631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,192800,171063250,9230,9230,9230,9230,671
|
|
20240924,192700,171063250,9230,9230,9230,9230,0
|
|
20240924,192600,171063250,9230,9230,9230,9230,0
|
|
20240924,192500,171063250,9230,9230,9230,9230,0
|
|
20240924,192400,171063250,9230,9230,9230,9230,0
|
|
20240924,192300,171063250,9230,9230,9230,9230,0
|
|
20240924,192200,171063250,9230,9230,9230,9230,0
|
|
20240924,192100,171063250,9230,9230,9230,9230,0
|
|
20240924,192000,171063250,9230,9230,9230,9230,0
|
|
20240924,191900,171063250,9230,9230,9230,9230,0
|
|
20240924,191800,171063250,9230,9230,9230,9230,0
|
|
20240924,191700,171063250,9230,9230,9230,9230,0
|
|
20240924,191600,171063250,9230,9230,9230,9230,0
|
|
20240924,191500,171063250,9230,9230,9230,9230,0
|
|
20240924,191400,171063250,9230,9230,9230,9230,0
|
|
20240924,191300,171063250,9230,9230,9230,9230,0
|
|
20240924,191200,171063250,9230,9230,9230,9230,0
|
|
20240924,191100,171063250,9230,9230,9230,9230,0
|
|
20240924,191000,171063250,9230,9230,9230,9230,0
|
|
20240924,190900,171063250,9230,9230,9230,9230,0
|
|
20240924,190800,171063250,9230,9230,9230,9230,0
|
|
20240924,190700,171063250,9230,9230,9230,9230,0
|
|
20240924,190600,171063250,9230,9230,9230,9230,0
|
|
20240924,190500,171063250,9230,9230,9230,9230,0
|
|
20240924,190400,171063250,9230,9230,9230,9230,0
|
|
20240924,190300,171063250,9230,9230,9230,9230,0
|
|
20240924,190200,171063250,9230,9230,9230,9230,0
|
|
20240924,190100,171063250,9230,9230,9230,9230,0
|
|
20240924,190000,171063250,9230,9230,9230,9230,0
|
|
20240924,185900,171063250,9230,9230,9230,9230,0
|
|
20240924,185800,171063250,9230,9230,9230,9230,671
|
|
20240924,185700,171063250,9230,9230,9230,9230,0
|
|
20240924,185600,171063250,9230,9230,9230,9230,0
|
|
20240924,185500,171063250,9230,9230,9230,9230,0
|
|
20240924,185400,171063250,9230,9230,9230,9230,0
|
|
20240924,185300,171063250,9230,9230,9230,9230,0
|
|
20240924,185200,171063250,9230,9230,9230,9230,0
|
|
20240924,185100,171063250,9230,9230,9230,9230,0
|
|
20240924,185000,171063250,9230,9230,9230,9230,0
|
|
20240924,184900,171063250,9230,9230,9230,9230,0
|
|
20240924,184800,171063250,9230,9230,9230,9230,0
|
|
20240924,184700,171063250,9230,9230,9230,9230,0
|
|
20240924,184600,171063250,9230,9230,9230,9230,0
|
|
20240924,184500,171063250,9230,9230,9230,9230,0
|
|
20240924,184400,171063250,9230,9230,9230,9230,0
|
|
20240924,184300,171063250,9230,9230,9230,9230,0
|
|
20240924,184200,171063250,9230,9230,9230,9230,0
|
|
20240924,184100,171063250,9230,9230,9230,9230,0
|
|
20240924,184000,171063250,9230,9230,9230,9230,0
|
|
20240924,183900,171063250,9230,9230,9230,9230,0
|
|
20240924,183800,171063250,9230,9230,9230,9230,0
|
|
20240924,183700,171063250,9230,9230,9230,9230,0
|
|
20240924,183600,171063250,9230,9230,9230,9230,0
|
|
20240924,183500,171063250,9230,9230,9230,9230,0
|
|
20240924,183400,171063250,9230,9230,9230,9230,0
|
|
20240924,183300,171063250,9230,9230,9230,9230,0
|
|
20240924,183200,171063250,9230,9230,9230,9230,0
|
|
20240924,183100,171063250,9230,9230,9230,9230,0
|
|
20240924,183000,171063250,9230,9230,9230,9230,0
|
|
20240924,182900,171063250,9230,9230,9230,9230,0
|
|
20240924,182800,171063250,9230,9230,9230,9230,671
|
|
20240924,182700,171063250,9230,9230,9230,9230,0
|
|
20240924,182600,171063250,9230,9230,9230,9230,0
|
|
20240924,182500,171063250,9230,9230,9230,9230,0
|
|
20240924,182400,171063250,9230,9230,9230,9230,0
|
|
20240924,182300,171063250,9230,9230,9230,9230,0
|
|
20240924,182200,171063250,9230,9230,9230,9230,0
|
|
20240924,182100,171063250,9230,9230,9230,9230,0
|
|
20240924,182000,171063250,9230,9230,9230,9230,0
|
|
20240924,181900,171063250,9230,9230,9230,9230,0
|
|
20240924,181800,171063250,9230,9230,9230,9230,0
|
|
20240924,181700,171063250,9230,9230,9230,9230,0
|
|
20240924,181600,171063250,9230,9230,9230,9230,0
|
|
20240924,181500,171063250,9230,9230,9230,9230,0
|
|
20240924,181400,171063250,9230,9230,9230,9230,0
|
|
20240924,181300,171063250,9230,9230,9230,9230,0
|
|
20240924,181200,171063250,9230,9230,9230,9230,0
|
|
