|
20240902,143000,44682220,9400,9400,9400,9400,0
|
|
20240902,142900,44682220,9400,9400,9400,9400,0
|
|
20240902,142800,44682220,9400,9400,9400,9400,0
|
|
20240902,142700,44682220,9400,9400,9400,9400,0
|
|
20240902,142600,44682220,9400,9400,9400,9400,0
|
|
20240902,142500,44682220,9400,9400,9400,9400,0
|
|
20240902,142400,44682220,9400,9400,9400,9400,0
|
|
20240902,142300,44682220,9400,9390,9410,9390,4
|
|
20240902,142200,44644610,9390,9390,9390,9390,0
|
|
20240902,142100,44644610,9390,9390,9390,9390,0
|
|
20240902,142000,44644610,9390,9390,9390,9390,0
|
|
20240902,141900,44644610,9390,9390,9390,9390,0
|
|
20240902,141800,44644610,9390,9390,9390,9390,0
|
|
20240902,141700,44644610,9390,9390,9390,9390,0
|
|
20240902,141600,44644610,9390,9390,9390,9390,0
|
|
20240902,141500,44644610,9390,9390,9390,9390,0
|
|
20240902,141400,44644610,9390,9390,9390,9390,0
|
|
20240902,141300,44644610,9390,9390,9390,9390,0
|
|
20240902,141200,44644610,9390,9390,9390,9390,0
|
|
20240902,141100,44644610,9390,9390,9390,9390,0
|
|
20240902,141000,44644610,9390,9390,9390,9390,0
|
|
20240902,140900,44644610,9390,9390,9390,9390,0
|
|
20240902,140800,44644610,9390,9390,9390,9390,0
|
|
20240902,140700,44644610,9390,9390,9390,9390,0
|
|
20240902,140600,44644610,9390,9390,9390,9390,0
|
|
20240902,140500,44644610,9390,9390,9390,9390,0
|
|
20240902,140400,44644610,9390,9390,9390,9390,0
|
|
20240902,140300,44644610,9390,9390,9390,9390,0
|
|
20240902,140200,44644610,9390,9390,9390,9390,0
|
|
20240902,140100,44644610,9390,9390,9390,9390,0
|
|
20240902,140000,44644610,9390,9390,9390,9390,0
|
|
20240902,135900,44644610,9390,9390,9390,9390,0
|
|
20240902,135800,44644610,9390,9390,9390,9390,0
|
|
20240902,135700,44644610,9390,9390,9390,9390,0
|
|
20240902,135600,44644610,9390,9390,9390,9390,0
|
|
20240902,135500,44644610,9390,9390,9390,9390,0
|
|
20240902,135400,44644610,9390,9390,9390,9390,0
|
|
20240902,135300,44644610,9390,9390,9400,9390,3
|
|
20240902,135200,44616430,9410,9410,9410,9410,0
|
|
20240902,135100,44616430,9410,9410,9410,9410,0
|
|
20240902,135000,44616430,9410,9410,9410,9410,0
|
|
20240902,134900,44616430,9410,9410,9410,9410,0
|
|
20240902,134800,44616430,9410,9410,9410,9410,0
|
|
20240902,134700,44616430,9410,9410,9410,9410,0
|
|
20240902,134600,44616430,9410,9410,9410,9410,0
|
|
20240902,134500,44616430,9410,9410,9410,9410,0
|
|
20240902,134400,44616430,9410,9410,9410,9410,0
|
|
20240902,134300,44616430,9410,9410,9410,9410,0
|
|
20240902,134200,44616430,9410,9410,9410,9410,0
|
|
20240902,134100,44616430,9410,9410,9410,9410,0
|
|
20240902,134000,44616430,9410,9410,9410,9410,0
|
|
20240902,133900,44616430,9410,9410,9410,9410,0
|
|
20240902,133800,44616430,9410,9410,9410,9410,0
|
|
20240902,133700,44616430,9410,9400,9410,9400,49
|
|
20240902,133600,44155820,9400,9400,9400,9400,0
|
|
