592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,184900,201521010,13170,13170,13170,13170,405
|
|
20240909,184800,201521010,13170,13170,13170,13170,0
|
|
20240909,184700,201521010,13170,13170,13170,13170,0
|
|
20240909,184600,201521010,13170,13170,13170,13170,0
|
|
20240909,184500,201521010,13170,13170,13170,13170,0
|
|
20240909,184400,201521010,13170,13170,13170,13170,0
|
|
20240909,184300,201521010,13170,13170,13170,13170,0
|
|
20240909,184200,201521010,13170,13170,13170,13170,0
|
|
20240909,184100,201521010,13170,13170,13170,13170,0
|
|
20240909,184000,201521010,13170,13170,13170,13170,0
|
|
20240909,183900,201521010,13170,13170,13170,13170,0
|
|
20240909,183800,201521010,13170,13170,13170,13170,0
|
|
20240909,183700,201521010,13170,13170,13170,13170,0
|
|
20240909,183600,201521010,13170,13170,13170,13170,0
|
|
20240909,183500,201521010,13170,13170,13170,13170,0
|
|
20240909,183400,201521010,13170,13170,13170,13170,0
|
|
20240909,183300,201521010,13170,13170,13170,13170,0
|
|
20240909,183200,201521010,13170,13170,13170,13170,0
|
|
20240909,183100,201521010,13170,13170,13170,13170,0
|
|
20240909,183000,201521010,13170,13170,13170,13170,0
|
|
20240909,182900,201521010,13170,13170,13170,13170,0
|
|
20240909,182800,201521010,13170,13170,13170,13170,0
|
|
20240909,182700,201521010,13170,13170,13170,13170,0
|
|
20240909,182600,201521010,13170,13170,13170,13170,0
|
|
20240909,182500,201521010,13170,13170,13170,13170,0
|
|
20240909,182400,201521010,13170,13170,13170,13170,0
|
|
20240909,182300,201521010,13170,13170,13170,13170,0
|
|
20240909,182200,201521010,13170,13170,13170,13170,0
|
|
20240909,182100,201521010,13170,13170,13170,13170,0
|
|
20240909,182000,201521010,13170,13170,13170,13170,0
|
|
20240909,181900,201521010,13170,13170,13170,13170,405
|
|
20240909,181800,201521010,13170,13170,13170,13170,0
|
|
20240909,181700,201521010,13170,13170,13170,13170,0
|
|
20240909,181600,201521010,13170,13170,13170,13170,0
|
|
20240909,181500,201521010,13170,13170,13170,13170,0
|
|
20240909,181400,201521010,13170,13170,13170,13170,0
|
|
20240909,181300,201521010,13170,13170,13170,13170,0
|
|
20240909,181200,201521010,13170,13170,13170,13170,0
|
|
20240909,181100,201521010,13170,13170,13170,13170,0
|
|
20240909,181000,201521010,13170,13170,13170,13170,0
|
|
20240909,180900,201521010,13170,13170,13170,13170,0
|
|
20240909,180800,201521010,13170,13170,13170,13170,0
|
|
20240909,180700,201521010,13170,13170,13170,13170,0
|
|
20240909,180600,201521010,13170,13170,13170,13170,0
|
|
20240909,180500,201521010,13170,13170,13170,13170,0
|
|
20240909,180400,201521010,13170,13170,13170,13170,0
|
|
20240909,180300,201521010,13170,13170,13170,13170,0
|
|
20240909,180200,201521010,13170,13170,13170,13170,0
|
|
20240909,180100,201521010,13170,13170,13170,13170,0
|
|
20240909,180000,201521010,13170,13170,13170,13170,0
|
|
20240909,175900,201521010,13170,13170,13170,13170,0
|
|
20240909,175800,201521010,13170,13170,13170,13170,0
|
|
20240909,175700,201521010,13170,13170,13170,13170,0
|
|
20240909,175600,201521010,13170,13170,13170,13170,0
|
|
20240909,175500,201521010,13170,13170,13170,13170,0
|
|
20240909,175400,201521010,13170,13170,13170,13170,0
|
|
20240909,175300,201521010,13170,13170,13170,13170,0
|
|
20240909,175200,201521010,13170,13170,13170,13170,0
|
|
20240909,175100,201521010,13170,13170,13170,13170,0
|
|
20240909,175000,201521010,13170,13170,13170,13170,0
|
|
20240909,174900,201521010,13170,13170,13170,13170,405
|
|
20240909,174800,201521010,13170,13170,13170,13170,0
|
|
20240909,174700,201521010,13170,13170,13170,13170,0
|
|
20240909,174600,201521010,13170,13170,13170,13170,0
|
|
20240909,174500,201521010,13170,13170,13170,13170,0
|
|
20240909,174400,201521010,13170,13170,13170,13170,0
|
|
20240909,174300,201521010,13170,13170,13170,13170,0
|
|
20240909,174200,201521010,13170,13170,13170,13170,0
|
|
20240909,174100,201521010,13170,13170,13170,13170,0
|
|
20240909,174000,201521010,13170,13170,13170,13170,0
|
|
20240909,173900,201521010,13170,13170,13170,13170,0
|
|
20240909,173800,201521010,13170,13170,13170,13170,0
|
|
20240909,173700,201521010,13170,13170,13170,13170,0
|
