619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,191600,203118500,9140,9140,9140,9140,357
|
|
20240906,191500,203118500,9140,9140,9140,9140,0
|
|
20240906,191400,203118500,9140,9140,9140,9140,0
|
|
20240906,191300,203118500,9140,9140,9140,9140,0
|
|
20240906,191200,203118500,9140,9140,9140,9140,0
|
|
20240906,191100,203118500,9140,9140,9140,9140,0
|
|
20240906,191000,203118500,9140,9140,9140,9140,0
|
|
20240906,190900,203118500,9140,9140,9140,9140,0
|
|
20240906,190800,203118500,9140,9140,9140,9140,0
|
|
20240906,190700,203118500,9140,9140,9140,9140,0
|
|
20240906,190600,203118500,9140,9140,9140,9140,0
|
|
20240906,190500,203118500,9140,9140,9140,9140,0
|
|
20240906,190400,203118500,9140,9140,9140,9140,0
|
|
20240906,190300,203118500,9140,9140,9140,9140,0
|
|
20240906,190200,203118500,9140,9140,9140,9140,0
|
|
20240906,190100,203118500,9140,9140,9140,9140,0
|
|
20240906,190000,203118500,9140,9140,9140,9140,0
|
|
20240906,185900,203118500,9140,9140,9140,9140,0
|
|
20240906,185800,203118500,9140,9140,9140,9140,0
|
|
20240906,185700,203118500,9140,9140,9140,9140,0
|
|
20240906,185600,203118500,9140,9140,9140,9140,0
|
|
20240906,185500,203118500,9140,9140,9140,9140,0
|
|
20240906,185400,203118500,9140,9140,9140,9140,0
|
|
20240906,185300,203118500,9140,9140,9140,9140,0
|
|
20240906,185200,203118500,9140,9140,9140,9140,0
|
|
20240906,185100,203118500,9140,9140,9140,9140,0
|
|
20240906,185000,203118500,9140,9140,9140,9140,0
|
|
20240906,184900,203118500,9140,9140,9140,9140,0
|
|
20240906,184800,203118500,9140,9140,9140,9140,0
|
|
20240906,184700,203118500,9140,9140,9140,9140,0
|
|
20240906,184600,203118500,9140,9140,9140,9140,357
|
|
20240906,184500,203118500,9140,9140,9140,9140,0
|
|
20240906,184400,203118500,9140,9140,9140,9140,0
|
|
20240906,184300,203118500,9140,9140,9140,9140,0
|
|
20240906,184200,203118500,9140,9140,9140,9140,0
|
|
20240906,184100,203118500,9140,9140,9140,9140,0
|
|
20240906,184000,203118500,9140,9140,9140,9140,0
|
|
20240906,183900,203118500,9140,9140,9140,9140,0
|
|
20240906,183800,203118500,9140,9140,9140,9140,0
|
|
20240906,183700,203118500,9140,9140,9140,9140,0
|
|
20240906,183600,203118500,9140,9140,9140,9140,0
|
|
20240906,183500,203118500,9140,9140,9140,9140,0
|
|
20240906,183400,203118500,9140,9140,9140,9140,0
|
|
20240906,183300,203118500,9140,9140,9140,9140,0
|
|
20240906,183200,203118500,9140,9140,9140,9140,0
|
|
20240906,183100,203118500,9140,9140,9140,9140,0
|
|
20240906,183000,203118500,9140,9140,9140,9140,0
|
|
20240906,182900,203118500,9140,9140,9140,9140,0
|
|
20240906,182800,203118500,9140,9140,9140,9140,0
|
|
20240906,182700,203118500,9140,9140,9140,9140,0
|
|
20240906,182600,203118500,9140,9140,9140,9140,0
|
|
20240906,182500,203118500,9140,9140,9140,9140,0
|
|
20240906,182400,203118500,9140,9140,9140,9140,0
|
|
20240906,182300,203118500,9140,9140,9140,9140,0
|
|
20240906,182200,203118500,9140,9140,9140,9140,0
|
|
20240906,182100,203118500,9140,9140,9140,9140,0
|
|
20240906,182000,203118500,9140,9140,9140,9140,0
|
|
20240906,181900,203118500,9140,9140,9140,9140,0
|
|
20240906,181800,203118500,9140,9140,9140,9140,0
|
|
20240906,181700,203118500,9140,9140,9140,9140,0
|
|
20240906,181600,203118500,9140,9140,9140,9140,357
|
|
20240906,181500,203118500,9140,9140,9140,9140,0
|
|
20240906,181400,203118500,9140,9140,9140,9140,0
|
|
20240906,181300,203118500,9140,9140,9140,9140,0
|
|
20240906,181200,203118500,9140,9140,9140,9140,0
|
|
20240906,181100,203118500,9140,9140,9140,9140,0
|
|
20240906,181000,203118500,9140,9140,9140,9140,0
|
|
20240906,180900,203118500,9140,9140,9140,9140,0
|
|
20240906,180800,203118500,9140,9140,9140,9140,0
|
|
20240906,180700,203118500,9140,9140,9140,9140,0
|
|
20240906,180600,203118500,9140,9140,9140,9140,0
|
|
20240906,180500,203118500,9140,9140,9140,9140,0
|
|
20240906,180400,203118500,9140,9140,9140,9140,0
|
|
20240906,180300,203118500,9140,9140,9140,9140,0
|
|
20240906,180200,203118500,9140,9140,9140,9140,0
|
|
20240906,180100,203118500,9140,9140,9140,9140,0
|
|
