636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,193300,879485790,11190,11190,11190,11190,709
|
|
20240924,193200,879485790,11190,11190,11190,11190,0
|
|
20240924,193100,879485790,11190,11190,11190,11190,0
|
|
20240924,193000,879485790,11190,11190,11190,11190,0
|
|
20240924,192900,879485790,11190,11190,11190,11190,0
|
|
20240924,192800,879485790,11190,11190,11190,11190,0
|
|
20240924,192700,879485790,11190,11190,11190,11190,0
|
|
20240924,192600,879485790,11190,11190,11190,11190,0
|
|
20240924,192500,879485790,11190,11190,11190,11190,0
|
|
20240924,192400,879485790,11190,11190,11190,11190,0
|
|
20240924,192300,879485790,11190,11190,11190,11190,0
|
|
20240924,192200,879485790,11190,11190,11190,11190,0
|
|
20240924,192100,879485790,11190,11190,11190,11190,0
|
|
20240924,192000,879485790,11190,11190,11190,11190,0
|
|
20240924,191900,879485790,11190,11190,11190,11190,0
|
|
20240924,191800,879485790,11190,11190,11190,11190,0
|
|
20240924,191700,879485790,11190,11190,11190,11190,0
|
|
20240924,191600,879485790,11190,11190,11190,11190,0
|
|
20240924,191500,879485790,11190,11190,11190,11190,0
|
|
20240924,191400,879485790,11190,11190,11190,11190,0
|
|
20240924,191300,879485790,11190,11190,11190,11190,0
|
|
20240924,191200,879485790,11190,11190,11190,11190,0
|
|
20240924,191100,879485790,11190,11190,11190,11190,0
|
|
20240924,191000,879485790,11190,11190,11190,11190,0
|
|
20240924,190900,879485790,11190,11190,11190,11190,0
|
|
20240924,190800,879485790,11190,11190,11190,11190,0
|
|
20240924,190700,879485790,11190,11190,11190,11190,0
|
|
20240924,190600,879485790,11190,11190,11190,11190,0
|
|
20240924,190500,879485790,11190,11190,11190,11190,0
|
|
20240924,190400,879485790,11190,11190,11190,11190,0
|
|
20240924,190300,879485790,11190,11190,11190,11190,709
|
|
20240924,190200,879485790,11190,11190,11190,11190,0
|
|
20240924,190100,879485790,11190,11190,11190,11190,0
|
|
20240924,190000,879485790,11190,11190,11190,11190,0
|
|
20240924,185900,879485790,11190,11190,11190,11190,0
|
|
20240924,185800,879485790,11190,11190,11190,11190,0
|
|
20240924,185700,879485790,11190,11190,11190,11190,0
|
|
20240924,185600,879485790,11190,11190,11190,11190,0
|
|
20240924,185500,879485790,11190,11190,11190,11190,0
|
|
20240924,185400,879485790,11190,11190,11190,11190,0
|
|
20240924,185300,879485790,11190,11190,11190,11190,0
|
|
20240924,185200,879485790,11190,11190,11190,11190,0
|
|
20240924,185100,879485790,11190,11190,11190,11190,0
|
|
20240924,185000,879485790,11190,11190,11190,11190,0
|
|
20240924,184900,879485790,11190,11190,11190,11190,0
|
|
20240924,184800,879485790,11190,11190,11190,11190,0
|
|
20240924,184700,879485790,11190,11190,11190,11190,0
|
|
20240924,184600,879485790,11190,11190,11190,11190,0
|
|
20240924,184500,879485790,11190,11190,11190,11190,0
|
|
20240924,184400,879485790,11190,11190,11190,11190,0
|
|
20240924,184300,879485790,11190,11190,11190,11190,0
|
|
20240924,184200,879485790,11190,11190,11190,11190,0
|
|
20240924,184100,879485790,11190,11190,11190,11190,0
|
|
20240924,184000,879485790,11190,11190,11190,11190,0
|
|
20240924,183900,879485790,11190,11190,11190,11190,0
|
|
20240924,183800,879485790,11190,11190,11190,11190,0
|
|
20240924,183700,879485790,11190,11190,11190,11190,0
|
|
20240924,183600,879485790,11190,11190,11190,11190,0
|
|
20240924,183500,879485790,11190,11190,11190,11190,0
|
|
20240924,183400,879485790,11190,11190,11190,11190,0
|
|
20240924,183300,879485790,11190,11190,11190,11190,709
|
|
20240924,183200,879485790,11190,11190,11190,11190,0
|
|
20240924,183100,879485790,11190,11190,11190,11190,0
|
|
20240924,183000,879485790,11190,11190,11190,11190,0
|
|
20240924,182900,879485790,11190,11190,11190,11190,0
|
|
20240924,182800,879485790,11190,11190,11190,11190,0
|
|
20240924,182700,879485790,11190,11190,11190,11190,0
|
|
20240924,182600,879485790,11190,11190,11190,11190,0
|
|
20240924,182500,879485790,11190,11190,11190,11190,0
|
|
20240924,182400,879485790,11190,11190,11190,11190,0
|
|
20240924,182300,879485790,11190,11190,11190,11190,0
|
|
20240924,182200,879485790,11190,11190,11190,11190,0
|
|
20240924,182100,879485790,11190,11190,11190,11190,0
|
|
20240924,182000,879485790,11190,11190,11190,11190,0
|
|
20240924,181900,879485790,11190,11190,11190,11190,0
|
|
20240924,181800,879485790,11190,11190,11190,11190,0
|
|
20240924,181700,879485790,11190,11190,11190,11190,0
|
|
20240924,181600,879485790,11190,11190,11190,11190,0
|
|
20240924,181500,879485790,11190,11190,11190,11190,0
|
|
