660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,195700,338641150,13200,13200,13200,13200,989
|
|
20240924,195600,338641150,13200,13200,13200,13200,0
|
|
20240924,195500,338641150,13200,13200,13200,13200,0
|
|
20240924,195400,338641150,13200,13200,13200,13200,0
|
|
20240924,195300,338641150,13200,13200,13200,13200,0
|
|
20240924,195200,338641150,13200,13200,13200,13200,0
|
|
20240924,195100,338641150,13200,13200,13200,13200,0
|
|
20240924,195000,338641150,13200,13200,13200,13200,0
|
|
20240924,194900,338641150,13200,13200,13200,13200,0
|
|
20240924,194800,338641150,13200,13200,13200,13200,0
|
|
20240924,194700,338641150,13200,13200,13200,13200,0
|
|
20240924,194600,338641150,13200,13200,13200,13200,0
|
|
20240924,194500,338641150,13200,13200,13200,13200,0
|
|
20240924,194400,338641150,13200,13200,13200,13200,0
|
|
20240924,194300,338641150,13200,13200,13200,13200,0
|
|
20240924,194200,338641150,13200,13200,13200,13200,0
|
|
20240924,194100,338641150,13200,13200,13200,13200,0
|
|
20240924,194000,338641150,13200,13200,13200,13200,0
|
|
20240924,193900,338641150,13200,13200,13200,13200,0
|
|
20240924,193800,338641150,13200,13200,13200,13200,0
|
|
20240924,193700,338641150,13200,13200,13200,13200,0
|
|
20240924,193600,338641150,13200,13200,13200,13200,0
|
|
20240924,193500,338641150,13200,13200,13200,13200,0
|
|
20240924,193400,338641150,13200,13200,13200,13200,0
|
|
20240924,193300,338641150,13200,13200,13200,13200,0
|
|
20240924,193200,338641150,13200,13200,13200,13200,0
|
|
20240924,193100,338641150,13200,13200,13200,13200,0
|
|
20240924,193000,338641150,13200,13200,13200,13200,0
|
|
20240924,192900,338641150,13200,13200,13200,13200,0
|
|
20240924,192800,338641150,13200,13200,13200,13200,0
|
|
20240924,192700,338641150,13200,13200,13200,13200,989
|
|
20240924,192600,338641150,13200,13200,13200,13200,0
|
|
20240924,192500,338641150,13200,13200,13200,13200,0
|
|
20240924,192400,338641150,13200,13200,13200,13200,0
|
|
20240924,192300,338641150,13200,13200,13200,13200,0
|
|
20240924,192200,338641150,13200,13200,13200,13200,0
|
|
20240924,192100,338641150,13200,13200,13200,13200,0
|
|
20240924,192000,338641150,13200,13200,13200,13200,0
|
|
20240924,191900,338641150,13200,13200,13200,13200,0
|
|
20240924,191800,338641150,13200,13200,13200,13200,0
|
|
20240924,191700,338641150,13200,13200,13200,13200,0
|
|
20240924,191600,338641150,13200,13200,13200,13200,0
|
|
20240924,191500,338641150,13200,13200,13200,13200,0
|
|
20240924,191400,338641150,13200,13200,13200,13200,0
|
|
20240924,191300,338641150,13200,13200,13200,13200,0
|
|
20240924,191200,338641150,13200,13200,13200,13200,0
|
|
20240924,191100,338641150,13200,13200,13200,13200,0
|
|
20240924,191000,338641150,13200,13200,13200,13200,0
|
|
20240924,190900,338641150,13200,13200,13200,13200,0
|
|
20240924,190800,338641150,13200,13200,13200,13200,0
|
|
20240924,190700,338641150,13200,13200,13200,13200,0
|
|
20240924,190600,338641150,13200,13200,13200,13200,0
|
|
20240924,190500,338641150,13200,13200,13200,13200,0
|
|
20240924,190400,338641150,13200,13200,13200,13200,0
|
|
20240924,190300,338641150,13200,13200,13200,13200,0
|
|
20240924,190200,338641150,13200,13200,13200,13200,0
|
|
20240924,190100,338641150,13200,13200,13200,13200,0
|
|
20240924,190000,338641150,13200,13200,13200,13200,0
|
|
20240924,185900,338641150,13200,13200,13200,13200,0
|
|
20240924,185800,338641150,13200,13200,13200,13200,0
|
|
20240924,185700,338641150,13200,13200,13200,13200,989
|
|
20240924,185600,338641150,13200,13200,13200,13200,0
|
|
20240924,185500,338641150,13200,13200,13200,13200,0
|
|
20240924,185400,338641150,13200,13200,13200,13200,0
|
|
20240924,185300,338641150,13200,13200,13200,13200,0
|
|
20240924,185200,338641150,13200,13200,13200,13200,0
|
|
20240924,185100,338641150,13200,13200,13200,13200,0
|
|
20240924,185000,338641150,13200,13200,13200,13200,0
|
|
20240924,184900,338641150,13200,13200,13200,13200,0
|
|
20240924,184800,338641150,13200,13200,13200,13200,0
|
|
20240924,184700,338641150,13200,13200,13200,13200,0
|
|
20240924,184600,338641150,13200,13200,13200,13200,0
|
|
20240924,184500,338641150,13200,13200,13200,13200,0
|
|
20240924,184400,338641150,13200,13200,13200,13200,0
|
|
20240924,184300,338641150,13200,13200,13200,13200,0
|
|
20240924,184200,338641150,13200,13200,13200,13200,0
|
|
20240924,184100,338641150,13200,13200,13200,13200,0
|
|
20240924,184000,338641150,13200,13200,13200,13200,0
|
|
20240924,183900,338641150,13200,13200,13200,13200,0
|
|
20240924,183800,338641150,13200,13200,13200,13200,0
|
|
20240924,183700,338641150,13200,13200,13200,13200,0
|
|