|
20240909,173600,201521010,13170,13170,13170,13170,0
|
|
20240909,173500,201521010,13170,13170,13170,13170,0
|
|
20240909,173400,201521010,13170,13170,13170,13170,0
|
|
20240909,173300,201521010,13170,13170,13170,13170,0
|
|
20240909,173200,201521010,13170,13170,13170,13170,0
|
|
20240909,173100,201521010,13170,13170,13170,13170,0
|
|
20240909,173000,201521010,13170,13170,13170,13170,0
|
|
20240909,172900,201521010,13170,13170,13170,13170,0
|
|
20240909,172800,201521010,13170,13170,13170,13170,0
|
|
20240909,172700,201521010,13170,13170,13170,13170,0
|
|
20240909,172600,201521010,13170,13170,13170,13170,0
|
|
20240909,172500,201521010,13170,13170,13170,13170,0
|
|
20240909,172400,201521010,13170,13170,13170,13170,0
|
|
20240909,172300,201521010,13170,13170,13170,13170,0
|
|
20240909,172200,201521010,13170,13170,13170,13170,0
|
|
20240909,172100,201521010,13170,13170,13170,13170,0
|
|
20240909,172000,201521010,13170,13170,13170,13170,0
|
|
20240909,171900,201521010,13170,13170,13170,13170,405
|
|
20240909,171800,201521010,13170,13170,13170,13170,0
|
|
20240909,171700,201521010,13170,13170,13170,13170,0
|
|
20240909,171600,201521010,13170,13170,13170,13170,0
|
|
20240909,171500,201521010,13170,13170,13170,13170,0
|
|
20240909,171400,201521010,13170,13170,13170,13170,0
|
|
20240909,171300,201521010,13170,13170,13170,13170,0
|
|
20240909,171200,201521010,13170,13170,13170,13170,0
|
|
20240909,171100,201521010,13170,13170,13170,13170,0
|
|
20240909,171000,201521010,13170,13170,13170,13170,0
|
|
20240909,170900,201521010,13170,13170,13170,13170,0
|
|
20240909,170800,201521010,13170,13170,13170,13170,0
|
|
20240909,170700,201521010,13170,13170,13170,13170,0
|
|
20240909,170600,201521010,13170,13170,13170,13170,0
|
|
20240909,170500,201521010,13170,13170,13170,13170,0
|
|
20240909,170400,201521010,13170,13170,13170,13170,0
|
|
20240909,170300,201521010,13170,13170,13170,13170,0
|
|
20240909,170200,201521010,13170,13170,13170,13170,0
|
|
20240909,170100,201521010,13170,13170,13170,13170,0
|
|
20240909,170000,201521010,13170,13170,13170,13170,0
|
|
20240909,165900,201521010,13170,13170,13170,13170,0
|
|
20240909,165800,201521010,13170,13170,13170,13170,0
|
|
20240909,165700,201521010,13170,13170,13170,13170,0
|
|
20240909,165600,201521010,13170,13170,13170,13170,0
|
|
20240909,165500,201521010,13170,13170,13170,13170,0
|
|
20240909,165400,201521010,13170,13170,13170,13170,0
|
|
20240909,165300,201521010,13170,13170,13170,13170,0
|
|
20240909,165200,201521010,13170,13170,13170,13170,0
|
|
20240909,165100,201521010,13170,13170,13170,13170,0
|
|
20240909,165000,201521010,13170,13170,13170,13170,0
|
|
20240909,164900,201521010,13170,13170,13170,13170,405
|
|
20240909,164800,201521010,13170,13170,13170,13170,0
|
|
20240909,164700,201521010,13170,13170,13170,13170,0
|
|
20240909,164600,201521010,13170,13170,13170,13170,0
|
|
20240909,164500,201521010,13170,13170,13170,13170,0
|
|
20240909,164400,201521010,13170,13170,13170,13170,0
|
|
20240909,164300,201521010,13170,13170,13170,13170,0
|
|
20240909,164200,201521010,13170,13170,13170,13170,0
|
|
20240909,164100,201521010,13170,13170,13170,13170,0
|
|
20240909,164000,201521010,13170,13170,13170,13170,0
|
|
20240909,163900,201521010,13170,13170,13170,13170,0
|
|
20240909,163800,201521010,13170,13170,13170,13170,0
|
|
20240909,163700,201521010,13170,13170,13170,13170,0
|
|
20240909,163600,201521010,13170,13170,13170,13170,0
|
|
20240909,163500,201521010,13170,13170,13170,13170,0
|
|
20240909,163400,201521010,13170,13170,13170,13170,0
|
|
20240909,163300,201521010,13170,13170,13170,13170,0
|
|
20240909,163200,201521010,13170,13170,13170,13170,0
|
|
20240909,163100,201521010,13170,13170,13170,13170,0
|
|
20240909,163000,201521010,13170,13170,13170,13170,0
|
|
20240909,162900,201521010,13170,13170,13170,13170,0
|
|
20240909,162800,201521010,13170,13170,13170,13170,0
|
|
20240909,162700,201521010,13170,13170,13170,13170,0
|
|
20240909,162600,201521010,13170,13170,13170,13170,0
|
|
20240909,162500,201521010,13170,13170,13170,13170,0
|
|
20240909,162400,201521010,13170,13170,13170,13170,0
|
|
20240909,162300,201521010,13170,13170,13170,13170,0
