619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,191600,311612700,8990,8990,8990,8990,201
|
|
20240910,191500,311612700,8990,8990,8990,8990,0
|
|
20240910,191400,311612700,8990,8990,8990,8990,0
|
|
20240910,191300,311612700,8990,8990,8990,8990,0
|
|
20240910,191200,311612700,8990,8990,8990,8990,0
|
|
20240910,191100,311612700,8990,8990,8990,8990,0
|
|
20240910,191000,311612700,8990,8990,8990,8990,0
|
|
20240910,190900,311612700,8990,8990,8990,8990,0
|
|
20240910,190800,311612700,8990,8990,8990,8990,0
|
|
20240910,190700,311612700,8990,8990,8990,8990,0
|
|
20240910,190600,311612700,8990,8990,8990,8990,0
|
|
20240910,190500,311612700,8990,8990,8990,8990,0
|
|
20240910,190400,311612700,8990,8990,8990,8990,0
|
|
20240910,190300,311612700,8990,8990,8990,8990,0
|
|
20240910,190200,311612700,8990,8990,8990,8990,0
|
|
20240910,190100,311612700,8990,8990,8990,8990,0
|
|
20240910,190000,311612700,8990,8990,8990,8990,0
|
|
20240910,185900,311612700,8990,8990,8990,8990,0
|
|
20240910,185800,311612700,8990,8990,8990,8990,0
|
|
20240910,185700,311612700,8990,8990,8990,8990,0
|
|
20240910,185600,311612700,8990,8990,8990,8990,0
|
|
20240910,185500,311612700,8990,8990,8990,8990,0
|
|
20240910,185400,311612700,8990,8990,8990,8990,0
|
|
20240910,185300,311612700,8990,8990,8990,8990,0
|
|
20240910,185200,311612700,8990,8990,8990,8990,0
|
|
20240910,185100,311612700,8990,8990,8990,8990,0
|
|
20240910,185000,311612700,8990,8990,8990,8990,0
|
|
20240910,184900,311612700,8990,8990,8990,8990,0
|
|
20240910,184800,311612700,8990,8990,8990,8990,0
|
|
20240910,184700,311612700,8990,8990,8990,8990,0
|
|
20240910,184600,311612700,8990,8990,8990,8990,201
|
|
20240910,184500,311612700,8990,8990,8990,8990,0
|
|
20240910,184400,311612700,8990,8990,8990,8990,0
|
|
20240910,184300,311612700,8990,8990,8990,8990,0
|
|
20240910,184200,311612700,8990,8990,8990,8990,0
|
|
20240910,184100,311612700,8990,8990,8990,8990,0
|
|
20240910,184000,311612700,8990,8990,8990,8990,0
|
|
20240910,183900,311612700,8990,8990,8990,8990,0
|
|
20240910,183800,311612700,8990,8990,8990,8990,0
|
|
20240910,183700,311612700,8990,8990,8990,8990,0
|
|
20240910,183600,311612700,8990,8990,8990,8990,0
|
|
20240910,183500,311612700,8990,8990,8990,8990,0
|
|
20240910,183400,311612700,8990,8990,8990,8990,0
|
|
20240910,183300,311612700,8990,8990,8990,8990,0
|
|
20240910,183200,311612700,8990,8990,8990,8990,0
|
|
20240910,183100,311612700,8990,8990,8990,8990,0
|
|
20240910,183000,311612700,8990,8990,8990,8990,0
|
|
20240910,182900,311612700,8990,8990,8990,8990,0
|
|
20240910,182800,311612700,8990,8990,8990,8990,0
|
|
20240910,182700,311612700,8990,8990,8990,8990,0
|
|
20240910,182600,311612700,8990,8990,8990,8990,0
|
|
20240910,182500,311612700,8990,8990,8990,8990,0
|
|
20240910,182400,311612700,8990,8990,8990,8990,0
|
|
20240910,182300,311612700,8990,8990,8990,8990,0
|
|
20240910,182200,311612700,8990,8990,8990,8990,0
|
|
20240910,182100,311612700,8990,8990,8990,8990,0
|
|
20240910,182000,311612700,8990,8990,8990,8990,0
|
|
20240910,181900,311612700,8990,8990,8990,8990,0
|
|
20240910,181800,311612700,8990,8990,8990,8990,0
|
|
20240910,181700,311612700,8990,8990,8990,8990,0
|
|
20240910,181600,311612700,8990,8990,8990,8990,201
|
|
20240910,181500,311612700,8990,8990,8990,8990,0
|
|
20240910,181400,311612700,8990,8990,8990,8990,0
|
|
20240910,181300,311612700,8990,8990,8990,8990,0
|
|
20240910,181200,311612700,8990,8990,8990,8990,0
|
|
20240910,181100,311612700,8990,8990,8990,8990,0
|
|
20240910,181000,311612700,8990,8990,8990,8990,0
|
|
20240910,180900,311612700,8990,8990,8990,8990,0
|
|
20240910,180800,311612700,8990,8990,8990,8990,0
|
|
20240910,180700,311612700,8990,8990,8990,8990,0
|
|