20240924,181400,879485790,11190,11190,11190,11190,0
|
|
20240924,181300,879485790,11190,11190,11190,11190,0
|
|
20240924,181200,879485790,11190,11190,11190,11190,0
|
|
20240924,181100,879485790,11190,11190,11190,11190,0
|
|
20240924,181000,879485790,11190,11190,11190,11190,0
|
|
20240924,180900,879485790,11190,11190,11190,11190,0
|
|
20240924,180800,879485790,11190,11190,11190,11190,0
|
|
20240924,180700,879485790,11190,11190,11190,11190,0
|
|
20240924,180600,879485790,11190,11190,11190,11190,0
|
|
20240924,180500,879485790,11190,11190,11190,11190,0
|
|
20240924,180400,879485790,11190,11190,11190,11190,0
|
|
20240924,180300,879485790,11190,11190,11190,11190,709
|
|
20240924,180200,879485790,11190,11190,11190,11190,0
|
|
20240924,180100,879485790,11190,11190,11190,11190,0
|
|
20240924,180000,879485790,11190,11190,11190,11190,0
|
|
20240924,175900,879485790,11190,11190,11190,11190,0
|
|
20240924,175800,879485790,11190,11190,11190,11190,0
|
|
20240924,175700,879485790,11190,11190,11190,11190,0
|
|
20240924,175600,879485790,11190,11190,11190,11190,0
|
|
20240924,175500,879485790,11190,11190,11190,11190,0
|
|
20240924,175400,879485790,11190,11190,11190,11190,0
|
|
20240924,175300,879485790,11190,11190,11190,11190,0
|
|
20240924,175200,879485790,11190,11190,11190,11190,0
|
|
20240924,175100,879485790,11190,11190,11190,11190,0
|
|
20240924,175000,879485790,11190,11190,11190,11190,0
|
|
20240924,174900,879485790,11190,11190,11190,11190,0
|
|
20240924,174800,879485790,11190,11190,11190,11190,0
|
|
20240924,174700,879485790,11190,11190,11190,11190,0
|
|
20240924,174600,879485790,11190,11190,11190,11190,0
|
|
20240924,174500,879485790,11190,11190,11190,11190,0
|
|
20240924,174400,879485790,11190,11190,11190,11190,0
|
|
20240924,174300,879485790,11190,11190,11190,11190,0
|
|
20240924,174200,879485790,11190,11190,11190,11190,0
|
|
20240924,174100,879485790,11190,11190,11190,11190,0
|
|
20240924,174000,879485790,11190,11190,11190,11190,0
|
|
20240924,173900,879485790,11190,11190,11190,11190,0
|
|
20240924,173800,879485790,11190,11190,11190,11190,0
|
|
20240924,173700,879485790,11190,11190,11190,11190,0
|
|
20240924,173600,879485790,11190,11190,11190,11190,0
|
|
20240924,173500,879485790,11190,11190,11190,11190,0
|
|
20240924,173400,879485790,11190,11190,11190,11190,0
|
|
20240924,173300,879485790,11190,11190,11190,11190,709
|
|
20240924,173200,879485790,11190,11190,11190,11190,0
|
|
20240924,173100,879485790,11190,11190,11190,11190,0
|
|
20240924,173000,879485790,11190,11190,11190,11190,0
|
|
20240924,172900,879485790,11190,11190,11190,11190,0
|
|
20240924,172800,879485790,11190,11190,11190,11190,0
|
|
20240924,172700,879485790,11190,11190,11190,11190,0
|
|
20240924,172600,879485790,11190,11190,11190,11190,0
|
|
20240924,172500,879485790,11190,11190,11190,11190,0
|
|
20240924,172400,879485790,11190,11190,11190,11190,0
|
|
20240924,172300,879485790,11190,11190,11190,11190,0
|
|
20240924,172200,879485790,11190,11190,11190,11190,0
|
|
20240924,172100,879485790,11190,11190,11190,11190,0
|
|
20240924,172000,879485790,11190,11190,11190,11190,0
|
|
20240924,171900,879485790,11190,11190,11190,11190,0
|
|
20240924,171800,879485790,11190,11190,11190,11190,0
|
|
20240924,171700,879485790,11190,11190,11190,11190,0
|
|
20240924,171600,879485790,11190,11190,11190,11190,0
|
|
20240924,171500,879485790,11190,11190,11190,11190,0
|
|
20240924,171400,879485790,11190,11190,11190,11190,0
|
|
20240924,171300,879485790,11190,11190,11190,11190,0
|
|
20240924,171200,879485790,11190,11190,11190,11190,0
|
|
20240924,171100,879485790,11190,11190,11190,11190,0
|
|
20240924,171000,879485790,11190,11190,11190,11190,0
|
|
20240924,170900,879485790,11190,11190,11190,11190,0
|
|
20240924,170800,879485790,11190,11190,11190,11190,0
|
|
20240924,170700,879485790,11190,11190,11190,11190,0
|
|
20240924,170600,879485790,11190,11190,11190,11190,0
|
|
20240924,170500,879485790,11190,11190,11190,11190,0
|
|
20240924,170400,879485790,11190,11190,11190,11190,0
|
|
20240924,170300,879485790,11190,11190,11190,11190,709
|
|
20240924,170200,879485790,11190,11190,11190,11190,0
|
|
20240924,170100,879485790,11190,11190,11190,11190,0
|
|
20240924,170000,879485790,11190,11190,11190,11190,0
|
|
20240924,165900,879485790,11190,11190,11190,11190,0
|
|
20240924,165800,879485790,11190,11190,11190,11190,0
|
|
20240924,165700,879485790,11190,11190,11190,11190,0
|
|
20240924,165600,879485790,11190,11190,11190,11190,0
|
|
20240924,165500,879485790,11190,11190,11190,11190,0
|
|
