628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,192500,1429093970,13300,13300,13300,13300,813
|
|
20240905,192400,1429093970,13300,13300,13300,13300,0
|
|
20240905,192300,1429093970,13300,13300,13300,13300,0
|
|
20240905,192200,1429093970,13300,13300,13300,13300,0
|
|
20240905,192100,1429093970,13300,13300,13300,13300,0
|
|
20240905,192000,1429093970,13300,13300,13300,13300,0
|
|
20240905,191900,1429093970,13300,13300,13300,13300,0
|
|
20240905,191800,1429093970,13300,13300,13300,13300,0
|
|
20240905,191700,1429093970,13300,13300,13300,13300,0
|
|
20240905,191600,1429093970,13300,13300,13300,13300,0
|
|
20240905,191500,1429093970,13300,13300,13300,13300,0
|
|
20240905,191400,1429093970,13300,13300,13300,13300,0
|
|
20240905,191300,1429093970,13300,13300,13300,13300,0
|
|
20240905,191200,1429093970,13300,13300,13300,13300,0
|
|
20240905,191100,1429093970,13300,13300,13300,13300,0
|
|
20240905,191000,1429093970,13300,13300,13300,13300,0
|
|
20240905,190900,1429093970,13300,13300,13300,13300,0
|
|
20240905,190800,1429093970,13300,13300,13300,13300,0
|
|
20240905,190700,1429093970,13300,13300,13300,13300,0
|
|
20240905,190600,1429093970,13300,13300,13300,13300,0
|
|
20240905,190500,1429093970,13300,13300,13300,13300,0
|
|
20240905,190400,1429093970,13300,13300,13300,13300,0
|
|
20240905,190300,1429093970,13300,13300,13300,13300,0
|
|
20240905,190200,1429093970,13300,13300,13300,13300,0
|
|
20240905,190100,1429093970,13300,13300,13300,13300,0
|
|
20240905,190000,1429093970,13300,13300,13300,13300,0
|
|
20240905,185900,1429093970,13300,13300,13300,13300,0
|
|
20240905,185800,1429093970,13300,13300,13300,13300,0
|
|
20240905,185700,1429093970,13300,13300,13300,13300,0
|
|
20240905,185600,1429093970,13300,13300,13300,13300,0
|
|
20240905,185500,1429093970,13300,13300,13300,13300,813
|
|
20240905,185400,1429093970,13300,13300,13300,13300,0
|
|
20240905,185300,1429093970,13300,13300,13300,13300,0
|
|
20240905,185200,1429093970,13300,13300,13300,13300,0
|
|
20240905,185100,1429093970,13300,13300,13300,13300,0
|
|
20240905,185000,1429093970,13300,13300,13300,13300,0
|
|
20240905,184900,1429093970,13300,13300,13300,13300,0
|
|
20240905,184800,1429093970,13300,13300,13300,13300,0
|
|
20240905,184700,1429093970,13300,13300,13300,13300,0
|
|
20240905,184600,1429093970,13300,13300,13300,13300,0
|
|
20240905,184500,1429093970,13300,13300,13300,13300,0
|
|
20240905,184400,1429093970,13300,13300,13300,13300,0
|
|
20240905,184300,1429093970,13300,13300,13300,13300,0
|
|
20240905,184200,1429093970,13300,13300,13300,13300,0
|
|
20240905,184100,1429093970,13300,13300,13300,13300,0
|
|
20240905,184000,1429093970,13300,13300,13300,13300,0
|
|
20240905,183900,1429093970,13300,13300,13300,13300,0
|
|
20240905,183800,1429093970,13300,13300,13300,13300,0
|
|
20240905,183700,1429093970,13300,13300,13300,13300,0
|
|
20240905,183600,1429093970,13300,13300,13300,13300,0
|
|
20240905,183500,1429093970,13300,13300,13300,13300,0
|
|
20240905,183400,1429093970,13300,13300,13300,13300,0
|
|
20240905,183300,1429093970,13300,13300,13300,13300,0
|
|
20240905,183200,1429093970,13300,13300,13300,13300,0
|
|
20240905,183100,1429093970,13300,13300,13300,13300,0
|
|
20240905,183000,1429093970,13300,13300,13300,13300,0
|
|
20240905,182900,1429093970,13300,13300,13300,13300,0
|
|
20240905,182800,1429093970,13300,13300,13300,13300,0
|
|
20240905,182700,1429093970,13300,13300,13300,13300,0
|
|
20240905,182600,1429093970,13300,13300,13300,13300,0
|
|
20240905,182500,1429093970,13300,13300,13300,13300,813
|
|
20240905,182400,1429093970,13300,13300,13300,13300,0
|
|
20240905,182300,1429093970,13300,13300,13300,13300,0
|
|
20240905,182200,1429093970,13300,13300,13300,13300,0
|
|
20240905,182100,1429093970,13300,13300,13300,13300,0
|
|
20240905,182000,1429093970,13300,13300,13300,13300,0
|
|
20240905,181900,1429093970,13300,13300,13300,13300,0
|
|
20240905,181800,1429093970,13300,13300,13300,13300,0
|
|
20240905,181700,1429093970,13300,13300,13300,13300,0
|
|
20240905,181600,1429093970,13300,13300,13300,13300,0
|
|
20240905,181500,1429093970,13300,13300,13300,13300,0
|
|
20240905,181400,1429093970,13300,13300,13300,13300,0
|
|
20240905,181300,1429093970,13300,13300,13300,13300,0
|
|
20240905,181200,1429093970,13300,13300,13300,13300,0
|
|
20240905,181100,1429093970,13300,13300,13300,13300,0
|
|
20240905,181000,1429093970,13300,13300,13300,13300,0
|
|
20240905,180900,1429093970,13300,13300,13300,13300,0
|
|
20240905,180800,1429093970,13300,13300,13300,13300,0