20240924,183600,338641150,13200,13200,13200,13200,0
|
|
20240924,183500,338641150,13200,13200,13200,13200,0
|
|
20240924,183400,338641150,13200,13200,13200,13200,0
|
|
20240924,183300,338641150,13200,13200,13200,13200,0
|
|
20240924,183200,338641150,13200,13200,13200,13200,0
|
|
20240924,183100,338641150,13200,13200,13200,13200,0
|
|
20240924,183000,338641150,13200,13200,13200,13200,0
|
|
20240924,182900,338641150,13200,13200,13200,13200,0
|
|
20240924,182800,338641150,13200,13200,13200,13200,0
|
|
20240924,182700,338641150,13200,13200,13200,13200,989
|
|
20240924,182600,338641150,13200,13200,13200,13200,0
|
|
20240924,182500,338641150,13200,13200,13200,13200,0
|
|
20240924,182400,338641150,13200,13200,13200,13200,0
|
|
20240924,182300,338641150,13200,13200,13200,13200,0
|
|
20240924,182200,338641150,13200,13200,13200,13200,0
|
|
20240924,182100,338641150,13200,13200,13200,13200,0
|
|
20240924,182000,338641150,13200,13200,13200,13200,0
|
|
20240924,181900,338641150,13200,13200,13200,13200,0
|
|
20240924,181800,338641150,13200,13200,13200,13200,0
|
|
20240924,181700,338641150,13200,13200,13200,13200,0
|
|
20240924,181600,338641150,13200,13200,13200,13200,0
|
|
20240924,181500,338641150,13200,13200,13200,13200,0
|
|
20240924,181400,338641150,13200,13200,13200,13200,0
|
|
20240924,181300,338641150,13200,13200,13200,13200,0
|
|
20240924,181200,338641150,13200,13200,13200,13200,0
|
|
20240924,181100,338641150,13200,13200,13200,13200,0
|
|
20240924,181000,338641150,13200,13200,13200,13200,0
|
|
20240924,180900,338641150,13200,13200,13200,13200,0
|
|
20240924,180800,338641150,13200,13200,13200,13200,0
|
|
20240924,180700,338641150,13200,13200,13200,13200,0
|
|
20240924,180600,338641150,13200,13200,13200,13200,0
|
|
20240924,180500,338641150,13200,13200,13200,13200,0
|
|
20240924,180400,338641150,13200,13200,13200,13200,0
|
|
20240924,180300,338641150,13200,13200,13200,13200,0
|
|
20240924,180200,338641150,13200,13200,13200,13200,0
|
|
20240924,180100,338641150,13200,13200,13200,13200,0
|
|
20240924,180000,338641150,13200,13200,13200,13200,0
|
|
20240924,175900,338641150,13200,13200,13200,13200,0
|
|
20240924,175800,338641150,13200,13200,13200,13200,0
|
|
20240924,175700,338641150,13200,13200,13200,13200,989
|
|
20240924,175600,338641150,13200,13200,13200,13200,0
|
|
20240924,175500,338641150,13200,13200,13200,13200,0
|
|
20240924,175400,338641150,13200,13200,13200,13200,0
|
|
20240924,175300,338641150,13200,13200,13200,13200,0
|
|
20240924,175200,338641150,13200,13200,13200,13200,0
|
|
20240924,175100,338641150,13200,13200,13200,13200,0
|
|
20240924,175000,338641150,13200,13200,13200,13200,0
|
|
20240924,174900,338641150,13200,13200,13200,13200,0
|
|
20240924,174800,338641150,13200,13200,13200,13200,0
|
|
20240924,174700,338641150,13200,13200,13200,13200,0
|
|
20240924,174600,338641150,13200,13200,13200,13200,0
|
|
20240924,174500,338641150,13200,13200,13200,13200,0
|
|
20240924,174400,338641150,13200,13200,13200,13200,0
|
|
20240924,174300,338641150,13200,13200,13200,13200,0
|
|
20240924,174200,338641150,13200,13200,13200,13200,0
|
|
20240924,174100,338641150,13200,13200,13200,13200,0
|
|
20240924,174000,338641150,13200,13200,13200,13200,0
|
|
20240924,173900,338641150,13200,13200,13200,13200,0
|
|
20240924,173800,338641150,13200,13200,13200,13200,0
|
|
20240924,173700,338641150,13200,13200,13200,13200,0
|
|
20240924,173600,338641150,13200,13200,13200,13200,0
|
|
20240924,173500,338641150,13200,13200,13200,13200,0
|
|
20240924,173400,338641150,13200,13200,13200,13200,0
|
|
20240924,173300,338641150,13200,13200,13200,13200,0
|
|
20240924,173200,338641150,13200,13200,13200,13200,0
|
|
20240924,173100,338641150,13200,13200,13200,13200,0
|
|
20240924,173000,338641150,13200,13200,13200,13200,0
|
|
20240924,172900,338641150,13200,13200,13200,13200,0
|
|
20240924,172800,338641150,13200,13200,13200,13200,0
|
|
20240924,172700,338641150,13200,13200,13200,13200,989
|
|
20240924,172600,338641150,13200,13200,13200,13200,0
|
|
20240924,172500,338641150,13200,13200,13200,13200,0
|
|
20240924,172400,338641150,13200,13200,13200,13200,0
|
|
20240924,172300,338641150,13200,13200,13200,13200,0
|
|
20240924,172200,338641150,13200,13200,13200,13200,0
|
|
20240924,172100,338641150,13200,13200,13200,13200,0
|
|
20240924,172000,338641150,13200,13200,13200,13200,0
|
|
20240924,171900,338641150,13200,13200,13200,13200,0
|
|
20240924,171800,338641150,13200,13200,13200,13200,0
|
|
20240924,171700,338641150,13200,13200,13200,13200,0
|
|
20240924,171600,338641150,13200,13200,13200,13200,0
|
|
20240924,171500,338641150,13200,13200,13200,13200,0
|
|
20240924,171400,338641150,13200,13200,13200,13200,0