20240910,180600,311612700,8990,8990,8990,8990,0
|
|
20240910,180500,311612700,8990,8990,8990,8990,0
|
|
20240910,180400,311612700,8990,8990,8990,8990,0
|
|
20240910,180300,311612700,8990,8990,8990,8990,0
|
|
20240910,180200,311612700,8990,8990,8990,8990,0
|
|
20240910,180100,311612700,8990,8990,8990,8990,0
|
|
20240910,180000,311612700,8990,8990,8990,8990,0
|
|
20240910,175900,311612700,8990,8990,8990,8990,0
|
|
20240910,175800,311612700,8990,8990,8990,8990,0
|
|
20240910,175700,311612700,8990,8990,8990,8990,0
|
|
20240910,175600,311612700,8990,8990,8990,8990,0
|
|
20240910,175500,311612700,8990,8990,8990,8990,0
|
|
20240910,175400,311612700,8990,8990,8990,8990,0
|
|
20240910,175300,311612700,8990,8990,8990,8990,0
|
|
20240910,175200,311612700,8990,8990,8990,8990,0
|
|
20240910,175100,311612700,8990,8990,8990,8990,0
|
|
20240910,175000,311612700,8990,8990,8990,8990,0
|
|
20240910,174900,311612700,8990,8990,8990,8990,0
|
|
20240910,174800,311612700,8990,8990,8990,8990,0
|
|
20240910,174700,311612700,8990,8990,8990,8990,0
|
|
20240910,174600,311612700,8990,8990,8990,8990,201
|
|
20240910,174500,311612700,8990,8990,8990,8990,0
|
|
20240910,174400,311612700,8990,8990,8990,8990,0
|
|
20240910,174300,311612700,8990,8990,8990,8990,0
|
|
20240910,174200,311612700,8990,8990,8990,8990,0
|
|
20240910,174100,311612700,8990,8990,8990,8990,0
|
|
20240910,174000,311612700,8990,8990,8990,8990,0
|
|
20240910,173900,311612700,8990,8990,8990,8990,0
|
|
20240910,173800,311612700,8990,8990,8990,8990,0
|
|
20240910,173700,311612700,8990,8990,8990,8990,0
|
|
20240910,173600,311612700,8990,8990,8990,8990,0
|
|
20240910,173500,311612700,8990,8990,8990,8990,0
|
|
20240910,173400,311612700,8990,8990,8990,8990,0
|
|
20240910,173300,311612700,8990,8990,8990,8990,0
|
|
20240910,173200,311612700,8990,8990,8990,8990,0
|
|
20240910,173100,311612700,8990,8990,8990,8990,0
|
|
20240910,173000,311612700,8990,8990,8990,8990,0
|
|
20240910,172900,311612700,8990,8990,8990,8990,0
|
|
20240910,172800,311612700,8990,8990,8990,8990,0
|
|
20240910,172700,311612700,8990,8990,8990,8990,0
|
|
20240910,172600,311612700,8990,8990,8990,8990,0
|
|
20240910,172500,311612700,8990,8990,8990,8990,0
|
|
20240910,172400,311612700,8990,8990,8990,8990,0
|
|
20240910,172300,311612700,8990,8990,8990,8990,0
|
|
20240910,172200,311612700,8990,8990,8990,8990,0
|
|
20240910,172100,311612700,8990,8990,8990,8990,0
|
|
20240910,172000,311612700,8990,8990,8990,8990,0
|
|
20240910,171900,311612700,8990,8990,8990,8990,0
|
|
20240910,171800,311612700,8990,8990,8990,8990,0
|
|
20240910,171700,311612700,8990,8990,8990,8990,0
|
|
20240910,171600,311612700,8990,8990,8990,8990,201
|
|
20240910,171500,311612700,8990,8990,8990,8990,0
|
|
20240910,171400,311612700,8990,8990,8990,8990,0
|
|
20240910,171300,311612700,8990,8990,8990,8990,0
|
|
20240910,171200,311612700,8990,8990,8990,8990,0
|
|
20240910,171100,311612700,8990,8990,8990,8990,0
|
|
20240910,171000,311612700,8990,8990,8990,8990,0
|
|
20240910,170900,311612700,8990,8990,8990,8990,0
|
|
20240910,170800,311612700,8990,8990,8990,8990,0
|
|
20240910,170700,311612700,8990,8990,8990,8990,0
|
|
20240910,170600,311612700,8990,8990,8990,8990,0
|
|
20240910,170500,311612700,8990,8990,8990,8990,0
|
|
20240910,170400,311612700,8990,8990,8990,8990,0
|
|
20240910,170300,311612700,8990,8990,8990,8990,0
|
|
20240910,170200,311612700,8990,8990,8990,8990,0
|
|
20240910,170100,311612700,8990,8990,8990,8990,0
|
|
20240910,170000,311612700,8990,8990,8990,8990,0
|
|
20240910,165900,311612700,8990,8990,8990,8990,0
|
|
20240910,165800,311612700,8990,8990,8990,8990,0
|
|
20240910,165700,311612700,8990,8990,8990,8990,0
|
|
20240910,165600,311612700,8990,8990,8990,8990,0
|
|