|
|
20240905,180700,1429093970,13300,13300,13300,13300,0
|
|
20240905,180600,1429093970,13300,13300,13300,13300,0
|
|
20240905,180500,1429093970,13300,13300,13300,13300,0
|
|
20240905,180400,1429093970,13300,13300,13300,13300,0
|
|
20240905,180300,1429093970,13300,13300,13300,13300,0
|
|
20240905,180200,1429093970,13300,13300,13300,13300,0
|
|
20240905,180100,1429093970,13300,13300,13300,13300,0
|
|
20240905,180000,1429093970,13300,13300,13300,13300,0
|
|
20240905,175900,1429093970,13300,13300,13300,13300,0
|
|
20240905,175800,1429093970,13300,13300,13300,13300,0
|
|
20240905,175700,1429093970,13300,13300,13300,13300,0
|
|
20240905,175600,1429093970,13300,13300,13300,13300,0
|
|
20240905,175500,1429093970,13300,13300,13300,13300,813
|
|
20240905,175400,1429093970,13300,13300,13300,13300,0
|
|
20240905,175300,1429093970,13300,13300,13300,13300,0
|
|
20240905,175200,1429093970,13300,13300,13300,13300,0
|
|
20240905,175100,1429093970,13300,13300,13300,13300,0
|
|
20240905,175000,1429093970,13300,13300,13300,13300,0
|
|
20240905,174900,1429093970,13300,13300,13300,13300,0
|
|
20240905,174800,1429093970,13300,13300,13300,13300,0
|
|
20240905,174700,1429093970,13300,13300,13300,13300,0
|
|
20240905,174600,1429093970,13300,13300,13300,13300,0
|
|
20240905,174500,1429093970,13300,13300,13300,13300,0
|
|
20240905,174400,1429093970,13300,13300,13300,13300,0
|
|
20240905,174300,1429093970,13300,13300,13300,13300,0
|
|
20240905,174200,1429093970,13300,13300,13300,13300,0
|
|
20240905,174100,1429093970,13300,13300,13300,13300,0
|
|
20240905,174000,1429093970,13300,13300,13300,13300,0
|
|
20240905,173900,1429093970,13300,13300,13300,13300,0
|
|
20240905,173800,1429093970,13300,13300,13300,13300,0
|
|
20240905,173700,1429093970,13300,13300,13300,13300,0
|
|
20240905,173600,1429093970,13300,13300,13300,13300,0
|
|
20240905,173500,1429093970,13300,13300,13300,13300,0
|
|
20240905,173400,1429093970,13300,13300,13300,13300,0
|
|
20240905,173300,1429093970,13300,13300,13300,13300,0
|
|
20240905,173200,1429093970,13300,13300,13300,13300,0
|
|
20240905,173100,1429093970,13300,13300,13300,13300,0
|
|
20240905,173000,1429093970,13300,13300,13300,13300,0
|
|
20240905,172900,1429093970,13300,13300,13300,13300,0
|
|
20240905,172800,1429093970,13300,13300,13300,13300,0
|
|
20240905,172700,1429093970,13300,13300,13300,13300,0
|
|
20240905,172600,1429093970,13300,13300,13300,13300,0
|
|
20240905,172500,1429093970,13300,13300,13300,13300,813
|
|
20240905,172400,1429093970,13300,13300,13300,13300,0
|
|
20240905,172300,1429093970,13300,13300,13300,13300,0
|
|
20240905,172200,1429093970,13300,13300,13300,13300,0
|
|
20240905,172100,1429093970,13300,13300,13300,13300,0
|
|
20240905,172000,1429093970,13300,13300,13300,13300,0
|
|
20240905,171900,1429093970,13300,13300,13300,13300,0
|
|
20240905,171800,1429093970,13300,13300,13300,13300,0
|
|
20240905,171700,1429093970,13300,13300,13300,13300,0
|
|
20240905,171600,1429093970,13300,13300,13300,13300,0
|
|
20240905,171500,1429093970,13300,13300,13300,13300,0
|
|
20240905,171400,1429093970,13300,13300,13300,13300,0
|
|
20240905,171300,1429093970,13300,13300,13300,13300,0
|
|
20240905,171200,1429093970,13300,13300,13300,13300,0
|
|
20240905,171100,1429093970,13300,13300,13300,13300,0
|
|
20240905,171000,1429093970,13300,13300,13300,13300,0
|
|
20240905,170900,1429093970,13300,13300,13300,13300,0
|
|
20240905,170800,1429093970,13300,13300,13300,13300,0
|
|
20240905,170700,1429093970,13300,13300,13300,13300,0
|
|
20240905,170600,1429093970,13300,13300,13300,13300,0
|
|
20240905,170500,1429093970,13300,13300,13300,13300,0
|
|
20240905,170400,1429093970,13300,13300,13300,13300,0
|
|
20240905,170300,1429093970,13300,13300,13300,13300,0
|
|
20240905,170200,1429093970,13300,13300,13300,13300,0
|
|
20240905,170100,1429093970,13300,13300,13300,13300,0
|
|
20240905,170000,1429093970,13300,13300,13300,13300,0
|
|
20240905,165900,1429093970,13300,13300,13300,13300,0
|
|
20240905,165800,1429093970,13300,13300,13300,13300,0
|
|
20240905,165700,1429093970,13300,13300,13300,13300,0
|
|
20240905,165600,1429093970,13300,13300,13300,13300,0
|
|
20240905,165500,1429093970,13300,13300,13300,13300,813
|
|
20240905,165400,1429093970,13300,13300,13300,13300,0
|
|
20240905,165300,1429093970,13300,13300,13300,13300,0
|
|
20240905,165200,1429093970,13300,13300,13300,13300,0
|
|
20240905,165100,1429093970,13300,13300,13300,13300,0
|
|
20240905,165000,1429093970,13300,13300,13300,13300,0