|
|
20240924,171300,338641150,13200,13200,13200,13200,0
|
|
20240924,171200,338641150,13200,13200,13200,13200,0
|
|
20240924,171100,338641150,13200,13200,13200,13200,0
|
|
20240924,171000,338641150,13200,13200,13200,13200,0
|
|
20240924,170900,338641150,13200,13200,13200,13200,0
|
|
20240924,170800,338641150,13200,13200,13200,13200,0
|
|
20240924,170700,338641150,13200,13200,13200,13200,0
|
|
20240924,170600,338641150,13200,13200,13200,13200,0
|
|
20240924,170500,338641150,13200,13200,13200,13200,0
|
|
20240924,170400,338641150,13200,13200,13200,13200,0
|
|
20240924,170300,338641150,13200,13200,13200,13200,0
|
|
20240924,170200,338641150,13200,13200,13200,13200,0
|
|
20240924,170100,338641150,13200,13200,13200,13200,0
|
|
20240924,170000,338641150,13200,13200,13200,13200,0
|
|
20240924,165900,338641150,13200,13200,13200,13200,0
|
|
20240924,165800,338641150,13200,13200,13200,13200,0
|
|
20240924,165700,338641150,13200,13200,13200,13200,989
|
|
20240924,165600,338641150,13200,13200,13200,13200,0
|
|
20240924,165500,338641150,13200,13200,13200,13200,0
|
|
20240924,165400,338641150,13200,13200,13200,13200,0
|
|
20240924,165300,338641150,13200,13200,13200,13200,0
|
|
20240924,165200,338641150,13200,13200,13200,13200,0
|
|
20240924,165100,338641150,13200,13200,13200,13200,0
|
|
20240924,165000,338641150,13200,13200,13200,13200,0
|
|
20240924,164900,338641150,13200,13200,13200,13200,0
|
|
20240924,164800,338641150,13200,13200,13200,13200,0
|
|
20240924,164700,338641150,13200,13200,13200,13200,0
|
|
20240924,164600,338641150,13200,13200,13200,13200,0
|
|
20240924,164500,338641150,13200,13200,13200,13200,0
|
|
20240924,164400,338641150,13200,13200,13200,13200,0
|
|
20240924,164300,338641150,13200,13200,13200,13200,0
|
|
20240924,164200,338641150,13200,13200,13200,13200,0
|
|
20240924,164100,338641150,13200,13200,13200,13200,0
|
|
20240924,164000,338641150,13200,13200,13200,13200,0
|
|
20240924,163900,338641150,13200,13200,13200,13200,0
|
|
20240924,163800,338641150,13200,13200,13200,13200,0
|
|
20240924,163700,338641150,13200,13200,13200,13200,0
|
|
20240924,163600,338641150,13200,13200,13200,13200,0
|
|
20240924,163500,338641150,13200,13200,13200,13200,0
|
|
20240924,163400,338641150,13200,13200,13200,13200,0
|
|
20240924,163300,338641150,13200,13200,13200,13200,0
|
|
20240924,163200,338641150,13200,13200,13200,13200,0
|
|
20240924,163100,338641150,13200,13200,13200,13200,0
|
|
20240924,163000,338641150,13200,13200,13200,13200,0
|
|
20240924,162900,338641150,13200,13200,13200,13200,0
|
|
20240924,162800,338641150,13200,13200,13200,13200,0
|
|
20240924,162700,338641150,13200,13200,13200,13200,989
|
|
20240924,162600,338641150,13200,13200,13200,13200,0
|
|
20240924,162500,338641150,13200,13200,13200,13200,0
|
|
20240924,162400,338641150,13200,13200,13200,13200,0
|
|
20240924,162300,338641150,13200,13200,13200,13200,0
|
|
20240924,162200,338641150,13200,13200,13200,13200,0
|
|
20240924,162100,338641150,13200,13200,13200,13200,0
|
|
20240924,162000,338641150,13200,13200,13200,13200,0
|
|
20240924,161900,338641150,13200,13200,13200,13200,0
|
|
20240924,161800,338641150,13200,13200,13200,13200,0
|
|
20240924,161700,338641150,13200,13200,13200,13200,0
|
|
20240924,161600,338641150,13200,13200,13200,13200,0
|
|
20240924,161500,338641150,13200,13200,13200,13200,0
|
|
20240924,161400,338641150,13200,13200,13200,13200,0
|
|
20240924,161300,338641150,13200,13200,13200,13200,0
|
|
20240924,161200,338641150,13200,13200,13200,13200,0
|
|
20240924,161100,338641150,13200,13200,13200,13200,0
|
|
20240924,161000,338641150,13200,13200,13200,13200,0
|
|
20240924,160900,338641150,13200,13200,13200,13200,0
|
|
20240924,160800,338641150,13200,13200,13200,13200,0
|
|
20240924,160700,338641150,13200,13200,13200,13200,0
|
|
20240924,160600,338641150,13200,13200,13200,13200,0
|
|
20240924,160500,338641150,13200,13200,13200,13200,0
|
|
20240924,160400,338641150,13200,13200,13200,13200,0
|
|
20240924,160300,338641150,13200,13200,13200,13200,0
|
|
20240924,160200,338641150,13200,13200,13200,13200,0
|
|
20240924,160100,338641150,13200,13200,13200,13200,0
|
|
20240924,160000,338641150,13200,13200,13200,13200,0
|
|
20240924,155900,338641150,13200,13200,13200,13200,0
|
|
20240924,155800,338641150,13200,13200,13200,13200,0
|
|
20240924,155700,338641150,13200,13200,13200,13200,989
|
|
20240924,155600,338641150,13200,13200,13200,13200,0
|
|
20240924,155500,338641150,13200,13200,13200,13200,0
|
|
20240924,155400,338641150,13200,13200,13200,13200,0
|
|
20240924,155300,338641150,13200,13200,13200,13200,0
|
|
20240924,155200,338641150,13200,13200,13200,13200,0