20240902,133500,44155820,9400,9400,9400,9400,1
|
|
20240902,133400,44146420,9390,9390,9390,9390,0
|
|
20240902,133300,44146420,9390,9380,9390,9380,42
|
|
20240902,133200,43752050,9390,9390,9390,9390,0
|
|
20240902,133100,43752050,9390,9390,9390,9390,0
|
|
20240902,133000,43752050,9390,9390,9390,9390,0
|
|
20240902,132900,43752050,9390,9390,9390,9390,0
|
|
20240902,132800,43752050,9390,9390,9390,9390,0
|
|
20240902,132700,43752050,9390,9390,9390,9390,0
|
|
20240902,132600,43752050,9390,9390,9390,9390,0
|
|
20240902,132500,43752050,9390,9390,9390,9390,0
|
|
20240902,132400,43752050,9390,9390,9390,9390,0
|
|
20240902,132300,43752050,9390,9390,9390,9390,0
|
|
20240902,132200,43752050,9390,9390,9390,9390,0
|
|
20240902,132100,43752050,9390,9390,9390,9390,0
|
|
20240902,132000,43752050,9390,9390,9390,9390,0
|
|
20240902,131900,43752050,9390,9390,9390,9390,0
|
|
20240902,131800,43752050,9390,9390,9390,9390,0
|
|
20240902,131700,43752050,9390,9390,9390,9390,0
|
|
20240902,131600,43752050,9390,9390,9390,9390,0
|
|
20240902,131500,43752050,9390,9390,9390,9390,0
|
|
20240902,131400,43752050,9390,9390,9390,9390,0
|
|
20240902,131300,43752050,9390,9390,9390,9390,0
|
|
20240902,131200,43752050,9390,9390,9390,9390,0
|
|
20240902,131100,43752050,9390,9390,9390,9390,0
|
|
20240902,131000,43752050,9390,9370,9390,9370,92
|
|
20240902,130900,42889100,9370,9370,9370,9370,21
|
|
20240902,130800,42692330,9370,9370,9370,9370,1
|
|
20240902,130700,42682960,9370,9370,9370,9370,0
|
|
20240902,130600,42682960,9370,9370,9370,9370,0
|
|
20240902,130500,42682960,9370,9370,9370,9370,0
|
|
20240902,130400,42682960,9370,9370,9370,9370,0
|
|
20240902,130300,42682960,9370,9370,9370,9370,0
|
|
20240902,130200,42682960,9370,9370,9370,9370,0
|
|
20240902,130100,42682960,9370,9370,9370,9370,0
|
|
20240902,130000,42682960,9370,9370,9370,9370,0
|
|
20240902,125900,42682960,9370,9370,9390,9370,14
|
|
20240902,125800,42551760,9390,9390,9390,9390,0
|
|
20240902,125700,42551760,9390,9390,9390,9390,0
|
|
20240902,125600,42551760,9390,9390,9390,9390,0
|
|
20240902,125500,42551760,9390,9390,9390,9390,0
|
|
20240902,125400,42551760,9390,9370,9390,9370,52
|
|
20240902,125300,42063500,9390,9390,9390,9390,0
|
|
20240902,125200,42063500,9390,9370,9390,9370,50
|
|
20240902,125100,41594630,9370,9370,9370,9370,0
|
|
20240902,125000,41594630,9370,9370,9370,9370,0
|
|
20240902,124900,41594630,9370,9370,9370,9370,0
|
|
20240902,124800,41594630,9370,9370,9370,9370,11
|
|
20240902,124700,41491560,9370,9370,9370,9370,0
|
|
20240902,124600,41491560,9370,9370,9370,9370,0
|
|
20240902,124500,41491560,9370,9370,9370,9370,9
|
|
20240902,124400,41407230,9370,9370,9370,9370,0
|
|
20240902,124300,41407230,9370,9370,9370,9370,0
|
|
20240902,124200,41407230,9370,9370,9370,9370,0
|
|
20240902,124100,41407230,9370,9370,9370,9370,0
|
|