20240924,165400,879485790,11190,11190,11190,11190,0
|
|
20240924,165300,879485790,11190,11190,11190,11190,0
|
|
20240924,165200,879485790,11190,11190,11190,11190,0
|
|
20240924,165100,879485790,11190,11190,11190,11190,0
|
|
20240924,165000,879485790,11190,11190,11190,11190,0
|
|
20240924,164900,879485790,11190,11190,11190,11190,0
|
|
20240924,164800,879485790,11190,11190,11190,11190,0
|
|
20240924,164700,879485790,11190,11190,11190,11190,0
|
|
20240924,164600,879485790,11190,11190,11190,11190,0
|
|
20240924,164500,879485790,11190,11190,11190,11190,0
|
|
20240924,164400,879485790,11190,11190,11190,11190,0
|
|
20240924,164300,879485790,11190,11190,11190,11190,0
|
|
20240924,164200,879485790,11190,11190,11190,11190,0
|
|
20240924,164100,879485790,11190,11190,11190,11190,0
|
|
20240924,164000,879485790,11190,11190,11190,11190,0
|
|
20240924,163900,879485790,11190,11190,11190,11190,0
|
|
20240924,163800,879485790,11190,11190,11190,11190,0
|
|
20240924,163700,879485790,11190,11190,11190,11190,0
|
|
20240924,163600,879485790,11190,11190,11190,11190,0
|
|
20240924,163500,879485790,11190,11190,11190,11190,0
|
|
20240924,163400,879485790,11190,11190,11190,11190,0
|
|
20240924,163300,879485790,11190,11190,11190,11190,709
|
|
20240924,163200,879485790,11190,11190,11190,11190,0
|
|
20240924,163100,879485790,11190,11190,11190,11190,0
|
|
20240924,163000,879485790,11190,11190,11190,11190,0
|
|
20240924,162900,879485790,11190,11190,11190,11190,0
|
|
20240924,162800,879485790,11190,11190,11190,11190,0
|
|
20240924,162700,879485790,11190,11190,11190,11190,0
|
|
20240924,162600,879485790,11190,11190,11190,11190,0
|
|
20240924,162500,879485790,11190,11190,11190,11190,0
|
|
20240924,162400,879485790,11190,11190,11190,11190,0
|
|
20240924,162300,879485790,11190,11190,11190,11190,0
|
|
20240924,162200,879485790,11190,11190,11190,11190,0
|
|
20240924,162100,879485790,11190,11190,11190,11190,0
|
|
20240924,162000,879485790,11190,11190,11190,11190,0
|
|
20240924,161900,879485790,11190,11190,11190,11190,0
|
|
20240924,161800,879485790,11190,11190,11190,11190,0
|
|
20240924,161700,879485790,11190,11190,11190,11190,0
|
|
20240924,161600,879485790,11190,11190,11190,11190,0
|
|
20240924,161500,879485790,11190,11190,11190,11190,0
|
|
20240924,161400,879485790,11190,11190,11190,11190,0
|
|
20240924,161300,879485790,11190,11190,11190,11190,0
|
|
20240924,161200,879485790,11190,11190,11190,11190,0
|
|
20240924,161100,879485790,11190,11190,11190,11190,0
|
|
20240924,161000,879485790,11190,11190,11190,11190,0
|
|
20240924,160900,879485790,11190,11190,11190,11190,0
|
|
20240924,160800,879485790,11190,11190,11190,11190,0
|
|
20240924,160700,879485790,11190,11190,11190,11190,0
|
|
20240924,160600,879485790,11190,11190,11190,11190,0
|
|
20240924,160500,879485790,11190,11190,11190,11190,0
|
|
20240924,160400,879485790,11190,11190,11190,11190,0
|
|
20240924,160300,879485790,11190,11190,11190,11190,709
|
|
20240924,160200,879485790,11190,11190,11190,11190,0
|
|
20240924,160100,879485790,11190,11190,11190,11190,0
|
|
20240924,160000,879485790,11190,11190,11190,11190,0
|
|
20240924,155900,879485790,11190,11190,11190,11190,0
|
|
20240924,155800,879485790,11190,11190,11190,11190,0
|
|
20240924,155700,879485790,11190,11190,11190,11190,0
|
|
20240924,155600,879485790,11190,11190,11190,11190,0
|
|
20240924,155500,879485790,11190,11190,11190,11190,0
|
|
20240924,155400,879485790,11190,11190,11190,11190,0
|
|
20240924,155300,879485790,11190,11190,11190,11190,0
|
|
20240924,155200,879485790,11190,11190,11190,11190,0
|
|
20240924,155100,879485790,11190,11190,11190,11190,0
|
|
20240924,155000,879485790,11190,11190,11190,11190,0
|
|
20240924,154900,879485790,11190,11190,11190,11190,0
|
|
20240924,154800,879485790,11190,11190,11190,11190,0
|
|
20240924,154700,879485790,11190,11190,11190,11190,0
|
|
20240924,154600,879485790,11190,11190,11190,11190,0
|
|
20240924,154500,879485790,11190,11190,11190,11190,0
|
|
20240924,154400,879485790,11190,11190,11190,11190,0
|
|
20240924,154300,879485790,11190,11190,11190,11190,0
|
|
20240924,154200,879485790,11190,11190,11190,11190,0
|
|
20240924,154100,879485790,11190,11190,11190,11190,0
|
|
20240924,154000,879485790,11190,11190,11190,11190,0
|
|
20240924,153900,879485790,11190,11190,11190,11190,0
|
|
20240924,153800,879485790,11190,11190,11190,11190,0
|
|
20240924,153700,879485790,11190,11190,11190,11190,0
|
|
20240924,153600,879485790,11190,11190,11190,11190,0
|
|
20240924,153500,879485790,11190,11190,11190,11190,0
|
|