|
|
20240905,164900,1429093970,13300,13300,13300,13300,0
|
|
20240905,164800,1429093970,13300,13300,13300,13300,0
|
|
20240905,164700,1429093970,13300,13300,13300,13300,0
|
|
20240905,164600,1429093970,13300,13300,13300,13300,0
|
|
20240905,164500,1429093970,13300,13300,13300,13300,0
|
|
20240905,164400,1429093970,13300,13300,13300,13300,0
|
|
20240905,164300,1429093970,13300,13300,13300,13300,0
|
|
20240905,164200,1429093970,13300,13300,13300,13300,0
|
|
20240905,164100,1429093970,13300,13300,13300,13300,0
|
|
20240905,164000,1429093970,13300,13300,13300,13300,0
|
|
20240905,163900,1429093970,13300,13300,13300,13300,0
|
|
20240905,163800,1429093970,13300,13300,13300,13300,0
|
|
20240905,163700,1429093970,13300,13300,13300,13300,0
|
|
20240905,163600,1429093970,13300,13300,13300,13300,0
|
|
20240905,163500,1429093970,13300,13300,13300,13300,0
|
|
20240905,163400,1429093970,13300,13300,13300,13300,0
|
|
20240905,163300,1429093970,13300,13300,13300,13300,0
|
|
20240905,163200,1429093970,13300,13300,13300,13300,0
|
|
20240905,163100,1429093970,13300,13300,13300,13300,0
|
|
20240905,163000,1429093970,13300,13300,13300,13300,0
|
|
20240905,162900,1429093970,13300,13300,13300,13300,0
|
|
20240905,162800,1429093970,13300,13300,13300,13300,0
|
|
20240905,162700,1429093970,13300,13300,13300,13300,0
|
|
20240905,162600,1429093970,13300,13300,13300,13300,0
|
|
20240905,162500,1429093970,13300,13300,13300,13300,813
|
|
20240905,162400,1429093970,13300,13300,13300,13300,0
|
|
20240905,162300,1429093970,13300,13300,13300,13300,0
|
|
20240905,162200,1429093970,13300,13300,13300,13300,0
|
|
20240905,162100,1429093970,13300,13300,13300,13300,0
|
|
20240905,162000,1429093970,13300,13300,13300,13300,0
|
|
20240905,161900,1429093970,13300,13300,13300,13300,0
|
|
20240905,161800,1429093970,13300,13300,13300,13300,0
|
|
20240905,161700,1429093970,13300,13300,13300,13300,0
|
|
20240905,161600,1429093970,13300,13300,13300,13300,0
|
|
20240905,161500,1429093970,13300,13300,13300,13300,0
|
|
20240905,161400,1429093970,13300,13300,13300,13300,0
|
|
20240905,161300,1429093970,13300,13300,13300,13300,0
|
|
20240905,161200,1429093970,13300,13300,13300,13300,0
|
|
20240905,161100,1429093970,13300,13300,13300,13300,0
|
|
20240905,161000,1429093970,13300,13300,13300,13300,0
|
|
20240905,160900,1429093970,13300,13300,13300,13300,0
|
|
20240905,160800,1429093970,13300,13300,13300,13300,0
|
|
20240905,160700,1429093970,13300,13300,13300,13300,0
|
|
20240905,160600,1429093970,13300,13300,13300,13300,0
|
|
20240905,160500,1429093970,13300,13300,13300,13300,0
|
|
20240905,160400,1429093970,13300,13300,13300,13300,0
|
|
20240905,160300,1429093970,13300,13300,13300,13300,0
|
|
20240905,160200,1429093970,13300,13300,13300,13300,0
|
|
20240905,160100,1429093970,13300,13300,13300,13300,0
|
|
20240905,160000,1429093970,13300,13300,13300,13300,0
|
|
20240905,155900,1429093970,13300,13300,13300,13300,0
|
|
20240905,155800,1429093970,13300,13300,13300,13300,0
|
|
20240905,155700,1429093970,13300,13300,13300,13300,0
|
|
20240905,155600,1429093970,13300,13300,13300,13300,0
|
|
20240905,155500,1429093970,13300,13300,13300,13300,813
|
|
20240905,155400,1429093970,13300,13300,13300,13300,0
|
|
20240905,155300,1429093970,13300,13300,13300,13300,0
|
|
20240905,155200,1429093970,13300,13300,13300,13300,0
|
|
20240905,155100,1429093970,13300,13300,13300,13300,0
|
|
20240905,155000,1429093970,13300,13300,13300,13300,0
|
|
20240905,154900,1429093970,13300,13300,13300,13300,0
|
|
20240905,154800,1429093970,13300,13300,13300,13300,0
|
|
20240905,154700,1429093970,13300,13300,13300,13300,0
|
|
20240905,154600,1429093970,13300,13300,13300,13300,0
|
|
20240905,154500,1429093970,13300,13300,13300,13300,0
|
|
20240905,154400,1429093970,13300,13300,13300,13300,0
|
|
20240905,154300,1429093970,13300,13300,13300,13300,0
|
|
20240905,154200,1429093970,13300,13300,13300,13300,0
|
|
20240905,154100,1429093970,13300,13300,13300,13300,0
|
|
20240905,154000,1429093970,13300,13300,13300,13300,0
|
|
20240905,153900,1429093970,13300,13300,13300,13300,0
|
|
20240905,153800,1429093970,13300,13300,13300,13300,0
|
|
20240905,153700,1429093970,13300,13300,13300,13300,0
|
|
20240905,153600,1429093970,13300,13300,13300,13300,0
|
|
20240905,153500,1429093970,13300,13300,13300,13300,0
|
|
20240905,153400,1429093970,13300,13300,13300,13300,0
|
|
20240905,153300,1429093970,13300,13300,13300,13300,0
|
|
20240905,153200,1429093970,13300,13300,13300,13300,0
|
|