20240902,124000,41407230,9370,9370,9370,9370,0
|
|
20240902,123900,41407230,9370,9370,9370,9370,0
|
|
20240902,123800,41407230,9370,9370,9370,9370,0
|
|
20240902,123700,41407230,9370,9370,9370,9370,0
|
|
20240902,123600,41407230,9370,9370,9370,9370,50
|
|
20240902,123500,40938730,9370,9370,9370,9370,0
|
|
20240902,123400,40938730,9370,9370,9370,9370,1
|
|
20240902,123300,40929360,9360,9360,9360,9360,0
|
|
20240902,123200,40929360,9360,9360,9360,9360,0
|
|
20240902,123100,40929360,9360,9360,9360,9360,0
|
|
20240902,123000,40929360,9360,9360,9360,9360,36
|
|
20240902,122900,40592400,9360,9360,9360,9360,0
|
|
20240902,122800,40592400,9360,9360,9360,9360,50
|
|
20240902,122700,40124400,9360,9360,9360,9360,0
|
|
20240902,122600,40124400,9360,9360,9360,9360,0
|
|
20240902,122500,40124400,9360,9360,9360,9360,0
|
|
20240902,122400,40124400,9360,9360,9360,9360,0
|
|
20240902,122300,40124400,9360,9360,9360,9360,0
|
|
20240902,122200,40124400,9360,9360,9360,9360,5
|
|
20240902,122100,40077600,9380,9370,9380,9370,3
|
|
20240902,122000,40049480,9360,9360,9360,9360,0
|
|
20240902,121900,40049480,9360,9360,9360,9360,40
|
|
20240902,121800,39675080,9360,9360,9360,9360,0
|
|
20240902,121700,39675080,9360,9360,9360,9360,0
|
|
20240902,121600,39675080,9360,9360,9360,9360,45
|
|
20240902,121500,39253880,9360,9360,9360,9360,0
|
|
20240902,121400,39253880,9360,9360,9360,9360,0
|
|
20240902,121300,39253880,9360,9360,9360,9360,0
|
|
20240902,121200,39253880,9360,9350,9360,9350,6
|
|
20240902,121100,39197730,9340,9340,9340,9340,0
|
|
20240902,121000,39197730,9340,9340,9340,9340,0
|
|
20240902,120900,39197730,9340,9340,9340,9340,0
|
|
20240902,120800,39197730,9340,9340,9340,9340,195
|
|
20240902,120700,37376430,9360,9360,9360,9360,0
|
|
20240902,120600,37376430,9360,9360,9360,9360,0
|
|
20240902,120500,37376430,9360,9360,9360,9360,0
|
|
20240902,120400,37376430,9360,9360,9360,9360,0
|
|
20240902,120300,37376430,9360,9360,9360,9360,0
|
|
20240902,120200,37376430,9360,9360,9360,9360,1
|
|
20240902,120100,37367070,9350,9350,9350,9350,0
|
|
20240902,120000,37367070,9350,9350,9350,9350,0
|
|
20240902,115900,37367070,9350,9350,9350,9350,31
|
|
20240902,115800,37077220,9360,9360,9360,9360,2
|
|
20240902,115700,37058500,9350,9350,9350,9350,0
|
|
20240902,115600,37058500,9350,9350,9350,9350,0
|
|
20240902,115500,37058500,9350,9350,9350,9350,0
|
|
20240902,115400,37058500,9350,9350,9350,9350,0
|
|
20240902,115300,37058500,9350,9350,9350,9350,0
|
|
20240902,115200,37058500,9350,9350,9350,9350,0
|
|
20240902,115100,37058500,9350,9350,9350,9350,0
|
|
20240902,115000,37058500,9350,9360,9360,9350,118
|
|
20240902,114900,35954300,9360,9360,9360,9360,0
|
|
20240902,114800,35954300,9360,9360,9360,9360,1
|
|
20240902,114700,35944940,9360,9360,9360,9360,0
|
|
20240902,114600,35944940,9360,9360,9360,9360,0
|
|
20240902,114500,35944940,9360,9360,9360,9360,0