20240910,165500,311612700,8990,8990,8990,8990,0
|
|
20240910,165400,311612700,8990,8990,8990,8990,0
|
|
20240910,165300,311612700,8990,8990,8990,8990,0
|
|
20240910,165200,311612700,8990,8990,8990,8990,0
|
|
20240910,165100,311612700,8990,8990,8990,8990,0
|
|
20240910,165000,311612700,8990,8990,8990,8990,0
|
|
20240910,164900,311612700,8990,8990,8990,8990,0
|
|
20240910,164800,311612700,8990,8990,8990,8990,0
|
|
20240910,164700,311612700,8990,8990,8990,8990,0
|
|
20240910,164600,311612700,8990,8990,8990,8990,201
|
|
20240910,164500,311612700,8990,8990,8990,8990,0
|
|
20240910,164400,311612700,8990,8990,8990,8990,0
|
|
20240910,164300,311612700,8990,8990,8990,8990,0
|
|
20240910,164200,311612700,8990,8990,8990,8990,0
|
|
20240910,164100,311612700,8990,8990,8990,8990,0
|
|
20240910,164000,311612700,8990,8990,8990,8990,0
|
|
20240910,163900,311612700,8990,8990,8990,8990,0
|
|
20240910,163800,311612700,8990,8990,8990,8990,0
|
|
20240910,163700,311612700,8990,8990,8990,8990,0
|
|
20240910,163600,311612700,8990,8990,8990,8990,0
|
|
20240910,163500,311612700,8990,8990,8990,8990,0
|
|
20240910,163400,311612700,8990,8990,8990,8990,0
|
|
20240910,163300,311612700,8990,8990,8990,8990,0
|
|
20240910,163200,311612700,8990,8990,8990,8990,0
|
|
20240910,163100,311612700,8990,8990,8990,8990,0
|
|
20240910,163000,311612700,8990,8990,8990,8990,0
|
|
20240910,162900,311612700,8990,8990,8990,8990,0
|
|
20240910,162800,311612700,8990,8990,8990,8990,0
|
|
20240910,162700,311612700,8990,8990,8990,8990,0
|
|
20240910,162600,311612700,8990,8990,8990,8990,0
|
|
20240910,162500,311612700,8990,8990,8990,8990,0
|
|
20240910,162400,311612700,8990,8990,8990,8990,0
|
|
20240910,162300,311612700,8990,8990,8990,8990,0
|
|
20240910,162200,311612700,8990,8990,8990,8990,0
|
|
20240910,162100,311612700,8990,8990,8990,8990,0
|
|
20240910,162000,311612700,8990,8990,8990,8990,0
|
|
20240910,161900,311612700,8990,8990,8990,8990,0
|
|
20240910,161800,311612700,8990,8990,8990,8990,0
|
|
20240910,161700,311612700,8990,8990,8990,8990,0
|
|
20240910,161600,311612700,8990,8990,8990,8990,201
|
|
20240910,161500,311612700,8990,8990,8990,8990,0
|
|
20240910,161400,311612700,8990,8990,8990,8990,0
|
|
20240910,161300,311612700,8990,8990,8990,8990,0
|
|
20240910,161200,311612700,8990,8990,8990,8990,0
|
|
20240910,161100,311612700,8990,8990,8990,8990,0
|
|
20240910,161000,311612700,8990,8990,8990,8990,0
|
|
20240910,160900,311612700,8990,8990,8990,8990,0
|
|
20240910,160800,311612700,8990,8990,8990,8990,0
|
|
20240910,160700,311612700,8990,8990,8990,8990,0
|
|
20240910,160600,311612700,8990,8990,8990,8990,0
|
|
20240910,160500,311612700,8990,8990,8990,8990,0
|
|
20240910,160400,311612700,8990,8990,8990,8990,0
|
|
20240910,160300,311612700,8990,8990,8990,8990,0
|
|
20240910,160200,311612700,8990,8990,8990,8990,0
|
|
20240910,160100,311612700,8990,8990,8990,8990,0
|
|
20240910,160000,311612700,8990,8990,8990,8990,0
|
|
20240910,155900,311612700,8990,8990,8990,8990,0
|
|
20240910,155800,311612700,8990,8990,8990,8990,0
|
|
20240910,155700,311612700,8990,8990,8990,8990,0
|
|
20240910,155600,311612700,8990,8990,8990,8990,0
|
|
20240910,155500,311612700,8990,8990,8990,8990,0
|
|
20240910,155400,311612700,8990,8990,8990,8990,0
|
|
20240910,155300,311612700,8990,8990,8990,8990,0
|
|
20240910,155200,311612700,8990,8990,8990,8990,0
|
|
20240910,155100,311612700,8990,8990,8990,8990,0
|
|
20240910,155000,311612700,8990,8990,8990,8990,0
|
|
20240910,154900,311612700,8990,8990,8990,8990,0
|
|
20240910,154800,311612700,8990,8990,8990,8990,0
|
|
20240910,154700,311612700,8990,8990,8990,8990,0
|
|
20240910,154600,311612700,8990,8990,8990,8990,201
|
|
20240910,154500,311612700,8990,8990,8990,8990,0
|
|