20240905,153100,1429093970,13300,13300,13300,13300,0
|
|
20240905,153000,1429093970,13300,13300,13300,13300,813
|
|
20240905,152900,1418281070,13300,13300,13300,13300,0
|
|
20240905,152800,1418281070,13300,13300,13300,13300,0
|
|
20240905,152700,1418281070,13300,13300,13300,13300,0
|
|
20240905,152600,1418281070,13300,13300,13300,13300,0
|
|
20240905,152500,1418281070,13300,13300,13300,13300,0
|
|
20240905,152400,1418281070,13300,13300,13300,13300,0
|
|
20240905,152300,1418281070,13300,13300,13300,13300,0
|
|
20240905,152200,1418281070,13300,13300,13300,13300,0
|
|
20240905,152100,1418281070,13300,13300,13300,13300,0
|
|
20240905,152000,1418281070,13300,13300,13300,13300,0
|
|
20240905,151900,1418281070,13300,13300,13300,13300,211
|
|
20240905,151800,1415474770,13300,13300,13300,13280,1631
|
|
20240905,151700,1393814550,13280,13260,13280,13230,2371
|
|
20240905,151600,1362346340,13260,13260,13260,13260,9
|
|
20240905,151500,1362227000,13260,13210,13260,13210,3079
|
|
20240905,151400,1321523080,13220,13220,13220,13220,0
|
|
20240905,151300,1321523080,13220,13220,13220,13220,0
|
|
20240905,151200,1321523080,13220,13210,13220,13200,440
|
|
20240905,151100,1315712940,13200,13160,13200,13160,2500
|
|
20240905,151000,1282734550,13160,13140,13160,13140,336
|
|
20240905,150900,1278316170,13150,13150,13150,13150,0
|
|
20240905,150800,1278316170,13150,13150,13150,13130,56
|
|
20240905,150700,1277579870,13150,13150,13150,13150,100
|
|
20240905,150600,1276264870,13150,13150,13150,13150,4
|
|
20240905,150500,1276212270,13150,13140,13150,13140,5
|
|
20240905,150400,1276146550,13150,13150,13150,13150,0
|
|
20240905,150300,1276146550,13150,13120,13150,13120,6
|
|
20240905,150200,1276067800,13150,13110,13150,13110,10
|
|
20240905,150100,1275936660,13150,13150,13150,13150,43
|
|
20240905,150000,1275371210,13150,13140,13150,13110,24
|
|
20240905,145900,1275055930,13150,13150,13150,13140,50
|
|
20240905,145800,1274398780,13160,13170,13170,13160,536
|
|
20240905,145700,1267344300,13180,13180,13180,13180,4
|
|
20240905,145600,1267291580,13190,13190,13190,13190,0
|
|
20240905,145500,1267291580,13190,13190,13190,13190,7
|
|
20240905,145400,1267199250,13190,13170,13190,13170,2
|
|
20240905,145300,1267172890,13190,13190,13190,13190,0
|
|
20240905,145200,1267172890,13190,13180,13190,13180,12
|
|
20240905,145100,1267014720,13180,13180,13180,13180,0
|
|
20240905,145000,1267014720,13180,13170,13180,13170,2
|
|
20240905,144900,1266988370,13180,13170,13180,13170,46
|
|
20240905,144800,1266382140,13180,13170,13180,13170,6
|
|
20240905,144700,1266303110,13190,13190,13190,13190,0
|
|
20240905,144600,1266303110,13190,13180,13190,13180,4
|
|
20240905,144500,1266250380,13190,13190,13190,13190,0
|
|
20240905,144400,1266250380,13190,13190,13190,13190,0
|
|
20240905,144300,1266250380,13190,13170,13190,13170,2
|
|
20240905,144200,1266224020,13190,13190,13190,13190,0
|
|
20240905,144100,1266224020,13190,13190,13190,13190,0
|
|
20240905,144000,1266224020,13190,13190,13190,13190,1
|
|
20240905,143900,1266210830,13200,13200,13200,13200,10
|
|
20240905,143800,1266078830,13200,13200,13200,13200,112
|
|
20240905,143700,1264600430,13200,13200,13200,13200,1364
|
|
20240905,143600,1246595630,13200,13200,13200,13200,0
|
|
20240905,143500,1246595630,13200,13200,13200,13200,0
|
|
20240905,143400,1246595630,13200,13160,13200,13160,2604
|
|
20240905,143300,1212278360,13160,13160,13160,13160,0
|
|
20240905,143200,1212278360,13160,13160,13160,13160,67
|
|
20240905,143100,1211396640,13150,13150,13170,13150,2477
|
|
20240905,143000,1178821480,13150,13150,13150,13150,0
|
|
20240905,142900,1178821480,13150,13150,13150,13150,0
|
|
20240905,142800,1178821480,13150,13150,13150,13150,1
|
|
20240905,142700,1178808330,13150,13110,13150,13110,1789
|
|
20240905,142600,1155327960,13110,13110,13110,13100,10
|
|
20240905,142500,1155196930,13110,13110,13110,13110,1
|
|
20240905,142400,1155183820,13100,13110,13110,13100,6
|
|
20240905,142300,1155105210,13100,13100,13110,13100,308
|
|
20240905,142200,1151070210,13110,13110,13110,13110,105
|
|
20240905,142100,1149693660,13130,13130,13130,13130,0
|
|
20240905,142000,1149693660,13130,13120,13130,13120,22
|
|
20240905,141900,1149405010,13130,13130,13130,13130,1
|
|
20240905,141800,1149391880,13120,13120,13120,13120,0
|
|
20240905,141700,1149391880,13120,13120,13120,13120,0
|
|
20240905,141600,1149391880,13120,13120,13120,13120,1
|
|
20240905,141500,1149378760,13120,13120,13120,13120,0
|
|
20240905,141400,1149378760,13120,13120,13120,13120,1