20240924,153400,879485790,11190,11190,11190,11190,0
|
|
20240924,153300,879485790,11190,11190,11190,11190,709
|
|
20240924,153200,879485790,11190,11190,11190,11190,0
|
|
20240924,153100,879485790,11190,11190,11190,11190,0
|
|
20240924,153000,879485790,11190,11190,11190,11190,709
|
|
20240924,152900,871552080,11190,11190,11190,11190,0
|
|
20240924,152800,871552080,11190,11190,11190,11190,0
|
|
20240924,152700,871552080,11190,11190,11190,11190,0
|
|
20240924,152600,871552080,11190,11190,11190,11190,0
|
|
20240924,152500,871552080,11190,11190,11190,11190,0
|
|
20240924,152400,871552080,11190,11190,11190,11190,0
|
|
20240924,152300,871552080,11190,11190,11190,11190,0
|
|
20240924,152200,871552080,11190,11190,11190,11190,0
|
|
20240924,152100,871552080,11190,11190,11190,11190,0
|
|
20240924,152000,871552080,11190,11190,11190,11190,0
|
|
20240924,151900,871552080,11190,11190,11190,11190,22
|
|
20240924,151800,871305900,11170,11170,11170,11170,304
|
|
20240924,151700,867910220,11170,11180,11180,11170,663
|
|
20240924,151600,860503940,11180,11170,11180,11170,804
|
|
20240924,151500,851520470,11170,11170,11170,11170,30
|
|
20240924,151400,851185370,11170,11170,11170,11170,277
|
|
20240924,151300,848091280,11170,11180,11180,11170,70
|
|
20240924,151200,847309360,11180,11180,11180,11180,101
|
|
20240924,151100,846180180,11180,11170,11180,11160,1536
|
|
20240924,151000,829033240,11180,11190,11200,11180,35
|
|
20240924,150900,828641900,11180,11180,11180,11180,16
|
|
20240924,150800,828463020,11190,11190,11200,11190,3
|
|
20240924,150700,828429440,11180,11190,11190,11180,375
|
|
20240924,150600,824235280,11200,11200,11200,11200,0
|
|
20240924,150500,824235280,11200,11190,11200,11190,21
|
|
20240924,150400,824000180,11200,11200,11200,11200,10
|
|
20240924,150300,823888180,11200,11190,11200,11190,120
|
|
20240924,150200,822544380,11190,11190,11190,11190,421
|
|
20240924,150100,817833390,11190,11190,11190,11190,10
|
|
20240924,150000,817721490,11190,11190,11190,11190,35
|
|
20240924,145900,817329840,11200,11200,11200,11200,0
|
|
20240924,145800,817329840,11200,11200,11200,11200,168
|
|
20240924,145700,815448240,11200,11190,11200,11190,89
|
|
20240924,145600,814452320,11190,11200,11200,11190,171
|
|
20240924,145500,812537640,11200,11200,11200,11200,36
|
|
20240924,145400,812134440,11210,11200,11220,11200,709
|
|
20240924,145300,804192980,11190,11190,11190,11190,10
|
|
20240924,145200,804081080,11190,11190,11190,11190,90
|
|
20240924,145100,803073980,11180,11190,11190,11180,59
|
|
20240924,145000,802413860,11190,11190,11190,11190,1
|
|
20240924,144900,802402670,11200,11200,11200,11200,0
|
|
20240924,144800,802402670,11200,11200,11200,11200,0
|
|
20240924,144700,802402670,11200,11190,11200,11190,4
|
|
20240924,144600,802357900,11180,11200,11200,11160,4917
|
|
20240924,144500,747428470,11210,11200,11210,11200,102
|
|
20240924,144400,746286060,11190,11190,11190,11190,10
|
|
20240924,144300,746174160,11200,11200,11200,11200,195
|
|
20240924,144200,743990160,11200,11200,11200,11200,46
|
|
20240924,144100,743474960,11200,11200,11200,11200,55
|
|
20240924,144000,742858960,11210,11200,11210,11200,116
|
|
20240924,143900,741558760,11210,11200,11210,11200,6
|
|
20240924,143800,741491510,11210,11210,11210,11210,11
|
|
20240924,143700,741368200,11180,11210,11210,11180,1021
|
|
20240924,143600,729942150,11210,11210,11210,11210,9
|
|
20240924,143500,729841260,11210,11210,11210,11210,30
|
|
20240924,143400,729504960,11210,11220,11220,11210,11
|
|
20240924,143300,729381630,11220,11220,11220,11220,18
|
|
20240924,143200,729179670,11220,11220,11220,11220,3
|
|
20240924,143100,729146010,11220,11220,11220,11220,0
|
|
20240924,143000,729146010,11220,11220,11220,11220,1
|
|
20240924,142900,729134790,11230,11220,11230,11210,3
|
|
20240924,142800,729101130,11230,11230,11240,11210,371
|
|
20240924,142700,724941200,11230,11220,11230,11220,252
|
|
20240924,142600,722113710,11220,11210,11220,11210,49
|
|
20240924,142500,721564310,11210,11210,11210,11210,450
|
|
20240924,142400,716519810,11210,11210,11210,11210,0
|
|
20240924,142300,716519810,11210,11190,11210,11190,541
|
|
20240924,142200,710466000,11190,11200,11200,11190,167
|
|
20240924,142100,708595650,11200,11200,11200,11200,238
|
|
20240924,142000,705930050,11200,11200,11200,11200,83
|
|
20240924,141900,705000450,11200,11210,11210,11200,330
|
|
20240924,141800,701304420,11210,11210,11210,11210,99
|
|
20240924,141700,700194630,11200,11200,11200,11200,0
|
|
20240924,141600,700194630,11200,11200,11200,11200,9