20240910,154400,311612700,8990,8990,8990,8990,0
|
|
20240910,154300,311612700,8990,8990,8990,8990,0
|
|
20240910,154200,311612700,8990,8990,8990,8990,0
|
|
20240910,154100,311612700,8990,8990,8990,8990,0
|
|
20240910,154000,311612700,8990,8990,8990,8990,0
|
|
20240910,153900,311612700,8990,8990,8990,8990,0
|
|
20240910,153800,311612700,8990,8990,8990,8990,0
|
|
20240910,153700,311612700,8990,8990,8990,8990,0
|
|
20240910,153600,311612700,8990,8990,8990,8990,0
|
|
20240910,153500,311612700,8990,8990,8990,8990,0
|
|
20240910,153400,311612700,8990,8990,8990,8990,0
|
|
20240910,153300,311612700,8990,8990,8990,8990,0
|
|
20240910,153200,311612700,8990,8990,8990,8990,0
|
|
20240910,153100,311612700,8990,8990,8990,8990,0
|
|
20240910,153000,311612700,8990,8990,8990,8990,201
|
|
20240910,152900,309805710,8910,8910,8910,8910,0
|
|
20240910,152800,309805710,8910,8910,8910,8910,0
|
|
20240910,152700,309805710,8910,8910,8910,8910,0
|
|
20240910,152600,309805710,8910,8910,8910,8910,0
|
|
20240910,152500,309805710,8910,8910,8910,8910,0
|
|
20240910,152400,309805710,8910,8910,8910,8910,0
|
|
20240910,152300,309805710,8910,8910,8910,8910,0
|
|
20240910,152200,309805710,8910,8910,8910,8910,0
|
|
20240910,152100,309805710,8910,8910,8910,8910,0
|
|
20240910,152000,309805710,8910,8910,8910,8910,0
|
|
20240910,151900,309805710,8910,8980,8980,8910,187
|
|
20240910,151800,308136330,8980,8950,8980,8950,97
|
|
20240910,151700,307267740,8940,8940,8940,8940,6
|
|
20240910,151600,307214100,8950,8950,8950,8950,0
|
|
20240910,151500,307214100,8950,8940,8950,8940,19
|
|
20240910,151400,307044060,8940,8940,8940,8940,1
|
|
20240910,151300,307035120,8940,8940,8940,8940,0
|
|
20240910,151200,307035120,8940,8940,8940,8940,0
|
|
20240910,151100,307035120,8940,8940,8940,8940,0
|
|
20240910,151000,307035120,8940,8940,8940,8930,105
|
|
20240910,150900,306097390,8950,8950,8950,8950,0
|
|
20240910,150800,306097390,8950,8950,8950,8950,11
|
|
20240910,150700,305998940,8950,8950,8950,8950,1
|
|
20240910,150600,305989990,8950,8950,8950,8950,0
|
|
20240910,150500,305989990,8950,8980,8980,8950,507
|
|
20240910,150400,301452310,8980,8920,8980,8920,41
|
|
20240910,150300,301086140,8920,8920,8920,8920,0
|
|
20240910,150200,301086140,8920,8920,8920,8920,36
|
|
20240910,150100,300765020,8920,8920,8920,8920,1
|
|
20240910,150000,300756100,8920,8920,8920,8900,47
|
|
20240910,145900,300337670,8920,8920,8920,8920,58
|
|
20240910,145800,299820310,8920,8900,8970,8900,254
|
|
20240910,145700,297555420,8910,8910,8920,8910,85
|
|
20240910,145600,296798060,8920,8910,8920,8910,151
|
|
20240910,145500,295451500,8920,8910,8920,8910,70
|
|
20240910,145400,294827740,8910,8910,8920,8910,111
|
|
20240910,145300,293838700,8920,8920,8920,8910,154
|
|
20240910,145200,292466460,8910,8910,8920,8910,94
|
|
20240910,145100,291628900,8910,8920,8940,8910,2405
|
|
20240910,145000,270177020,8920,8920,8930,8920,46
|
|
20240910,144900,269766600,8920,8920,8920,8920,80
|
|
20240910,144800,269053000,8920,8920,8920,8920,102
|
|
20240910,144700,268143160,8940,8920,8940,8920,53
|
|
20240910,144600,267670380,8920,8930,8930,8920,101
|
|
20240910,144500,266769180,8920,8920,8920,8920,133
|
|
20240910,144400,265582820,8920,8920,8920,8920,46
|
|
20240910,144300,265172500,8920,8920,8920,8920,62
|
|
20240910,144200,264619460,8920,8920,8930,8920,112
|
|
20240910,144100,263620270,8920,8920,8920,8920,44
|
|
20240910,144000,263227790,8920,8940,8940,8910,570
|
|
20240910,143900,258143640,8920,8940,8940,8920,86
|
|
20240910,143800,257375930,8940,8940,8940,8930,53
|
|
20240910,143700,256902550,8940,8930,8940,8930,134
|
|
20240910,143600,255705290,8930,8920,8930,8920,136
|
|
20240910,143500,254491250,8930,8920,8930,8920,47
|
|