|
|
20240909,162200,201521010,13170,13170,13170,13170,0
|
|
20240909,162100,201521010,13170,13170,13170,13170,0
|
|
20240909,162000,201521010,13170,13170,13170,13170,0
|
|
20240909,161900,201521010,13170,13170,13170,13170,405
|
|
20240909,161800,201521010,13170,13170,13170,13170,0
|
|
20240909,161700,201521010,13170,13170,13170,13170,0
|
|
20240909,161600,201521010,13170,13170,13170,13170,0
|
|
20240909,161500,201521010,13170,13170,13170,13170,0
|
|
20240909,161400,201521010,13170,13170,13170,13170,0
|
|
20240909,161300,201521010,13170,13170,13170,13170,0
|
|
20240909,161200,201521010,13170,13170,13170,13170,0
|
|
20240909,161100,201521010,13170,13170,13170,13170,0
|
|
20240909,161000,201521010,13170,13170,13170,13170,0
|
|
20240909,160900,201521010,13170,13170,13170,13170,0
|
|
20240909,160800,201521010,13170,13170,13170,13170,0
|
|
20240909,160700,201521010,13170,13170,13170,13170,0
|
|
20240909,160600,201521010,13170,13170,13170,13170,0
|
|
20240909,160500,201521010,13170,13170,13170,13170,0
|
|
20240909,160400,201521010,13170,13170,13170,13170,0
|
|
20240909,160300,201521010,13170,13170,13170,13170,0
|
|
20240909,160200,201521010,13170,13170,13170,13170,0
|
|
20240909,160100,201521010,13170,13170,13170,13170,0
|
|
20240909,160000,201521010,13170,13170,13170,13170,0
|
|
20240909,155900,201521010,13170,13170,13170,13170,0
|
|
20240909,155800,201521010,13170,13170,13170,13170,0
|
|
20240909,155700,201521010,13170,13170,13170,13170,0
|
|
20240909,155600,201521010,13170,13170,13170,13170,0
|
|
20240909,155500,201521010,13170,13170,13170,13170,0
|
|
20240909,155400,201521010,13170,13170,13170,13170,0
|
|
20240909,155300,201521010,13170,13170,13170,13170,0
|
|
20240909,155200,201521010,13170,13170,13170,13170,0
|
|
20240909,155100,201521010,13170,13170,13170,13170,0
|
|
20240909,155000,201521010,13170,13170,13170,13170,0
|
|
20240909,154900,201521010,13170,13170,13170,13170,405
|
|
20240909,154800,201521010,13170,13170,13170,13170,0
|
|
20240909,154700,201521010,13170,13170,13170,13170,0
|
|
20240909,154600,201521010,13170,13170,13170,13170,0
|
|
20240909,154500,201521010,13170,13170,13170,13170,0
|
|
20240909,154400,201521010,13170,13170,13170,13170,0
|
|
20240909,154300,201521010,13170,13170,13170,13170,0
|
|
20240909,154200,201521010,13170,13170,13170,13170,0
|
|
20240909,154100,201521010,13170,13170,13170,13170,0
|
|
20240909,154000,201521010,13170,13170,13170,13170,0
|
|
20240909,153900,201521010,13170,13170,13170,13170,0
|
|
20240909,153800,201521010,13170,13170,13170,13170,0
|
|
20240909,153700,201521010,13170,13170,13170,13170,0
|
|
20240909,153600,201521010,13170,13170,13170,13170,0
|
|
20240909,153500,201521010,13170,13170,13170,13170,0
|
|
20240909,153400,201521010,13170,13170,13170,13170,0
|
|
20240909,153300,201521010,13170,13170,13170,13170,0
|
|
20240909,153200,201521010,13170,13170,13170,13170,0
|
|
20240909,153100,201521010,13170,13170,13170,13170,0
|
|
20240909,153000,201521010,13170,13170,13170,13170,405
|
|
20240909,152900,196187160,13140,13140,13140,13140,0
|
|
20240909,152800,196187160,13140,13140,13140,13140,0
|
|
20240909,152700,196187160,13140,13140,13140,13140,0
|
|
20240909,152600,196187160,13140,13140,13140,13140,0
|
|
20240909,152500,196187160,13140,13140,13140,13140,0
|
|
20240909,152400,196187160,13140,13140,13140,13140,0
|
|
20240909,152300,196187160,13140,13140,13140,13140,0
|
|
20240909,152200,196187160,13140,13140,13140,13140,0
|
|
20240909,152100,196187160,13140,13140,13140,13140,0
|
|
20240909,152000,196187160,13140,13140,13140,13140,0
|
|
20240909,151900,196187160,13140,13150,13150,13140,41
|
|
20240909,151800,195648080,13150,13150,13150,13150,0
|
|
20240909,151700,195648080,13150,13210,13210,13150,63
|
|
20240909,151600,194818910,13210,13210,13210,13210,42
|
|
20240909,151500,194264090,13210,13210,13210,13210,0
|
|
20240909,151400,194264090,13210,13210,13210,13210,10
|
|
20240909,151300,194131990,13200,13200,13200,13200,0
|
|
20240909,151200,194131990,13200,13200,13200,13200,0
|
|
20240909,151100,194131990,13200,13200,13200,13200,0
|
|
20240909,151000,194131990,13200,13200,13200,13200,0
|
|
20240909,150900,194131990,13200,13200,13200,13200,0