|
|
20240924,155100,338641150,13200,13200,13200,13200,0
|
|
20240924,155000,338641150,13200,13200,13200,13200,0
|
|
20240924,154900,338641150,13200,13200,13200,13200,0
|
|
20240924,154800,338641150,13200,13200,13200,13200,0
|
|
20240924,154700,338641150,13200,13200,13200,13200,0
|
|
20240924,154600,338641150,13200,13200,13200,13200,0
|
|
20240924,154500,338641150,13200,13200,13200,13200,0
|
|
20240924,154400,338641150,13200,13200,13200,13200,0
|
|
20240924,154300,338641150,13200,13200,13200,13200,0
|
|
20240924,154200,338641150,13200,13200,13200,13200,0
|
|
20240924,154100,338641150,13200,13200,13200,13200,0
|
|
20240924,154000,338641150,13200,13200,13200,13200,0
|
|
20240924,153900,338641150,13200,13200,13200,13200,0
|
|
20240924,153800,338641150,13200,13200,13200,13200,0
|
|
20240924,153700,338641150,13200,13200,13200,13200,0
|
|
20240924,153600,338641150,13200,13200,13200,13200,0
|
|
20240924,153500,338641150,13200,13200,13200,13200,0
|
|
20240924,153400,338641150,13200,13200,13200,13200,0
|
|
20240924,153300,338641150,13200,13200,13200,13200,0
|
|
20240924,153200,338641150,13200,13200,13200,13200,0
|
|
20240924,153100,338641150,13200,13200,13200,13200,0
|
|
20240924,153000,338641150,13200,13200,13200,13200,989
|
|
20240924,152900,325586350,13190,13190,13190,13190,0
|
|
20240924,152800,325586350,13190,13190,13190,13190,0
|
|
20240924,152700,325586350,13190,13190,13190,13190,0
|
|
20240924,152600,325586350,13190,13190,13190,13190,0
|
|
20240924,152500,325586350,13190,13190,13190,13190,0
|
|
20240924,152400,325586350,13190,13190,13190,13190,0
|
|
20240924,152300,325586350,13190,13190,13190,13190,0
|
|
20240924,152200,325586350,13190,13190,13190,13190,0
|
|
20240924,152100,325586350,13190,13190,13190,13190,0
|
|
20240924,152000,325586350,13190,13190,13190,13190,0
|
|
20240924,151900,325586350,13190,13110,13190,13110,1002
|
|
20240924,151800,312381290,13130,13160,13170,13130,37
|
|
20240924,151700,311894720,13140,13170,13170,13130,36
|
|
20240924,151600,311421010,13110,13110,13110,13110,0
|
|
20240924,151500,311421010,13110,13110,13110,13110,5
|
|
20240924,151400,311355460,13120,13160,13180,13120,77
|
|
20240924,151300,310342830,13180,13160,13180,13160,301
|
|
20240924,151200,306378860,13140,13150,13150,13140,3
|
|
20240924,151100,306339430,13150,13160,13160,13150,19
|
|
20240924,151000,306089420,13160,13140,13160,13140,28
|
|
20240924,150900,305720960,13140,13140,13140,13140,2
|
|
20240924,150800,305694680,13150,13160,13160,13150,19
|
|
20240924,150700,305444680,13160,13150,13160,13150,28
|
|
20240924,150600,305076210,13140,13140,13140,13140,0
|
|
20240924,150500,305076210,13140,13160,13160,13140,21
|
|
20240924,150400,304799930,13160,13160,13160,13160,31
|
|
20240924,150300,304391970,13150,13150,13150,13150,0
|
|
20240924,150200,304391970,13150,13160,13160,13150,20
|
|
20240924,150100,304128790,13160,13160,13160,13150,28
|
|
20240924,150000,303760340,13120,13120,13120,13120,0
|
|
20240924,145900,303760340,13120,13120,13120,13120,0
|
|
20240924,145800,303760340,13120,13160,13160,13120,87
|
|
20240924,145700,302617250,13170,13170,13170,13170,24
|
|
20240924,145600,302301170,13150,13150,13150,13150,0
|
|
20240924,145500,302301170,13150,13160,13170,13150,33
|
|
20240924,145400,301866740,13160,13170,13170,13160,35
|
|
20240924,145300,301405820,13170,13160,13170,13160,5
|
|
20240924,145200,301339990,13170,13170,13170,13170,15
|
|
20240924,145100,301142440,13160,13160,13170,13160,65
|
|
20240924,145000,300286730,13160,13160,13160,13160,1
|
|
20240924,144900,300273570,13160,13160,13160,13160,16
|
|
20240924,144800,300063010,13150,13140,13150,13140,10
|
|
20240924,144700,299931550,13120,13120,13120,13120,0
|
|
20240924,144600,299931550,13120,13120,13120,13120,4
|
|
20240924,144500,299879070,13110,13160,13160,13110,81
|
|
20240924,144400,298814850,13160,13160,13160,13160,6
|
|
20240924,144300,298735890,13150,13150,13150,13150,0
|
|
20240924,144200,298735890,13150,13160,13160,13150,26
|
|
20240924,144100,298393780,13160,13150,13160,13150,26
|
|
20240924,144000,298051640,13160,13160,13160,13160,0
|
|
20240924,143900,298051640,13160,13160,13160,13160,16
|
|
20240924,143800,297841080,13150,13160,13160,13150,37
|
|
20240924,143700,297354210,13150,13150,13150,13150,0
|
|
20240924,143600,297354210,13150,13150,13150,13150,9
|
|
20240924,143500,297235860,13140,13150,13150,13130,33
|
|
20240924,143400,296801980,13150,13150,13150,13150,0
|
|
20240924,143300,296801980,13150,13150,13150,13150,16
|
|
20240924,143200,296591580,13140,13150,13150,13140,34
|
|
20240924,143100,296144500,13150,13150,13150,13150,0
|
|
20240924,143000,296144500,13150,13150,13150,13150,16