20240910,143400,254072000,8920,8930,8930,8920,80
|
|
20240910,143300,253358190,8930,8920,8940,8920,106
|
|
20240910,143200,252411830,8930,8930,8930,8930,72
|
|
20240910,143100,251768870,8930,8940,8940,8930,67
|
|
20240910,143000,251170550,8940,8940,8940,8930,76
|
|
20240910,142900,250491780,8980,8950,8980,8930,72
|
|
20240910,142800,249847980,8950,8940,8980,8940,67
|
|
20240910,142700,249248150,8940,8940,8980,8930,179
|
|
20240910,142600,247647790,8940,8930,8940,8930,385
|
|
20240910,142500,244208820,8930,8930,8940,8930,1013
|
|
20240910,142400,235155620,8930,8930,8930,8920,403
|
|
20240910,142300,231557180,8940,8960,8960,8940,562
|
|
20240910,142200,226522410,8960,8980,8980,8960,138
|
|
20240910,142100,225284850,8990,8990,8990,8990,0
|
|
20240910,142000,225284850,8990,8990,8990,8990,500
|
|
20240910,141900,220789850,8990,8980,8990,8980,32
|
|
20240910,141800,220502480,8980,8980,8980,8980,0
|
|
20240910,141700,220502480,8980,8980,8980,8980,0
|
|
20240910,141600,220502480,8980,8980,8980,8980,52
|
|
20240910,141500,220035520,8980,8980,8980,8980,600
|
|
20240910,141400,214647520,8960,8960,8960,8960,0
|
|
20240910,141300,214647520,8960,8960,8960,8960,309
|
|
20240910,141200,211878880,8960,8960,8960,8960,14
|
|
20240910,141100,211753440,8970,8950,8970,8950,661
|
|
20240910,141000,205837240,8950,8940,8950,8940,36
|
|
20240910,140900,205515050,8940,8940,8940,8940,16
|
|
20240910,140800,205372010,8930,8930,8930,8930,0
|
|
20240910,140700,205372010,8930,8970,8970,8930,1228
|
|
20240910,140600,194385710,8980,9000,9000,8980,2900
|
|
20240910,140500,168328350,9020,9020,9020,9020,0
|
|
20240910,140400,168328350,9020,9020,9020,9020,0
|
|
20240910,140300,168328350,9020,9020,9020,9020,0
|
|
20240910,140200,168328350,9020,9020,9020,9020,0
|
|
20240910,140100,168328350,9020,9010,9020,9010,30
|
|
20240910,140000,168057940,9020,9020,9020,9020,0
|
|
20240910,135900,168057940,9020,9020,9020,9020,1
|
|
20240910,135800,168048920,9010,9010,9010,9010,0
|
|
20240910,135700,168048920,9010,9010,9010,9010,0
|
|
20240910,135600,168048920,9010,9010,9010,9010,20
|
|
20240910,135500,167868720,9010,9010,9010,9010,1
|
|
20240910,135400,167859710,9010,9010,9010,9010,5
|
|
20240910,135300,167814660,9020,9020,9020,9020,0
|
|
20240910,135200,167814660,9020,9020,9020,9020,0
|
|
20240910,135100,167814660,9020,9020,9020,9020,0
|
|
20240910,135000,167814660,9020,9020,9020,9020,0
|
|
20240910,134900,167814660,9020,9020,9020,9020,0
|
|
20240910,134800,167814660,9020,9020,9020,9020,10
|
|
20240910,134700,167724460,9020,9010,9020,9010,90
|
|
20240910,134600,166912960,9010,9000,9010,9000,454
|
|
20240910,134500,162825950,8990,9000,9000,8990,138
|
|
20240910,134400,161583970,9000,9000,9000,8990,846
|
|
20240910,134300,153971760,9020,9020,9050,9020,1140
|
|
20240910,134200,143684480,9010,9010,9010,9010,0
|
|
20240910,134100,143684480,9010,9010,9010,9010,0
|
|
20240910,134000,143684480,9010,9010,9010,9010,3
|
|
20240910,133900,143657450,9010,9010,9010,9010,0
|
|
20240910,133800,143657450,9010,9010,9010,9010,0
|
|
20240910,133700,143657450,9010,9020,9020,9010,27
|
|
20240910,133600,143414170,9030,9030,9030,9030,0
|
|
20240910,133500,143414170,9030,9030,9030,9030,0
|
|
20240910,133400,143414170,9030,9030,9030,9030,1
|
|
20240910,133300,143405140,9010,9000,9010,9000,470
|
|
20240910,133200,139170460,9000,9000,9000,9000,0
|
|
20240910,133100,139170460,9000,9000,9000,9000,133
|
|
20240910,133000,137973460,9010,9010,9010,9010,0
|
|
20240910,132900,137973460,9010,9010,9010,9010,0
|
|
20240910,132800,137973460,9010,9010,9010,9010,0
|
|
20240910,132700,137973460,9010,9010,9010,9010,0
|
|
20240910,132600,137973460,9010,9010,9010,9010,0
|
|
20240910,132500,137973460,9010,9010,9010,9010,5
|
|
