668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,200500,579737560,19490,19490,19490,19490,262
|
|
20240910,200400,579737560,19490,19490,19490,19490,0
|
|
20240910,200300,579737560,19490,19490,19490,19490,0
|
|
20240910,200200,579737560,19490,19490,19490,19490,0
|
|
20240910,200100,579737560,19490,19490,19490,19490,0
|
|
20240910,200000,579737560,19490,19490,19490,19490,0
|
|
20240910,195900,579737560,19490,19490,19490,19490,0
|
|
20240910,195800,579737560,19490,19490,19490,19490,0
|
|
20240910,195700,579737560,19490,19490,19490,19490,0
|
|
20240910,195600,579737560,19490,19490,19490,19490,0
|
|
20240910,195500,579737560,19490,19490,19490,19490,0
|
|
20240910,195400,579737560,19490,19490,19490,19490,0
|
|
20240910,195300,579737560,19490,19490,19490,19490,0
|
|
20240910,195200,579737560,19490,19490,19490,19490,0
|
|
20240910,195100,579737560,19490,19490,19490,19490,0
|
|
20240910,195000,579737560,19490,19490,19490,19490,0
|
|
20240910,194900,579737560,19490,19490,19490,19490,0
|
|
20240910,194800,579737560,19490,19490,19490,19490,0
|
|
20240910,194700,579737560,19490,19490,19490,19490,0
|
|
20240910,194600,579737560,19490,19490,19490,19490,0
|
|
20240910,194500,579737560,19490,19490,19490,19490,0
|
|
20240910,194400,579737560,19490,19490,19490,19490,0
|
|
20240910,194300,579737560,19490,19490,19490,19490,0
|
|
20240910,194200,579737560,19490,19490,19490,19490,0
|
|
20240910,194100,579737560,19490,19490,19490,19490,0
|
|
20240910,194000,579737560,19490,19490,19490,19490,0
|
|
20240910,193900,579737560,19490,19490,19490,19490,0
|
|
20240910,193800,579737560,19490,19490,19490,19490,0
|
|
20240910,193700,579737560,19490,19490,19490,19490,0
|
|
20240910,193600,579737560,19490,19490,19490,19490,0
|
|
20240910,193500,579737560,19490,19490,19490,19490,262
|
|
20240910,193400,579737560,19490,19490,19490,19490,0
|
|
20240910,193300,579737560,19490,19490,19490,19490,0
|
|
20240910,193200,579737560,19490,19490,19490,19490,0
|
|
20240910,193100,579737560,19490,19490,19490,19490,0
|
|
20240910,193000,579737560,19490,19490,19490,19490,0
|
|
20240910,192900,579737560,19490,19490,19490,19490,0
|
|
20240910,192800,579737560,19490,19490,19490,19490,0
|
|
20240910,192700,579737560,19490,19490,19490,19490,0
|
|
20240910,192600,579737560,19490,19490,19490,19490,0
|
|
20240910,192500,579737560,19490,19490,19490,19490,0
|
|
20240910,192400,579737560,19490,19490,19490,19490,0
|
|
20240910,192300,579737560,19490,19490,19490,19490,0
|
|
20240910,192200,579737560,19490,19490,19490,19490,0
|
|
20240910,192100,579737560,19490,19490,19490,19490,0
|
|
20240910,192000,579737560,19490,19490,19490,19490,0
|
|
20240910,191900,579737560,19490,19490,19490,19490,0
|
|
20240910,191800,579737560,19490,19490,19490,19490,0
|
|
20240910,191700,579737560,19490,19490,19490,19490,0
|
|
20240910,191600,579737560,19490,19490,19490,19490,0
|
|
20240910,191500,579737560,19490,19490,19490,19490,0
|
|
20240910,191400,579737560,19490,19490,19490,19490,0
|
|
20240910,191300,579737560,19490,19490,19490,19490,0
|
|
20240910,191200,579737560,19490,19490,19490,19490,0
|
|
20240910,191100,579737560,19490,19490,19490,19490,0
|
|
20240910,191000,579737560,19490,19490,19490,19490,0
|
|
20240910,190900,579737560,19490,19490,19490,19490,0
|
|
20240910,190800,579737560,19490,19490,19490,19490,0
|
|
20240910,190700,579737560,19490,19490,19490,19490,0
|
|
20240910,190600,579737560,19490,19490,19490,19490,0
|
|
20240910,190500,579737560,19490,19490,19490,19490,262
|
|
20240910,190400,579737560,19490,19490,19490,19490,0
|
|
20240910,190300,579737560,19490,19490,19490,19490,0
|
|
20240910,190200,579737560,19490,19490,19490,19490,0
|
|
20240910,190100,579737560,19490,19490,19490,19490,0
|
|
20240910,190000,579737560,19490,19490,19490,19490,0
|
|
20240910,185900,579737560,19490,19490,19490,19490,0
|
|
20240910,185800,579737560,19490,19490,19490,19490,0
|
|
20240910,185700,579737560,19490,19490,19490,19490,0
|
|
20240910,185600,579737560,19490,19490,19490,19490,0
|
|
20240910,185500,579737560,19490,19490,19490,19490,0
|
|
20240910,185400,579737560,19490,19490,19490,19490,0
|
|
20240910,185300,579737560,19490,19490,19490,19490,0
|
|
20240910,185200,579737560,19490,19490,19490,19490,0
|
|
20240910,185100,579737560,19490,19490,19490,19490,0
|
|
20240910,185000,579737560,19490,19490,19490,19490,0
|
|
20240910,184900,579737560,19490,19490,19490,19490,0
|
|
20240910,184800,579737560,19490,19490,19490,19490,0
|
|
20240910,184700,579737560,19490,19490,19490,19490,0
|
|
20240910,184600,579737560,19490,19490,19490,19490,0
|
|
20240910,184500,579737560,19490,19490,19490,19490,0
|
|
20240910,184400,579737560,19490,19490,19490,19490,0
|
|
20240910,184300,579737560,19490,19490,19490,19490,0