|
|
20240924,141500,700093830,11210,11210,11210,11210,0
|
|
20240924,141400,700093830,11210,11210,11210,11210,24
|
|
20240924,141300,699824790,11210,11210,11210,11210,0
|
|
20240924,141200,699824790,11210,11210,11210,11210,7
|
|
20240924,141100,699746320,11220,11210,11220,11200,20
|
|
20240924,141000,699522220,11200,11190,11220,11190,87
|
|
20240924,140900,698548300,11190,11190,11190,11190,33
|
|
20240924,140800,698179030,11190,11190,11190,11190,35
|
|
20240924,140700,697787380,11170,11170,11170,11170,241
|
|
20240924,140600,695095410,11190,11170,11190,11170,184
|
|
20240924,140500,693040010,11180,11190,11190,11180,364
|
|
20240924,140400,688966970,11200,11200,11200,11200,1
|
|
20240924,140300,688955770,11190,11190,11190,11190,12
|
|
20240924,140200,688821490,11200,11200,11200,11200,0
|
|
20240924,140100,688821490,11200,11200,11200,11200,0
|
|
20240924,140000,688821490,11200,11200,11200,11200,20
|
|
20240924,135900,688597490,11190,11190,11190,11190,0
|
|
20240924,135800,688597490,11190,11190,11190,11190,100
|
|
20240924,135700,687478490,11190,11190,11190,11190,100
|
|
20240924,135600,686359490,11200,11190,11200,11190,72
|
|
20240924,135500,685553510,11190,11190,11190,11190,200
|
|
20240924,135400,683315510,11190,11190,11190,11190,0
|
|
20240924,135300,683315510,11190,11190,11190,11190,0
|
|
20240924,135200,683315510,11190,11190,11190,11190,12
|
|
20240924,135100,683181230,11200,11210,11220,11200,124
|
|
20240924,135000,681792400,11210,11210,11210,11210,0
|
|
20240924,134900,681792400,11210,11210,11210,11210,1
|
|
20240924,134800,681781190,11220,11220,11220,11220,0
|
|
20240924,134700,681781190,11220,11210,11220,11210,13
|
|
20240924,134600,681635450,11210,11210,11210,11210,35
|
|
20240924,134500,681243100,11200,11200,11200,11200,0
|
|
20240924,134400,681243100,11200,11200,11200,11200,12
|
|
20240924,134300,681108700,11200,11200,11200,11200,71
|
|
20240924,134200,680313500,11210,11170,11210,11170,1110
|
|
20240924,134100,667896370,11170,11170,11170,11170,50
|
|
20240924,134000,667337870,11160,11160,11160,11160,9
|
|
20240924,133900,667237430,11170,11160,11170,11160,272
|
|
20240924,133800,664201900,11180,11160,11180,11160,3
|
|
20240924,133700,664168400,11160,11160,11160,11160,19
|
|
20240924,133600,663956360,11180,11180,11180,11160,7213
|
|
20240924,133500,583452060,11190,11190,11190,11190,1
|
|
20240924,133400,583440870,11170,11190,11190,11170,20
|
|
20240924,133300,583217270,11190,11190,11190,11190,10
|
|
20240924,133200,583105370,11190,11190,11190,11190,0
|
|
20240924,133100,583105370,11190,11190,11190,11190,121
|
|
20240924,133000,581751380,11190,11190,11190,11190,10
|
|
20240924,132900,581639480,11180,11180,11180,11180,0
|
|
20240924,132800,581639480,11180,11180,11180,11180,112
|
|
20240924,132700,580387320,11180,11180,11180,11180,0
|
|
20240924,132600,580387320,11180,11160,11180,11160,4
|
|
20240924,132500,580342620,11160,11160,11160,11160,0
|
|
20240924,132400,580342620,11160,11160,11160,11160,0
|
|
20240924,132300,580342620,11160,11180,11180,11160,2536
|
|
20240924,132200,552035130,11170,11170,11170,11170,0
|
|
20240924,132100,552035130,11170,11190,11190,11170,5074
|
|
20240924,132000,495349410,11190,11190,11190,11190,0
|
|
20240924,131900,495349410,11190,11190,11190,11190,0
|
|
20240924,131800,495349410,11190,11200,11200,11190,1211
|
|
20240924,131700,481798310,11200,11200,11200,11200,0
|
|
20240924,131600,481798310,11200,11200,11200,11200,19
|
|
20240924,131500,481585510,11200,11200,11200,11200,81
|
|
20240924,131400,480678310,11200,11200,11200,11200,0
|
|
20240924,131300,480678310,11200,11200,11200,11200,0
|
|
20240924,131200,480678310,11200,11200,11200,11200,500
|
|
20240924,131100,475078310,11210,11210,11210,11210,0
|
|
20240924,131000,475078310,11210,11210,11210,11210,0
|
|
20240924,130900,475078310,11210,11210,11210,11210,0
|
|
20240924,130800,475078310,11210,11210,11210,11210,5
|
|
20240924,130700,475022260,11210,11210,11210,11210,96
|
|
20240924,130600,473946100,11200,11200,11200,11200,21
|
|
20240924,130500,473710900,11200,11200,11200,11200,100
|
|
20240924,130400,472590900,11200,11200,11200,11200,211
|
|
20240924,130300,470227700,11210,11210,11210,11210,0
|
|
20240924,130200,470227700,11210,11210,11210,11210,21
|
|
20240924,130100,469992290,11210,11210,11210,11210,99
|
|
20240924,130000,468882500,11210,11210,11210,11210,2
|
|
20240924,125900,468860080,11220,11220,11220,11220,1
|
|
20240924,125800,468848860,11220,11220,11220,11220,1
|
|
20240924,125700,468837640,11200,11200,11200,11200,1