|
|
20240905,141300,1149365640,13110,13110,13110,13110,0
|
|
20240905,141200,1149365640,13110,13120,13120,13110,55
|
|
20240905,141100,1148644080,13110,13110,13110,13110,12
|
|
20240905,141000,1148486760,13130,13130,13130,13120,102
|
|
20240905,140900,1147147740,13140,13130,13140,13130,16
|
|
20240905,140800,1146937510,13140,13130,13140,13130,4030
|
|
20240905,140700,1094023600,13140,13140,13140,13140,0
|
|
20240905,140600,1094023600,13140,13140,13140,13140,0
|
|
20240905,140500,1094023600,13140,13130,13140,13130,215
|
|
20240905,140400,1091200640,13140,13130,13140,13130,3
|
|
20240905,140300,1091161240,13150,13150,13150,13150,0
|
|
20240905,140200,1091161240,13150,13150,13150,13150,0
|
|
20240905,140100,1091161240,13150,13150,13150,13130,2507
|
|
20240905,140000,1058194290,13150,13160,13160,13150,410
|
|
20240905,135900,1052802690,13160,13160,13160,13160,8
|
|
20240905,135800,1052697410,13160,13160,13160,13160,10
|
|
20240905,135700,1052565810,13170,13170,13170,13170,1
|
|
20240905,135600,1052552640,13160,13160,13170,13160,23
|
|
20240905,135500,1052249950,13170,13170,13170,13170,0
|
|
20240905,135400,1052249950,13170,13170,13170,13170,0
|
|
20240905,135300,1052249950,13170,13170,13170,13170,0
|
|
20240905,135200,1052249950,13170,13170,13170,13170,0
|
|
20240905,135100,1052249950,13170,13170,13170,13170,0
|
|
20240905,135000,1052249950,13170,13170,13170,13170,0
|
|
20240905,134900,1052249950,13170,13170,13170,13170,0
|
|
20240905,134800,1052249950,13170,13160,13170,13160,182
|
|
20240905,134700,1049854820,13170,13140,13170,13140,2160
|
|
20240905,134600,1021459590,13140,13090,13140,13090,6335
|
|
20240905,134500,938492650,13090,13090,13090,13090,100
|
|
20240905,134400,937183650,13090,13080,13090,13080,145
|
|
20240905,134300,935286050,13090,13080,13090,13080,16
|
|
20240905,134200,935076760,13090,13090,13090,13090,0
|
|
20240905,134100,935076760,13090,13090,13090,13090,0
|
|
20240905,134000,935076760,13090,13090,13090,13090,0
|
|
20240905,133900,935076760,13090,13080,13090,13080,20
|
|
20240905,133800,934815150,13080,13080,13080,13080,50
|
|
20240905,133700,934161150,13090,13090,13090,13090,160
|
|
20240905,133600,932066750,13090,13090,13090,13090,0
|
|
20240905,133500,932066750,13090,13090,13090,13090,0
|
|
20240905,133400,932066750,13090,13080,13090,13080,6
|
|
20240905,133300,931988260,13090,13090,13090,13090,0
|
|
20240905,133200,931988260,13090,13090,13090,13080,102
|
|
20240905,133100,930654080,13080,13090,13090,13080,2457
|
|
20240905,133000,898506690,13100,13100,13100,13100,6
|
|
20240905,132900,898428090,13090,13090,13090,13090,5
|
|
20240905,132800,898362640,13100,13100,13100,13100,15
|
|
20240905,132700,898166140,13100,13100,13100,13100,21
|
|
20240905,132600,897891040,13100,13100,13100,13100,43
|
|
20240905,132500,897327740,13110,13100,13110,13100,12
|
|
20240905,132400,897170530,13100,13100,13100,13100,46
|
|
20240905,132300,896567930,13110,13100,13110,13100,48
|
|
20240905,132200,895939120,13100,13100,13100,13090,39
|
|
20240905,132100,895428400,13090,13090,13090,13090,5
|
|
20240905,132000,895362950,13100,13100,13100,13100,138
|
|
20240905,131900,893555150,13110,13110,13110,13110,0
|
|
20240905,131800,893555150,13110,13110,13110,13110,1
|
|
20240905,131700,893542040,13100,13100,13100,13090,9
|
|
20240905,131600,893424190,13090,13100,13100,13090,300
|
|
20240905,131500,889496890,13110,13090,13110,13090,15
|
|
20240905,131400,889300520,13100,13100,13100,13090,373
|
|
20240905,131300,884416370,13090,13090,13090,13090,7
|
|
20240905,131200,884324740,13100,13100,13100,13100,2
|
|
20240905,131100,884298540,13090,13090,13090,13090,451
|
|
20240905,131000,878394950,13090,13080,13090,13080,146
|
|
20240905,130900,876485260,13090,13090,13090,13090,75
|
|
20240905,130800,875503510,13090,13090,13090,13090,0
|
|
20240905,130700,875503510,13090,13090,13090,13090,0
|
|
20240905,130600,875503510,13090,13090,13090,13090,5
|
|
20240905,130500,875438060,13100,13100,13100,13100,0
|
|
20240905,130400,875438060,13100,13100,13100,13100,1134
|
|
20240905,130300,860582660,13110,13100,13110,13100,31
|
|
20240905,130200,860176260,13100,13100,13100,13100,15
|
|
20240905,130100,859979760,13110,13110,13110,13100,265
|
|
20240905,130000,856508210,13100,13100,13110,13100,45
|
|
20240905,125900,855918690,13110,13100,13110,13100,7
|
|
20240905,125800,855826930,13100,13100,13100,13100,2
|
|
20240905,125700,855800730,13110,13100,13110,13100,32
|
|
20240905,125600,855381520,13100,13100,13110,13100,121