|
|
20240924,142900,295934100,13140,13130,13140,13130,15
|
|
20240924,142800,295737140,13120,13120,13120,13120,0
|
|
20240924,142700,295737140,13120,13120,13120,13120,1
|
|
20240924,142600,295724020,13130,13140,13140,13130,48
|
|
20240924,142500,295093510,13120,13120,13120,13120,0
|
|
20240924,142400,295093510,13120,13120,13120,13120,0
|
|
20240924,142300,295093510,13120,13130,13130,13120,16
|
|
20240924,142200,294883440,13130,13120,13130,13120,28
|
|
20240924,142100,294516050,13110,13110,13110,13110,0
|
|
20240924,142000,294516050,13110,13110,13120,13110,22
|
|
20240924,141900,294227460,13120,13120,13120,13120,27
|
|
20240924,141800,293873220,13080,13080,13080,13080,0
|
|
20240924,141700,293873220,13080,13130,13130,13070,148
|
|
20240924,141600,291934370,13130,13130,13130,13130,24
|
|
20240924,141500,291619250,13120,13120,13120,13120,0
|
|
20240924,141400,291619250,13120,13120,13120,13120,16
|
|
20240924,141300,291409330,13110,13100,13120,13100,65
|
|
20240924,141200,290557260,13120,13120,13120,13120,0
|
|
20240924,141100,290557260,13120,13120,13120,13120,16
|
|
20240924,141000,290347340,13100,13110,13120,13100,161
|
|
20240924,140900,288235240,13130,13130,13130,13130,0
|
|
20240924,140800,288235240,13130,13140,13140,13130,11
|
|
20240924,140700,288090720,13140,13140,13140,13140,42
|
|
20240924,140600,287538840,13140,13140,13140,13140,5
|
|
20240924,140500,287473140,13140,13140,13140,13140,0
|
|
20240924,140400,287473140,13140,13140,13140,13140,16
|
|
20240924,140300,287262900,13140,13140,13140,13130,40
|
|
20240924,140200,286737350,13140,13140,13140,13140,0
|
|
20240924,140100,286737350,13140,13140,13140,13140,17
|
|
20240924,140000,286513970,13130,13120,13130,13120,30
|
|
20240924,135900,286120130,13110,13110,13110,13110,2
|
|
20240924,135800,286093910,13110,13110,13110,13110,16
|
|
20240924,135700,285884150,13110,13110,13110,13110,24
|
|
20240924,135600,285569510,13050,13050,13050,13050,0
|
|
20240924,135500,285569510,13050,13140,13140,13050,901
|
|
20240924,135400,273768300,13130,13160,13160,13130,360
|
|
20240924,135300,269039780,13120,13120,13120,13120,0
|
|
20240924,135200,269039780,13120,13140,13150,13120,5931
|
|
20240924,135100,191114560,13140,13120,13140,13110,49
|
|
20240924,135000,190470920,13110,13110,13110,13110,0
|
|
20240924,134900,190470920,13110,13110,13110,13110,0
|
|
20240924,134800,190470920,13110,13130,13140,13110,25
|
|
20240924,134700,190142550,13140,13140,13140,13140,24
|
|
20240924,134600,189827190,13110,13110,13110,13110,0
|
|
20240924,134500,189827190,13110,13140,13140,13110,20
|
|
20240924,134400,189564450,13140,13130,13140,13130,29
|
|
20240924,134300,189183410,13120,13120,13120,13120,0
|
|
20240924,134200,189183410,13120,13140,13140,13120,18
|
|
20240924,134100,188946910,13130,13130,13140,13130,34
|
|
20240924,134000,188500190,13140,13140,13140,13140,0
|
|
20240924,133900,188500190,13140,13140,13140,13140,15
|
|
20240924,133800,188303090,13120,13120,13120,13120,31
|
|
20240924,133700,187896370,13110,13110,13110,13110,0
|
|
20240924,133600,187896370,13110,13110,13110,13110,2
|
|
20240924,133500,187870150,13120,13110,13120,13110,1015
|
|
20240924,133400,174563300,13050,13050,13050,13050,0
|
|
20240924,133300,174563300,13050,13050,13050,13050,182
|
|
20240924,133200,172188200,13020,13030,13050,13020,326
|
|
20240924,133100,167940330,13060,13070,13070,13060,6
|
|
20240924,133000,167861920,13080,13110,13110,13080,852
|
|
20240924,132900,156710070,13110,13120,13120,13110,19
|
|
20240924,132800,156460820,13120,13120,13120,13120,24
|
|
20240924,132700,156145940,13090,13090,13090,13090,0
|
|
20240924,132600,156145940,13090,13120,13120,13090,17
|
|
20240924,132500,155922930,13100,13100,13100,13090,37
|
|
20240924,132400,155438280,13090,13100,13100,13090,144
|
|
20240924,132300,153552290,13100,13110,13110,13100,20
|
|
20240924,132200,153290130,13100,13110,13110,13100,29
|
|
20240924,132100,152909950,13100,13100,13100,13100,0
|
|
20240924,132000,152909950,13100,13100,13100,13100,1
|
|
20240924,131900,152896850,13110,13100,13110,13090,49
|
|
20240924,131800,152254560,13090,13090,13090,13090,0
|
|
20240924,131700,152254560,13090,13100,13100,13090,4
|
|
20240924,131600,152202180,13110,13100,13110,13090,48
|
|
20240924,131500,151573230,13090,13090,13090,13090,0
|
|
20240924,131400,151573230,13090,13090,13090,13090,0
|
|
20240924,131300,151573230,13090,13120,13120,13090,198
|
|
20240924,131200,148979260,13110,13120,13120,13110,31
|
|
20240924,131100,148572570,13100,13100,13100,13100,0
|
|
20240924,131000,148572570,13100,13100,13120,13100,22
|
|
20240924,130900,148284050,13090,13090,13090,13090,201