20240924,181100,171063250,9230,9230,9230,9230,0
|
|
20240924,181000,171063250,9230,9230,9230,9230,0
|
|
20240924,180900,171063250,9230,9230,9230,9230,0
|
|
20240924,180800,171063250,9230,9230,9230,9230,0
|
|
20240924,180700,171063250,9230,9230,9230,9230,0
|
|
20240924,180600,171063250,9230,9230,9230,9230,0
|
|
20240924,180500,171063250,9230,9230,9230,9230,0
|
|
20240924,180400,171063250,9230,9230,9230,9230,0
|
|
20240924,180300,171063250,9230,9230,9230,9230,0
|
|
20240924,180200,171063250,9230,9230,9230,9230,0
|
|
20240924,180100,171063250,9230,9230,9230,9230,0
|
|
20240924,180000,171063250,9230,9230,9230,9230,0
|
|
20240924,175900,171063250,9230,9230,9230,9230,0
|
|
20240924,175800,171063250,9230,9230,9230,9230,671
|
|
20240924,175700,171063250,9230,9230,9230,9230,0
|
|
20240924,175600,171063250,9230,9230,9230,9230,0
|
|
20240924,175500,171063250,9230,9230,9230,9230,0
|
|
20240924,175400,171063250,9230,9230,9230,9230,0
|
|
20240924,175300,171063250,9230,9230,9230,9230,0
|
|
20240924,175200,171063250,9230,9230,9230,9230,0
|
|
20240924,175100,171063250,9230,9230,9230,9230,0
|
|
20240924,175000,171063250,9230,9230,9230,9230,0
|
|
20240924,174900,171063250,9230,9230,9230,9230,0
|
|
20240924,174800,171063250,9230,9230,9230,9230,0
|
|
20240924,174700,171063250,9230,9230,9230,9230,0
|
|
20240924,174600,171063250,9230,9230,9230,9230,0
|
|
20240924,174500,171063250,9230,9230,9230,9230,0
|
|
20240924,174400,171063250,9230,9230,9230,9230,0
|
|
20240924,174300,171063250,9230,9230,9230,9230,0
|
|
20240924,174200,171063250,9230,9230,9230,9230,0
|
|
20240924,174100,171063250,9230,9230,9230,9230,0
|
|
20240924,174000,171063250,9230,9230,9230,9230,0
|
|
20240924,173900,171063250,9230,9230,9230,9230,0
|
|
20240924,173800,171063250,9230,9230,9230,9230,0
|
|
20240924,173700,171063250,9230,9230,9230,9230,0
|
|
20240924,173600,171063250,9230,9230,9230,9230,0
|
|
20240924,173500,171063250,9230,9230,9230,9230,0
|
|
20240924,173400,171063250,9230,9230,9230,9230,0
|
|
20240924,173300,171063250,9230,9230,9230,9230,0
|
|
20240924,173200,171063250,9230,9230,9230,9230,0
|
|
20240924,173100,171063250,9230,9230,9230,9230,0
|
|
20240924,173000,171063250,9230,9230,9230,9230,0
|
|
20240924,172900,171063250,9230,9230,9230,9230,0
|
|
20240924,172800,171063250,9230,9230,9230,9230,671
|
|
20240924,172700,171063250,9230,9230,9230,9230,0
|
|
20240924,172600,171063250,9230,9230,9230,9230,0
|
|
20240924,172500,171063250,9230,9230,9230,9230,0
|
|
20240924,172400,171063250,9230,9230,9230,9230,0
|
|
20240924,172300,171063250,9230,9230,9230,9230,0
|
|
20240924,172200,171063250,9230,9230,9230,9230,0
|
|
20240924,172100,171063250,9230,9230,9230,9230,0
|
|
20240924,172000,171063250,9230,9230,9230,9230,0
|
|
20240924,171900,171063250,9230,9230,9230,9230,0
|
|
20240924,171800,171063250,9230,9230,9230,9230,0
|
|
20240924,171700,171063250,9230,9230,9230,9230,0
|
|
20240924,171600,171063250,9230,9230,9230,9230,0
|
|
20240924,171500,171063250,9230,9230,9230,9230,0
|
|
20240924,171400,171063250,9230,9230,9230,9230,0
|
|
20240924,171300,171063250,9230,9230,9230,9230,0
|
|
20240924,171200,171063250,9230,9230,9230,9230,0
|
|
20240924,171100,171063250,9230,9230,9230,9230,0
|
|
20240924,171000,171063250,9230,9230,9230,9230,0
|
|
20240924,170900,171063250,9230,9230,9230,9230,0
|
|
20240924,170800,171063250,9230,9230,9230,9230,0
|
|
20240924,170700,171063250,9230,9230,9230,9230,0
|
|
20240924,170600,171063250,9230,9230,9230,9230,0
|
|
20240924,170500,171063250,9230,9230,9230,9230,0
|
|
20240924,170400,171063250,9230,9230,9230,9230,0
|
|
20240924,170300,171063250,9230,9230,9230,9230,0
|
|
20240924,170200,171063250,9230,9230,9230,9230,0
|
|
20240924,170100,171063250,9230,9230,9230,9230,0
|
|
20240924,170000,171063250,9230,9230,9230,9230,0
|
|
20240924,165900,171063250,9230,9230,9230,9230,0
|
|
20240924,165800,171063250,9230,9230,9230,9230,671
|
|
20240924,165700,171063250,9230,9230,9230,9230,0
|
|
20240924,165600,171063250,9230,9230,9230,9230,0
|
|
20240924,165500,171063250,9230,9230,9230,9230,0
|
|
20240924,165400,171063250,9230,9230,9230,9230,0
|
|
20240924,165300,171063250,9230,9230,9230,9230,0