|
|
20240924,125600,468826440,11200,11200,11200,11200,0
|
|
20240924,125500,468826440,11200,11200,11200,11200,92
|
|
20240924,125400,467796040,11200,11200,11200,11200,33
|
|
20240924,125300,467426440,11220,11220,11220,11220,1
|
|
20240924,125200,467415220,11210,11210,11210,11210,21
|
|
20240924,125100,467179810,11220,11220,11220,11220,0
|
|
20240924,125000,467179810,11220,11220,11220,11220,0
|
|
20240924,124900,467179810,11220,11200,11220,11200,83
|
|
20240924,124800,466250190,11200,11200,11200,11200,0
|
|
20240924,124700,466250190,11200,11200,11200,11200,0
|
|
20240924,124600,466250190,11200,11210,11210,11200,3026
|
|
20240924,124500,432349740,11210,11210,11210,11210,100
|
|
20240924,124400,431228740,11210,11210,11210,11210,0
|
|
20240924,124300,431228740,11210,11210,11210,11210,0
|
|
20240924,124200,431228740,11210,11210,11210,11210,90
|
|
20240924,124100,430219840,11210,11220,11220,11210,502
|
|
20240924,124000,424591210,11220,11220,11220,11220,0
|
|
20240924,123900,424591210,11220,11210,11220,11210,353
|
|
20240924,123800,420633630,11220,11220,11220,11220,0
|
|
20240924,123700,420633630,11220,11220,11220,11220,0
|
|
20240924,123600,420633630,11220,11220,11220,11220,0
|
|
20240924,123500,420633630,11220,11220,11220,11220,10
|
|
20240924,123400,420521430,11210,11210,11210,11210,212
|
|
20240924,123300,418144910,11210,11210,11210,11210,10
|
|
20240924,123200,418032810,11230,11230,11230,11230,0
|
|
20240924,123100,418032810,11230,11230,11230,11230,2
|
|
20240924,123000,418010350,11230,11230,11230,11230,0
|
|
20240924,122900,418010350,11230,11230,11230,11230,20
|
|
20240924,122800,417785750,11240,11240,11240,11240,0
|
|
20240924,122700,417785750,11240,11230,11240,11210,101
|
|
20240924,122600,416653380,11240,11240,11240,11240,2
|
|
20240924,122500,416630900,11220,11220,11220,11220,0
|
|
20240924,122400,416630900,11220,11220,11220,11220,0
|
|
20240924,122300,416630900,11220,11220,11220,11220,0
|
|
20240924,122200,416630900,11220,11220,11220,11220,12
|
|
20240924,122100,416496260,11240,11240,11240,11240,0
|
|
20240924,122000,416496260,11240,11240,11240,11240,0
|
|
20240924,121900,416496260,11240,11240,11240,11240,0
|
|
20240924,121800,416496260,11240,11230,11240,11230,200
|
|
20240924,121700,414249920,11210,11210,11210,11210,194
|
|
20240924,121600,412075180,11210,11220,11220,11210,21
|
|
20240924,121500,411839680,11220,11220,11220,11220,37
|
|
20240924,121400,411424540,11220,11220,11220,11220,0
|
|
20240924,121300,411424540,11220,11220,11220,11220,0
|
|
20240924,121200,411424540,11220,11230,11230,11220,524
|
|
20240924,121100,405541250,11230,11230,11230,11230,0
|
|
20240924,121000,405541250,11230,11230,11230,11230,5
|
|
20240924,120900,405485100,11230,11220,11230,11220,73
|
|
20240924,120800,404665510,11220,11220,11220,11220,1
|
|
20240924,120700,404654290,11220,11220,11220,11220,0
|
|
20240924,120600,404654290,11220,11220,11220,11220,0
|
|
20240924,120500,404654290,11220,11220,11220,11220,0
|
|
20240924,120400,404654290,11220,11220,11220,11220,0
|
|
20240924,120300,404654290,11220,11220,11220,11220,10
|
|
20240924,120200,404542090,11220,11220,11220,11220,0
|
|
20240924,120100,404542090,11220,11220,11220,11220,32
|
|
20240924,120000,404183050,11220,11220,11220,11220,1
|
|
20240924,115900,404171830,11230,11230,11230,11230,0
|
|
20240924,115800,404171830,11230,11230,11230,11230,0
|
|
20240924,115700,404171830,11230,11230,11230,11230,21
|
|
20240924,115600,403936000,11230,11230,11230,11230,0
|
|
20240924,115500,403936000,11230,11230,11230,11230,0
|
|
20240924,115400,403936000,11230,11230,11230,11230,100
|
|
20240924,115300,402813000,11210,11210,11210,11210,0
|
|
20240924,115200,402813000,11210,11210,11210,11210,110
|
|
20240924,115100,401579900,11210,11210,11210,11210,100
|
|
20240924,115000,400458900,11230,11230,11230,11230,1
|
|
20240924,114900,400447670,11210,11210,11210,11210,15
|
|
20240924,114800,400279520,11210,11210,11210,11210,102
|
|
20240924,114700,399136100,11210,11200,11210,11200,465
|
|
20240924,114600,393927020,11210,11210,11210,11210,156
|
|
20240924,114500,392178260,11220,11220,11220,11220,0
|
|
20240924,114400,392178260,11220,11220,11220,11220,1
|
|
20240924,114300,392167040,11220,11220,11220,11220,32
|
|
20240924,114200,391808000,11230,11230,11230,11230,0
|
|
20240924,114100,391808000,11230,11230,11230,11230,1
|
|
20240924,114000,391796770,11230,11230,11230,11230,0
|
|
20240924,113900,391796770,11230,11230,11230,11230,0
|
|
20240924,113800,391796770,11230,11230,11230,11230,99
|
|