|
|
20240902,114400,35944940,9360,9360,9360,9360,0
|
|
20240902,114300,35944940,9360,9360,9360,9360,0
|
|
20240902,114200,35944940,9360,9360,9360,9360,0
|
|
20240902,114100,35944940,9360,9360,9360,9360,0
|
|
20240902,114000,35944940,9360,9360,9360,9360,19
|
|
20240902,113900,35767100,9350,9350,9350,9350,0
|
|
20240902,113800,35767100,9350,9350,9350,9350,0
|
|
20240902,113700,35767100,9350,9350,9350,9350,0
|
|
20240902,113600,35767100,9350,9350,9350,9350,0
|
|
20240902,113500,35767100,9350,9350,9350,9350,0
|
|
20240902,113400,35767100,9350,9350,9350,9350,0
|
|
20240902,113300,35767100,9350,9350,9350,9350,0
|
|
20240902,113200,35767100,9350,9350,9350,9350,0
|
|
20240902,113100,35767100,9350,9350,9350,9350,21
|
|
20240902,113000,35570750,9350,9350,9350,9350,10
|
|
20240902,112900,35477250,9350,9350,9350,9350,0
|
|
20240902,112800,35477250,9350,9350,9350,9350,0
|
|
20240902,112700,35477250,9350,9350,9350,9350,0
|
|
20240902,112600,35477250,9350,9350,9350,9350,0
|
|
20240902,112500,35477250,9350,9350,9350,9350,61
|
|
20240902,112400,34906900,9350,9350,9350,9350,0
|
|
20240902,112300,34906900,9350,9350,9350,9350,89
|
|
20240902,112200,34074750,9350,9350,9350,9350,0
|
|
20240902,112100,34074750,9350,9350,9350,9350,0
|
|
20240902,112000,34074750,9350,9350,9350,9350,0
|
|
20240902,111900,34074750,9350,9350,9350,9350,0
|
|
20240902,111800,34074750,9350,9350,9350,9350,0
|
|
20240902,111700,34074750,9350,9350,9350,9350,0
|
|
20240902,111600,34074750,9350,9350,9350,9350,0
|
|
20240902,111500,34074750,9350,9350,9350,9350,0
|
|
20240902,111400,34074750,9350,9350,9350,9350,0
|
|
20240902,111300,34074750,9350,9350,9350,9350,0
|
|
20240902,111200,34074750,9350,9350,9350,9350,0
|
|
20240902,111100,34074750,9350,9350,9350,9350,17
|
|
20240902,111000,33915800,9340,9340,9340,9340,1
|
|
20240902,110900,33906460,9350,9350,9350,9350,0
|
|
20240902,110800,33906460,9350,9350,9350,9350,11
|
|
20240902,110700,33803610,9350,9350,9350,9350,0
|
|
20240902,110600,33803610,9350,9350,9350,9350,0
|
|
20240902,110500,33803610,9350,9350,9350,9350,106
|
|
20240902,110400,32812510,9340,9340,9340,9340,0
|
|
20240902,110300,32812510,9340,9340,9340,9340,0
|
|
20240902,110200,32812510,9340,9340,9340,9340,0
|
|
20240902,110100,32812510,9340,9340,9340,9340,0
|
|
20240902,110000,32812510,9340,9340,9340,9340,0
|
|
20240902,105900,32812510,9340,9340,9340,9340,0
|
|
20240902,105800,32812510,9340,9340,9340,9340,0
|
|
20240902,105700,32812510,9340,9340,9340,9340,0
|
|
20240902,105600,32812510,9340,9340,9340,9340,90
|
|
20240902,105500,31971910,9340,9340,9340,9340,0
|
|
20240902,105400,31971910,9340,9340,9340,9340,0
|
|
20240902,105300,31971910,9340,9340,9340,9340,0
|
|
20240902,105200,31971910,9340,9340,9340,9340,0
|
|
20240902,105100,31971910,9340,9340,9340,9340,0
|
|
20240902,105000,31971910,9340,9340,9340,9340,0