|
|
20240924,165200,171063250,9230,9230,9230,9230,0
|
|
20240924,165100,171063250,9230,9230,9230,9230,0
|
|
20240924,165000,171063250,9230,9230,9230,9230,0
|
|
20240924,164900,171063250,9230,9230,9230,9230,0
|
|
20240924,164800,171063250,9230,9230,9230,9230,0
|
|
20240924,164700,171063250,9230,9230,9230,9230,0
|
|
20240924,164600,171063250,9230,9230,9230,9230,0
|
|
20240924,164500,171063250,9230,9230,9230,9230,0
|
|
20240924,164400,171063250,9230,9230,9230,9230,0
|
|
20240924,164300,171063250,9230,9230,9230,9230,0
|
|
20240924,164200,171063250,9230,9230,9230,9230,0
|
|
20240924,164100,171063250,9230,9230,9230,9230,0
|
|
20240924,164000,171063250,9230,9230,9230,9230,0
|
|
20240924,163900,171063250,9230,9230,9230,9230,0
|
|
20240924,163800,171063250,9230,9230,9230,9230,0
|
|
20240924,163700,171063250,9230,9230,9230,9230,0
|
|
20240924,163600,171063250,9230,9230,9230,9230,0
|
|
20240924,163500,171063250,9230,9230,9230,9230,0
|
|
20240924,163400,171063250,9230,9230,9230,9230,0
|
|
20240924,163300,171063250,9230,9230,9230,9230,0
|
|
20240924,163200,171063250,9230,9230,9230,9230,0
|
|
20240924,163100,171063250,9230,9230,9230,9230,0
|
|
20240924,163000,171063250,9230,9230,9230,9230,0
|
|
20240924,162900,171063250,9230,9230,9230,9230,0
|
|
20240924,162800,171063250,9230,9230,9230,9230,671
|
|
20240924,162700,171063250,9230,9230,9230,9230,0
|
|
20240924,162600,171063250,9230,9230,9230,9230,0
|
|
20240924,162500,171063250,9230,9230,9230,9230,0
|
|
20240924,162400,171063250,9230,9230,9230,9230,0
|
|
20240924,162300,171063250,9230,9230,9230,9230,0
|
|
20240924,162200,171063250,9230,9230,9230,9230,0
|
|
20240924,162100,171063250,9230,9230,9230,9230,0
|
|
20240924,162000,171063250,9230,9230,9230,9230,0
|
|
20240924,161900,171063250,9230,9230,9230,9230,0
|
|
20240924,161800,171063250,9230,9230,9230,9230,0
|
|
20240924,161700,171063250,9230,9230,9230,9230,0
|
|
20240924,161600,171063250,9230,9230,9230,9230,0
|
|
20240924,161500,171063250,9230,9230,9230,9230,0
|
|
20240924,161400,171063250,9230,9230,9230,9230,0
|
|
20240924,161300,171063250,9230,9230,9230,9230,0
|
|
20240924,161200,171063250,9230,9230,9230,9230,0
|
|
20240924,161100,171063250,9230,9230,9230,9230,0
|
|
20240924,161000,171063250,9230,9230,9230,9230,0
|
|
20240924,160900,171063250,9230,9230,9230,9230,0
|
|
20240924,160800,171063250,9230,9230,9230,9230,0
|
|
20240924,160700,171063250,9230,9230,9230,9230,0
|
|
20240924,160600,171063250,9230,9230,9230,9230,0
|
|
20240924,160500,171063250,9230,9230,9230,9230,0
|
|
20240924,160400,171063250,9230,9230,9230,9230,0
|
|
20240924,160300,171063250,9230,9230,9230,9230,0
|
|
20240924,160200,171063250,9230,9230,9230,9230,0
|
|
20240924,160100,171063250,9230,9230,9230,9230,0
|
|
20240924,160000,171063250,9230,9230,9230,9230,0
|
|
20240924,155900,171063250,9230,9230,9230,9230,0
|
|
20240924,155800,171063250,9230,9230,9230,9230,671
|
|
20240924,155700,171063250,9230,9230,9230,9230,0
|
|
20240924,155600,171063250,9230,9230,9230,9230,0
|
|
20240924,155500,171063250,9230,9230,9230,9230,0
|
|
20240924,155400,171063250,9230,9230,9230,9230,0
|
|
20240924,155300,171063250,9230,9230,9230,9230,0
|
|
20240924,155200,171063250,9230,9230,9230,9230,0
|
|
20240924,155100,171063250,9230,9230,9230,9230,0
|
|
20240924,155000,171063250,9230,9230,9230,9230,0
|
|
20240924,154900,171063250,9230,9230,9230,9230,0
|
|
20240924,154800,171063250,9230,9230,9230,9230,0
|
|
20240924,154700,171063250,9230,9230,9230,9230,0
|
|
20240924,154600,171063250,9230,9230,9230,9230,0
|
|
20240924,154500,171063250,9230,9230,9230,9230,0
|
|
20240924,154400,171063250,9230,9230,9230,9230,0
|
|
20240924,154300,171063250,9230,9230,9230,9230,0
|
|
20240924,154200,171063250,9230,9230,9230,9230,0
|
|
20240924,154100,171063250,9230,9230,9230,9230,0
|
|
20240924,154000,171063250,9230,9230,9230,9230,0
|
|
20240924,153900,171063250,9230,9230,9230,9230,0
|
|
20240924,153800,171063250,9230,9230,9230,9230,0
|
|
20240924,153700,171063250,9230,9230,9230,9230,0
|
|
20240924,153600,171063250,9230,9230,9230,9230,0
|
|
20240924,153500,171063250,9230,9230,9230,9230,0