20240924,113700,390685000,11230,11230,11230,11230,0
|
|
20240924,113600,390685000,11230,11220,11230,11220,4
|
|
20240924,113500,390640110,11230,11230,11230,11230,0
|
|
20240924,113400,390640110,11230,11230,11230,11230,0
|
|
20240924,113300,390640110,11230,11220,11230,11220,300
|
|
20240924,113200,387272220,11220,11220,11220,11220,2
|
|
20240924,113100,387249780,11220,11220,11220,11220,0
|
|
20240924,113000,387249780,11220,11220,11220,11220,0
|
|
20240924,112900,387249780,11220,11220,11220,11220,0
|
|
20240924,112800,387249780,11220,11220,11220,11220,0
|
|
20240924,112700,387249780,11220,11220,11220,11220,0
|
|
20240924,112600,387249780,11220,11220,11220,11220,120
|
|
20240924,112500,385903380,11220,11220,11220,11220,0
|
|
20240924,112400,385903380,11220,11220,11220,11220,0
|
|
20240924,112300,385903380,11220,11220,11220,11220,0
|
|
20240924,112200,385903380,11220,11220,11220,11220,0
|
|
20240924,112100,385903380,11220,11220,11220,11220,1
|
|
20240924,112000,385892160,11220,11220,11220,11220,0
|
|
20240924,111900,385892160,11220,11220,11220,11220,0
|
|
20240924,111800,385892160,11220,11220,11220,11220,1
|
|
20240924,111700,385880940,11220,11220,11220,11220,0
|
|
20240924,111600,385880940,11220,11220,11220,11220,0
|
|
20240924,111500,385880940,11220,11220,11220,11220,0
|
|
20240924,111400,385880940,11220,11220,11220,11220,0
|
|
20240924,111300,385880940,11220,11210,11220,11210,43
|
|
20240924,111200,385398810,11210,11210,11210,11210,5
|
|
20240924,111100,385342760,11210,11210,11210,11210,0
|
|
20240924,111000,385342760,11210,11210,11210,11210,15
|
|
20240924,110900,385174610,11200,11200,11200,11200,0
|
|
20240924,110800,385174610,11200,11200,11200,11200,0
|
|
20240924,110700,385174610,11200,11200,11200,11200,208
|
|
20240924,110600,382845010,11200,11200,11200,11200,30
|
|
20240924,110500,382509010,11200,11200,11200,11200,290
|
|
20240924,110400,379261010,11200,11190,11200,11190,36
|
|
20240924,110300,378858000,11190,11190,11190,11190,0
|
|
20240924,110200,378858000,11190,11190,11190,11190,4
|
|
20240924,110100,378813240,11200,11190,11200,11180,125
|
|
20240924,110000,377414450,11200,11200,11200,11200,1
|
|
20240924,105900,377403250,11190,11190,11190,11180,1647
|
|
20240924,105800,358982060,11200,11200,11200,11200,8
|
|
20240924,105700,358892460,11190,11190,11190,11190,71
|
|
20240924,105600,358097970,11190,11190,11190,11190,0
|
|
20240924,105500,358097970,11190,11190,11190,11190,0
|
|
20240924,105400,358097970,11190,11200,11200,11190,218
|
|
20240924,105300,355656530,11200,11200,11200,11200,198
|
|
20240924,105200,353438930,11200,11200,11200,11200,81
|
|
20240924,105100,352531730,11230,11230,11230,11230,0
|
|
20240924,105000,352531730,11230,11230,11230,11230,0
|
|
20240924,104900,352531730,11230,11250,11250,11220,36
|
|
20240924,104800,352127750,11230,11230,11230,11230,107
|
|
20240924,104700,350926140,11230,11220,11230,11220,2
|
|
20240924,104600,350903690,11210,11210,11210,11210,131
|
|
20240924,104500,349435180,11210,11210,11210,11210,31
|
|
20240924,104400,349087670,11200,11200,11200,11200,0
|
|
20240924,104300,349087670,11200,11200,11200,11200,16
|
|
20240924,104200,348908470,11200,11200,11200,11200,100
|
|
20240924,104100,347788470,11200,11200,11200,11200,0
|
|
20240924,104000,347788470,11200,11190,11200,11190,102
|
|
20240924,103900,346646090,11190,11190,11190,11190,613
|
|
20240924,103800,339786620,11190,11200,11200,11190,586
|
|
20240924,103700,333224420,11200,11210,11210,11200,201
|
|
20240924,103600,330972210,11210,11210,11210,11210,13
|
|
20240924,103500,330826480,11210,11210,11210,11210,1
|
|
20240924,103400,330815270,11200,11200,11200,11200,200
|
|
20240924,103300,328575270,11200,11200,11210,11200,530
|
|
20240924,103200,322638970,11200,11200,11200,11200,20
|
|
20240924,103100,322414970,11210,11210,11210,11210,2
|
|
20240924,103000,322392550,11210,11230,11230,11210,257
|
|
20240924,102900,319510030,11230,11230,11230,11230,10
|
|
20240924,102800,319397730,11230,11230,11230,11230,0
|
|
20240924,102700,319397730,11230,11230,11230,11230,91
|
|
20240924,102600,318375800,11230,11230,11230,11230,413
|
|
20240924,102500,313737810,11230,11240,11240,11230,703
|
|
20240924,102400,305836990,11250,11250,11250,11250,30
|
|
20240924,102300,305499490,11260,11260,11260,11260,0
|
|
20240924,102200,305499490,11260,11260,11270,11260,8
|
|
20240924,102100,305409400,11260,11260,11260,11260,8
|
|
20240924,102000,305319320,11270,11240,11280,11240,16
|
|
20240924,101900,305139360,11240,11240,11240,11240,1
|
|