|
|
20240924,130800,145652960,13060,13060,13060,13060,0
|
|
20240924,130700,145652960,13060,13090,13090,13060,18
|
|
20240924,130600,145417400,13000,13130,13130,12970,1172
|
|
20240924,130500,130112210,13130,13130,13130,13130,0
|
|
20240924,130400,130112210,13130,13150,13150,13130,36
|
|
20240924,130300,129639210,13130,13120,13130,13120,34
|
|
20240924,130200,129193030,13130,13130,13130,13130,0
|
|
20240924,130100,129193030,13130,13130,13130,13130,26
|
|
20240924,130000,128851650,13130,13110,13130,13110,50
|
|
20240924,125900,128195830,13120,13120,13120,13120,2
|
|
20240924,125800,128169590,13120,13120,13120,13120,1
|
|
20240924,125700,128156470,13120,13090,13120,13090,42
|
|
20240924,125600,127606320,13090,13090,13090,13090,8
|
|
20240924,125500,127501600,13100,13100,13100,13100,1
|
|
20240924,125400,127488500,13100,13090,13100,13090,32
|
|
20240924,125300,127069600,13080,13080,13080,13080,31
|
|
20240924,125200,126664120,13080,13070,13080,13070,2
|
|
20240924,125100,126637970,13080,13080,13080,13070,21
|
|
20240924,125000,126363310,13060,13070,13080,13060,33
|
|
20240924,124900,125932000,13070,13070,13070,13070,1
|
|
20240924,124800,125918930,13070,13080,13080,13070,20
|
|
20240924,124700,125657340,13060,13050,13060,13040,33
|
|
20240924,124600,125226660,13030,13050,13050,13030,3
|
|
20240924,124500,125187530,13060,13040,13070,13030,225
|
|
20240924,124400,122255240,13060,13100,13100,13040,535
|
|
20240924,124300,115266490,13050,13080,13130,13040,180
|
|
20240924,124200,112911450,13070,13110,13110,13070,180
|
|
20240924,124100,110556470,13100,13100,13110,13100,37
|
|
20240924,124000,110071540,13090,13100,13100,13090,5
|
|
20240924,123900,110006050,13100,13100,13100,13100,1
|
|
20240924,123800,109992950,13090,13130,13130,13090,261
|
|
20240924,123700,106573310,13120,13130,13130,13120,32
|
|
20240924,123600,106153160,13130,13120,13130,13120,3
|
|
20240924,123500,106113780,13130,13130,13130,13120,20
|
|
20240924,123400,105851200,13120,13120,13130,13120,39
|
|
20240924,123300,105339170,13130,13110,13130,13110,5
|
|
20240924,123200,105273580,13130,13120,13130,13110,27
|
|
20240924,123100,104919270,13120,13120,13120,13110,37
|
|
20240924,123000,104433860,13120,13120,13120,13110,14
|
|
20240924,122900,104250200,13120,13110,13120,13110,2
|
|
20240924,122800,104223970,13110,13110,13110,13100,50
|
|
20240924,122700,103568510,13110,13110,13110,13110,2
|
|
20240924,122600,103542290,13110,13110,13110,13110,2
|
|
20240924,122500,103516070,13110,13100,13110,13090,52
|
|
20240924,122400,102834430,13110,13110,13110,13110,3
|
|
20240924,122300,102795100,13110,13110,13110,13110,2
|
|
20240924,122200,102768880,13110,13120,13120,13090,48
|
|
20240924,122100,102139230,13120,13120,13120,13120,3
|
|
20240924,122000,102099870,13130,13140,13140,13110,114
|
|
20240924,121900,100602220,13140,13110,13140,13110,18
|
|
20240924,121800,100365870,13130,13130,13140,13130,44
|
|
20240924,121700,99787770,13130,13130,13130,13130,3
|
|
20240924,121600,99748380,13110,13110,13130,13110,6
|
|
20240924,121500,99669680,13100,13100,13110,13090,51
|
|
20240924,121400,99001600,13110,13110,13110,13110,3
|
|
20240924,121300,98962270,13100,13100,13100,13100,2
|
|
20240924,121200,98936070,13100,13100,13100,13090,52
|
|
20240924,121100,98254900,13090,13100,13100,13090,4
|
|
20240924,121000,98202510,13100,13100,13100,13100,1
|
|
20240924,120900,98189410,13100,13080,13100,13070,52
|
|
20240924,120800,97509060,13080,13080,13080,13080,3
|
|
20240924,120700,97469820,13070,13080,13080,13070,2
|
|
20240924,120600,97443670,13080,13070,13080,13070,57
|
|
20240924,120500,96698400,13070,13070,13070,13050,87
|
|
20240924,120400,95561490,13070,13150,13150,13050,18
|
|
20240924,120300,95326050,13070,13140,13140,13020,408
|
|
20240924,120200,89999030,13150,13160,13160,13140,225
|
|
20240924,120100,87042110,13160,13160,13160,13160,3
|
|
20240924,120000,87002630,13150,13160,13160,13150,21
|
|
20240924,115900,86726300,13160,13150,13160,13150,34
|
|
20240924,115800,86279140,13140,13150,13150,13140,14
|
|
20240924,115700,86095060,13150,13160,13160,13150,21
|
|
20240924,115600,85818740,13150,13160,13160,13150,38
|
|
20240924,115500,85318700,13160,13150,13160,13150,5
|
|
20240924,115400,85252920,13160,13160,13160,13160,1
|
|
20240924,115300,85239760,13150,13160,13160,13150,50
|
|
20240924,115200,84581810,13160,13160,13160,13160,2
|
|
20240924,115100,84555490,13160,13160,13160,13160,3
|
|
20240924,115000,84516010,13140,13160,13160,13140,59
|
|
20240924,114900,83739650,13160,13160,13160,13140,4
|
|
20240924,114800,83687030,13160,13160,13160,13160,3
|
|
20240924,114700,83647550,13140,13150,13160,13140,50