|
|
20240924,153400,171063250,9230,9230,9230,9230,0
|
|
20240924,153300,171063250,9230,9230,9230,9230,0
|
|
20240924,153200,171063250,9230,9230,9230,9230,0
|
|
20240924,153100,171063250,9230,9230,9230,9230,0
|
|
20240924,153000,171063250,9230,9230,9230,9230,671
|
|
20240924,152900,164869920,9260,9260,9260,9260,0
|
|
20240924,152800,164869920,9260,9260,9260,9260,0
|
|
20240924,152700,164869920,9260,9260,9260,9260,0
|
|
20240924,152600,164869920,9260,9260,9260,9260,0
|
|
20240924,152500,164869920,9260,9260,9260,9260,0
|
|
20240924,152400,164869920,9260,9260,9260,9260,0
|
|
20240924,152300,164869920,9260,9260,9260,9260,0
|
|
20240924,152200,164869920,9260,9260,9260,9260,0
|
|
20240924,152100,164869920,9260,9260,9260,9260,0
|
|
20240924,152000,164869920,9260,9260,9260,9260,0
|
|
20240924,151900,164869920,9260,9260,9270,9250,246
|
|
20240924,151800,162592820,9270,9270,9270,9270,13
|
|
20240924,151700,162472310,9270,9280,9280,9270,5
|
|
20240924,151600,162425930,9270,9270,9270,9270,12
|
|
20240924,151500,162314690,9270,9270,9270,9270,4
|
|
20240924,151400,162277610,9280,9280,9280,9280,18
|
|
20240924,151300,162110570,9280,9280,9280,9280,56
|
|
20240924,151200,161590890,9280,9280,9280,9280,3
|
|
20240924,151100,161563050,9280,9280,9280,9280,71
|
|
20240924,151000,160904170,9290,9290,9290,9290,86
|
|
20240924,150900,160105230,9290,9290,9290,9290,61
|
|
20240924,150800,159538540,9280,9270,9280,9270,31
|
|
20240924,150700,159250900,9280,9290,9290,9280,112
|
|
20240924,150600,158210790,9280,9290,9290,9280,66
|
|
20240924,150500,157598020,9300,9280,9300,9280,525
|
|
20240924,150400,152718810,9280,9280,9280,9280,61
|
|
20240924,150300,152152730,9280,9280,9280,9280,110
|
|
20240924,150200,151131930,9280,9280,9280,9280,58
|
|
20240924,150100,150593690,9280,9280,9280,9280,58
|
|
20240924,150000,150055450,9280,9280,9280,9280,151
|
|
20240924,145900,148654170,9280,9280,9280,9280,57
|
|
20240924,145800,148125210,9290,9290,9290,9290,83
|
|
20240924,145700,147354140,9280,9280,9280,9280,59
|
|
20240924,145600,146806620,9280,9280,9290,9280,111
|
|
20240924,145500,145776370,9290,9290,9290,9290,65
|
|
20240924,145400,145172520,9290,9290,9290,9290,56
|
|
20240924,145300,144652280,9290,9290,9290,9290,138
|
|
20240924,145200,143370260,9290,9280,9290,9280,29
|
|
20240924,145100,143101120,9280,9280,9290,9280,80
|
|
20240924,145000,142358530,9290,9290,9290,9290,114
|
|
20240924,144900,141299470,9280,9280,9280,9280,28
|
|
20240924,144800,141039630,9290,9290,9290,9280,80
|
|
20240924,144700,140296460,9290,9280,9290,9280,56
|
|
20240924,144600,139776410,9280,9280,9280,9280,119
|
|
20240924,144500,138672090,9260,9280,9280,9260,50
|
|
20240924,144400,138208470,9290,9290,9290,9290,57
|
|
20240924,144300,137678940,9280,9290,9290,9280,112
|
|
20240924,144200,136638770,9280,9290,9290,9280,92
|
|
20240924,144100,135784390,9280,9280,9290,9280,415
|
|
20240924,144000,131932780,9280,9280,9280,9280,111
|
|
20240924,143900,130902700,9270,9270,9270,9270,56
|
|
20240924,143800,130383580,9270,9280,9280,9270,253
|
|
20240924,143700,128036610,9280,9280,9280,9270,76
|
|
20240924,143600,127331610,9270,9280,9280,9270,57
|
|
20240924,143500,126802950,9270,9260,9280,9260,107
|
|
20240924,143400,125810900,9270,9270,9270,9270,68
|
|
20240924,143300,125180540,9270,9270,9270,9270,55
|
|
20240924,143200,124670690,9270,9270,9270,9270,80
|
|
20240924,143100,123929090,9250,9270,9270,9250,115
|
|
20240924,143000,122864480,9270,9260,9270,9250,122
|
|
20240924,142900,121734610,9250,9250,9250,9250,103
|
|
20240924,142800,120781860,9250,9230,9250,9230,354
|
|
20240924,142700,117510900,9240,9220,9240,9220,438
|
|
20240924,142600,113469770,9190,9190,9190,9190,0
|
|
20240924,142500,113469770,9190,9210,9210,9190,15
|
|
20240924,142400,113331840,9210,9210,9210,9210,18
|
|
20240924,142300,113166060,9220,9220,9220,9220,0
|
|
20240924,142200,113166060,9220,9180,9220,9180,994
|
|
20240924,142100,104031450,9180,9180,9180,9180,1
|
|
20240924,142000,104022270,9180,9180,9180,9180,0
|
|
20240924,141900,104022270,9180,9180,9180,9180,0
|
|
20240924,141800,104022270,9180,9180,9180,9180,54