|
|
20240902,104900,31971910,9340,9340,9340,9340,5
|
|
20240902,104800,31925210,9340,9340,9340,9340,0
|
|
20240902,104700,31925210,9340,9340,9340,9340,0
|
|
20240902,104600,31925210,9340,9340,9340,9340,0
|
|
20240902,104500,31925210,9340,9340,9340,9340,0
|
|
20240902,104400,31925210,9340,9340,9340,9340,0
|
|
20240902,104300,31925210,9340,9340,9340,9340,0
|
|
20240902,104200,31925210,9340,9340,9340,9340,0
|
|
20240902,104100,31925210,9340,9340,9340,9340,0
|
|
20240902,104000,31925210,9340,9340,9340,9340,0
|
|
20240902,103900,31925210,9340,9340,9340,9340,0
|
|
20240902,103800,31925210,9340,9340,9340,9340,0
|
|
20240902,103700,31925210,9340,9340,9340,9340,1
|
|
20240902,103600,31915870,9360,9360,9360,9360,0
|
|
20240902,103500,31915870,9360,9360,9360,9360,0
|
|
20240902,103400,31915870,9360,9350,9360,9330,1160
|
|
20240902,103300,21081410,9350,9350,9350,9350,0
|
|
20240902,103200,21081410,9350,9350,9350,9350,0
|
|
20240902,103100,21081410,9350,9350,9350,9350,0
|
|
20240902,103000,21081410,9350,9360,9360,9350,90
|
|
20240902,102900,20239030,9350,9350,9350,9350,0
|
|
20240902,102800,20239030,9350,9350,9350,9350,0
|
|
20240902,102700,20239030,9350,9350,9350,9350,0
|
|
20240902,102600,20239030,9350,9350,9350,9350,0
|
|
20240902,102500,20239030,9350,9350,9350,9350,0
|
|
20240902,102400,20239030,9350,9350,9350,9350,0
|
|
20240902,102300,20239030,9350,9350,9350,9350,0
|
|
20240902,102200,20239030,9350,9350,9350,9350,0
|
|
20240902,102100,20239030,9350,9350,9350,9350,0
|
|
20240902,102000,20239030,9350,9350,9350,9350,0
|
|
20240902,101900,20239030,9350,9350,9350,9350,231
|
|
20240902,101800,18079180,9360,9360,9360,9360,2
|
|
20240902,101700,18060460,9360,9360,9360,9360,5
|
|
20240902,101600,18013660,9350,9350,9350,9350,0
|
|
20240902,101500,18013660,9350,9350,9350,9350,0
|
|
20240902,101400,18013660,9350,9350,9350,9350,0
|
|
20240902,101300,18013660,9350,9350,9350,9350,0
|
|
20240902,101200,18013660,9350,9350,9350,9350,0
|
|
20240902,101100,18013660,9350,9350,9350,9350,0
|
|
20240902,101000,18013660,9350,9350,9350,9350,1
|
|
20240902,100900,18004310,9360,9360,9360,9360,0
|
|
20240902,100800,18004310,9360,9360,9360,9360,2
|
|
20240902,100700,17985590,9360,9360,9360,9360,0
|
|
20240902,100600,17985590,9360,9360,9360,9360,0
|
|
20240902,100500,17985590,9360,9360,9360,9360,0
|
|
20240902,100400,17985590,9360,9360,9360,9360,1
|
|
20240902,100300,17976230,9360,9360,9360,9360,89
|
|
20240902,100200,17143190,9340,9340,9340,9340,0
|
|
20240902,100100,17143190,9340,9340,9340,9340,0
|
|
20240902,100000,17143190,9340,9340,9340,9340,0
|
|
20240902,095900,17143190,9340,9340,9340,9340,0
|
|
20240902,095800,17143190,9340,9340,9340,9340,0
|
|
20240902,095700,17143190,9340,9340,9340,9340,0
|
|
20240902,095600,17143190,9340,9340,9340,9340,0
|
|
20240902,095500,17143190,9340,9340,9340,9340,0