20240910,132400,137928410,9010,9010,9010,9010,2
|
|
20240910,132300,137910390,9010,9010,9010,9010,639
|
|
20240910,132200,132153000,9020,9020,9020,9020,6
|
|
20240910,132100,132098880,9020,9020,9020,9020,0
|
|
20240910,132000,132098880,9020,9020,9020,9020,0
|
|
20240910,131900,132098880,9020,9020,9020,9020,0
|
|
20240910,131800,132098880,9020,9020,9020,9020,0
|
|
20240910,131700,132098880,9020,9020,9020,9020,2
|
|
20240910,131600,132080840,9020,9020,9020,9020,0
|
|
20240910,131500,132080840,9020,9020,9020,9020,0
|
|
20240910,131400,132080840,9020,9040,9040,9020,252
|
|
20240910,131300,129806610,9060,9060,9060,9060,0
|
|
20240910,131200,129806610,9060,9060,9060,9060,0
|
|
20240910,131100,129806610,9060,9060,9060,9060,0
|
|
20240910,131000,129806610,9060,9060,9060,9060,0
|
|
20240910,130900,129806610,9060,9060,9060,9060,0
|
|
20240910,130800,129806610,9060,9040,9060,9040,2
|
|
20240910,130700,129788510,9060,9060,9060,9060,0
|
|
20240910,130600,129788510,9060,9060,9060,9060,0
|
|
20240910,130500,129788510,9060,9060,9060,9060,0
|
|
20240910,130400,129788510,9060,9040,9060,9040,3
|
|
20240910,130300,129761360,9040,9040,9040,9040,0
|
|
20240910,130200,129761360,9040,9040,9040,9040,0
|
|
20240910,130100,129761360,9040,9040,9040,9040,1
|
|
20240910,130000,129752320,9030,9030,9030,9030,0
|
|
20240910,125900,129752320,9030,9040,9040,9030,224
|
|
20240910,125800,127729480,9040,9040,9040,9040,0
|
|
20240910,125700,127729480,9040,9040,9040,9040,0
|
|
20240910,125600,127729480,9040,9040,9040,9040,0
|
|
20240910,125500,127729480,9040,9040,9040,9040,0
|
|
20240910,125400,127729480,9040,9040,9040,9040,0
|
|
20240910,125300,127729480,9040,9040,9040,9040,0
|
|
20240910,125200,127729480,9040,9040,9040,9040,0
|
|
20240910,125100,127729480,9040,9040,9040,9040,0
|
|
20240910,125000,127729480,9040,9060,9060,9040,272
|
|
20240910,124900,125268340,9070,9070,9070,9070,0
|
|
20240910,124800,125268340,9070,9070,9070,9070,1
|
|
20240910,124700,125259270,9070,9070,9070,9070,2
|
|
20240910,124600,125241130,9070,9070,9070,9070,0
|
|
20240910,124500,125241130,9070,9070,9070,9070,0
|
|
20240910,124400,125241130,9070,9070,9070,9070,1
|
|
20240910,124300,125232060,9070,9070,9070,9070,0
|
|
20240910,124200,125232060,9070,9060,9070,9060,10
|
|
20240910,124100,125141370,9060,9060,9060,9060,0
|
|
20240910,124000,125141370,9060,9060,9060,9060,0
|
|
20240910,123900,125141370,9060,9060,9060,9060,0
|
|
20240910,123800,125141370,9060,9060,9060,9060,8
|
|
20240910,123700,125068890,9060,9060,9060,9060,2
|
|
20240910,123600,125050770,9060,9060,9060,9060,0
|
|
20240910,123500,125050770,9060,9060,9060,9060,0
|
|
20240910,123400,125050770,9060,9060,9060,9060,0
|
|
20240910,123300,125050770,9060,9060,9060,9060,0
|
|
20240910,123200,125050770,9060,9060,9060,9060,0
|
|
20240910,123100,125050770,9060,9060,9060,9060,0
|
|
20240910,123000,125050770,9060,9060,9060,9060,0
|
|
20240910,122900,125050770,9060,9060,9060,9060,0
|
|
20240910,122800,125050770,9060,9050,9060,9050,105
|
|
20240910,122700,124100490,9060,9060,9060,9060,0
|
|
20240910,122600,124100490,9060,9040,9060,9040,3
|
|
20240910,122500,124073350,9030,9040,9060,9030,149
|
|
20240910,122400,122726570,9060,9060,9060,9060,0
|
|
20240910,122300,122726570,9060,9060,9060,9060,0
|
|
20240910,122200,122726570,9060,9060,9060,9060,0
|
|
20240910,122100,122726570,9060,9060,9060,9060,0
|
|
20240910,122000,122726570,9060,9060,9060,9050,45
|
|
20240910,121900,122319180,9070,9070,9070,9070,0
|
|
20240910,121800,122319180,9070,9070,9070,9070,3
|
|
20240910,121700,122291970,9070,9070,9070,9070,1
|
|
20240910,121600,122282900,9060,9060,9060,9060,1
|
|
20240910,121500,122273840,9070,9070,9070,9070,0
|
|
20240910,121400,122273840,9070,9070,9070,9070,1
|
|