|
|
20240905,125500,853796410,13110,13110,13110,13100,553
|
|
20240905,125400,846551900,13110,13100,13110,13100,3
|
|
20240905,125300,846512590,13100,13110,13110,13100,101
|
|
20240905,125200,845189480,13100,13100,13110,13080,1197
|
|
20240905,125100,829532400,13100,13090,13100,13080,1114
|
|
20240905,125000,814950150,13110,13090,13110,13090,232
|
|
20240905,124900,811913250,13110,13100,13110,13090,8
|
|
20240905,124800,811808470,13090,13100,13100,13090,99
|
|
20240905,124700,810512530,13100,13100,13110,13100,359
|
|
20240905,124600,805809120,13100,13110,13120,13100,134
|
|
20240905,124500,804053480,13110,13110,13110,13110,139
|
|
20240905,124400,802231190,13120,13110,13120,13110,3
|
|
20240905,124300,802191850,13120,13110,13120,13110,40
|
|
20240905,124200,801667420,13120,13110,13120,13110,4
|
|
20240905,124100,801614970,13120,13110,13120,13110,33
|
|
20240905,124000,801182320,13120,13120,13120,13110,14
|
|
20240905,123900,800998690,13110,13120,13120,13110,19
|
|
20240905,123800,800749490,13130,13120,13130,13120,81
|
|
20240905,123700,799686760,13130,13110,13130,13110,254
|
|
20240905,123600,796353340,13120,13130,13130,13110,67
|
|
20240905,123500,795474300,13110,13120,13130,13110,3620
|
|
20240905,123400,748010680,13130,13120,13130,13120,5
|
|
20240905,123300,747945060,13120,13120,13130,13120,48
|
|
20240905,123200,747315190,13120,13130,13130,13120,54
|
|
20240905,123100,746606700,13120,13120,13120,13120,131
|
|
20240905,123000,744887980,13130,13130,13130,13120,58
|
|
20240905,122900,744126470,13140,13120,13140,13120,35
|
|
20240905,122800,743667240,13130,13120,13130,13120,22
|
|
20240905,122700,743378560,13130,13130,13140,13130,172
|
|
20240905,122600,741120190,13130,13130,13130,13130,335
|
|
20240905,122500,736721640,13130,13140,13140,13120,66
|
|
20240905,122400,735855070,13130,13130,13130,13130,33
|
|
20240905,122300,735421780,13140,13130,13140,13130,164
|
|
20240905,122200,733266950,13140,13130,13140,13130,37
|
|
20240905,122100,732781130,13140,13130,13140,13130,4
|
|
20240905,122000,732728600,13140,13140,13140,13140,1
|
|
20240905,121900,732715460,13130,13140,13140,13130,94
|
|
20240905,121800,731481130,13140,13130,13140,13130,3
|
|
20240905,121700,731441730,13140,13130,13140,13130,51
|
|
20240905,121600,730772060,13130,13130,13140,13130,110
|
|
20240905,121500,729327690,13140,13130,13140,13130,13
|
|
20240905,121400,729156990,13130,13140,13140,13130,790
|
|
20240905,121300,718776690,13140,13130,13140,13130,10
|
|
20240905,121200,718645370,13140,13130,13140,13130,68
|
|
20240905,121100,717752490,13140,13130,13140,13130,5
|
|
20240905,121000,717686820,13140,13130,13140,13130,35
|
|
20240905,120900,717227250,13140,13130,13140,13130,14
|
|
20240905,120800,717043310,13140,13130,13140,13130,6
|
|
20240905,120700,716964500,13140,13140,13140,13130,33
|
|
20240905,120600,716531170,13130,13130,13130,13130,3
|
|
20240905,120500,716491780,13140,13140,13140,13130,80
|
|
20240905,120400,715440900,13130,13140,13140,13130,9
|
|
20240905,120300,715322690,13130,13130,13130,13120,740
|
|
20240905,120200,705613170,13130,13130,13130,13130,60
|
|
20240905,120100,704825370,13140,13130,13140,13130,116
|
|
20240905,120000,703301210,13130,13140,13140,13130,35
|
|
20240905,115900,702841610,13140,13140,13140,13130,13
|
|
20240905,115800,702670810,13120,13130,13140,13120,55
|
|
20240905,115700,701948780,13120,13130,13140,13120,383
|
|
20240905,115600,696919150,13140,13120,13140,13120,36
|
|
20240905,115500,696446790,13140,13120,13140,13120,24
|
|
20240905,115400,696131490,13140,13140,13140,13130,296
|
|
20240905,115300,692244330,13140,13150,13160,13140,230
|
|
20240905,115200,689220110,13140,13150,13150,13140,32
|
|
20240905,115100,688799330,13130,13140,13140,13130,133
|
|
20240905,115000,687051740,13140,13130,13160,13130,5
|
|
20240905,114900,686986020,13160,13160,13160,13130,7
|
|
20240905,114800,686893990,13150,13160,13170,13150,415
|
|
20240905,114700,681435260,13170,13170,13170,13170,2
|
|
20240905,114600,681408920,13160,13170,13200,13160,417
|
|
20240905,114500,675918490,13200,13200,13210,13180,3784
|
|
20240905,114400,626003100,13200,13200,13220,13200,239
|
|
20240905,114300,622847930,13220,13200,13220,13200,19
|
|
20240905,114200,622596810,13220,13210,13230,13200,3018
|
|
20240905,114100,582749820,13230,13250,13250,13220,137
|
|
20240905,114000,580935490,13210,13240,13250,13210,2572
|
|
20240905,113900,546928240,13240,13230,13240,13230,40
|
|
20240905,113800,546398960,13240,13230,13240,13230,257