|
|
20240910,184200,579737560,19490,19490,19490,19490,0
|
|
20240910,184100,579737560,19490,19490,19490,19490,0
|
|
20240910,184000,579737560,19490,19490,19490,19490,0
|
|
20240910,183900,579737560,19490,19490,19490,19490,0
|
|
20240910,183800,579737560,19490,19490,19490,19490,0
|
|
20240910,183700,579737560,19490,19490,19490,19490,0
|
|
20240910,183600,579737560,19490,19490,19490,19490,0
|
|
20240910,183500,579737560,19490,19490,19490,19490,262
|
|
20240910,183400,579737560,19490,19490,19490,19490,0
|
|
20240910,183300,579737560,19490,19490,19490,19490,0
|
|
20240910,183200,579737560,19490,19490,19490,19490,0
|
|
20240910,183100,579737560,19490,19490,19490,19490,0
|
|
20240910,183000,579737560,19490,19490,19490,19490,0
|
|
20240910,182900,579737560,19490,19490,19490,19490,0
|
|
20240910,182800,579737560,19490,19490,19490,19490,0
|
|
20240910,182700,579737560,19490,19490,19490,19490,0
|
|
20240910,182600,579737560,19490,19490,19490,19490,0
|
|
20240910,182500,579737560,19490,19490,19490,19490,0
|
|
20240910,182400,579737560,19490,19490,19490,19490,0
|
|
20240910,182300,579737560,19490,19490,19490,19490,0
|
|
20240910,182200,579737560,19490,19490,19490,19490,0
|
|
20240910,182100,579737560,19490,19490,19490,19490,0
|
|
20240910,182000,579737560,19490,19490,19490,19490,0
|
|
20240910,181900,579737560,19490,19490,19490,19490,0
|
|
20240910,181800,579737560,19490,19490,19490,19490,0
|
|
20240910,181700,579737560,19490,19490,19490,19490,0
|
|
20240910,181600,579737560,19490,19490,19490,19490,0
|
|
20240910,181500,579737560,19490,19490,19490,19490,0
|
|
20240910,181400,579737560,19490,19490,19490,19490,0
|
|
20240910,181300,579737560,19490,19490,19490,19490,0
|
|
20240910,181200,579737560,19490,19490,19490,19490,0
|
|
20240910,181100,579737560,19490,19490,19490,19490,0
|
|
20240910,181000,579737560,19490,19490,19490,19490,0
|
|
20240910,180900,579737560,19490,19490,19490,19490,0
|
|
20240910,180800,579737560,19490,19490,19490,19490,0
|
|
20240910,180700,579737560,19490,19490,19490,19490,0
|
|
20240910,180600,579737560,19490,19490,19490,19490,0
|
|
20240910,180500,579737560,19490,19490,19490,19490,262
|
|
20240910,180400,579737560,19490,19490,19490,19490,0
|
|
20240910,180300,579737560,19490,19490,19490,19490,0
|
|
20240910,180200,579737560,19490,19490,19490,19490,0
|
|
20240910,180100,579737560,19490,19490,19490,19490,0
|
|
20240910,180000,579737560,19490,19490,19490,19490,0
|
|
20240910,175900,579737560,19490,19490,19490,19490,0
|
|
20240910,175800,579737560,19490,19490,19490,19490,0
|
|
20240910,175700,579737560,19490,19490,19490,19490,0
|
|
20240910,175600,579737560,19490,19490,19490,19490,0
|
|
20240910,175500,579737560,19490,19490,19490,19490,0
|
|
20240910,175400,579737560,19490,19490,19490,19490,0
|
|
20240910,175300,579737560,19490,19490,19490,19490,0
|
|
20240910,175200,579737560,19490,19490,19490,19490,0
|
|
20240910,175100,579737560,19490,19490,19490,19490,0
|
|
20240910,175000,579737560,19490,19490,19490,19490,0
|
|
20240910,174900,579737560,19490,19490,19490,19490,0
|
|
20240910,174800,579737560,19490,19490,19490,19490,0
|
|
20240910,174700,579737560,19490,19490,19490,19490,0
|
|
20240910,174600,579737560,19490,19490,19490,19490,0
|
|
20240910,174500,579737560,19490,19490,19490,19490,0
|
|
20240910,174400,579737560,19490,19490,19490,19490,0
|
|
20240910,174300,579737560,19490,19490,19490,19490,0
|
|
20240910,174200,579737560,19490,19490,19490,19490,0
|
|
20240910,174100,579737560,19490,19490,19490,19490,0
|
|
20240910,174000,579737560,19490,19490,19490,19490,0
|
|
20240910,173900,579737560,19490,19490,19490,19490,0
|
|
20240910,173800,579737560,19490,19490,19490,19490,0
|
|
20240910,173700,579737560,19490,19490,19490,19490,0
|
|
20240910,173600,579737560,19490,19490,19490,19490,0
|
|
20240910,173500,579737560,19490,19490,19490,19490,262
|
|
20240910,173400,579737560,19490,19490,19490,19490,0
|
|
20240910,173300,579737560,19490,19490,19490,19490,0
|
|
20240910,173200,579737560,19490,19490,19490,19490,0
|
|
20240910,173100,579737560,19490,19490,19490,19490,0
|
|
20240910,173000,579737560,19490,19490,19490,19490,0
|
|
20240910,172900,579737560,19490,19490,19490,19490,0
|
|
20240910,172800,579737560,19490,19490,19490,19490,0
|
|
20240910,172700,579737560,19490,19490,19490,19490,0
|
|
20240910,172600,579737560,19490,19490,19490,19490,0
|
|
20240910,172500,579737560,19490,19490,19490,19490,0
|
|
20240910,172400,579737560,19490,19490,19490,19490,0
|
|
20240910,172300,579737560,19490,19490,19490,19490,0
|
|
20240910,172200,579737560,19490,19490,19490,19490,0
|
|
20240910,172100,579737560,19490,19490,19490,19490,0
|
|
20240910,172000,579737560,19490,19490,19490,19490,0
|
|
20240910,171900,579737560,19490,19490,19490,19490,0