|
|
20240924,141700,103526550,9180,9170,9180,9170,102
|
|
20240924,141600,102591010,9180,9180,9180,9180,0
|
|
20240924,141500,102591010,9180,9180,9180,9180,0
|
|
20240924,141400,102591010,9180,9180,9180,9180,0
|
|
20240924,141300,102591010,9180,9180,9180,9180,1
|
|
20240924,141200,102581830,9180,9180,9180,9180,0
|
|
20240924,141100,102581830,9180,9180,9180,9180,0
|
|
20240924,141000,102581830,9180,9180,9180,9180,0
|
|
20240924,140900,102581830,9180,9180,9180,9180,50
|
|
20240924,140800,102122830,9180,9180,9180,9180,0
|
|
20240924,140700,102122830,9180,9180,9180,9180,0
|
|
20240924,140600,102122830,9180,9180,9180,9180,0
|
|
20240924,140500,102122830,9180,9180,9180,9180,0
|
|
20240924,140400,102122830,9180,9180,9180,9180,0
|
|
20240924,140300,102122830,9180,9180,9180,9180,0
|
|
20240924,140200,102122830,9180,9180,9180,9180,123
|
|
20240924,140100,100993690,9190,9190,9190,9190,0
|
|
20240924,140000,100993690,9190,9190,9190,9190,3
|
|
20240924,135900,100966120,9190,9190,9190,9190,0
|
|
20240924,135800,100966120,9190,9180,9190,9180,105
|
|
20240924,135700,100001220,9180,9180,9180,9180,0
|
|
20240924,135600,100001220,9180,9180,9180,9180,16
|
|
20240924,135500,99854340,9190,9190,9190,9190,0
|
|
20240924,135400,99854340,9190,9180,9190,9180,498
|
|
20240924,135300,95282120,9180,9180,9180,9180,0
|
|
20240924,135200,95282120,9180,9180,9180,9180,0
|
|
20240924,135100,95282120,9180,9180,9180,9180,0
|
|
20240924,135000,95282120,9180,9180,9180,9180,0
|
|
20240924,134900,95282120,9180,9180,9180,9180,42
|
|
20240924,134800,94896560,9180,9180,9180,9180,0
|
|
20240924,134700,94896560,9180,9180,9180,9180,20
|
|
20240924,134600,94712960,9170,9170,9170,9170,0
|
|
20240924,134500,94712960,9170,9170,9170,9170,0
|
|
20240924,134400,94712960,9170,9170,9170,9170,21
|
|
20240924,134300,94520390,9180,9180,9180,9180,0
|
|
20240924,134200,94520390,9180,9170,9180,9170,283
|
|
20240924,134100,91924940,9170,9170,9170,9170,55
|
|
20240924,134000,91420590,9170,9170,9170,9170,317
|
|
20240924,133900,88513700,9170,9170,9170,9170,0
|
|
20240924,133800,88513700,9170,9170,9170,9150,321
|
|
20240924,133700,85570330,9170,9170,9170,9170,0
|
|
20240924,133600,85570330,9170,9170,9170,9170,0
|
|
20240924,133500,85570330,9170,9170,9170,9170,0
|
|
20240924,133400,85570330,9170,9170,9170,9170,0
|
|
20240924,133300,85570330,9170,9170,9170,9170,0
|
|
20240924,133200,85570330,9170,9170,9170,9170,0
|
|
20240924,133100,85570330,9170,9170,9170,9170,0
|
|
20240924,133000,85570330,9170,9170,9170,9170,0
|
|
20240924,132900,85570330,9170,9170,9170,9170,0
|
|
20240924,132800,85570330,9170,9170,9170,9170,0
|
|
20240924,132700,85570330,9170,9170,9170,9170,0
|
|
20240924,132600,85570330,9170,9170,9170,9170,0
|
|
20240924,132500,85570330,9170,9170,9170,9170,0
|
|
20240924,132400,85570330,9170,9170,9170,9170,0
|
|
20240924,132300,85570330,9170,9170,9170,9170,0
|
|
20240924,132200,85570330,9170,9170,9170,9170,0
|
|
20240924,132100,85570330,9170,9170,9170,9170,0
|
|
20240924,132000,85570330,9170,9170,9170,9170,0
|
|
20240924,131900,85570330,9170,9170,9170,9170,0
|
|
20240924,131800,85570330,9170,9170,9170,9170,0
|
|
20240924,131700,85570330,9170,9170,9170,9170,0
|
|
20240924,131600,85570330,9170,9170,9170,9170,0
|
|
20240924,131500,85570330,9170,9170,9170,9170,222
|
|
20240924,131400,83534590,9170,9170,9170,9170,0
|
|
20240924,131300,83534590,9170,9170,9170,9170,0
|
|
20240924,131200,83534590,9170,9170,9170,9170,0
|
|
20240924,131100,83534590,9170,9170,9170,9170,0
|
|
20240924,131000,83534590,9170,9170,9170,9170,0
|
|
20240924,130900,83534590,9170,9170,9170,9170,0
|
|
20240924,130800,83534590,9170,9170,9170,9170,0
|
|
20240924,130700,83534590,9170,9170,9170,9170,0
|
|
20240924,130600,83534590,9170,9170,9170,9170,0
|
|
20240924,130500,83534590,9170,9170,9170,9170,0
|
|
20240924,130400,83534590,9170,9170,9170,9170,0
|
|
20240924,130300,83534590,9170,9140,9170,9140,85
|
|
20240924,130200,82757420,9140,9140,9140,9140,0
|
|
20240924,130100,82757420,9140,9140,9140,9140,0
|
|
20240924,130000,82757420,9140,9140,9140,9140,0
|
|
20240924,125900,82757420,9140,9140,9140,9140,0