|
|
20240909,150800,194131990,13200,13200,13200,13200,0
|
|
20240909,150700,194131990,13200,13200,13200,13200,0
|
|
20240909,150600,194131990,13200,13200,13200,13200,0
|
|
20240909,150500,194131990,13200,13200,13200,13200,0
|
|
20240909,150400,194131990,13200,13200,13200,13200,0
|
|
20240909,150300,194131990,13200,13200,13200,13200,0
|
|
20240909,150200,194131990,13200,13200,13200,13200,0
|
|
20240909,150100,194131990,13200,13200,13200,13200,1
|
|
20240909,150000,194118790,13230,13230,13230,13230,0
|
|
20240909,145900,194118790,13230,13230,13230,13230,8
|
|
20240909,145800,194012950,13150,13150,13150,13150,9
|
|
20240909,145700,193894600,13230,13230,13230,13230,0
|
|
20240909,145600,193894600,13230,13230,13230,13230,1
|
|
20240909,145500,193881370,13240,13240,13240,13240,2
|
|
20240909,145400,193854890,13240,13240,13240,13240,2
|
|
20240909,145300,193828410,13240,13240,13240,13240,1
|
|
20240909,145200,193815170,13240,13240,13240,13240,2
|
|
20240909,145100,193788690,13240,13240,13240,13240,0
|
|
20240909,145000,193788690,13240,13240,13240,13240,33
|
|
20240909,144900,193351770,13240,13200,13240,13200,6
|
|
20240909,144800,193272530,13250,13250,13250,13250,0
|
|
20240909,144700,193272530,13250,13250,13250,13250,1
|
|
20240909,144600,193259280,13250,13250,13250,13250,5
|
|
20240909,144500,193193030,13200,13200,13200,13200,1
|
|
20240909,144400,193179830,13250,13250,13250,13250,1
|
|
20240909,144300,193166580,13250,13250,13250,13250,1
|
|
20240909,144200,193153330,13250,13250,13250,13250,2
|
|
20240909,144100,193126830,13250,13250,13250,13250,1
|
|
20240909,144000,193113580,13260,13260,13260,13260,2
|
|
20240909,143900,193087060,13200,13260,13260,13200,81
|
|
20240909,143800,192017800,13260,13260,13260,13260,3
|
|
20240909,143700,191978020,13260,13260,13260,13260,2
|
|
20240909,143600,191951500,13260,13260,13260,13260,0
|
|
20240909,143500,191951500,13260,13260,13260,13260,1
|
|
20240909,143400,191938240,13260,13260,13260,13260,3
|
|
20240909,143300,191898460,13260,13260,13260,13260,1
|
|
20240909,143200,191885200,13260,13260,13260,13260,1
|
|
20240909,143100,191871940,13270,13270,13270,13270,1
|
|
20240909,143000,191858670,13270,13270,13270,13270,1
|
|
20240909,142900,191845400,13270,13270,13270,13270,4
|
|
20240909,142800,191792320,13270,13270,13270,13270,7
|
|
20240909,142700,191699430,13270,13270,13270,13270,0
|
|
20240909,142600,191699430,13270,13270,13270,13270,3
|
|
20240909,142500,191659620,13270,13270,13270,13270,2
|
|
20240909,142400,191633080,13270,13270,13270,13270,0
|
|
20240909,142300,191633080,13270,13270,13270,13270,1
|
|
20240909,142200,191619810,13270,13270,13270,13270,2
|
|
20240909,142100,191593270,13270,13270,13270,13270,2
|
|
20240909,142000,191566730,13270,13270,13270,13270,2
|
|
20240909,141900,191540190,13270,13270,13270,13270,2
|
|
20240909,141800,191513650,13270,13270,13270,13270,1
|
|
20240909,141700,191500380,13270,13270,13270,13270,2
|
|
20240909,141600,191473840,13270,13270,13270,13270,1
|
|
20240909,141500,191460570,13270,13270,13270,13270,1
|
|
20240909,141400,191447300,13200,13200,13200,13200,2
|
|
20240909,141300,191420900,13270,13200,13270,13200,35
|
|
20240909,141200,190958550,13270,13270,13270,13270,1
|
|
20240909,141100,190945280,13270,13270,13270,13270,0
|
|
20240909,141000,190945280,13270,13270,13270,13270,2
|
|
20240909,140900,190918740,13270,13270,13270,13270,3
|
|
20240909,140800,190878930,13270,13270,13270,13270,0
|
|
20240909,140700,190878930,13270,13270,13270,13270,2
|
|
20240909,140600,190852390,13280,13280,13280,13280,1
|
|
20240909,140500,190839110,13280,13280,13280,13280,2
|
|
20240909,140400,190812550,13280,13280,13280,13280,1
|
|
20240909,140300,190799270,13290,13290,13290,13290,1
|
|
20240909,140200,190785980,13290,13290,13290,13290,1
|
|
20240909,140100,190772690,13290,13290,13290,13290,3
|
|
20240909,140000,190732820,13290,13290,13290,13220,372
|
|
20240909,135900,185814770,13300,13280,13300,13280,2
|
|
20240909,135800,185788190,13280,13280,13280,13280,1
|
|
20240909,135700,185774910,13280,13280,13280,13280,2
|
|
20240909,135600,185748350,13280,13220,13280,13220,32
|
|