|
|
20240905,113700,542998610,13230,13220,13230,13220,47
|
|
20240905,113600,542377120,13230,13230,13250,13230,120
|
|
20240905,113500,540789500,13250,13240,13260,13240,33
|
|
20240905,113400,540352540,13230,13230,13230,13230,29
|
|
20240905,113300,539968870,13260,13240,13260,13230,239
|
|
20240905,113200,536804630,13260,13230,13260,13230,36
|
|
20240905,113100,536328260,13270,13220,13270,13220,435
|
|
20240905,113000,530573050,13230,13250,13270,13230,7052
|
|
20240905,112900,437243970,13250,13250,13270,13250,885
|
|
20240905,112800,425517680,13260,13280,13280,13260,906
|
|
20240905,112700,413495910,13270,13300,13300,13270,4044
|
|
20240905,112600,359813070,13280,13310,13310,13280,1951
|
|
20240905,112500,333891090,13320,13340,13340,13320,2277
|
|
20240905,112400,303558950,13350,13340,13350,13340,8
|
|
20240905,112300,303452170,13350,13380,13380,13350,202
|
|
20240905,112200,300755390,13350,13350,13370,13350,380
|
|
20240905,112100,295676450,13370,13360,13370,13360,4
|
|
20240905,112000,295623000,13370,13350,13370,13350,884
|
|
20240905,111900,283821480,13370,13360,13370,13350,305
|
|
20240905,111800,279749230,13360,13350,13370,13350,184
|
|
20240905,111700,277292480,13350,13360,13370,13350,211
|
|
20240905,111600,274474870,13360,13400,13400,13360,1714
|
|
20240905,111500,251530460,13390,13400,13400,13390,770
|
|
20240905,111400,241213250,13410,13410,13410,13400,142
|
|
20240905,111300,239309750,13410,13410,13410,13400,141
|
|
20240905,111200,237419950,13400,13410,13410,13400,1188
|
|
20240905,111100,221489180,13410,13420,13420,13410,213
|
|
20240905,111000,218632650,13420,13420,13420,13410,58
|
|
20240905,110900,217854580,13440,13420,13440,13420,335
|
|
20240905,110800,213358600,13420,13430,13430,13420,486
|
|
20240905,110700,206836400,13430,13430,13430,13430,2
|
|
20240905,110600,206809540,13430,13430,13430,13430,32
|
|
20240905,110500,206379780,13430,13430,13430,13430,2
|
|
20240905,110400,206352920,13430,13430,13430,13430,3
|
|
20240905,110300,206312630,13420,13430,13430,13420,131
|
|
20240905,110200,204553600,13420,13420,13420,13420,0
|
|
20240905,110100,204553600,13420,13420,13420,13420,31
|
|
20240905,110000,204137580,13420,13420,13420,13420,103
|
|
20240905,105900,202755320,13420,13430,13430,13420,180
|
|
20240905,105800,200338920,13430,13430,13430,13430,5
|
|
20240905,105700,200271770,13420,13420,13420,13420,3
|
|
20240905,105600,200231510,13430,13430,13430,13430,31
|
|
20240905,105500,199815180,13430,13430,13430,13430,108
|
|
20240905,105400,198364740,13430,13410,13430,13410,195
|
|
20240905,105300,195748000,13410,13460,13460,13410,3674
|
|
20240905,105200,146331920,13460,13480,13480,13460,819
|
|
20240905,105100,135305790,13500,13500,13500,13500,3
|
|
20240905,105000,135265290,13480,13480,13480,13480,3
|
|
20240905,104900,135224850,13490,13490,13490,13490,37
|
|
20240905,104800,134725720,13490,13490,13490,13490,0
|
|
20240905,104700,134725720,13490,13480,13490,13480,32
|
|
20240905,104600,134294330,13480,13480,13480,13480,3
|
|
20240905,104500,134253890,13480,13480,13480,13480,2
|
|
20240905,104400,134226930,13480,13480,13580,13480,34
|
|
20240905,104300,133768510,13480,13480,13480,13480,2
|
|
20240905,104200,133741550,13500,13500,13500,13490,94
|
|
20240905,104100,132472840,13500,13500,13500,13500,3
|
|
20240905,104000,132432340,13490,13510,13510,13490,37
|
|
20240905,103900,131932530,13510,13600,13610,13510,4
|
|
20240905,103800,131878300,13500,13500,13500,13500,3
|
|
20240905,103700,131837800,13500,13610,13610,13490,33
|
|
20240905,103600,131392220,13610,13480,13610,13480,103
|
|
20240905,103500,129991170,13490,13490,13570,13490,167
|
|
20240905,103400,127730640,13490,13530,13560,13490,146
|
|
20240905,103300,125753910,13490,13480,13490,13480,163
|
|
20240905,103200,123555380,13480,13470,13480,13470,6
|
|
20240905,103100,123474530,13470,13470,13470,13470,3
|
|
20240905,103000,123434120,13470,13490,13490,13470,475
|
|
20240905,102900,117031520,13490,13500,13500,13490,231
|
|
20240905,102800,113913070,13500,13500,13500,13500,37
|
|
20240905,102700,113413570,13500,13500,13500,13500,3
|
|
20240905,102600,113373070,13500,13500,13500,13500,2
|
|
20240905,102500,113346070,13500,13500,13500,13500,63
|
|
20240905,102400,112495570,13500,13500,13500,13500,73
|
|
20240905,102300,111510070,13500,13500,13500,13500,31
|
|
20240905,102200,111091570,13500,13500,13500,13500,0
|
|
20240905,102100,111091570,13500,13500,13500,13500,33
|
|
20240905,102000,110646070,13500,13510,13520,13500,59
|