|
|
20240902,095400,17143190,9340,9340,9340,9340,0
|
|
20240902,095300,17143190,9340,9340,9340,9340,0
|
|
20240902,095200,17143190,9340,9340,9340,9340,0
|
|
20240902,095100,17143190,9340,9340,9340,9340,0
|
|
20240902,095000,17143190,9340,9350,9350,9340,237
|
|
20240902,094900,14928090,9360,9360,9360,9360,0
|
|
20240902,094800,14928090,9360,9360,9360,9360,0
|
|
20240902,094700,14928090,9360,9360,9360,9360,0
|
|
20240902,094600,14928090,9360,9360,9360,9360,0
|
|
20240902,094500,14928090,9360,9360,9360,9360,0
|
|
20240902,094400,14928090,9360,9360,9360,9360,0
|
|
20240902,094300,14928090,9360,9360,9360,9360,0
|
|
20240902,094200,14928090,9360,9360,9360,9360,0
|
|
20240902,094100,14928090,9360,9360,9360,9360,0
|
|
20240902,094000,14928090,9360,9360,9360,9360,0
|
|
20240902,093900,14928090,9360,9360,9360,9360,1
|
|
20240902,093800,14918730,9360,9350,9360,9350,116
|
|
20240902,093700,13833970,9350,9350,9350,9350,18
|
|
20240902,093600,13665670,9360,9360,9360,9360,88
|
|
20240902,093500,12841990,9360,9360,9360,9360,0
|
|
20240902,093400,12841990,9360,9360,9360,9360,1
|
|
20240902,093300,12832630,9360,9360,9360,9360,0
|
|
20240902,093200,12832630,9360,9360,9360,9360,5
|
|
20240902,093100,12785830,9350,9350,9350,9350,18
|
|
20240902,093000,12617530,9360,9360,9360,9360,0
|
|
20240902,092900,12617530,9360,9360,9360,9360,0
|
|
20240902,092800,12617530,9360,9360,9360,9360,10
|
|
20240902,092700,12523930,9360,9360,9360,9360,0
|
|
20240902,092600,12523930,9360,9360,9360,9360,114
|
|
20240902,092500,11456890,9370,9370,9370,9370,0
|
|
20240902,092400,11456890,9370,9360,9370,9360,19
|
|
20240902,092300,11279040,9380,9380,9380,9380,0
|
|
20240902,092200,11279040,9380,9380,9380,9380,0
|
|
20240902,092100,11279040,9380,9380,9380,9380,0
|
|
20240902,092000,11279040,9380,9380,9380,9380,0
|
|
20240902,091900,11279040,9380,9380,9380,9380,2
|
|
20240902,091800,11260280,9380,9370,9380,9370,10
|
|
20240902,091700,11166490,9370,9370,9370,9370,18
|
|
20240902,091600,10997830,9370,9370,9370,9370,18
|
|
20240902,091500,10829170,9370,9370,9370,9370,0
|
|
20240902,091400,10829170,9370,9370,9370,9370,0
|
|
20240902,091300,10829170,9370,9370,9370,9370,0
|
|
20240902,091200,10829170,9370,9380,9380,9370,128
|
|
20240902,091100,9629530,9380,9400,9400,9380,296
|
|
20240902,091000,6850220,9400,9390,9400,9390,4
|
|
20240902,090900,6812640,9400,9400,9400,9400,91
|
|
20240902,090800,5957240,9420,9420,9420,9420,0
|
|
20240902,090700,5957240,9420,9420,9420,9420,2
|
|
20240902,090600,5938400,9400,9400,9400,9400,27
|
|
20240902,090500,5684600,9430,9430,9430,9430,0
|
|
20240902,090400,5684600,9430,9430,9430,9430,0
|
|
20240902,090300,5684600,9430,9420,9430,9420,138
|
|
20240902,090200,4384610,9420,9420,9420,9410,221
|
|
20240902,090100,2303420,9450,9450,9450,9450,0
|
|
20240902,090000,2303420,9450,9420,9450,9420,239
|