20240909,135500,185325250,13220,13220,13220,13220,1
|
|
20240909,135400,185312030,13220,13220,13220,13220,2
|
|
20240909,135300,185285590,13220,13220,13220,13220,1
|
|
20240909,135200,185272370,13210,13200,13210,13200,28
|
|
20240909,135100,184902760,13200,13200,13200,13200,11
|
|
20240909,135000,184757560,13200,13200,13200,13200,0
|
|
20240909,134900,184757560,13200,13200,13200,13200,2
|
|
20240909,134800,184731160,13200,13200,13200,13200,2
|
|
20240909,134700,184704760,13200,13200,13200,13200,1
|
|
20240909,134600,184691560,13200,13200,13200,13200,1
|
|
20240909,134500,184678360,13200,13200,13200,13200,2
|
|
20240909,134400,184651960,13200,13200,13200,13200,2
|
|
20240909,134300,184625560,13150,13190,13190,13150,7
|
|
20240909,134200,184533430,13200,13200,13200,13200,1
|
|
20240909,134100,184520230,13200,13200,13200,13200,3
|
|
20240909,134000,184480630,13200,13200,13200,13200,2
|
|
20240909,133900,184454230,13200,13200,13200,13200,1
|
|
20240909,133800,184441030,13190,13180,13190,13180,12
|
|
20240909,133700,184282840,13150,13180,13180,13150,31
|
|
20240909,133600,183875160,13180,13180,13180,13180,1
|
|
20240909,133500,183861980,13180,13180,13180,13180,1
|
|
20240909,133400,183848800,13180,13180,13180,13180,2
|
|
20240909,133300,183822440,13180,13180,13180,13180,1
|
|
20240909,133200,183809260,13180,13180,13180,13180,1
|
|
20240909,133100,183796080,13180,13180,13180,13180,3
|
|
20240909,133000,183756540,13180,13180,13180,13180,1
|
|
20240909,132900,183743360,13180,13180,13180,13180,0
|
|
20240909,132800,183743360,13180,13180,13180,13180,3
|
|
20240909,132700,183703820,13180,13180,13180,13180,13
|
|
20240909,132600,183532480,13160,13160,13160,13160,0
|
|
20240909,132500,183532480,13160,13160,13160,13160,2
|
|
20240909,132400,183506160,13160,13160,13160,13160,2
|
|
20240909,132300,183479840,13150,13150,13150,13150,14
|
|
20240909,132200,183295740,13150,13150,13150,13150,2
|
|
20240909,132100,183269440,13150,13150,13150,13150,2
|
|
20240909,132000,183243140,13150,13150,13150,13150,1
|
|
20240909,131900,183229990,13150,13150,13150,13150,2
|
|
20240909,131800,183203690,13150,13150,13150,13150,1
|
|
20240909,131700,183190540,13150,13130,13150,13130,89
|
|
20240909,131600,182021410,13130,13130,13130,13130,2
|
|
20240909,131500,181995150,13130,13130,13130,13130,3
|
|
20240909,131400,181955760,13130,13130,13130,13130,1
|
|
20240909,131300,181942630,13130,13130,13130,13130,2
|
|
20240909,131200,181916370,13130,13130,13130,13130,2
|
|
20240909,131100,181890110,13130,13130,13130,13130,1
|
|
20240909,131000,181876980,13120,13120,13120,13120,1
|
|
20240909,130900,181863860,13120,13120,13120,13120,8
|
|
20240909,130800,181758900,13100,13120,13120,13100,43
|
|
20240909,130700,181195250,13110,13110,13110,13110,20
|
|
20240909,130600,180933050,13110,13110,13110,13110,3
|
|
20240909,130500,180893720,13110,13110,13110,13110,0
|
|
20240909,130400,180893720,13110,13110,13110,13110,23
|
|
20240909,130300,180592190,13110,13110,13110,13110,1
|
|
20240909,130200,180579080,13110,13110,13110,13110,2
|
|
20240909,130100,180552860,13110,13120,13120,13110,19
|
|
20240909,130000,180303760,13120,13120,13120,13120,2
|
|
20240909,125900,180277520,13120,13120,13120,13120,1
|
|
20240909,125800,180264400,13120,13120,13120,13120,2
|
|
20240909,125700,180238160,13120,13120,13120,13120,1
|
|
20240909,125600,180225040,13110,13120,13120,13110,3
|
|
20240909,125500,180185700,13120,13120,13120,13120,3
|
|
20240909,125400,180146340,13120,13120,13120,13120,2
|
|
20240909,125300,180120100,13120,13120,13120,13120,10
|
|
20240909,125200,179988900,13120,13120,13120,13120,2
|
|
20240909,125100,179962660,13120,13120,13120,13120,1
|
|
20240909,125000,179949540,13120,13120,13120,13120,1
|
|
20240909,124900,179936420,13130,13130,13130,13130,3
|
|
20240909,124800,179897030,13130,13130,13130,13130,1
|
|
20240909,124700,179883900,13130,13130,13130,13130,1
|
|
20240909,124600,179870770,13130,13130,13130,13130,4
|
|
20240909,124500,179818250,13130,13130,13130,13130,0
|
|
20240909,124400,179818250,13130,13130,13130,13130,0
|
|
20240909,124300,179818250,13130,13130,13130,13130,3
|
|
20240909,124200,179778860,13130,13130,13130,13130,1
|
|