20240906,180000,203118500,9140,9140,9140,9140,0
|
|
20240906,175900,203118500,9140,9140,9140,9140,0
|
|
20240906,175800,203118500,9140,9140,9140,9140,0
|
|
20240906,175700,203118500,9140,9140,9140,9140,0
|
|
20240906,175600,203118500,9140,9140,9140,9140,0
|
|
20240906,175500,203118500,9140,9140,9140,9140,0
|
|
20240906,175400,203118500,9140,9140,9140,9140,0
|
|
20240906,175300,203118500,9140,9140,9140,9140,0
|
|
20240906,175200,203118500,9140,9140,9140,9140,0
|
|
20240906,175100,203118500,9140,9140,9140,9140,0
|
|
20240906,175000,203118500,9140,9140,9140,9140,0
|
|
20240906,174900,203118500,9140,9140,9140,9140,0
|
|
20240906,174800,203118500,9140,9140,9140,9140,0
|
|
20240906,174700,203118500,9140,9140,9140,9140,0
|
|
20240906,174600,203118500,9140,9140,9140,9140,357
|
|
20240906,174500,203118500,9140,9140,9140,9140,0
|
|
20240906,174400,203118500,9140,9140,9140,9140,0
|
|
20240906,174300,203118500,9140,9140,9140,9140,0
|
|
20240906,174200,203118500,9140,9140,9140,9140,0
|
|
20240906,174100,203118500,9140,9140,9140,9140,0
|
|
20240906,174000,203118500,9140,9140,9140,9140,0
|
|
20240906,173900,203118500,9140,9140,9140,9140,0
|
|
20240906,173800,203118500,9140,9140,9140,9140,0
|
|
20240906,173700,203118500,9140,9140,9140,9140,0
|
|
20240906,173600,203118500,9140,9140,9140,9140,0
|
|
20240906,173500,203118500,9140,9140,9140,9140,0
|
|
20240906,173400,203118500,9140,9140,9140,9140,0
|
|
20240906,173300,203118500,9140,9140,9140,9140,0
|
|
20240906,173200,203118500,9140,9140,9140,9140,0
|
|
20240906,173100,203118500,9140,9140,9140,9140,0
|
|
20240906,173000,203118500,9140,9140,9140,9140,0
|
|
20240906,172900,203118500,9140,9140,9140,9140,0
|
|
20240906,172800,203118500,9140,9140,9140,9140,0
|
|
20240906,172700,203118500,9140,9140,9140,9140,0
|
|
20240906,172600,203118500,9140,9140,9140,9140,0
|
|
20240906,172500,203118500,9140,9140,9140,9140,0
|
|
20240906,172400,203118500,9140,9140,9140,9140,0
|
|
20240906,172300,203118500,9140,9140,9140,9140,0
|
|
20240906,172200,203118500,9140,9140,9140,9140,0
|
|
20240906,172100,203118500,9140,9140,9140,9140,0
|
|
20240906,172000,203118500,9140,9140,9140,9140,0
|
|
20240906,171900,203118500,9140,9140,9140,9140,0
|
|
20240906,171800,203118500,9140,9140,9140,9140,0
|
|
20240906,171700,203118500,9140,9140,9140,9140,0
|
|
20240906,171600,203118500,9140,9140,9140,9140,357
|
|
20240906,171500,203118500,9140,9140,9140,9140,0
|
|
20240906,171400,203118500,9140,9140,9140,9140,0
|
|
20240906,171300,203118500,9140,9140,9140,9140,0
|
|
20240906,171200,203118500,9140,9140,9140,9140,0
|
|
20240906,171100,203118500,9140,9140,9140,9140,0
|
|
20240906,171000,203118500,9140,9140,9140,9140,0
|
|
20240906,170900,203118500,9140,9140,9140,9140,0
|
|
20240906,170800,203118500,9140,9140,9140,9140,0
|
|
20240906,170700,203118500,9140,9140,9140,9140,0
|
|
20240906,170600,203118500,9140,9140,9140,9140,0
|
|
20240906,170500,203118500,9140,9140,9140,9140,0
|
|
20240906,170400,203118500,9140,9140,9140,9140,0
|
|
20240906,170300,203118500,9140,9140,9140,9140,0
|
|
20240906,170200,203118500,9140,9140,9140,9140,0
|
|
20240906,170100,203118500,9140,9140,9140,9140,0
|
|
20240906,170000,203118500,9140,9140,9140,9140,0
|
|
20240906,165900,203118500,9140,9140,9140,9140,0
|
|
20240906,165800,203118500,9140,9140,9140,9140,0
|
|
20240906,165700,203118500,9140,9140,9140,9140,0
|
|
20240906,165600,203118500,9140,9140,9140,9140,0
|
|
20240906,165500,203118500,9140,9140,9140,9140,0
|
|
20240906,165400,203118500,9140,9140,9140,9140,0
|
|
20240906,165300,203118500,9140,9140,9140,9140,0
|
|
20240906,165200,203118500,9140,9140,9140,9140,0
|
|
20240906,165100,203118500,9140,9140,9140,9140,0
|
|
20240906,165000,203118500,9140,9140,9140,9140,0
|
|
20240906,164900,203118500,9140,9140,9140,9140,0
|
|
20240906,164800,203118500,9140,9140,9140,9140,0
|
|
20240906,164700,203118500,9140,9140,9140,9140,0
|
|
20240906,164600,203118500,9140,9140,9140,9140,357
|
|
20240906,164500,203118500,9140,9140,9140,9140,0
|
|
20240906,164400,203118500,9140,9140,9140,9140,0
|
|
20240906,164300,203118500,9140,9140,9140,9140,0