|
|
20240910,171800,579737560,19490,19490,19490,19490,0
|
|
20240910,171700,579737560,19490,19490,19490,19490,0
|
|
20240910,171600,579737560,19490,19490,19490,19490,0
|
|
20240910,171500,579737560,19490,19490,19490,19490,0
|
|
20240910,171400,579737560,19490,19490,19490,19490,0
|
|
20240910,171300,579737560,19490,19490,19490,19490,0
|
|
20240910,171200,579737560,19490,19490,19490,19490,0
|
|
20240910,171100,579737560,19490,19490,19490,19490,0
|
|
20240910,171000,579737560,19490,19490,19490,19490,0
|
|
20240910,170900,579737560,19490,19490,19490,19490,0
|
|
20240910,170800,579737560,19490,19490,19490,19490,0
|
|
20240910,170700,579737560,19490,19490,19490,19490,0
|
|
20240910,170600,579737560,19490,19490,19490,19490,0
|
|
20240910,170500,579737560,19490,19490,19490,19490,262
|
|
20240910,170400,579737560,19490,19490,19490,19490,0
|
|
20240910,170300,579737560,19490,19490,19490,19490,0
|
|
20240910,170200,579737560,19490,19490,19490,19490,0
|
|
20240910,170100,579737560,19490,19490,19490,19490,0
|
|
20240910,170000,579737560,19490,19490,19490,19490,0
|
|
20240910,165900,579737560,19490,19490,19490,19490,0
|
|
20240910,165800,579737560,19490,19490,19490,19490,0
|
|
20240910,165700,579737560,19490,19490,19490,19490,0
|
|
20240910,165600,579737560,19490,19490,19490,19490,0
|
|
20240910,165500,579737560,19490,19490,19490,19490,0
|
|
20240910,165400,579737560,19490,19490,19490,19490,0
|
|
20240910,165300,579737560,19490,19490,19490,19490,0
|
|
20240910,165200,579737560,19490,19490,19490,19490,0
|
|
20240910,165100,579737560,19490,19490,19490,19490,0
|
|
20240910,165000,579737560,19490,19490,19490,19490,0
|
|
20240910,164900,579737560,19490,19490,19490,19490,0
|
|
20240910,164800,579737560,19490,19490,19490,19490,0
|
|
20240910,164700,579737560,19490,19490,19490,19490,0
|
|
20240910,164600,579737560,19490,19490,19490,19490,0
|
|
20240910,164500,579737560,19490,19490,19490,19490,0
|
|
20240910,164400,579737560,19490,19490,19490,19490,0
|
|
20240910,164300,579737560,19490,19490,19490,19490,0
|
|
20240910,164200,579737560,19490,19490,19490,19490,0
|
|
20240910,164100,579737560,19490,19490,19490,19490,0
|
|
20240910,164000,579737560,19490,19490,19490,19490,0
|
|
20240910,163900,579737560,19490,19490,19490,19490,0
|
|
20240910,163800,579737560,19490,19490,19490,19490,0
|
|
20240910,163700,579737560,19490,19490,19490,19490,0
|
|
20240910,163600,579737560,19490,19490,19490,19490,0
|
|
20240910,163500,579737560,19490,19490,19490,19490,262
|
|
20240910,163400,579737560,19490,19490,19490,19490,0
|
|
20240910,163300,579737560,19490,19490,19490,19490,0
|
|
20240910,163200,579737560,19490,19490,19490,19490,0
|
|
20240910,163100,579737560,19490,19490,19490,19490,0
|
|
20240910,163000,579737560,19490,19490,19490,19490,0
|
|
20240910,162900,579737560,19490,19490,19490,19490,0
|
|
20240910,162800,579737560,19490,19490,19490,19490,0
|
|
20240910,162700,579737560,19490,19490,19490,19490,0
|
|
20240910,162600,579737560,19490,19490,19490,19490,0
|
|
20240910,162500,579737560,19490,19490,19490,19490,0
|
|
20240910,162400,579737560,19490,19490,19490,19490,0
|
|
20240910,162300,579737560,19490,19490,19490,19490,0
|
|
20240910,162200,579737560,19490,19490,19490,19490,0
|
|
20240910,162100,579737560,19490,19490,19490,19490,0
|
|
20240910,162000,579737560,19490,19490,19490,19490,0
|
|
20240910,161900,579737560,19490,19490,19490,19490,0
|
|
20240910,161800,579737560,19490,19490,19490,19490,0
|
|
20240910,161700,579737560,19490,19490,19490,19490,0
|
|
20240910,161600,579737560,19490,19490,19490,19490,0
|
|
20240910,161500,579737560,19490,19490,19490,19490,0
|
|
20240910,161400,579737560,19490,19490,19490,19490,0
|
|
20240910,161300,579737560,19490,19490,19490,19490,0
|
|
20240910,161200,579737560,19490,19490,19490,19490,0
|
|
20240910,161100,579737560,19490,19490,19490,19490,0
|
|
20240910,161000,579737560,19490,19490,19490,19490,0
|
|
20240910,160900,579737560,19490,19490,19490,19490,0
|
|
20240910,160800,579737560,19490,19490,19490,19490,0
|
|
20240910,160700,579737560,19490,19490,19490,19490,0
|
|
20240910,160600,579737560,19490,19490,19490,19490,0
|
|
20240910,160500,579737560,19490,19490,19490,19490,262
|
|
20240910,160400,579737560,19490,19490,19490,19490,0
|
|
20240910,160300,579737560,19490,19490,19490,19490,0
|
|
20240910,160200,579737560,19490,19490,19490,19490,0
|
|
20240910,160100,579737560,19490,19490,19490,19490,0
|
|
20240910,160000,579737560,19490,19490,19490,19490,0
|
|
20240910,155900,579737560,19490,19490,19490,19490,0
|
|
20240910,155800,579737560,19490,19490,19490,19490,0
|
|
20240910,155700,579737560,19490,19490,19490,19490,0
|
|
20240910,155600,579737560,19490,19490,19490,19490,0
|
|