20240909,124100,179765730,13130,13130,13130,13130,1
|
|
20240909,124000,179752600,13130,13130,13130,13130,2
|
|
20240909,123900,179726340,13130,13130,13130,13130,1
|
|
20240909,123800,179713210,13130,13130,13130,13130,0
|
|
20240909,123700,179713210,13130,13130,13130,13130,4
|
|
20240909,123600,179660690,13110,13110,13110,13110,11
|
|
20240909,123500,179516480,13110,13110,13110,13110,1
|
|
20240909,123400,179503370,13060,13110,13110,13060,46
|
|
20240909,123300,178902560,13110,13110,13110,13110,3
|
|
20240909,123200,178863230,13110,13110,13110,13110,0
|
|
20240909,123100,178863230,13110,13120,13120,13110,15
|
|
20240909,123000,178666560,13110,13110,13110,13110,10
|
|
20240909,122900,178535460,13120,13120,13120,13120,3
|
|
20240909,122800,178496100,13130,13130,13130,13130,3
|
|
20240909,122700,178456710,13130,13130,13130,13130,1
|
|
20240909,122600,178443580,13110,13110,13110,13110,70
|
|
20240909,122500,177525880,13110,13110,13110,13110,25
|
|
20240909,122400,177198130,13110,13110,13110,13110,1
|
|
20240909,122300,177185020,13110,13110,13110,13110,2
|
|
20240909,122200,177158800,13110,13110,13110,13110,22
|
|
20240909,122100,176870380,13130,13130,13130,13130,2
|
|
20240909,122000,176844120,13130,13130,13130,13130,0
|
|
20240909,121900,176844120,13130,13130,13130,13130,2
|
|
20240909,121800,176817860,13130,13110,13130,13110,12
|
|
20240909,121700,176660500,13140,13130,13140,13130,6
|
|
20240909,121600,176581690,13110,13110,13130,13110,19
|
|
20240909,121500,176332570,13120,13120,13120,13050,6
|
|
20240909,121400,176254130,13120,13110,13120,13110,48
|
|
20240909,121300,175624470,13120,13120,13120,13120,1
|
|
20240909,121200,175611350,13120,13120,13120,13120,2
|
|
20240909,121100,175585110,13120,13120,13120,13120,1
|
|
20240909,121000,175571990,13120,13120,13120,13120,3
|
|
20240909,120900,175532630,13120,13120,13120,13120,2
|
|
20240909,120800,175506390,13120,13120,13120,13120,1
|
|
20240909,120700,175493270,13120,13120,13120,13120,1
|
|
20240909,120600,175480150,13120,13120,13120,13120,13
|
|
20240909,120500,175309590,13120,13120,13120,13120,0
|
|
20240909,120400,175309590,13120,13120,13120,13120,8
|
|
20240909,120300,175204630,13120,13120,13120,13120,2
|
|
20240909,120200,175178390,13120,13120,13120,13120,1
|
|
20240909,120100,175165270,13120,13120,13120,13120,1
|
|
20240909,120000,175152150,13120,13050,13120,13050,49
|
|
20240909,115900,174512490,13050,13050,13050,13050,1
|
|
20240909,115800,174499440,13050,13050,13050,13050,12
|
|
20240909,115700,174342840,13050,13050,13050,13050,2
|
|
20240909,115600,174316740,13050,13050,13050,13050,1
|
|
20240909,115500,174303690,13050,13050,13050,13050,1
|
|
20240909,115400,174290640,13050,13050,13050,13050,2
|
|
20240909,115300,174264540,13050,13050,13050,13050,1
|
|
20240909,115200,174251490,12980,13050,13050,12980,4
|
|
20240909,115100,174199360,13050,13050,13050,13050,2
|
|
20240909,115000,174173260,13050,13050,13050,13050,2
|
|
20240909,114900,174147160,12970,13060,13060,12970,930
|
|
20240909,114800,162071560,13130,13130,13130,13130,1
|
|
20240909,114700,162058430,13130,13130,13130,13130,1
|
|
20240909,114600,162045300,13130,13130,13130,13130,2
|
|
20240909,114500,162019040,13130,13130,13130,13130,1
|
|
20240909,114400,162005910,13130,13130,13130,13130,1
|
|
20240909,114300,161992780,13130,13130,13130,13130,2
|
|
20240909,114200,161966520,13130,13130,13130,13130,3
|
|
20240909,114100,161927130,13130,13130,13130,13130,0
|
|
20240909,114000,161927130,13130,13130,13130,13130,1
|
|
20240909,113900,161914000,13100,13110,13110,13100,76
|
|
20240909,113800,160917810,13140,13140,13140,13140,1
|
|
20240909,113700,160904670,13140,13140,13140,13140,2
|
|
20240909,113600,160878390,13140,13140,13140,13140,1
|
|
20240909,113500,160865250,13140,13140,13140,13140,1
|
|
20240909,113400,160852110,13140,13140,13140,13140,2
|
|
20240909,113300,160825830,13140,13140,13140,13140,3
|
|
20240909,113200,160786410,13140,13140,13140,13140,0
|
|
20240909,113100,160786410,13140,13140,13140,13140,3
|
|
20240909,113000,160746990,13140,13140,13140,13140,2
|
|
20240909,112900,160720710,13140,13140,13140,13140,0
|
|
20240909,112800,160720710,13140,13120,13140,13120,7