20240910,121300,122264770,9070,9070,9070,9070,0
|
|
20240910,121200,122264770,9070,9070,9070,9070,1
|
|
20240910,121100,122255700,9070,9070,9070,9070,0
|
|
20240910,121000,122255700,9070,9070,9070,9070,1
|
|
20240910,120900,122246630,9070,9070,9070,9070,0
|
|
20240910,120800,122246630,9070,9070,9070,9070,1
|
|
20240910,120700,122237560,9070,9070,9070,9070,3
|
|
20240910,120600,122210350,9070,9070,9070,9070,0
|
|
20240910,120500,122210350,9070,9070,9070,9070,1
|
|
20240910,120400,122201280,9070,9070,9070,9070,0
|
|
20240910,120300,122201280,9070,9070,9070,9070,0
|
|
20240910,120200,122201280,9070,9070,9070,9070,0
|
|
20240910,120100,122201280,9070,9070,9070,9070,1
|
|
20240910,120000,122192210,9070,9070,9070,9070,0
|
|
20240910,115900,122192210,9070,9070,9070,9070,1
|
|
20240910,115800,122183140,9070,9070,9070,9070,0
|
|
20240910,115700,122183140,9070,9070,9070,9070,0
|
|
20240910,115600,122183140,9070,9070,9070,9070,1
|
|
20240910,115500,122174070,9070,9070,9070,9070,0
|
|
20240910,115400,122174070,9070,9070,9070,9070,1
|
|
20240910,115300,122165000,9070,9070,9070,9070,0
|
|
20240910,115200,122165000,9070,9070,9070,9070,1
|
|
20240910,115100,122155930,9070,9070,9070,9070,1
|
|
20240910,115000,122146860,9070,9070,9070,9070,2
|
|
20240910,114900,122128720,9070,9070,9070,9070,0
|
|
20240910,114800,122128720,9070,9070,9070,9070,0
|
|
20240910,114700,122128720,9070,9070,9070,9070,0
|
|
20240910,114600,122128720,9070,9070,9070,9070,1
|
|
20240910,114500,122119650,9060,9060,9060,9060,5
|
|
20240910,114400,122074350,9060,9060,9060,9060,0
|
|
20240910,114300,122074350,9060,9060,9060,9060,90
|
|
20240910,114200,121258950,9060,9060,9060,9060,0
|
|
20240910,114100,121258950,9060,9060,9060,9060,1
|
|
20240910,114000,121249890,9060,9060,9060,9060,0
|
|
20240910,113900,121249890,9060,9060,9060,9060,0
|
|
20240910,113800,121249890,9060,9060,9060,9060,1
|
|
20240910,113700,121240830,9060,9060,9060,9060,1
|
|
20240910,113600,121231770,9060,9060,9060,9060,0
|
|
20240910,113500,121231770,9060,9060,9060,9060,1
|
|
20240910,113400,121222710,9060,9060,9060,9060,1
|
|
20240910,113300,121213650,9060,9060,9060,9060,0
|
|
20240910,113200,121213650,9060,9050,9060,9050,2
|
|
20240910,113100,121195540,9060,9060,9060,9060,0
|
|
20240910,113000,121195540,9060,9060,9060,9060,0
|
|
20240910,112900,121195540,9060,9060,9060,9060,0
|
|
20240910,112800,121195540,9060,9050,9060,9050,3
|
|
20240910,112700,121168380,9050,9050,9050,9040,11
|
|
20240910,112600,121068840,9050,9070,9070,9050,490
|
|
20240910,112500,116633910,9070,9070,9070,9070,0
|
|
20240910,112400,116633910,9070,9070,9070,9070,58
|
|
20240910,112300,116107850,9070,9070,9070,9070,0
|
|
20240910,112200,116107850,9070,9070,9070,9070,0
|
|
20240910,112100,116107850,9070,9070,9070,9070,1
|
|
20240910,112000,116098780,9070,9070,9070,9070,0
|
|
20240910,111900,116098780,9070,9070,9070,9070,0
|
|
20240910,111800,116098780,9070,9070,9070,9070,1
|
|
20240910,111700,116089710,9070,9070,9070,9070,0
|
|
20240910,111600,116089710,9070,9070,9070,9070,0
|
|
20240910,111500,116089710,9070,9070,9070,9070,0
|
|
20240910,111400,116089710,9070,9070,9070,9070,1
|
|
20240910,111300,116080640,9070,9060,9070,9060,94
|
|
20240910,111200,115228990,9060,9060,9060,9060,0
|
|
20240910,111100,115228990,9060,9060,9060,9060,0
|
|
20240910,111000,115228990,9060,9050,9060,9050,101
|
|
20240910,110900,114314920,9050,9070,9070,9050,159
|
|
20240910,110800,112875950,9060,9060,9060,9060,0
|
|
20240910,110700,112875950,9060,9060,9060,9060,0
|
|
20240910,110600,112875950,9060,9060,9060,9060,2
|
|
20240910,110500,112857830,9070,9090,9090,9070,218
|
|
20240910,110400,110878270,9100,9100,9100,9100,0
|
|
20240910,110300,110878270,9100,9100,9100,9100,0
|
|