20240910,155500,579737560,19490,19490,19490,19490,0
|
|
20240910,155400,579737560,19490,19490,19490,19490,0
|
|
20240910,155300,579737560,19490,19490,19490,19490,0
|
|
20240910,155200,579737560,19490,19490,19490,19490,0
|
|
20240910,155100,579737560,19490,19490,19490,19490,0
|
|
20240910,155000,579737560,19490,19490,19490,19490,0
|
|
20240910,154900,579737560,19490,19490,19490,19490,0
|
|
20240910,154800,579737560,19490,19490,19490,19490,0
|
|
20240910,154700,579737560,19490,19490,19490,19490,0
|
|
20240910,154600,579737560,19490,19490,19490,19490,0
|
|
20240910,154500,579737560,19490,19490,19490,19490,0
|
|
20240910,154400,579737560,19490,19490,19490,19490,0
|
|
20240910,154300,579737560,19490,19490,19490,19490,0
|
|
20240910,154200,579737560,19490,19490,19490,19490,0
|
|
20240910,154100,579737560,19490,19490,19490,19490,0
|
|
20240910,154000,579737560,19490,19490,19490,19490,0
|
|
20240910,153900,579737560,19490,19490,19490,19490,0
|
|
20240910,153800,579737560,19490,19490,19490,19490,0
|
|
20240910,153700,579737560,19490,19490,19490,19490,0
|
|
20240910,153600,579737560,19490,19490,19490,19490,0
|
|
20240910,153500,579737560,19490,19490,19490,19490,262
|
|
20240910,153400,579737560,19490,19490,19490,19490,0
|
|
20240910,153300,579737560,19490,19490,19490,19490,0
|
|
20240910,153200,579737560,19490,19490,19490,19490,0
|
|
20240910,153100,579737560,19490,19490,19490,19490,0
|
|
20240910,153000,579737560,19490,19490,19490,19490,262
|
|
20240910,152900,574631180,19490,19490,19490,19490,0
|
|
20240910,152800,574631180,19490,19490,19490,19490,0
|
|
20240910,152700,574631180,19490,19490,19490,19490,0
|
|
20240910,152600,574631180,19490,19490,19490,19490,0
|
|
20240910,152500,574631180,19490,19490,19490,19490,0
|
|
20240910,152400,574631180,19490,19490,19490,19490,0
|
|
20240910,152300,574631180,19490,19490,19490,19490,0
|
|
20240910,152200,574631180,19490,19490,19490,19490,0
|
|
20240910,152100,574631180,19490,19490,19490,19490,0
|
|
20240910,152000,574631180,19490,19490,19490,19490,0
|
|
20240910,151900,574631180,19490,19310,19490,19310,177
|
|
20240910,151800,571193170,19360,19310,19360,19310,12
|
|
20240910,151700,570961100,19310,19310,19310,19310,0
|
|
20240910,151600,570961100,19310,19310,19310,19310,0
|
|
20240910,151500,570961100,19310,19310,19310,19310,0
|
|
20240910,151400,570961100,19310,19310,19310,19310,5
|
|
20240910,151300,570864550,19320,19320,19320,19320,0
|
|
20240910,151200,570864550,19320,19320,19320,19320,80
|
|
20240910,151100,569318950,19300,19300,19300,19300,0
|
|
20240910,151000,569318950,19300,19330,19330,19300,114
|
|
20240910,150900,567117300,19340,19420,19420,19340,935
|
|
20240910,150800,548970410,19410,19410,19410,19410,0
|
|
20240910,150700,548970410,19410,19410,19410,19410,0
|
|
20240910,150600,548970410,19410,19410,19410,19410,0
|
|
20240910,150500,548970410,19410,19410,19410,19410,105
|
|
20240910,150400,546932360,19410,19410,19410,19410,50
|
|
20240910,150300,545961860,19410,19490,19490,19410,30
|
|
20240910,150200,545379160,19410,19410,19410,19410,280
|
|
20240910,150100,539944360,19490,19490,19490,19490,0
|
|
20240910,150000,539944360,19490,19490,19490,19490,0
|
|
20240910,145900,539944360,19490,19330,19500,19330,15
|
|
20240910,145800,539652380,19410,19410,19410,19410,0
|
|
20240910,145700,539652380,19410,19410,19410,19410,10
|
|
20240910,145600,539458280,19410,19410,19410,19410,1
|
|
20240910,145500,539438870,19410,19410,19410,19410,6
|
|
20240910,145400,539322410,19310,19430,19430,19310,500
|
|
20240910,145300,529636030,19500,19500,19500,19500,2
|
|
20240910,145200,529597030,19500,19500,19500,19500,0
|
|
20240910,145100,529597030,19500,19500,19500,19500,2
|
|
20240910,145000,529558030,19500,19560,19560,19470,108
|
|
20240910,144900,527447590,19560,19560,19560,19560,456
|
|
20240910,144800,518528230,19560,19560,19560,19560,0
|
|
20240910,144700,518528230,19560,19560,19560,19560,23
|
|
20240910,144600,518078350,19560,19560,19560,19560,23
|
|
20240910,144500,517628470,19570,19560,19570,19560,24
|
|
20240910,144400,517159020,19560,19560,19560,19560,347
|
|
20240910,144300,510371700,19560,19560,19560,19560,234
|
|
20240910,144200,505794660,19560,19560,19560,19560,490
|
|
20240910,144100,496210260,19560,19570,19570,19560,3367
|
|
20240910,144000,430351730,19560,19560,19560,19560,0
|
|
20240910,143900,430351730,19560,19560,19560,19560,23
|
|
20240910,143800,429901850,19550,19550,19550,19550,0
|
|
20240910,143700,429901850,19550,19550,19550,19550,0
|
|
20240910,143600,429901850,19550,19500,19550,19500,1196
|
|
20240910,143500,406574520,19470,19380,19470,19380,200
|
|
20240910,143400,402685750,19300,19370,19370,19300,1039
|
|
20240910,143300,382562350,19370,19370,19370,19360,150
|
|