|
|
20240909,112700,160628830,13120,13120,13120,13070,26
|
|
20240909,112600,160288460,13110,13110,13110,13110,2
|
|
20240909,112500,160262240,13110,13110,13110,13110,0
|
|
20240909,112400,160262240,13110,13110,13110,13110,3
|
|
20240909,112300,160222910,13110,13110,13110,13110,2
|
|
20240909,112200,160196690,13110,13110,13110,13110,0
|
|
20240909,112100,160196690,13110,13110,13110,13110,2
|
|
20240909,112000,160170470,13100,13100,13100,13100,12
|
|
20240909,111900,160013270,13100,13050,13100,12990,983
|
|
20240909,111800,147233280,13110,13110,13110,13110,3
|
|
20240909,111700,147193950,13110,13110,13110,13110,2
|
|
20240909,111600,147167730,13110,13110,13110,13110,0
|
|
20240909,111500,147167730,13110,13110,13110,13110,2
|
|
20240909,111400,147141510,13110,13110,13110,13110,3
|
|
20240909,111300,147102180,13110,13110,13110,13110,2
|
|
20240909,111200,147075960,13110,13110,13110,13110,1
|
|
20240909,111100,147062850,13110,13110,13110,13110,2
|
|
20240909,111000,147036630,13110,13110,13110,13110,1
|
|
20240909,110900,147023520,13110,13110,13110,13110,2
|
|
20240909,110800,146997300,13110,13110,13110,13110,1
|
|
20240909,110700,146984190,13110,13110,13110,13110,0
|
|
20240909,110600,146984190,13110,13110,13110,13110,2
|
|
20240909,110500,146957970,13110,13110,13110,13110,3
|
|
20240909,110400,146918640,13110,13110,13110,13110,0
|
|
20240909,110300,146918640,13110,13090,13110,12970,52
|
|
20240909,110200,146243150,13120,13120,13120,13120,2
|
|
20240909,110100,146216910,13120,13120,13120,13120,1
|
|
20240909,110000,146203790,13110,13110,13110,13110,2
|
|
20240909,105900,146177570,13110,13110,13110,13110,2
|
|
20240909,105800,146151350,13110,13110,13110,13110,2
|
|
20240909,105700,146125130,13110,13110,13110,13110,2
|
|
20240909,105600,146098910,13110,13110,13110,13110,2
|
|
20240909,105500,146072690,13110,13110,13110,13110,0
|
|
20240909,105400,146072690,13110,13110,13110,13110,3
|
|
20240909,105300,146033360,13090,13110,13110,13090,13
|
|
20240909,105200,145863150,13110,13110,13110,13110,1
|
|
20240909,105100,145850040,13110,13110,13110,13110,1
|
|
20240909,105000,145836930,13090,13110,13110,13090,24
|
|
20240909,104900,145522750,13110,13110,13110,13110,2
|
|
20240909,104800,145496530,13110,13110,13110,13110,1
|
|
20240909,104700,145483420,13110,13100,13110,13100,3
|
|
20240909,104600,145444110,13100,13100,13100,13100,0
|
|
20240909,104500,145444110,13100,13100,13100,13100,5
|
|
20240909,104400,145378610,13100,13100,13100,13100,1
|
|
20240909,104300,145365510,13100,13100,13100,13100,0
|
|
20240909,104200,145365510,13100,13110,13110,13100,9
|
|
20240909,104100,145247600,13110,13110,13110,13110,11
|
|
20240909,104000,145103390,13110,13110,13110,13110,1
|
|
20240909,103900,145090280,13130,13130,13130,13130,2
|
|
20240909,103800,145064020,13130,13030,13130,13030,5
|
|
20240909,103700,144998470,13130,13130,13130,13130,2
|
|
20240909,103600,144972210,13130,13130,13130,13130,3
|
|
20240909,103500,144932820,13130,13130,13130,13130,1
|
|
20240909,103400,144919690,13140,13010,13140,13010,123
|
|
20240909,103300,143318330,13010,13010,13010,13010,2
|
|
20240909,103200,143292310,13010,13010,13010,13010,3
|
|
20240909,103100,143253280,13010,13010,13010,13010,0
|
|
20240909,103000,143253280,13010,13010,13010,13010,1
|
|
20240909,102900,143240270,13010,13010,13010,13010,2
|
|
20240909,102800,143214250,13000,13000,13000,13000,1
|
|
20240909,102700,143201250,13010,12950,13010,12950,25
|
|
20240909,102600,142877170,12950,12950,12950,12950,2
|
|
20240909,102500,142851270,12890,12940,12940,12890,433
|
|
20240909,102400,137260100,12950,13000,13000,12950,62
|
|
20240909,102300,136457010,13010,13010,13010,13010,1
|
|
20240909,102200,136444000,12940,12940,12940,12940,80
|
|
20240909,102100,135408800,12940,13000,13060,12940,505
|
|
20240909,102000,128865510,13000,13090,13090,13000,19
|
|
20240909,101900,128617690,13090,13090,13090,13090,1
|
|
20240909,101800,128604600,13090,13090,13090,13090,3
|
|
20240909,101700,128565330,13080,13080,13080,13080,1
|
|
20240909,101600,128552250,13080,13080,13080,13080,3
|
|
20240909,101500,128513010,13050,13050,13050,13050,6
|
|