|
|
20240906,164200,203118500,9140,9140,9140,9140,0
|
|
20240906,164100,203118500,9140,9140,9140,9140,0
|
|
20240906,164000,203118500,9140,9140,9140,9140,0
|
|
20240906,163900,203118500,9140,9140,9140,9140,0
|
|
20240906,163800,203118500,9140,9140,9140,9140,0
|
|
20240906,163700,203118500,9140,9140,9140,9140,0
|
|
20240906,163600,203118500,9140,9140,9140,9140,0
|
|
20240906,163500,203118500,9140,9140,9140,9140,0
|
|
20240906,163400,203118500,9140,9140,9140,9140,0
|
|
20240906,163300,203118500,9140,9140,9140,9140,0
|
|
20240906,163200,203118500,9140,9140,9140,9140,0
|
|
20240906,163100,203118500,9140,9140,9140,9140,0
|
|
20240906,163000,203118500,9140,9140,9140,9140,0
|
|
20240906,162900,203118500,9140,9140,9140,9140,0
|
|
20240906,162800,203118500,9140,9140,9140,9140,0
|
|
20240906,162700,203118500,9140,9140,9140,9140,0
|
|
20240906,162600,203118500,9140,9140,9140,9140,0
|
|
20240906,162500,203118500,9140,9140,9140,9140,0
|
|
20240906,162400,203118500,9140,9140,9140,9140,0
|
|
20240906,162300,203118500,9140,9140,9140,9140,0
|
|
20240906,162200,203118500,9140,9140,9140,9140,0
|
|
20240906,162100,203118500,9140,9140,9140,9140,0
|
|
20240906,162000,203118500,9140,9140,9140,9140,0
|
|
20240906,161900,203118500,9140,9140,9140,9140,0
|
|
20240906,161800,203118500,9140,9140,9140,9140,0
|
|
20240906,161700,203118500,9140,9140,9140,9140,0
|
|
20240906,161600,203118500,9140,9140,9140,9140,357
|
|
20240906,161500,203118500,9140,9140,9140,9140,0
|
|
20240906,161400,203118500,9140,9140,9140,9140,0
|
|
20240906,161300,203118500,9140,9140,9140,9140,0
|
|
20240906,161200,203118500,9140,9140,9140,9140,0
|
|
20240906,161100,203118500,9140,9140,9140,9140,0
|
|
20240906,161000,203118500,9140,9140,9140,9140,0
|
|
20240906,160900,203118500,9140,9140,9140,9140,0
|
|
20240906,160800,203118500,9140,9140,9140,9140,0
|
|
20240906,160700,203118500,9140,9140,9140,9140,0
|
|
20240906,160600,203118500,9140,9140,9140,9140,0
|
|
20240906,160500,203118500,9140,9140,9140,9140,0
|
|
20240906,160400,203118500,9140,9140,9140,9140,0
|
|
20240906,160300,203118500,9140,9140,9140,9140,0
|
|
20240906,160200,203118500,9140,9140,9140,9140,0
|
|
20240906,160100,203118500,9140,9140,9140,9140,0
|
|
20240906,160000,203118500,9140,9140,9140,9140,0
|
|
20240906,155900,203118500,9140,9140,9140,9140,0
|
|
20240906,155800,203118500,9140,9140,9140,9140,0
|
|
20240906,155700,203118500,9140,9140,9140,9140,0
|
|
20240906,155600,203118500,9140,9140,9140,9140,0
|
|
20240906,155500,203118500,9140,9140,9140,9140,0
|
|
20240906,155400,203118500,9140,9140,9140,9140,0
|
|
20240906,155300,203118500,9140,9140,9140,9140,0
|
|
20240906,155200,203118500,9140,9140,9140,9140,0
|
|
20240906,155100,203118500,9140,9140,9140,9140,0
|
|
20240906,155000,203118500,9140,9140,9140,9140,0
|
|
20240906,154900,203118500,9140,9140,9140,9140,0
|
|
20240906,154800,203118500,9140,9140,9140,9140,0
|
|
20240906,154700,203118500,9140,9140,9140,9140,0
|
|
20240906,154600,203118500,9140,9140,9140,9140,357
|
|
20240906,154500,203118500,9140,9140,9140,9140,0
|
|
20240906,154400,203118500,9140,9140,9140,9140,0
|
|
20240906,154300,203118500,9140,9140,9140,9140,0
|
|
20240906,154200,203118500,9140,9140,9140,9140,0
|
|
20240906,154100,203118500,9140,9140,9140,9140,0
|
|
20240906,154000,203118500,9140,9140,9140,9140,0
|
|
20240906,153900,203118500,9140,9140,9140,9140,0
|
|
20240906,153800,203118500,9140,9140,9140,9140,0
|
|
20240906,153700,203118500,9140,9140,9140,9140,0
|
|
20240906,153600,203118500,9140,9140,9140,9140,0
|
|
20240906,153500,203118500,9140,9140,9140,9140,0
|
|
20240906,153400,203118500,9140,9140,9140,9140,0
|
|
20240906,153300,203118500,9140,9140,9140,9140,0
|
|
20240906,153200,203118500,9140,9140,9140,9140,0
|
|
20240906,153100,203118500,9140,9140,9140,9140,0
|
|
20240906,153000,203118500,9140,9140,9140,9140,357
|
|
20240906,152900,199855520,9200,9200,9200,9200,0
|
|
20240906,152800,199855520,9200,9200,9200,9200,0
|
|
20240906,152700,199855520,9200,9200,9200,9200,0
|
|
20240906,152600,199855520,9200,9200,9200,9200,0