20240910,143200,379658150,19360,19350,19360,19350,300
|
|
20240910,143100,373852150,19350,19350,19350,19350,2
|
|
20240910,143000,373813450,19350,19300,19350,19300,3
|
|
20240910,142900,373755500,19300,19300,19300,19300,0
|
|
20240910,142800,373755500,19300,19300,19300,19300,0
|
|
20240910,142700,373755500,19300,19300,19300,19300,5
|
|
20240910,142600,373659000,19300,19310,19310,19300,79
|
|
20240910,142500,372133630,19310,19310,19310,19310,0
|
|
20240910,142400,372133630,19310,19310,19310,19310,0
|
|
20240910,142300,372133630,19310,19310,19310,19310,0
|
|
20240910,142200,372133630,19310,19310,19310,19310,2
|
|
20240910,142100,372095010,19310,19310,19310,19310,3
|
|
20240910,142000,372037080,19300,19300,19300,19300,0
|
|
20240910,141900,372037080,19300,19310,19310,19300,566
|
|
20240910,141800,361110230,19310,19340,19340,19310,80
|
|
20240910,141700,359563910,19340,19330,19340,19330,3
|
|
20240910,141600,359505910,19350,19350,19350,19350,4
|
|
20240910,141500,359428510,19350,19310,19380,19310,25
|
|
20240910,141400,358945530,19300,19300,19300,19300,100
|
|
20240910,141300,357015530,19310,19310,19310,19310,41
|
|
20240910,141200,356223820,19310,19350,19350,19310,117
|
|
20240910,141100,353962740,19400,19400,19400,19400,18
|
|
20240910,141000,353613540,19360,19380,19380,19360,68
|
|
20240910,140900,352296910,19380,19400,19410,19380,301
|
|
20240910,140800,346459690,19400,19420,19420,19400,156
|
|
20240910,140700,343432650,19420,19420,19420,19420,20
|
|
20240910,140600,343044250,19420,19440,19440,19420,87
|
|
20240910,140500,341353950,19440,19440,19440,19440,37
|
|
20240910,140400,340634670,19450,19470,19470,19450,162
|
|
20240910,140300,337482210,19470,19470,19470,19470,0
|
|
20240910,140200,337482210,19470,19470,19470,19470,0
|
|
20240910,140100,337482210,19470,19470,19470,19470,0
|
|
20240910,140000,337482210,19470,19470,19470,19470,0
|
|
20240910,135900,337482210,19470,19470,19470,19470,11
|
|
20240910,135800,337268040,19470,19470,19470,19470,0
|
|
20240910,135700,337268040,19470,19470,19470,19470,10
|
|
20240910,135600,337073340,19470,19470,19470,19470,0
|
|
20240910,135500,337073340,19470,19470,19470,19470,100
|
|
20240910,135400,335126340,19440,19440,19440,19440,0
|
|
20240910,135300,335126340,19440,19440,19440,19440,0
|
|
20240910,135200,335126340,19440,19480,19480,19440,398
|
|
20240910,135100,327382970,19550,19550,19550,19550,0
|
|
20240910,135000,327382970,19550,19550,19550,19550,150
|
|
20240910,134900,324450470,19560,19560,19560,19560,100
|
|
20240910,134800,322494470,19480,19480,19480,19480,0
|
|
20240910,134700,322494470,19480,19480,19480,19480,0
|
|
20240910,134600,322494470,19480,19510,19520,19480,128
|
|
20240910,134500,319997940,19520,19550,19550,19520,112
|
|
20240910,134400,317810060,19550,19550,19550,19550,1
|
|
20240910,134300,317790510,19550,19590,19590,19550,195
|
|
20240910,134200,313976050,19580,19580,19580,19580,0
|
|
20240910,134100,313976050,19580,19580,19580,19580,0
|
|
20240910,134000,313976050,19580,19580,19580,19580,0
|
|
20240910,133900,313976050,19580,19580,19580,19580,0
|
|
20240910,133800,313976050,19580,19580,19580,19580,0
|
|
20240910,133700,313976050,19580,19580,19580,19580,0
|
|
20240910,133600,313976050,19580,19580,19580,19580,0
|
|
20240910,133500,313976050,19580,19580,19580,19580,0
|
|
20240910,133400,313976050,19580,19580,19580,19580,429
|
|
20240910,133300,305576230,19590,19590,19590,19590,64
|
|
20240910,133200,304322470,19630,19630,19630,19630,0
|
|
20240910,133100,304322470,19630,19630,19630,19630,0
|
|
20240910,133000,304322470,19630,19630,19630,19630,0
|
|
20240910,132900,304322470,19630,19740,19740,19630,124
|
|
20240910,132800,301888130,19740,19590,19750,19590,251
|
|
20240910,132700,296940700,19590,19590,19590,19590,0
|
|
20240910,132600,296940700,19590,19590,19590,19590,0
|
|
20240910,132500,296940700,19590,19590,19590,19590,0
|
|
20240910,132400,296940700,19590,19590,19590,19590,10
|
|
20240910,132300,296744800,19580,19580,19580,19580,9
|
|
20240910,132200,296568580,19590,19590,19590,19590,0
|
|
20240910,132100,296568580,19590,19590,19590,19590,19
|
|
20240910,132000,296196370,19580,19580,19580,19580,15
|
|
20240910,131900,295902670,19570,19570,19570,19570,0
|
|
20240910,131800,295902670,19570,19580,19580,19570,108
|
|
20240910,131700,293789100,19580,19580,19580,19580,0
|
|
20240910,131600,293789100,19580,19580,19580,19580,0
|
|
20240910,131500,293789100,19580,19580,19580,19580,50
|
|
20240910,131400,292810100,19580,19580,19580,19580,0
|
|
20240910,131300,292810100,19580,19580,19580,19580,0
|
|
20240910,131200,292810100,19580,19580,19580,19580,0
|
|
20240910,131100,292810100,19580,19580,19580,19580,0
|
|
20240910,131000,292810100,19580,19580,19580,19580,21
|
|