|
|
20240924,114600,82989900,13140,13150,13150,13140,14
|
|
20240924,114500,82805820,13150,13160,13160,13150,6
|
|
20240924,114400,82726900,13150,13150,13160,13150,22
|
|
20240924,114300,82437430,13160,13160,13160,13150,35
|
|
20240924,114200,81976840,13160,13160,13160,13160,2
|
|
20240924,114100,81950520,13160,13160,13160,13140,20
|
|
20240924,114000,81687360,13160,13160,13160,13150,36
|
|
20240924,113900,81213630,13150,13160,13160,13150,4
|
|
20240924,113800,81161000,13150,13160,13160,13150,11
|
|
20240924,113700,81016250,13150,13160,13160,13150,54
|
|
20240924,113600,80305660,13150,13160,13160,13150,4
|
|
20240924,113500,80253030,13160,13160,13160,13160,3
|
|
20240924,113400,80213550,13150,13160,13160,13150,70
|
|
20240924,113300,79292420,13160,13160,13160,13160,3
|
|
20240924,113200,79252940,13160,13160,13160,13150,3
|
|
20240924,113100,79213470,13150,13160,13160,13150,54
|
|
20240924,113000,78502880,13160,13160,13160,13150,12
|
|
20240924,112900,78344970,13160,13160,13160,13150,4
|
|
20240924,112800,78292340,13150,13160,13160,13150,25
|
|
20240924,112700,77963390,13160,13160,13160,13160,31
|
|
20240924,112600,77555430,13150,13160,13160,13150,14
|
|
20240924,112500,77371210,13160,13160,13160,13150,18
|
|
20240924,112400,77134350,13150,13160,13160,13150,37
|
|
20240924,112300,76647460,13160,13160,13160,13150,5
|
|
20240924,112200,76581680,13160,13160,13160,13150,12
|
|
20240924,112100,76423770,13150,13160,13160,13150,57
|
|
20240924,112000,75673700,13160,13160,13160,13160,2
|
|
20240924,111900,75647380,13160,13150,13160,13150,5
|
|
20240924,111800,75581600,13160,13160,13160,13150,59
|
|
20240924,111700,74805200,13150,13150,13150,13150,2
|
|
20240924,111600,74778900,13140,13150,13150,13140,6
|
|
20240924,111500,74700030,13150,13140,13150,13140,89
|
|
20240924,111400,73530090,13150,13150,13150,13150,3
|
|
20240924,111300,73490640,13140,13130,13140,13130,2
|
|
20240924,111200,73464370,13130,13160,13160,13120,58
|
|
20240924,111100,72701230,13160,13150,13160,13150,8
|
|
20240924,111000,72596000,13150,13160,13160,13150,12
|
|
20240924,110900,72438090,13160,13160,13160,13150,20
|
|
20240924,110800,72174910,13150,13160,13160,13150,30
|
|
20240924,110700,71780140,13140,13140,13140,13140,2
|
|
20240924,110600,71753860,13130,13140,13140,13110,4
|
|
20240924,110500,71701340,13110,13150,13150,13080,301
|
|
20240924,110400,67748430,13160,13160,13160,13160,3
|
|
20240924,110300,67708950,13160,13160,13160,13160,3
|
|
20240924,110200,67669470,13150,13120,13150,13120,26
|
|
20240924,110100,67327960,13120,13150,13150,13120,104
|
|
20240924,110000,65963320,13130,13130,13130,13130,0
|
|
20240924,105900,65963320,13130,13150,13160,13130,52
|
|
20240924,105800,65279150,13150,13150,13150,13150,0
|
|
20240924,105700,65279150,13150,13150,13150,13150,0
|
|
20240924,105600,65279150,13150,13160,13160,13150,52
|
|
20240924,105500,64594880,13150,13150,13150,13150,0
|
|
20240924,105400,64594880,13150,13160,13160,13150,11
|
|
20240924,105300,64450130,13150,13160,13160,13150,20
|
|
20240924,105200,64186950,13150,13150,13150,13150,12
|
|
20240924,105100,64029150,13130,13130,13130,13130,0
|
|
20240924,105000,64029150,13130,13130,13130,13130,10
|
|
20240924,104900,63897850,13120,13140,13140,13120,39
|
|
20240924,104800,63385800,13140,13140,13140,13140,0
|
|
20240924,104700,63385800,13140,13140,13140,13140,0
|
|
20240924,104600,63385800,13140,13150,13150,13140,46
|
|
20240924,104500,62780930,13150,13150,13150,13150,0
|
|
20240924,104400,62780930,13150,13150,13150,13150,0
|
|
20240924,104300,62780930,13150,13140,13160,13140,47
|
|
20240924,104200,62162700,13140,13140,13140,13140,0
|
|
20240924,104100,62162700,13140,13140,13140,13140,0
|
|
20240924,104000,62162700,13140,13140,13160,13140,48
|
|
20240924,103900,61531390,13130,13130,13130,13130,0
|
|
20240924,103800,61531390,13130,13130,13130,13130,0
|
|
20240924,103700,61531390,13130,13140,13140,13130,48
|
|
20240924,103600,60900830,13150,13150,13150,13150,0
|
|
20240924,103500,60900830,13150,13170,13170,13150,417
|
|
20240924,103400,55408960,13170,13160,13170,13150,529
|
|
20240924,103300,48443390,13160,13140,13160,13140,25
|
|
20240924,103200,48114410,13120,13120,13120,13120,2
|
|
20240924,103100,48088170,13140,13160,13160,13140,35
|
|
20240924,103000,47627590,13170,13170,13170,13160,50
|
|
20240924,102900,46969120,13160,13160,13160,13160,0
|
|
20240924,102800,46969120,13160,13160,13160,13160,0
|
|
20240924,102700,46969120,13160,13170,13170,13160,61
|
|
20240924,102600,46165810,13160,13160,13160,13160,9
|
|
20240924,102500,46047370,13160,13170,13170,13160,19
|
|
20240924,102400,45797160,13160,13150,13170,13150,76