|
|
20240924,125800,82757420,9140,9140,9140,9140,0
|
|
20240924,125700,82757420,9140,9140,9140,9140,7
|
|
20240924,125600,82693440,9170,9170,9170,9170,0
|
|
20240924,125500,82693440,9170,9170,9170,9170,0
|
|
20240924,125400,82693440,9170,9170,9170,9170,0
|
|
20240924,125300,82693440,9170,9170,9170,9170,2
|
|
20240924,125200,82675100,9170,9170,9170,9170,0
|
|
20240924,125100,82675100,9170,9170,9170,9170,0
|
|
20240924,125000,82675100,9170,9170,9170,9170,0
|
|
20240924,124900,82675100,9170,9170,9170,9170,0
|
|
20240924,124800,82675100,9170,9170,9170,9170,0
|
|
20240924,124700,82675100,9170,9170,9170,9170,0
|
|
20240924,124600,82675100,9170,9170,9170,9170,0
|
|
20240924,124500,82675100,9170,9170,9170,9170,0
|
|
20240924,124400,82675100,9170,9170,9170,9170,0
|
|
20240924,124300,82675100,9170,9170,9170,9170,0
|
|
20240924,124200,82675100,9170,9170,9170,9170,0
|
|
20240924,124100,82675100,9170,9170,9170,9170,0
|
|
20240924,124000,82675100,9170,9150,9170,9150,60
|
|
20240924,123900,82125960,9150,9150,9150,9150,0
|
|
20240924,123800,82125960,9150,9150,9150,9150,0
|
|
20240924,123700,82125960,9150,9150,9150,9150,0
|
|
20240924,123600,82125960,9150,9150,9150,9150,0
|
|
20240924,123500,82125960,9150,9150,9150,9150,0
|
|
20240924,123400,82125960,9150,9150,9150,9150,0
|
|
20240924,123300,82125960,9150,9150,9150,9150,5
|
|
20240924,123200,82080210,9180,9180,9180,9180,0
|
|
20240924,123100,82080210,9180,9180,9180,9180,0
|
|
20240924,123000,82080210,9180,9180,9180,9180,78
|
|
20240924,122900,81364170,9180,9160,9180,9160,701
|
|
20240924,122800,74933060,9160,9160,9160,9160,188
|
|
20240924,122700,73210980,9160,9150,9160,9150,45
|
|
20240924,122600,72799190,9170,9170,9170,9170,0
|
|
20240924,122500,72799190,9170,9170,9170,9170,0
|
|
20240924,122400,72799190,9170,9170,9170,9170,0
|
|
20240924,122300,72799190,9170,9170,9170,9170,0
|
|
20240924,122200,72799190,9170,9150,9170,9140,23
|
|
20240924,122100,72588780,9140,9140,9140,9140,0
|
|
20240924,122000,72588780,9140,9140,9140,9140,0
|
|
20240924,121900,72588780,9140,9140,9140,9140,0
|
|
20240924,121800,72588780,9140,9140,9140,9140,0
|
|
20240924,121700,72588780,9140,9140,9140,9140,0
|
|
20240924,121600,72588780,9140,9140,9140,9140,0
|
|
20240924,121500,72588780,9140,9140,9140,9140,0
|
|
20240924,121400,72588780,9140,9140,9140,9140,4
|
|
20240924,121300,72552220,9140,9150,9170,9140,1258
|
|
20240924,121200,61033020,9150,9150,9150,9150,0
|
|
20240924,121100,61033020,9150,9150,9150,9150,0
|
|
20240924,121000,61033020,9150,9150,9150,9150,0
|
|
20240924,120900,61033020,9150,9150,9150,9150,0
|
|
20240924,120800,61033020,9150,9150,9150,9150,0
|
|
20240924,120700,61033020,9150,9150,9150,9150,0
|
|
20240924,120600,61033020,9150,9150,9150,9150,0
|
|
20240924,120500,61033020,9150,9150,9150,9150,3
|
|
20240924,120400,61005570,9150,9150,9150,9150,0
|
|
20240924,120300,61005570,9150,9150,9150,9150,0
|
|
20240924,120200,61005570,9150,9150,9150,9150,0
|
|
20240924,120100,61005570,9150,9150,9150,9150,0
|
|
20240924,120000,61005570,9150,9150,9150,9150,0
|
|
20240924,115900,61005570,9150,9150,9150,9150,0
|
|
20240924,115800,61005570,9150,9150,9150,9150,0
|
|
20240924,115700,61005570,9150,9150,9150,9150,0
|
|
20240924,115600,61005570,9150,9150,9150,9150,3
|
|
20240924,115500,60978120,9150,9150,9150,9150,0
|
|
20240924,115400,60978120,9150,9150,9150,9150,0
|
|
20240924,115300,60978120,9150,9150,9150,9150,9
|
|
20240924,115200,60895770,9150,9150,9150,9150,0
|
|
20240924,115100,60895770,9150,9150,9150,9150,0
|
|
20240924,115000,60895770,9150,9150,9150,9150,0
|
|
20240924,114900,60895770,9150,9130,9150,9130,3
|
|
20240924,114800,60868340,9150,9150,9150,9150,0
|
|
20240924,114700,60868340,9150,9150,9150,9150,0
|
|
20240924,114600,60868340,9150,9150,9150,9150,10
|
|
20240924,114500,60776840,9150,9150,9150,9150,0
|
|
20240924,114400,60776840,9150,9150,9150,9140,384
|
|
20240924,114300,57263570,9150,9150,9150,9150,0
|
|
20240924,114200,57263570,9150,9150,9150,9150,0
|
|
20240924,114100,57263570,9150,9150,9150,9150,0
|
|
20240924,114000,57263570,9150,9150,9150,9150,3
|
|
20240924,113900,57236120,9160,9140,9160,9140,471