20240910,130900,292398920,19580,19580,19580,19580,44
|
|
20240910,130800,291537400,19590,19590,19590,19590,15
|
|
20240910,130700,291243550,19590,19590,19590,19590,0
|
|
20240910,130600,291243550,19590,19590,19590,19590,0
|
|
20240910,130500,291243550,19590,19590,19590,19590,0
|
|
20240910,130400,291243550,19590,19590,19590,19590,0
|
|
20240910,130300,291243550,19590,19600,19600,19590,9
|
|
20240910,130200,291067210,19720,19720,19720,19720,0
|
|
20240910,130100,291067210,19720,19720,19720,19720,21
|
|
20240910,130000,290653090,19720,19720,19720,19720,8
|
|
20240910,125900,290495330,19720,19720,19720,19720,100
|
|
20240910,125800,288523330,19580,19500,19580,19500,38
|
|
20240910,125700,287779370,19570,19570,19570,19570,0
|
|
20240910,125600,287779370,19570,19570,19570,19570,20
|
|
20240910,125500,287387970,19570,19570,19570,19570,0
|
|
20240910,125400,287387970,19570,19570,19570,19570,1
|
|
20240910,125300,287368400,19500,19500,19500,19500,0
|
|
20240910,125200,287368400,19500,19500,19500,19500,5
|
|
20240910,125100,287270900,19570,19570,19570,19570,5
|
|
20240910,125000,287173050,19570,19570,19570,19570,1
|
|
20240910,124900,287153480,19500,19500,19500,19500,0
|
|
20240910,124800,287153480,19500,19500,19500,19500,500
|
|
20240910,124700,277403480,19480,19480,19480,19480,0
|
|
20240910,124600,277403480,19480,19480,19480,19480,0
|
|
20240910,124500,277403480,19480,19480,19480,19480,0
|
|
20240910,124400,277403480,19480,19480,19480,19480,98
|
|
20240910,124300,275494440,19460,19460,19460,19460,27
|
|
20240910,124200,274969020,19470,19470,19470,19470,2
|
|
20240910,124100,274930080,19470,19470,19470,19470,0
|
|
20240910,124000,274930080,19470,19460,19470,19460,21
|
|
20240910,123900,274521410,19470,19470,19470,19470,85
|
|
20240910,123800,272866460,19470,19470,19470,19470,19
|
|
20240910,123700,272496530,19460,19460,19460,19460,1
|
|
20240910,123600,272477070,19470,19470,19470,19470,0
|
|
20240910,123500,272477070,19470,19470,19470,19470,4
|
|
20240910,123400,272399190,19450,19450,19450,19450,0
|
|
20240910,123300,272399190,19450,19450,19450,19450,1
|
|
20240910,123200,272379740,19480,19480,19480,19480,0
|
|
20240910,123100,272379740,19480,19480,19480,19480,0
|
|
20240910,123000,272379740,19480,19470,19480,19470,5
|
|
20240910,122900,272282380,19480,19480,19480,19480,22
|
|
20240910,122800,271853820,19480,19480,19480,19480,5
|
|
20240910,122700,271756420,19480,19480,19480,19480,1
|
|
20240910,122600,271736940,19480,19480,19480,19480,0
|
|
20240910,122500,271736940,19480,19480,19480,19480,45
|
|
20240910,122400,270860340,19480,19480,19480,19480,15
|
|
20240910,122300,270568140,19490,19490,19490,19490,5
|
|
20240910,122200,270470690,19440,19440,19440,19440,0
|
|
20240910,122100,270470690,19440,19440,19440,19440,0
|
|
20240910,122000,270470690,19440,19490,19490,19440,176
|
|
20240910,121900,267048570,19480,19500,19500,19480,28
|
|
20240910,121800,266502860,19530,19530,19530,19530,0
|
|
20240910,121700,266502860,19530,19530,19530,19530,5
|
|
20240910,121600,266405210,19530,19530,19530,19530,2
|
|
20240910,121500,266366150,19540,19540,19540,19540,5
|
|
20240910,121400,266268450,19430,19430,19430,19430,0
|
|
20240910,121300,266268450,19430,19430,19430,19430,0
|
|
20240910,121200,266268450,19430,19430,19430,19430,1
|
|
20240910,121100,266249020,19450,19450,19450,19450,0
|
|
20240910,121000,266249020,19450,19400,19450,19310,226
|
|
20240910,120900,261881930,19500,19500,19500,19500,1
|
|
20240910,120800,261862430,19500,19500,19500,19500,20
|
|
20240910,120700,261472430,19500,19610,19610,19500,17
|
|
20240910,120600,261140710,19610,19610,19610,19610,5
|
|
20240910,120500,261042660,19610,19610,19610,19610,5
|
|
20240910,120400,260944610,19610,19610,19610,19610,12
|
|
20240910,120300,260709290,19610,19500,19610,19500,15
|
|
20240910,120200,260415690,19610,19610,19610,19400,511
|
|
20240910,120100,250447460,19540,19610,19610,19540,62
|
|
20240910,120000,249235120,19610,19610,19610,19610,0
|
|
20240910,115900,249235120,19610,19610,19610,19600,11
|
|
20240910,115800,249019420,19560,19590,19590,19560,266
|
|
20240910,115700,243809160,19610,19610,19610,19610,6
|
|
20240910,115600,243691500,19610,19570,19610,19570,6
|
|
20240910,115500,243573880,19610,19610,19610,19610,10
|
|
20240910,115400,243377780,19620,19620,19620,19620,0
|
|
20240910,115300,243377780,19620,19620,19620,19620,5
|
|
20240910,115200,243279680,19620,19620,19620,19620,5
|
|
20240910,115100,243181580,19610,19610,19610,19610,0
|
|
20240910,115000,243181580,19610,19620,19620,19610,11
|
|
20240910,114900,242965860,19610,19620,19620,19610,2
|
|
20240910,114800,242926630,19620,19620,19620,19620,0
|
|
20240910,114700,242926630,19620,19620,19620,19620,0
|
|