|
|
20240906,152500,199855520,9200,9200,9200,9200,0
|
|
20240906,152400,199855520,9200,9200,9200,9200,0
|
|
20240906,152300,199855520,9200,9200,9200,9200,0
|
|
20240906,152200,199855520,9200,9200,9200,9200,0
|
|
20240906,152100,199855520,9200,9200,9200,9200,0
|
|
20240906,152000,199855520,9200,9200,9200,9200,0
|
|
20240906,151900,199855520,9200,9130,9200,9130,66
|
|
20240906,151800,199252230,9140,9140,9140,9140,70
|
|
20240906,151700,198612430,9140,9140,9140,9140,0
|
|
20240906,151600,198612430,9140,9120,9140,9120,23
|
|
20240906,151500,198402650,9120,9120,9120,9120,1
|
|
20240906,151400,198393530,9140,9140,9140,9140,0
|
|
20240906,151300,198393530,9140,9120,9140,9120,13
|
|
20240906,151200,198274950,9140,9140,9140,9140,0
|
|
20240906,151100,198274950,9140,9140,9140,9140,1
|
|
20240906,151000,198265810,9120,9120,9120,9120,30
|
|
20240906,150900,197992210,9120,9140,9140,9120,4
|
|
20240906,150800,197955710,9140,9140,9140,9140,0
|
|
20240906,150700,197955710,9140,9140,9140,9140,1
|
|
20240906,150600,197946570,9120,9130,9130,9120,87
|
|
20240906,150500,197152540,9140,9140,9140,9140,0
|
|
20240906,150400,197152540,9140,9140,9140,9140,0
|
|
20240906,150300,197152540,9140,9140,9140,9140,0
|
|
20240906,150200,197152540,9140,9140,9140,9140,0
|
|
20240906,150100,197152540,9140,9140,9140,9140,0
|
|
20240906,150000,197152540,9140,9140,9140,9140,0
|
|
20240906,145900,197152540,9140,9140,9140,9140,3
|
|
20240906,145800,197125120,9130,9130,9130,9130,0
|
|
20240906,145700,197125120,9130,9130,9130,9130,0
|
|
20240906,145600,197125120,9130,9140,9140,9130,27
|
|
20240906,145500,196878590,9140,9140,9140,9140,1
|
|
20240906,145400,196869450,9150,9150,9150,9150,0
|
|
20240906,145300,196869450,9150,9150,9150,9150,0
|
|
20240906,145200,196869450,9150,9150,9150,9150,0
|
|
20240906,145100,196869450,9150,9150,9150,9150,0
|
|
20240906,145000,196869450,9150,9150,9150,9150,0
|
|
20240906,144900,196869450,9150,9150,9150,9150,0
|
|
20240906,144800,196869450,9150,9150,9150,9150,0
|
|
20240906,144700,196869450,9150,9150,9150,9150,0
|
|
20240906,144600,196869450,9150,9150,9150,9150,0
|
|
20240906,144500,196869450,9150,9150,9150,9150,0
|
|
20240906,144400,196869450,9150,9150,9150,9150,0
|
|
20240906,144300,196869450,9150,9140,9150,9140,2
|
|
20240906,144200,196851160,9150,9150,9150,9150,0
|
|
20240906,144100,196851160,9150,9150,9150,9150,0
|
|
20240906,144000,196851160,9150,9150,9150,9150,0
|
|
20240906,143900,196851160,9150,9150,9150,9150,0
|
|
20240906,143800,196851160,9150,9150,9150,9150,0
|
|
20240906,143700,196851160,9150,9150,9150,9150,0
|
|
20240906,143600,196851160,9150,9150,9150,9150,0
|
|
20240906,143500,196851160,9150,9150,9150,9150,0
|
|
20240906,143400,196851160,9150,9150,9150,9150,0
|
|
20240906,143300,196851160,9150,9150,9150,9150,0
|
|
20240906,143200,196851160,9150,9150,9150,9150,0
|
|
20240906,143100,196851160,9150,9150,9150,9150,1
|
|
20240906,143000,196842010,9150,9110,9150,9110,702
|
|
20240906,142900,190444040,9120,9120,9120,9120,0
|
|
20240906,142800,190444040,9120,9120,9120,9120,0
|
|
20240906,142700,190444040,9120,9110,9120,9110,6
|
|
20240906,142600,190389370,9110,9110,9110,9110,0
|
|
20240906,142500,190389370,9110,9120,9130,9110,608
|
|
20240906,142400,184848930,9140,9140,9200,9140,921
|
|
20240906,142300,176421760,9140,9120,9140,9120,25
|
|
20240906,142200,176193740,9140,9140,9140,9140,0
|
|
20240906,142100,176193740,9140,9140,9140,9140,1
|
|
20240906,142000,176184600,9130,9130,9130,9130,88
|
|
20240906,141900,175381160,9140,9140,9140,9140,0
|
|
20240906,141800,175381160,9140,9140,9140,9140,0
|
|
20240906,141700,175381160,9140,9140,9140,9140,0
|
|
20240906,141600,175381160,9140,9140,9140,9140,1
|
|
20240906,141500,175372020,9140,9140,9140,9140,0
|
|
20240906,141400,175372020,9140,9140,9140,9140,50
|
|
20240906,141300,174915020,9130,9130,9130,9130,26
|
|
20240906,141200,174677640,9130,9130,9130,9130,0
|
|
20240906,141100,174677640,9130,9130,9130,9130,0
|
|
20240906,141000,174677640,9130,9130,9130,9130,0
|
|
20240906,140900,174677640,9130,9130,9130,9130,0
|
|