|
20240905,101900,109849500,13500,13500,13500,13500,3
|
|
20240905,101800,109809000,13500,13500,13520,13500,377
|
|
20240905,101700,104719370,13510,13500,13510,13500,3
|
|
20240905,101600,104678860,13500,13500,13500,13500,50
|
|
20240905,101500,104003860,13500,13520,13530,13500,5
|
|
20240905,101400,103936310,13500,13500,13500,13500,32
|
|
20240905,101300,103504310,13500,13500,13500,13500,2
|
|
20240905,101200,103477310,13500,13500,13500,13500,3
|
|
20240905,101100,103436810,13500,13510,13550,13500,106
|
|
20240905,101000,102002090,13500,13500,13500,13490,271
|
|
20240905,100900,98343640,13490,13480,13490,13480,43
|
|
20240905,100800,97763960,13480,13480,13480,13480,8
|
|
20240905,100700,97656120,13480,13480,13480,13480,2
|
|
20240905,100600,97629160,13480,13490,13490,13480,44
|
|
20240905,100500,97035930,13490,13480,13500,13480,125
|
|
20240905,100400,95349640,13490,13520,13520,13490,696
|
|
20240905,100300,85953830,13520,13520,13520,13520,2
|
|
20240905,100200,85926790,13520,13520,13520,13520,33
|
|
20240905,100100,85480630,13520,13520,13520,13520,3
|
|
20240905,100000,85440070,13520,13520,13520,13520,2
|
|
20240905,095900,85413030,13520,13520,13520,13520,74
|
|
20240905,095800,84412550,13530,13540,13550,13530,11
|
|
20240905,095700,84263650,13540,13530,13540,13530,39
|
|
20240905,095600,83735920,13540,13540,13540,13540,0
|
|
20240905,095500,83735920,13540,13540,13550,13530,112
|
|
20240905,095400,82219680,13530,13530,13530,13530,2
|
|
20240905,095300,82192620,13530,13530,13530,13530,3
|
|
20240905,095200,82152030,13530,13540,13540,13530,38
|
|
20240905,095100,81637560,13550,13540,13550,13540,3
|
|
20240905,095000,81596930,13550,13550,13550,13550,11
|
|
20240905,094900,81447880,13550,13570,13570,13550,1419
|
|
20240905,094800,62205840,13570,13570,13570,13570,32
|
|
20240905,094700,61771600,13570,13570,13570,13570,14
|
|
20240905,094600,61581620,13560,13560,13580,13560,104
|
|
20240905,094500,60171360,13560,13560,13560,13560,31
|
|
20240905,094400,59751000,13560,13560,13560,13560,3
|
|
20240905,094300,59710320,13560,13560,13560,13560,41
|
|
20240905,094200,59154360,13560,13560,13560,13560,3
|
|
20240905,094100,59113680,13560,13560,13560,13560,2
|
|
20240905,094000,59086560,13560,13650,13660,13550,35
|
|
20240905,093900,58611700,13670,13540,13670,13540,4
|
|
20240905,093800,58557410,13680,13540,13680,13540,33
|
|
20240905,093700,58110450,13680,13590,13680,13590,4
|
|
20240905,093600,58056000,13700,13530,13700,13530,923
|
|
20240905,093500,45471690,13530,13540,13540,13530,12
|
|
20240905,093400,45309230,13540,13540,13540,13540,31
|
|
20240905,093300,44889490,13540,13560,13700,13540,433
|
|
20240905,093200,39010700,13550,13550,13550,13550,2
|
|
20240905,093100,38983600,13550,13550,13580,13550,36
|
|
20240905,093000,38495680,13550,13550,13550,13550,10
|
|
20240905,092900,38360180,13540,13520,13540,13520,236
|
|
20240905,092800,35165650,13540,13540,13550,13520,61
|
|
20240905,092700,34339190,13520,13520,13520,13520,3
|
|
20240905,092600,34298630,13540,13530,13580,13530,331
|
|
20240905,092500,29816040,13520,13520,13520,13520,13
|
|
20240905,092400,29640280,13520,13520,13530,13520,116
|
|
20240905,092300,28071050,13520,13520,13520,13520,307
|
|
20240905,092200,23920410,13520,13550,13550,13520,32
|
|
20240905,092100,23487680,13530,13530,13530,13530,52
|
|
20240905,092000,22784120,13550,13580,13580,13550,78
|
|
20240905,091900,21726890,13580,13550,13580,13550,41
|
|
20240905,091800,21171090,13550,13550,13550,13550,3
|
|
20240905,091700,21130440,13550,13550,13550,13550,30
|
|
20240905,091600,20723940,13550,13550,13550,13550,3
|
|
20240905,091500,20683290,13550,13580,13580,13550,9
|
|
20240905,091400,20561130,13550,13560,13590,13550,134
|
|
20240905,091300,18744210,13550,13530,13550,13520,59
|
|
20240905,091200,17945490,13520,13520,13520,13520,199
|
|
20240905,091100,15255010,13520,13460,13520,13460,567
|
|
20240905,091000,7589350,13460,13450,13470,13450,190
|
|
20240905,090900,5032180,13450,13450,13450,13450,2
|
|
20240905,090800,5005280,13450,13450,13450,13440,44
|
|
20240905,090700,4413680,13450,13450,13450,13450,11
|
|
20240905,090600,4265730,13470,13470,13470,13470,37
|
|
20240905,090500,3767340,13480,13560,13560,13480,63
|
|
20240905,090400,2915400,13560,13560,13560,13560,0
|
|
20240905,090300,2915400,13560,13560,13560,13560,20
|
|
20240905,090200,2644200,13560,13560,13560,13560,20
|
|
20240905,090100,2373000,13560,13560,13560,13560,50
|
|
20240905,090000,1695000,13560,13560,13560,13560,125
|