20240910,114600,242926630,19620,19620,19620,19620,5
|
|
20240910,114500,242828530,19620,19620,19620,19620,0
|
|
20240910,114400,242828530,19620,19630,19630,19620,2
|
|
20240910,114300,242789280,19630,19530,19630,19520,30
|
|
20240910,114200,242202930,19530,19530,19530,19530,0
|
|
20240910,114100,242202930,19530,19620,19620,19530,189
|
|
20240910,114000,238504250,19690,19690,19690,19690,0
|
|
20240910,113900,238504250,19690,19690,19690,19690,0
|
|
20240910,113800,238504250,19690,19690,19690,19690,0
|
|
20240910,113700,238504250,19690,19690,19690,19690,1
|
|
20240910,113600,238484560,19600,19600,19600,19600,0
|
|
20240910,113500,238484560,19600,19600,19600,19600,0
|
|
20240910,113400,238484560,19600,19620,19620,19600,48
|
|
20240910,113300,237543350,19620,19620,19620,19620,0
|
|
20240910,113200,237543350,19620,19620,19620,19620,0
|
|
20240910,113100,237543350,19620,19650,19650,19620,250
|
|
20240910,113000,232637350,19750,19750,19750,19750,1
|
|
20240910,112900,232617600,19700,19700,19700,19700,1
|
|
20240910,112800,232597900,19700,19700,19700,19700,0
|
|
20240910,112700,232597900,19700,19720,19720,19700,282
|
|
20240910,112600,227039860,19720,19730,19730,19720,141
|
|
20240910,112500,224258590,19830,19830,19830,19830,0
|
|
20240910,112400,224258590,19830,19830,19830,19830,0
|
|
20240910,112300,224258590,19830,19830,19830,19830,5
|
|
20240910,112200,224159440,19830,19830,19830,19830,0
|
|
20240910,112100,224159440,19830,19830,19830,19830,2
|
|
20240910,112000,224119780,19830,19830,19830,19830,0
|
|
20240910,111900,224119780,19830,19820,19830,19820,134
|
|
20240910,111800,221463310,19800,19800,19800,19800,0
|
|
20240910,111700,221463310,19800,19800,19800,19800,0
|
|
20240910,111600,221463310,19800,19800,19800,19800,0
|
|
20240910,111500,221463310,19800,19800,19800,19800,79
|
|
20240910,111400,219899110,19800,19800,19800,19800,0
|
|
20240910,111300,219899110,19800,19800,19800,19800,84
|
|
20240910,111200,218235910,19800,19800,19800,19800,11
|
|
20240910,111100,218018110,19800,19800,19800,19800,5
|
|
20240910,111000,217919110,19800,19800,19800,19800,1
|
|
20240910,110900,217899310,19700,19700,19700,19700,0
|
|
20240910,110800,217899310,19700,19700,19700,19700,0
|
|
20240910,110700,217899310,19700,19700,19700,19700,0
|
|
20240910,110600,217899310,19700,19700,19700,19700,0
|
|
20240910,110500,217899310,19700,19700,19700,19700,0
|
|
20240910,110400,217899310,19700,19760,19760,19700,395
|
|
20240910,110300,210108510,19780,19780,19780,19780,263
|
|
20240910,110200,204906370,19840,19840,19840,19840,2
|
|
20240910,110100,204866690,19830,19830,19830,19830,0
|
|
20240910,110000,204866690,19830,19830,19830,19830,0
|
|
20240910,105900,204866690,19830,19830,19830,19830,0
|
|
20240910,105800,204866690,19830,19830,19830,19830,10
|
|
20240910,105700,204668390,19830,19830,19830,19830,0
|
|
20240910,105600,204668390,19830,19760,19830,19750,135
|
|
20240910,105500,201999070,19770,19770,19770,19770,250
|
|
20240910,105400,197056570,19770,19770,19770,19770,0
|
|
20240910,105300,197056570,19770,19770,19770,19770,0
|
|
20240910,105200,197056570,19770,19780,19780,19770,67
|
|
20240910,105100,195731800,19780,19780,19780,19780,110
|
|
20240910,105000,193556000,19780,19910,19910,19780,416
|
|
20240910,104900,185320800,19900,19900,19900,19900,2
|
|
20240910,104800,185281000,19900,19900,19900,19900,0
|
|
20240910,104700,185281000,19900,19900,19900,19900,0
|
|
20240910,104600,185281000,19900,19900,19900,19900,0
|
|
20240910,104500,185281000,19900,19900,19900,19900,0
|
|
20240910,104400,185281000,19900,19800,19900,19800,444
|
|
20240910,104300,176445900,19900,19900,19900,19900,0
|
|
20240910,104200,176445900,19900,19900,19900,19900,18
|
|
20240910,104100,176087700,19900,19900,19900,19900,0
|
|
20240910,104000,176087700,19900,19900,19900,19900,0
|
|
20240910,103900,176087700,19900,19900,19900,19900,0
|
|
20240910,103800,176087700,19900,19900,19900,19900,0
|
|
20240910,103700,176087700,19900,19900,19900,19900,0
|
|
20240910,103600,176087700,19900,19900,19900,19900,0
|
|
20240910,103500,176087700,19900,19900,19900,19900,5
|
|
20240910,103400,175988200,19780,19780,19780,19780,0
|
|
20240910,103300,175988200,19780,19780,19780,19780,0
|
|
20240910,103200,175988200,19780,19780,19780,19780,0
|
|
20240910,103100,175988200,19780,19790,19790,19780,7
|
|
20240910,103000,175849710,19890,19890,19890,19790,93
|
|
20240910,102900,174008370,19890,19890,19890,19890,1
|
|
20240910,102800,173988480,19900,19900,19900,19900,0
|
|
20240910,102700,173988480,19900,19900,19900,19900,0
|
|
20240910,102600,173988480,19900,19900,19900,19900,0
|
|
20240910,102500,173988480,19900,19900,19900,19900,0
|
|
20240910,102400,173988480,19900,19900,19900,19900,0
|
|
20240910,102300,173988480,19900,19900,19900,19900,0