20240906,140800,174677640,9130,9130,9130,9130,0
|
|
20240906,140700,174677640,9130,9130,9130,9130,0
|
|
20240906,140600,174677640,9130,9130,9130,9130,0
|
|
20240906,140500,174677640,9130,9130,9130,9130,0
|
|
20240906,140400,174677640,9130,9130,9130,9130,0
|
|
20240906,140300,174677640,9130,9130,9130,9130,0
|
|
20240906,140200,174677640,9130,9130,9130,9130,0
|
|
20240906,140100,174677640,9130,9130,9130,9130,0
|
|
20240906,140000,174677640,9130,9130,9130,9130,0
|
|
20240906,135900,174677640,9130,9130,9130,9130,0
|
|
20240906,135800,174677640,9130,9130,9130,9130,0
|
|
20240906,135700,174677640,9130,9130,9130,9130,0
|
|
20240906,135600,174677640,9130,9130,9130,9130,0
|
|
20240906,135500,174677640,9130,9130,9130,9130,0
|
|
20240906,135400,174677640,9130,9130,9130,9130,0
|
|
20240906,135300,174677640,9130,9130,9130,9130,0
|
|
20240906,135200,174677640,9130,9130,9130,9130,0
|
|
20240906,135100,174677640,9130,9130,9130,9130,0
|
|
20240906,135000,174677640,9130,9130,9130,9130,3
|
|
20240906,134900,174650250,9140,9140,9140,9140,0
|
|
20240906,134800,174650250,9140,9140,9140,9140,1
|
|
20240906,134700,174641110,9180,9180,9180,9180,0
|
|
20240906,134600,174641110,9180,9130,9180,9130,2
|
|
20240906,134500,174622800,9120,9120,9120,9120,0
|
|
20240906,134400,174622800,9120,9120,9120,9120,0
|
|
20240906,134300,174622800,9120,9120,9120,9120,0
|
|
20240906,134200,174622800,9120,9120,9120,9120,0
|
|
20240906,134100,174622800,9120,9120,9120,9120,0
|
|
20240906,134000,174622800,9120,9120,9120,9120,0
|
|
20240906,133900,174622800,9120,9120,9120,9120,660
|
|
20240906,133800,168603600,9110,9110,9110,9110,0
|
|
20240906,133700,168603600,9110,9110,9110,9110,10
|
|
20240906,133600,168512500,9110,9110,9110,9110,6
|
|
20240906,133500,168457840,9110,9110,9110,9110,307
|
|
20240906,133400,165661070,9130,9130,9130,9130,5
|
|
20240906,133300,165615420,9130,9130,9130,9130,0
|
|
20240906,133200,165615420,9130,9130,9130,9130,0
|
|
20240906,133100,165615420,9130,9130,9130,9130,0
|
|
20240906,133000,165615420,9130,9130,9130,9130,0
|
|
20240906,132900,165615420,9130,9130,9130,9130,0
|
|
20240906,132800,165615420,9130,9130,9130,9130,0
|
|
20240906,132700,165615420,9130,9130,9130,9130,0
|
|
20240906,132600,165615420,9130,9130,9130,9130,0
|
|
20240906,132500,165615420,9130,9130,9130,9130,0
|
|
20240906,132400,165615420,9130,9130,9130,9130,0
|
|
20240906,132300,165615420,9130,9130,9130,9130,1
|
|
20240906,132200,165606290,9120,9120,9120,9120,33
|
|
20240906,132100,165305330,9160,9160,9160,9160,0
|
|
20240906,132000,165305330,9160,9160,9160,9160,0
|
|
20240906,131900,165305330,9160,9160,9160,9160,0
|
|
20240906,131800,165305330,9160,9160,9160,9160,0
|
|
20240906,131700,165305330,9160,9160,9160,9160,0
|
|
20240906,131600,165305330,9160,9160,9160,9160,0
|
|
20240906,131500,165305330,9160,9160,9160,9160,0
|
|
20240906,131400,165305330,9160,9160,9160,9160,0
|
|
20240906,131300,165305330,9160,9160,9160,9160,0
|
|
20240906,131200,165305330,9160,9150,9160,9130,463
|
|
20240906,131100,161075110,9130,9120,9200,9120,1125
|
|
20240906,131000,150736670,9110,9110,9110,9110,100
|
|
20240906,130900,149825670,9120,9120,9120,9120,0
|
|
20240906,130800,149825670,9120,9120,9120,9120,0
|
|
20240906,130700,149825670,9120,9120,9120,9120,200
|
|
20240906,130600,148001670,9110,9110,9110,9110,0
|
|
20240906,130500,148001670,9110,9110,9110,9110,0
|
|
20240906,130400,148001670,9110,9110,9110,9110,4
|
|
20240906,130300,147965230,9110,9110,9110,9110,0
|
|
20240906,130200,147965230,9110,9110,9110,9110,0
|
|
20240906,130100,147965230,9110,9110,9110,9110,0
|
|
20240906,130000,147965230,9110,9110,9110,9110,230
|
|
20240906,125900,145869930,9120,9120,9120,9120,0
|
|
20240906,125800,145869930,9120,9120,9120,9120,0
|
|
20240906,125700,145869930,9120,9120,9120,9120,0
|
|
20240906,125600,145869930,9120,9120,9120,9120,2
|
|
20240906,125500,145851690,9110,9110,9110,9110,0
|
|
20240906,125400,145851690,9110,9110,9110,9110,0
|
|
20240906,125300,145851690,9110,9110,9110,9110,93
|
|
20240906,125200,145004460,9110,9110,9110,9110,0
|
|