|
|
20240924,113800,52930200,9140,9140,9140,9140,3
|
|
20240924,113700,52902780,9140,9140,9140,9140,0
|
|
20240924,113600,52902780,9140,9140,9140,9140,0
|
|
20240924,113500,52902780,9140,9140,9140,9140,3
|
|
20240924,113400,52875360,9140,9140,9140,9140,0
|
|
20240924,113300,52875360,9140,9140,9140,9140,0
|
|
20240924,113200,52875360,9140,9140,9140,9140,0
|
|
20240924,113100,52875360,9140,9140,9140,9140,0
|
|
20240924,113000,52875360,9140,9140,9140,9140,3
|
|
20240924,112900,52847940,9140,9140,9140,9140,0
|
|
20240924,112800,52847940,9140,9140,9140,9140,0
|
|
20240924,112700,52847940,9140,9140,9140,9140,3
|
|
20240924,112600,52820520,9120,9120,9120,9120,0
|
|
20240924,112500,52820520,9120,9120,9120,9120,0
|
|
20240924,112400,52820520,9120,9120,9120,9120,5
|
|
20240924,112300,52774920,9140,9140,9140,9140,0
|
|
20240924,112200,52774920,9140,9140,9140,9140,0
|
|
20240924,112100,52774920,9140,9140,9140,9140,0
|
|
20240924,112000,52774920,9140,9120,9140,9120,45
|
|
20240924,111900,52364400,9140,9140,9140,9140,5
|
|
20240924,111800,52318700,9140,9140,9140,9140,0
|
|
20240924,111700,52318700,9140,9140,9140,9140,0
|
|
20240924,111600,52318700,9140,9140,9140,9140,0
|
|
20240924,111500,52318700,9140,9140,9140,9140,0
|
|
20240924,111400,52318700,9140,9140,9140,9140,0
|
|
20240924,111300,52318700,9140,9140,9140,9140,3
|
|
20240924,111200,52291280,9140,9140,9140,9140,0
|
|
20240924,111100,52291280,9140,9140,9140,9140,0
|
|
20240924,111000,52291280,9140,9140,9140,9140,0
|
|
20240924,110900,52291280,9140,9140,9140,9140,3
|
|
20240924,110800,52263860,9140,9140,9140,9140,0
|
|
20240924,110700,52263860,9140,9140,9140,9140,5
|
|
20240924,110600,52218160,9140,9140,9140,9140,0
|
|
20240924,110500,52218160,9140,9140,9140,9140,3
|
|
20240924,110400,52190740,9130,9130,9130,9130,0
|
|
20240924,110300,52190740,9130,9130,9130,9130,0
|
|
20240924,110200,52190740,9130,9130,9130,9130,0
|
|
20240924,110100,52190740,9130,9130,9130,9130,0
|
|
20240924,110000,52190740,9130,9130,9130,9130,0
|
|
20240924,105900,52190740,9130,9130,9130,9130,0
|
|
20240924,105800,52190740,9130,9120,9130,9120,86
|
|
20240924,105700,51406270,9120,9120,9120,9120,0
|
|
20240924,105600,51406270,9120,9110,9120,9110,52
|
|
20240924,105500,50932540,9110,9110,9110,9110,0
|
|
20240924,105400,50932540,9110,9120,9120,9110,254
|
|
20240924,105300,48616180,9140,9150,9150,9130,256
|
|
20240924,105200,46277640,9160,9160,9160,9150,233
|
|
20240924,105100,44145460,9160,9160,9160,9160,0
|
|
20240924,105000,44145460,9160,9160,9160,9160,0
|
|
20240924,104900,44145460,9160,9160,9160,9160,6
|
|
20240924,104800,44090500,9180,9180,9180,9180,0
|
|
20240924,104700,44090500,9180,9180,9180,9180,0
|
|
20240924,104600,44090500,9180,9180,9180,9180,3
|
|
20240924,104500,44062960,9180,9180,9180,9180,0
|
|
20240924,104400,44062960,9180,9160,9180,9160,57
|
|
20240924,104300,43540500,9160,9160,9160,9160,0
|
|
20240924,104200,43540500,9160,9160,9160,9160,0
|
|
20240924,104100,43540500,9160,9160,9160,9160,0
|
|
20240924,104000,43540500,9160,9160,9160,9160,0
|
|
20240924,103900,43540500,9160,9160,9160,9160,30
|
|
20240924,103800,43265700,9160,9160,9160,9160,15
|
|
20240924,103700,43128300,9170,9170,9170,9170,0
|
|
20240924,103600,43128300,9170,9170,9170,9170,0
|
|
20240924,103500,43128300,9170,9170,9170,9170,0
|
|
20240924,103400,43128300,9170,9170,9170,9170,254
|
|
20240924,103300,40799120,9170,9170,9170,9170,0
|
|
20240924,103200,40799120,9170,9170,9170,9170,0
|
|
20240924,103100,40799120,9170,9170,9170,9170,3
|
|
20240924,103000,40771610,9180,9180,9180,9180,0
|
|
20240924,102900,40771610,9180,9180,9180,9180,0
|
|
20240924,102800,40771610,9180,9180,9180,9180,3
|
|
20240924,102700,40744070,9170,9170,9170,9170,6
|
|
20240924,102600,40689050,9190,9190,9190,9190,0
|
|
20240924,102500,40689050,9190,9190,9190,9190,11
|
|
20240924,102400,40587960,9190,9190,9190,9190,3
|
|
20240924,102300,40560390,9190,9190,9190,9190,0
|
|
20240924,102200,40560390,9190,9190,9190,9190,3
|
|
20240924,102100,40532820,9190,9190,9190,9190,0
|
|
20240924,102000,40532820,9190,9190,9190,9190,0
|
|