|
|
20240910,102200,173988480,19900,19900,19900,19900,0
|
|
20240910,102100,173988480,19900,19900,19900,19900,15
|
|
20240910,102000,173689980,19900,19900,19900,19900,0
|
|
20240910,101900,173689980,19900,19900,19900,19900,1
|
|
20240910,101800,173670080,19910,19910,19910,19910,0
|
|
20240910,101700,173670080,19910,19910,19910,19910,0
|
|
20240910,101600,173670080,19910,19910,19910,19910,61
|
|
20240910,101500,172455570,19800,19830,19830,19800,150
|
|
20240910,101400,169485110,19840,19840,19840,19840,124
|
|
20240910,101300,167024950,19840,19900,19900,19840,45
|
|
20240910,101200,166131190,19930,19930,19930,19930,0
|
|
20240910,101100,166131190,19930,19930,19930,19930,0
|
|
20240910,101000,166131190,19930,19930,19930,19930,1
|
|
20240910,100900,166111260,19850,19850,19850,19850,1
|
|
20240910,100800,166091410,19850,19850,19850,19850,0
|
|
20240910,100700,166091410,19850,19850,19850,19850,5
|
|
20240910,100600,165992160,19850,19850,19850,19850,0
|
|
20240910,100500,165992160,19850,19850,19850,19850,11
|
|
20240910,100400,165773810,19850,19910,19910,19850,1041
|
|
20240910,100300,145070370,20000,20000,20000,20000,5
|
|
20240910,100200,144970370,20000,20000,20000,20000,1
|
|
20240910,100100,144950370,19900,19900,19900,19900,0
|
|
20240910,100000,144950370,19900,19900,19900,19900,1
|
|
20240910,095900,144930470,20050,20050,20050,20050,0
|
|
20240910,095800,144930470,20050,20050,20050,20050,0
|
|
20240910,095700,144930470,20050,19990,20050,19990,313
|
|
20240910,095600,138666880,20050,20050,20050,20050,0
|
|
20240910,095500,138666880,20050,20050,20050,20050,0
|
|
20240910,095400,138666880,20050,20050,20050,20050,0
|
|
20240910,095300,138666880,20050,20050,20050,20050,0
|
|
20240910,095200,138666880,20050,20050,20050,20050,183
|
|
20240910,095100,134997730,19990,20050,20050,19990,63
|
|
20240910,095000,133738240,20050,20050,20050,20050,0
|
|
20240910,094900,133738240,20050,20050,20050,20000,324
|
|
20240910,094800,127254540,20150,20150,20150,20150,0
|
|
20240910,094700,127254540,20150,20100,20150,20100,105
|
|
20240910,094600,125143990,20050,20050,20050,20050,0
|
|
20240910,094500,125143990,20050,20100,20100,20050,99
|
|
20240910,094400,123158590,20100,20050,20100,20050,117
|
|
20240910,094300,120807340,20050,20050,20050,20050,100
|
|
20240910,094200,118802340,20050,20050,20050,20050,90
|
|
20240910,094100,116997840,20100,20000,20100,20000,98
|
|
20240910,094000,115028140,20100,20100,20100,20100,2
|
|
20240910,093900,114987940,20000,19990,20000,19990,121
|
|
20240910,093800,112568840,20000,20000,20000,20000,0
|
|
20240910,093700,112568840,20000,20000,20000,20000,0
|
|
20240910,093600,112568840,20000,20000,20000,20000,0
|
|
20240910,093500,112568840,20000,20000,20000,20000,20
|
|
20240910,093400,112168840,20000,20000,20000,20000,0
|
|
20240910,093300,112168840,20000,20000,20000,20000,49
|
|
20240910,093200,111188840,19960,19960,19960,19960,0
|
|
20240910,093100,111188840,19960,19870,19960,19870,1860
|
|
20240910,093000,74106760,19870,19830,19870,19800,271
|
|
20240910,092900,68727750,19830,19830,19840,19830,140
|
|
20240910,092800,65951350,19830,19880,19880,19830,373
|
|
20240910,092700,58542310,19900,19900,19900,19900,0
|
|
20240910,092600,58542310,19900,19950,19950,19900,124
|
|
20240910,092500,56071010,19950,19950,19950,19950,0
|
|
20240910,092400,56071010,19950,19950,19950,19950,0
|
|
20240910,092300,56071010,19950,19950,19950,19950,1
|
|
20240910,092200,56051060,19950,19950,19950,19950,0
|
|
20240910,092100,56051060,19950,19860,19950,19860,202
|
|
20240910,092000,52039250,19860,19860,19860,19770,289
|
|
20240910,091900,46302130,19870,19900,19900,19870,302
|
|
20240910,091800,40299730,19880,19880,19880,19880,0
|
|
20240910,091700,40299730,19880,19880,19880,19880,0
|
|
20240910,091600,40299730,19880,19880,19880,19880,0
|
|
20240910,091500,40299730,19880,19970,19970,19880,889
|
|
20240910,091400,22586370,19970,19970,19970,19970,0
|
|
20240910,091300,22586370,19970,19990,20000,19970,290
|
|
20240910,091200,16787950,20150,20150,20150,20150,0
|
|
20240910,091100,16787950,20150,20150,20150,20150,2
|
|
20240910,091000,16747650,20200,20200,20200,20200,0
|
|
20240910,090900,16747650,20200,20200,20200,20200,1
|
|
20240910,090800,16727450,20200,20200,20200,20200,50
|
|
20240910,090700,15717450,20250,20200,20250,20200,50
|
|
20240910,090600,14706750,20100,20100,20100,20100,0
|
|
20240910,090500,14706750,20100,20100,20100,20100,435
|
|
20240910,090400,5963250,20100,20100,20100,20100,1
|
|
20240910,090300,5943150,20100,20100,20100,20100,11
|
|
20240910,090200,5722050,20100,20100,20100,20100,2
|
|
20240910,090100,5681850,20100,20100,20100,20100,7
|
|
20240910,090000,5541150,19910,20200,20200,19910,276
|