20240924,101800,305128120,11230,11240,11240,11230,1259
|
|
20240924,101700,290986460,11240,11240,11240,11240,150
|
|
20240924,101600,289300460,11240,11260,11280,11240,102
|
|
20240924,101500,288151940,11250,11250,11250,11250,0
|
|
20240924,101400,288151940,11250,11250,11250,11250,0
|
|
20240924,101300,288151940,11250,11260,11260,11250,263
|
|
20240924,101200,285190720,11280,11280,11280,11280,0
|
|
20240924,101100,285190720,11280,11270,11280,11270,5
|
|
20240924,101000,285134360,11280,11280,11280,11280,89
|
|
20240924,100900,284130440,11280,11280,11280,11280,1
|
|
20240924,100800,284119160,11280,11280,11280,11280,0
|
|
20240924,100700,284119160,11280,11280,11280,11280,78
|
|
20240924,100600,283239320,11270,11270,11270,11270,500
|
|
20240924,100500,277604320,11260,11260,11260,11260,1
|
|
20240924,100400,277593060,11250,11250,11250,11250,0
|
|
20240924,100300,277593060,11250,11270,11270,11250,482
|
|
20240924,100200,272168080,11270,11270,11270,11270,200
|
|
20240924,100100,269914080,11270,11270,11270,11270,1
|
|
20240924,100000,269902810,11270,11270,11280,11270,107
|
|
20240924,095900,268696880,11280,11280,11280,11280,2
|
|
20240924,095800,268674320,11280,11280,11280,11270,109
|
|
20240924,095700,267445820,11270,11270,11270,11270,2
|
|
20240924,095600,267423280,11250,11250,11250,11250,329
|
|
20240924,095500,263722030,11250,11250,11250,11250,1
|
|
20240924,095400,263710780,11250,11250,11250,11250,3
|
|
20240924,095300,263677030,11250,11230,11250,11230,13
|
|
20240924,095200,263530800,11230,11250,11250,11230,331
|
|
20240924,095100,259813620,11250,11250,11250,11250,0
|
|
20240924,095000,259813620,11250,11250,11250,11230,4
|
|
20240924,094900,259768640,11230,11230,11230,11230,1
|
|
20240924,094800,259757410,11220,11210,11220,11210,1000
|
|
20240924,094700,248537450,11200,11220,11220,11200,369
|
|
20240924,094600,244403460,11230,11220,11230,11220,6
|
|
20240924,094500,244336120,11250,11250,11250,11250,0
|
|
20240924,094400,244336120,11250,11210,11250,11190,2054
|
|
20240924,094300,221337460,11220,11220,11250,11220,23
|
|
20240924,094200,221079350,11220,11240,11250,11220,738
|
|
20240924,094100,212788110,11250,11260,11260,11250,461
|
|
20240924,094000,207601850,11260,11260,11280,11260,5
|
|
20240924,093900,207545520,11240,11240,11250,11240,180
|
|
20240924,093800,205522210,11230,11230,11250,11220,460
|
|
20240924,093700,200356550,11230,11230,11230,11230,2
|
|
20240924,093600,200334090,11230,11240,11240,11220,2502
|
|
20240924,093500,172218920,11240,11260,11260,11240,2263
|
|
20240924,093400,146763270,11260,11290,11290,11260,490
|
|
20240924,093300,141237550,11300,11290,11300,11290,2
|
|
20240924,093200,141214960,11290,11310,11320,11290,559
|
|
20240924,093100,134898480,11320,11320,11320,11320,15
|
|
20240924,093000,134728680,11320,11310,11320,11310,103
|
|
20240924,092900,133563720,11310,11300,11320,11300,15
|
|
20240924,092800,133393960,11310,11290,11320,11290,5
|
|
20240924,092700,133337450,11280,11280,11280,11280,53
|
|
20240924,092600,132739610,11280,11280,11280,11280,324
|
|
20240924,092500,129084890,11270,11270,11270,11270,0
|
|
20240924,092400,129084890,11270,11270,11270,11270,375
|
|
20240924,092300,124858640,11260,11260,11260,11260,30
|
|
20240924,092200,124520840,11260,11270,11270,11260,72
|
|
20240924,092100,123709410,11270,11250,11270,11250,33
|
|
20240924,092000,123337940,11250,11250,11270,11250,452
|
|
20240924,091900,118252620,11260,11270,11270,11260,207
|
|
20240924,091800,115921760,11280,11290,11310,11280,1292
|
|
20240924,091700,101332240,11280,11260,11280,11260,5917
|
|
20240924,091600,34646660,11260,11260,11260,11260,155
|
|
20240924,091500,32901360,11270,11270,11270,11270,2
|
|
20240924,091400,32878820,11260,11270,11270,11260,111
|
|
20240924,091300,31628900,11280,11290,11290,11280,53
|
|
20240924,091200,31030790,11280,11280,11280,11280,25
|
|
20240924,091100,30748790,11290,11290,11290,11290,0
|
|
20240924,091000,30748790,11290,11290,11290,11290,0
|
|
20240924,090900,30748790,11290,11300,11300,11290,22
|
|
20240924,090800,30500400,11290,11300,11300,11290,163
|
|
20240924,090700,28658830,11300,11310,11310,11300,30
|
|
20240924,090600,28319570,11300,11310,11310,11300,201
|
|
20240924,090500,26047650,11300,11280,11300,11280,359
|
|
20240924,090400,21991650,11240,11270,11270,11240,20
|
|
20240924,090300,21766690,11230,11280,11280,11230,243
|
|
20240924,090200,19030140,11290,11280,11290,11280,505
|
|
20240924,090100,13329240,11280,11260,11280,11250,797
|
|
20240924,090000,4353550,11260,11280,11300,11260,386
|