20240924,101900,40532820,9190,9190,9190,9190,0
|
|
20240924,101800,40532820,9190,9190,9190,9190,21
|
|
20240924,101700,40339830,9190,9190,9190,9190,0
|
|
20240924,101600,40339830,9190,9190,9190,9190,3
|
|
20240924,101500,40312260,9190,9190,9190,9190,0
|
|
20240924,101400,40312260,9190,9190,9190,9190,0
|
|
20240924,101300,40312260,9190,9190,9190,9190,28
|
|
20240924,101200,40054940,9190,9190,9190,9190,0
|
|
20240924,101100,40054940,9190,9190,9190,9190,3
|
|
20240924,101000,40027370,9190,9190,9190,9190,0
|
|
20240924,100900,40027370,9190,9190,9190,9190,22
|
|
20240924,100800,39825190,9190,9190,9190,9190,0
|
|
20240924,100700,39825190,9190,9190,9190,9190,22
|
|
20240924,100600,39623010,9190,9190,9190,9190,19
|
|
20240924,100500,39448400,9190,9190,9190,9190,4
|
|
20240924,100400,39411640,9190,9190,9190,9190,20
|
|
20240924,100300,39227840,9190,9190,9190,9190,1
|
|
20240924,100200,39218650,9190,9190,9190,9190,3
|
|
20240924,100100,39191080,9190,9190,9190,9190,19
|
|
20240924,100000,39016470,9180,9180,9180,9180,0
|
|
20240924,095900,39016470,9180,9180,9180,9180,0
|
|
20240924,095800,39016470,9180,9180,9180,9180,0
|
|
20240924,095700,39016470,9180,9180,9190,9180,792
|
|
20240924,095600,31745880,9190,9190,9190,9190,5
|
|
20240924,095500,31699930,9180,9180,9190,9180,754
|
|
20240924,095400,24777650,9180,9180,9180,9180,0
|
|
20240924,095300,24777650,9180,9180,9180,9180,0
|
|
20240924,095200,24777650,9180,9180,9180,9180,0
|
|
20240924,095100,24777650,9180,9180,9180,9180,3
|
|
20240924,095000,24750110,9180,9180,9180,9180,0
|
|
20240924,094900,24750110,9180,9180,9180,9180,0
|
|
20240924,094800,24750110,9180,9180,9180,9180,0
|
|
20240924,094700,24750110,9180,9170,9180,9170,490
|
|
20240924,094600,20256290,9170,9170,9170,9170,1
|
|
20240924,094500,20247120,9170,9170,9170,9170,3
|
|
20240924,094400,20219610,9170,9170,9170,9170,16
|
|
20240924,094300,20072890,9170,9170,9170,9170,0
|
|
20240924,094200,20072890,9170,9170,9170,9170,0
|
|
20240924,094100,20072890,9170,9170,9170,9170,147
|
|
20240924,094000,18724900,9180,9180,9180,9180,0
|
|
20240924,093900,18724900,9180,9180,9180,9180,0
|
|
20240924,093800,18724900,9180,9180,9180,9180,0
|
|
20240924,093700,18724900,9180,9180,9180,9180,53
|
|
20240924,093600,18238360,9180,9180,9180,9180,4
|
|
20240924,093500,18201640,9190,9190,9190,9190,0
|
|
20240924,093400,18201640,9190,9190,9190,9190,4
|
|
20240924,093300,18164880,9190,9190,9190,9190,3
|
|
20240924,093200,18137310,9190,9190,9190,9190,10
|
|
20240924,093100,18045410,9190,9190,9190,9190,1
|
|
20240924,093000,18036220,9200,9200,9200,9200,0
|
|
20240924,092900,18036220,9200,9200,9200,9200,0
|
|
20240924,092800,18036220,9200,9200,9200,9200,0
|
|
20240924,092700,18036220,9200,9200,9200,9200,0
|
|
20240924,092600,18036220,9200,9200,9200,9200,0
|
|
20240924,092500,18036220,9200,9160,9200,9160,716
|
|
20240924,092400,11461660,9210,9210,9210,9210,0
|
|
20240924,092300,11461660,9210,9210,9210,9210,0
|
|
20240924,092200,11461660,9210,9210,9210,9210,9
|
|
20240924,092100,11378770,9180,9190,9190,9180,622
|
|
20240924,092000,5664520,9220,9210,9220,9210,261
|
|
20240924,091900,3260660,9180,9180,9180,9180,0
|
|
20240924,091800,3260660,9180,9180,9180,9180,2
|
|
20240924,091700,3242300,9180,9180,9180,9180,1
|
|
20240924,091600,3233120,9220,9220,9220,9220,0
|
|
20240924,091500,3233120,9220,9220,9220,9220,0
|
|
20240924,091400,3233120,9220,9220,9220,9220,0
|
|
20240924,091300,3233120,9220,9220,9220,9220,0
|
|
20240924,091200,3233120,9220,9220,9220,9220,0
|
|
20240924,091100,3233120,9220,9220,9220,9220,4
|
|
20240924,091000,3196240,9220,9220,9220,9220,0
|
|
20240924,090900,3196240,9220,9220,9220,9220,0
|
|
20240924,090800,3196240,9220,9200,9220,9180,198
|
|
20240924,090700,1374680,9180,9180,9180,9180,0
|
|
20240924,090600,1374680,9180,9180,9180,9180,0
|
|
20240924,090500,1374680,9180,9180,9180,9180,60
|
|
20240924,090400,823880,9180,9180,9180,9180,11
|
|
20240924,090300,722900,9200,9200,9200,9200,0
|
|
20240924,090200,722900,9200,9200,9200,9200,0
|
|
20240924,090100,722900,9200,9200,9200,9200,1
|
|
20240924,090000,713700,9220,9150,9220,9140,78
|