20240909,101400,128434710,13050,13050,13050,13050,6
|
|
20240909,101300,128356410,13050,13050,13050,13050,1
|
|
20240909,101200,128343360,13050,13050,13050,13050,3
|
|
20240909,101100,128304210,13050,13050,13050,13050,1
|
|
20240909,101000,128291160,13050,13050,13050,13050,0
|
|
20240909,100900,128291160,13050,13050,13050,13050,2
|
|
20240909,100800,128265060,13050,13130,13130,12970,471
|
|
20240909,100700,122152840,13140,13140,13140,13140,0
|
|
20240909,100600,122152840,13140,13140,13140,13140,2
|
|
20240909,100500,122126560,13140,13140,13140,13140,1
|
|
20240909,100400,122113420,12970,13150,13150,12960,4708
|
|
20240909,100300,61050230,13150,13150,13150,13150,1
|
|
20240909,100200,61037080,13150,13150,13150,13150,1
|
|
20240909,100100,61023930,13160,13030,13160,13030,270
|
|
20240909,100000,57479320,13030,13030,13030,13030,8
|
|
20240909,095900,57375080,13030,13030,13030,13030,10
|
|
20240909,095800,57244780,12950,12970,12970,12950,566
|
|
20240909,095700,49908600,12960,13010,13100,12960,482
|
|
20240909,095600,43652780,13100,13100,13100,13100,0
|
|
20240909,095500,43652780,13100,13100,13100,13100,0
|
|
20240909,095400,43652780,13100,13100,13100,13100,5
|
|
20240909,095300,43587280,13050,13050,13050,13050,0
|
|
20240909,095200,43587280,13050,13050,13050,13050,0
|
|
20240909,095100,43587280,13050,13050,13050,13050,0
|
|
20240909,095000,43587280,13050,13050,13050,13050,0
|
|
20240909,094900,43587280,13050,13050,13050,13050,10
|
|
20240909,094800,43456780,13130,13130,13130,13130,0
|
|
20240909,094700,43456780,13130,13130,13130,13130,0
|
|
20240909,094600,43456780,13130,13130,13130,13130,0
|
|
20240909,094500,43456780,13130,13130,13130,13130,0
|
|
20240909,094400,43456780,13130,13130,13130,13130,0
|
|
20240909,094300,43456780,13130,13130,13130,13130,0
|
|
20240909,094200,43456780,13130,13130,13130,13130,0
|
|
20240909,094100,43456780,13130,13130,13130,13130,0
|
|
20240909,094000,43456780,13130,13130,13130,13130,0
|
|
20240909,093900,43456780,13130,13130,13130,13130,0
|
|
20240909,093800,43456780,13130,13130,13130,13130,0
|
|
20240909,093700,43456780,13130,13130,13130,13130,0
|
|
20240909,093600,43456780,13130,13130,13130,13130,0
|
|
20240909,093500,43456780,13130,13130,13130,13130,2
|
|
20240909,093400,43430520,13140,13140,13140,13140,99
|
|
20240909,093300,42129660,13150,13150,13150,13150,3
|
|
20240909,093200,42090210,13160,13160,13160,13160,1
|
|
20240909,093100,42077050,12950,12950,12950,12950,0
|
|
20240909,093000,42077050,12950,12950,12950,12950,0
|
|
20240909,092900,42077050,12950,12950,12950,12950,0
|
|
20240909,092800,42077050,12950,12950,12950,12950,0
|
|
20240909,092700,42077050,12950,12970,12970,12950,219
|
|
20240909,092600,39239490,12960,12980,12980,12960,298
|
|
20240909,092500,35375180,12970,12990,12990,12970,28
|
|
20240909,092400,35011770,13000,13010,13010,13000,207
|
|
20240909,092300,32319740,13200,13100,13200,13030,252
|
|
20240909,092200,29032160,13150,13150,13150,13150,0
|
|
20240909,092100,29032160,13150,13180,13180,13150,10
|
|
20240909,092000,28900390,13190,13190,13190,13190,0
|
|
20240909,091900,28900390,13190,13190,13190,13190,0
|
|
20240909,091800,28900390,13190,13190,13190,13190,0
|
|
20240909,091700,28900390,13190,13190,13190,13190,48
|
|
20240909,091600,28267270,13190,13190,13190,13190,1
|
|
20240909,091500,28254080,13210,13190,13210,13190,210
|
|
20240909,091400,25480180,13230,13230,13230,13230,0
|
|
20240909,091300,25480180,13230,13100,13230,13100,25
|
|
20240909,091200,25151380,13060,13060,13060,13060,0
|
|
20240909,091100,25151380,13060,13100,13200,13040,1019
|
|
20240909,091000,11763080,13090,13090,13090,13090,200
|
|
20240909,090900,9145080,13050,13090,13090,13050,118
|
|
20240909,090800,7604980,13090,13090,13090,13090,29
|
|
20240909,090700,7225370,13090,13090,13090,13090,9
|
|
20240909,090600,7107560,13090,13090,13090,13090,71
|
|
20240909,090500,6178170,13090,13090,13090,13090,0
|
|
20240909,090400,6178170,13090,13040,13090,13040,2
|
|
20240909,090300,6152040,13060,13060,13060,13060,15
|
|
20240909,090200,5956140,13060,13060,13060,13060,5
|
|
20240909,090100,5890840,13110,13110,13110,13110,0
|
|
20240909,090000,5890840,13110,13000,13200,13000,453
|