|
|
20240924,102300,44796320,13120,13120,13120,13120,0
|
|
20240924,102200,44796320,13120,13120,13120,13120,0
|
|
20240924,102100,44796320,13120,13080,13120,13080,12
|
|
20240924,102000,44639180,13110,13160,13160,13110,103
|
|
20240924,101900,43284910,13150,13150,13150,13150,0
|
|
20240924,101800,43284910,13150,13160,13160,13150,21
|
|
20240924,101700,43008570,13110,13070,13110,13070,162
|
|
20240924,101600,40888190,13090,13160,13160,13090,371
|
|
20240924,101500,36019800,13160,13160,13160,13160,53
|
|
20240924,101400,35322320,13160,13100,13160,13100,9
|
|
20240924,101300,35204050,13110,13080,13110,13080,23
|
|
20240924,101200,34902740,13060,13060,13060,13060,0
|
|
20240924,101100,34902740,13060,13090,13090,13020,74
|
|
20240924,101000,33937880,13110,13150,13150,13110,683
|
|
20240924,100900,24957230,13150,13150,13150,13150,43
|
|
20240924,100800,24391780,13150,13080,13150,13080,218
|
|
20240924,100700,21525560,13050,13050,13050,13050,0
|
|
20240924,100600,21525560,13050,13050,13050,13050,0
|
|
20240924,100500,21525560,13050,13050,13130,13040,243
|
|
20240924,100400,18345220,13000,13000,13000,13000,0
|
|
20240924,100300,18345220,13000,13000,13000,13000,2
|
|
20240924,100200,18319220,12980,12970,13030,12970,199
|
|
20240924,100100,15727770,12960,12960,12960,12960,0
|
|
20240924,100000,15727770,12960,12960,12960,12960,0
|
|
20240924,095900,15727770,12960,12960,12960,12960,0
|
|
20240924,095800,15727770,12960,12960,12960,12960,0
|
|
20240924,095700,15727770,12960,12960,12960,12960,0
|
|
20240924,095600,15727770,12960,12960,12960,12960,0
|
|
20240924,095500,15727770,12960,12960,12960,12960,1
|
|
20240924,095400,15714810,12940,12940,12940,12940,0
|
|
20240924,095300,15714810,12940,12940,12940,12940,0
|
|
20240924,095200,15714810,12940,12940,12940,12940,5
|
|
20240924,095100,15650110,12940,12940,12940,12940,0
|
|
20240924,095000,15650110,12940,12940,12940,12940,0
|
|
20240924,094900,15650110,12940,12940,12940,12940,0
|
|
20240924,094800,15650110,12940,12940,12940,12940,0
|
|
20240924,094700,15650110,12940,12940,12940,12940,0
|
|
20240924,094600,15650110,12940,12960,12960,12940,152
|
|
20240924,094500,13680510,12940,13070,13070,12940,745
|
|
20240924,094400,3976610,13090,13090,13090,13090,0
|
|
20240924,094300,3976610,13090,13090,13090,13090,0
|
|
20240924,094200,3976610,13090,13110,13110,13070,70
|
|
20240924,094100,3061000,13120,13110,13120,13090,4
|
|
20240924,094000,3008560,13110,13110,13110,13110,2
|
|
20240924,093900,2982340,13130,13110,13130,13110,3
|
|
20240924,093800,2942990,13110,13110,13120,13110,3
|
|
20240924,093700,2903650,13090,13100,13110,13090,4
|
|
20240924,093600,2851250,13100,13100,13100,13100,2
|
|
20240924,093500,2825050,13100,13100,13100,13100,3
|
|
20240924,093400,2785750,13080,13100,13100,13080,2
|
|
20240924,093300,2759570,13100,13100,13100,13100,4
|
|
20240924,093200,2707170,13080,13080,13080,13080,0
|
|
20240924,093100,2707170,13080,13080,13080,13080,0
|
|
20240924,093000,2707170,13080,13080,13080,13080,0
|
|
20240924,092900,2707170,13080,13080,13080,13080,0
|
|
20240924,092800,2707170,13080,13100,13100,13080,23
|
|
20240924,092700,2405910,13080,13090,13090,13080,6
|
|
20240924,092600,2327380,13080,13080,13080,13080,0
|
|
20240924,092500,2327380,13080,13080,13080,13080,0
|
|
20240924,092400,2327380,13080,13080,13080,13080,0
|
|
20240924,092300,2327380,13080,13080,13080,13080,0
|
|
20240924,092200,2327380,13080,13080,13080,13080,1
|
|
20240924,092100,2314300,13080,13070,13080,13070,50
|
|
20240924,092000,1660420,13060,13060,13060,13060,2
|
|
20240924,091900,1634300,13060,13060,13060,13060,0
|
|
20240924,091800,1634300,13060,13060,13060,13060,0
|
|
20240924,091700,1634300,13060,13060,13060,13060,0
|
|
20240924,091600,1634300,13060,13070,13070,13060,27
|
|
20240924,091500,1281430,13070,13080,13080,13070,67
|
|
20240924,091400,405130,13070,13070,13070,13070,0
|
|
20240924,091300,405130,13070,13070,13070,13070,0
|
|
20240924,091200,405130,13070,13070,13070,13070,0
|
|
20240924,091100,405130,13070,13070,13070,13070,11
|
|
20240924,091000,261360,13080,13080,13080,13080,7
|
|
20240924,090900,169800,13100,13100,13100,13100,0
|
|
20240924,090800,169800,13100,13100,13100,13100,0
|
|
20240924,090700,169800,13100,13100,13100,13100,1
|
|
20240924,090600,156700,13100,13100,13100,13100,1
|
|
20240924,090500,143600,13050,13050,13050,13050,7
|
|
20240924,090400,52250,13100,13100,13100,13100,0
|
|
20240924,090300,52250,13100,13100,13100,13100,0
|
|
20240924,090200,52250,13100,13100,13100,13100,0
|
|
20240924,090100,52250,13100,13100,13100,13100,0
|
|
20240924,090000,52250,13100,13050,13100,13050,4
|