20240906,125100,145004460,9110,9110,9110,9110,0
|
|
20240906,125000,145004460,9110,9110,9110,9110,0
|
|
20240906,124900,145004460,9110,9110,9110,9110,0
|
|
20240906,124800,145004460,9110,9110,9110,9110,0
|
|
20240906,124700,145004460,9110,9110,9110,9110,3
|
|
20240906,124600,144977130,9110,9110,9110,9110,0
|
|
20240906,124500,144977130,9110,9110,9110,9110,0
|
|
20240906,124400,144977130,9110,9110,9110,9110,1
|
|
20240906,124300,144968020,9100,9100,9100,9100,0
|
|
20240906,124200,144968020,9100,9100,9100,9100,0
|
|
20240906,124100,144968020,9100,9100,9100,9100,0
|
|
20240906,124000,144968020,9100,9100,9100,9100,148
|
|
20240906,123900,143621220,9110,9110,9110,9110,0
|
|
20240906,123800,143621220,9110,9110,9110,9110,0
|
|
20240906,123700,143621220,9110,9110,9110,9110,0
|
|
20240906,123600,143621220,9110,9110,9110,9110,0
|
|
20240906,123500,143621220,9110,9110,9110,9110,0
|
|
20240906,123400,143621220,9110,9120,9120,9110,51
|
|
20240906,123300,143156540,9120,9120,9120,9120,0
|
|
20240906,123200,143156540,9120,9120,9120,9120,20
|
|
20240906,123100,142974140,9120,9120,9120,9120,0
|
|
20240906,123000,142974140,9120,9120,9120,9120,0
|
|
20240906,122900,142974140,9120,9120,9120,9120,0
|
|
20240906,122800,142974140,9120,9120,9120,9120,0
|
|
20240906,122700,142974140,9120,9120,9120,9120,0
|
|
20240906,122600,142974140,9120,9120,9120,9120,0
|
|
20240906,122500,142974140,9120,9120,9120,9120,0
|
|
20240906,122400,142974140,9120,9120,9120,9120,0
|
|
20240906,122300,142974140,9120,9120,9120,9120,0
|
|
20240906,122200,142974140,9120,9120,9120,9120,0
|
|
20240906,122100,142974140,9120,9120,9120,9120,1
|
|
20240906,122000,142965020,9120,9120,9120,9120,20
|
|
20240906,121900,142782620,9120,9120,9120,9120,1
|
|
20240906,121800,142773500,9120,9120,9120,9120,0
|
|
20240906,121700,142773500,9120,9120,9120,9120,0
|
|
20240906,121600,142773500,9120,9120,9120,9120,0
|
|
20240906,121500,142773500,9120,9120,9120,9120,0
|
|
20240906,121400,142773500,9120,9120,9120,9120,0
|
|
20240906,121300,142773500,9120,9120,9120,9120,0
|
|
20240906,121200,142773500,9120,9120,9120,9120,0
|
|
20240906,121100,142773500,9120,9120,9120,9120,20
|
|
20240906,121000,142591100,9120,9120,9120,9120,1
|
|
20240906,120900,142581980,9120,9120,9120,9120,0
|
|
20240906,120800,142581980,9120,9120,9120,9120,1
|
|
20240906,120700,142572860,9120,9120,9120,9120,0
|
|
20240906,120600,142572860,9120,9120,9120,9120,10
|
|
20240906,120500,142481660,9120,9120,9120,9120,1
|
|
20240906,120400,142472540,9120,9120,9120,9120,1
|
|
20240906,120300,142463420,9110,9110,9110,9110,0
|
|
20240906,120200,142463420,9110,9110,9110,9110,79
|
|
20240906,120100,141743730,9100,9100,9100,9100,0
|
|
20240906,120000,141743730,9100,9100,9100,9100,0
|
|
20240906,115900,141743730,9100,9100,9100,9100,0
|
|
20240906,115800,141743730,9100,9100,9100,9100,0
|
|
20240906,115700,141743730,9100,9100,9100,9100,0
|
|
20240906,115600,141743730,9100,9100,9100,9100,0
|
|
20240906,115500,141743730,9100,9100,9100,9100,1
|
|
20240906,115400,141734630,9100,9100,9100,9100,0
|
|
20240906,115300,141734630,9100,9100,9100,9100,0
|
|
20240906,115200,141734630,9100,9100,9100,9100,0
|
|
20240906,115100,141734630,9100,9100,9100,9100,0
|
|
20240906,115000,141734630,9100,9100,9100,9100,0
|
|
20240906,114900,141734630,9100,9100,9100,9100,0
|
|
20240906,114800,141734630,9100,9100,9100,9100,40
|
|
20240906,114700,141370630,9100,9100,9100,9100,0
|
|
20240906,114600,141370630,9100,9100,9100,9100,0
|
|
20240906,114500,141370630,9100,9100,9100,9100,0
|
|
20240906,114400,141370630,9100,9100,9100,9100,150
|
|
20240906,114300,140005630,9120,9120,9120,9120,0
|
|
20240906,114200,140005630,9120,9120,9120,9120,0
|
|
20240906,114100,140005630,9120,9110,9120,9110,150
|
|
20240906,114000,138637740,9110,9110,9110,9110,100
|
|
20240906,113900,137726740,9110,9110,9110,9110,0
|
|
20240906,113800,137726740,9110,9110,9110,9110,0
|
|
20240906,113700,137726740,9110,9110,9110,9110,0
|
|
20240906,113600,137726740,9110,9110,9110,9110,2
|
|
20240906,113500,137708520,9100,9100,9100,9100,0
|
|
20240906,113400,137708520,9100,9100,9100,9100,0
|
|
20240906,113300,137708520,9100,9100,9100,9100,0
|
|
20240906,113200,137708520,9100,9100,9100,9100,0
|
|
20240906,113100,137708520,9100,9100,9100,9100,0
|
|
20240906,113000,137708520,9100,9100,9100,9100,0
|
|
20240906,112900,137708520,9100,9100,9100,9100,0
|
|
20240906,112800,137708520,9100,9100,9100,9100,157
|
|
20240906,112700,136279820,9110,9110,9110,9110,1
|
|
20240906,112600,136270710,9110,9110,9110,9110,2
|
|
20240906,112500,136252490,9110,9110,9110,9110,0
|
|
20240906,112400,136252490,9110,9110,9110,9110,0
|
|
20240906,112300,136252490,9110,9110,9110,9110,0
|
|
20240906,112200,136252490,9110,9110,9110,9110,0
|
|
20240906,112100,136252490,9110,9110,9110,9110,0
|
|
20240906,112000,136252490,9110,9110,9110,9110,0
|
|
20240906,111900,136252490,9110,9110,9110,9110,0
|
|
20240906,111800,136252490,9110,9110,9110,9110,0
|
|
20240906,111700,136252490,9110,9110,9110,9110,0
|
|
20240906,111600,136252490,9110,9110,9110,9110,0
|
|
20240906,111500,136252490,9110,9110,9110,9110,0
|
|
20240906,111400,136252490,9110,9110,9110,9110,0
|
|
20240906,111300,136252490,9110,9110,9110,9110,101
|
|
20240906,111200,135332380,9120,9120,9120,9120,21
|
|
20240906,111100,135140860,9120,9140,9140,9120,5
|
|
20240906,111000,135095230,9120,9150,9150,9120,2
|
|
20240906,110900,135076960,9120,9120,9120,9120,1
|
|
20240906,110800,135067840,9120,9120,9120,9120,0
|
|
20240906,110700,135067840,9120,9110,9160,9110,1672
|
|
20240906,110600,119835860,9100,9100,9100,9100,330
|
|
20240906,110500,116832860,9100,9100,9100,9100,0
|
|
20240906,110400,116832860,9100,9100,9100,9100,4
|
|
20240906,110300,116796460,9100,9100,9100,9100,0
|
|
20240906,110200,116796460,9100,9100,9100,9100,0
|
|
20240906,110100,116796460,9100,9100,9100,9100,5
|
|
20240906,110000,116750960,9110,9110,9110,9110,0
|
|
20240906,105900,116750960,9110,9110,9110,9110,2
|
|
20240906,105800,116732740,9110,9110,9110,9110,0
|
|
20240906,105700,116732740,9110,9110,9110,9110,2
|
|
20240906,105600,116714520,9110,9100,9110,9100,25
|
|
20240906,105500,116487010,9110,9110,9110,9110,1
|
|
20240906,105400,116477900,9120,9120,9120,9120,0
|
|
20240906,105300,116477900,9120,9120,9120,9120,1
|
|
20240906,105200,116468780,9110,9110,9110,9110,48
|
|
20240906,105100,116031500,9100,9100,9100,9100,0
|
|
20240906,105000,116031500,9100,9100,9100,9100,0
|
|
20240906,104900,116031500,9100,9100,9100,9100,0
|
|
20240906,104800,116031500,9100,9090,9110,9070,231
|
|
20240906,104700,113929590,9080,9080,9080,9080,0
|
|
20240906,104600,113929590,9080,9090,9100,9080,5
|
|
20240906,104500,113884120,9090,9090,9090,9090,130
|
|
20240906,104400,112702420,9080,9080,9080,9080,2
|
|
20240906,104300,112684260,9080,9080,9080,9080,0
|
|
20240906,104200,112684260,9080,9080,9080,9080,0
|
|
20240906,104100,112684260,9080,9080,9080,9080,0
|
|
20240906,104000,112684260,9080,9080,9080,9080,0
|
|
20240906,103900,112684260,9080,9080,9080,9080,630
|
|
20240906,103800,106963860,9080,9080,9080,9080,1
|
|
20240906,103700,106954780,9070,9070,9070,9070,0
|
|
20240906,103600,106954780,9070,9070,9070,9070,0
|
|
20240906,103500,106954780,9070,9070,9070,9070,0
|
|
20240906,103400,106954780,9070,9070,9070,9070,0
|
|
20240906,103300,106954780,9070,9070,9070,9070,0
|
|
20240906,103200,106954780,9070,9070,9070,9070,0
|
|
20240906,103100,106954780,9070,9070,9070,9070,0
|
|
20240906,103000,106954780,9070,9070,9070,9070,2
|
|
20240906,102900,106936640,9060,9060,9060,9060,0
|
|
20240906,102800,106936640,9060,9060,9060,9060,1
|
|
20240906,102700,106927580,9090,9090,9090,9090,0
|
|
20240906,102600,106927580,9090,9090,9090,9090,1
|
|
20240906,102500,106918490,9090,9090,9090,9090,0
|
|
20240906,102400,106918490,9090,9090,9090,9090,0
|
|
20240906,102300,106918490,9090,9090,9090,9090,2
|
|
20240906,102200,106900310,9060,9060,9060,9060,0
|
|
20240906,102100,106900310,9060,9060,9060,9060,0
|
|
20240906,102000,106900310,9060,9060,9060,9060,1
|
|
20240906,101900,106891250,9090,9090,9090,9090,0
|
|
20240906,101800,106891250,9090,9090,9090,9090,1
|
|
20240906,101700,106882160,9090,9090,9090,9090,3
|
|
20240906,101600,106854890,9090,9090,9090,9090,0
|
|
20240906,101500,106854890,9090,9090,9090,9090,0
|
|
20240906,101400,106854890,9090,9090,9090,9090,0
|
|
20240906,101300,106854890,9090,9090,9090,9090,1
|
|
20240906,101200,106845800,9060,9060,9060,9060,0
|
|
20240906,101100,106845800,9060,9060,9060,9060,44
|
|
20240906,101000,106447160,9070,9070,9070,9070,0
|
|
20240906,100900,106447160,9070,9070,9070,9070,0
|
|
20240906,100800,106447160,9070,9070,9070,9070,0
|
|
20240906,100700,106447160,9070,9070,9070,9070,90
|
|
20240906,100600,105630860,9080,9080,9080,9080,0
|
|
20240906,100500,105630860,9080,9090,9090,9080,14
|
|
20240906,100400,105503720,9100,9100,9100,9100,0
|
|
20240906,100300,105503720,9100,9100,9100,9100,0
|
|
20240906,100200,105503720,9100,9100,9100,9090,85
|
|
20240906,100100,104731040,9110,9110,9110,9110,0
|
|
20240906,100000,104731040,9110,9110,9110,9110,0
|
|
20240906,095900,104731040,9110,9110,9110,9110,0
|
|
20240906,095800,104731040,9110,9110,9110,9110,229
|
|
20240906,095700,102644850,9110,9110,9110,9110,0
|
|
20240906,095600,102644850,9110,9100,9110,9100,2
|
|
20240906,095500,102626640,9110,9110,9110,9110,0
|
|
20240906,095400,102626640,9110,9110,9110,9110,0
|
|
20240906,095300,102626640,9110,9110,9110,9110,1
|
|
20240906,095200,102617530,9110,9090,9110,9090,3
|
|
20240906,095100,102590220,9110,9080,9110,9080,248
|
|
20240906,095000,100338330,9080,9080,9080,9080,1
|
|
20240906,094900,100329250,9080,9080,9080,9080,0
|
|
20240906,094800,100329250,9080,9080,9080,9080,0
|
|
20240906,094700,100329250,9080,9060,9080,9060,702
|
|
20240906,094600,93967500,9060,9070,9070,9060,102
|
|
20240906,094500,93043370,9070,9070,9070,9060,236
|
|
20240906,094400,90904850,9080,9080,9080,9080,0
|
|
20240906,094300,90904850,9080,9080,9080,9080,20
|
|
20240906,094200,90723250,9080,9100,9100,9070,29
|
|
20240906,094100,90459920,9080,9080,9080,9070,47
|
|
20240906,094000,90033170,9110,9110,9110,9110,0
|
|
20240906,093900,90033170,9110,9070,9110,9050,91
|
|
20240906,093800,89208730,9150,9060,9150,9060,1080
|
|
20240906,093700,79407400,9070,9070,9070,9070,25
|
|
20240906,093600,79180650,9080,9080,9080,9080,50
|
|
20240906,093500,78726650,9080,9080,9080,9070,78
|
|
20240906,093400,78018490,9090,9120,9120,9090,112
|
|
20240906,093300,76998880,9140,9140,9140,9140,5
|
|
20240906,093200,76953180,9140,9140,9140,9140,0
|
|
20240906,093100,76953180,9140,9140,9140,9140,2
|
|
20240906,093000,76934900,9140,9140,9140,9140,0
|
|
20240906,092900,76934900,9140,9090,9140,9090,9
|
|
20240906,092800,76853040,9140,9110,9140,9100,562
|
|
20240906,092700,71738160,9120,9120,9120,9120,60
|
|
20240906,092600,71190960,9150,9150,9150,9150,0
|
|
20240906,092500,71190960,9150,9150,9150,9150,0
|
|
20240906,092400,71190960,9150,9150,9150,9150,22
|
|
20240906,092300,70989660,9160,9160,9160,9160,50
|
|
20240906,092200,70531660,9130,9130,9130,9130,29
|
|
20240906,092100,70266890,9140,9150,9150,9140,572
|
|
20240906,092000,65038580,9170,9170,9170,9170,0
|
|
20240906,091900,65038580,9170,9170,9170,9170,0
|
|
20240906,091800,65038580,9170,9150,9170,9150,28
|
|
20240906,091700,64781980,9160,9190,9190,9160,2879
|
|
20240906,091600,38325600,9190,9190,9190,9190,344
|
|
20240906,091500,35164240,9210,9210,9210,9210,1
|
|
20240906,091400,35155030,9200,9200,9210,9200,27
|
|
20240906,091300,34906620,9190,9190,9190,9190,30
|
|
20240906,091200,34630920,9190,9190,9190,9190,0
|
|
20240906,091100,34630920,9190,9190,9190,9190,148
|
|
20240906,091000,33270800,9190,9230,9230,9190,3501
|
|
20240906,090900,1087450,9280,9250,9280,9250,2
|
|
20240906,090800,1068920,9290,9290,9290,9290,0
|
|
20240906,090700,1068920,9290,9290,9290,9290,1
|
|
20240906,090600,1059630,9250,9250,9250,9250,0
|
|
20240906,090500,1059630,9250,9250,9250,9250,0
|
|
20240906,090400,1059630,9250,9250,9250,9250,35
|
|
20240906,090300,735880,9390,9310,9390,9310,73
|
|
20240906,090200,55860,9310,9310,9310,9310,0
|
|
20240906,090100,55860,9310,9310,9310,9310,0
|
|
20240906,090000,55860,9310,9310,9310,9310,6
|