20240910,110200,110878270,9100,9100,9100,9100,0
|
|
20240910,110100,110878270,9100,9100,9100,9100,0
|
|
20240910,110000,110878270,9100,9100,9100,9100,2
|
|
20240910,105900,110860070,9100,9100,9100,9100,0
|
|
20240910,105800,110860070,9100,9100,9100,9100,0
|
|
20240910,105700,110860070,9100,9110,9110,9100,2
|
|
20240910,105600,110841860,9110,9110,9110,9110,0
|
|
20240910,105500,110841860,9110,9110,9110,9110,1
|
|
20240910,105400,110832750,9110,9110,9110,9110,0
|
|
20240910,105300,110832750,9110,9100,9110,9100,2
|
|
20240910,105200,110814540,9100,9100,9100,9100,67
|
|
20240910,105100,110204840,9100,9100,9100,9100,1
|
|
20240910,105000,110195740,9100,9100,9100,9100,0
|
|
20240910,104900,110195740,9100,9100,9100,9100,1
|
|
20240910,104800,110186640,9100,9100,9100,9100,0
|
|
20240910,104700,110186640,9100,9090,9100,9090,2
|
|
20240910,104600,110168450,9090,9090,9090,9090,1
|
|
20240910,104500,110159360,9090,9090,9090,9090,10
|
|
20240910,104400,110068460,9090,9090,9090,9090,1
|
|
20240910,104300,110059370,9090,9090,9090,9090,14
|
|
20240910,104200,109932110,9090,9070,9090,9070,887
|
|
20240910,104100,101881370,9070,9070,9070,9070,0
|
|
20240910,104000,101881370,9070,9070,9070,9070,0
|
|
20240910,103900,101881370,9070,9070,9070,9060,12
|
|
20240910,103800,101772540,9070,9070,9070,9070,0
|
|
20240910,103700,101772540,9070,9070,9070,9070,1
|
|
20240910,103600,101763470,9070,9070,9070,9070,0
|
|
20240910,103500,101763470,9070,9060,9070,9060,2
|
|
20240910,103400,101745340,9050,9050,9050,9050,0
|
|
20240910,103300,101745340,9050,9050,9050,9050,0
|
|
20240910,103200,101745340,9050,9050,9060,9050,17
|
|
20240910,103100,101591480,9060,9050,9060,9050,7
|
|
20240910,103000,101528120,9050,9050,9050,9050,1
|
|
20240910,102900,101519070,9060,9060,9060,9060,2
|
|
20240910,102800,101500950,9060,9060,9060,9060,0
|
|
20240910,102700,101500950,9060,9060,9060,9060,0
|
|
20240910,102600,101500950,9060,9050,9070,9050,18
|
|
20240910,102500,101338000,9050,9060,9060,9040,1001
|
|
20240910,102400,92285630,9070,9070,9070,9070,1
|
|
20240910,102300,92276560,9070,9070,9070,9070,2
|
|
20240910,102200,92258420,9070,9070,9070,9070,1
|
|
20240910,102100,92249350,9070,9070,9070,9070,6
|
|
20240910,102000,92194930,9070,9060,9070,9060,51
|
|
20240910,101900,91732860,9060,9060,9060,9060,0
|
|
20240910,101800,91732860,9060,9060,9060,9060,0
|
|
20240910,101700,91732860,9060,9060,9060,9060,0
|
|
20240910,101600,91732860,9060,9060,9060,9060,2
|
|
20240910,101500,91714740,9060,9060,9060,9060,1
|
|
20240910,101400,91705680,9060,9060,9060,9060,1
|
|
20240910,101300,91696620,9050,9070,9070,9050,421
|
|
20240910,101200,87885310,9080,9080,9080,9080,1
|
|
20240910,101100,87876230,9080,9080,9080,9080,0
|
|
20240910,101000,87876230,9080,9070,9080,9070,2
|
|
20240910,100900,87858080,9080,9080,9080,9080,0
|
|
20240910,100800,87858080,9080,9080,9080,9080,0
|
|
20240910,100700,87858080,9080,9080,9080,9080,1
|
|
20240910,100600,87849000,9080,9080,9080,9080,1
|
|
20240910,100500,87839920,9080,9080,9080,9080,2
|
|
20240910,100400,87821760,9080,9080,9080,9080,2
|
|
20240910,100300,87803600,9070,9060,9070,9060,1882
|
|
20240910,100200,70741100,9060,9060,9060,9060,79
|
|
20240910,100100,70025360,9060,9090,9090,9050,2130
|
|
20240910,100000,50723960,9110,9110,9110,9110,0
|
|
20240910,095900,50723960,9110,9100,9110,9080,501
|
|
20240910,095800,46173380,9110,9110,9110,9110,2
|
|
20240910,095700,46155160,9110,9110,9110,9110,5
|
|
20240910,095600,46109610,9110,9110,9110,9110,1
|
|
20240910,095500,46100500,9110,9110,9110,9110,0
|
|
20240910,095400,46100500,9110,9120,9120,9110,386
|
|
20240910,095300,42583970,9120,9130,9130,9120,5
|
|
20240910,095200,42538360,9130,9110,9130,9110,1126
|
|
20240910,095100,32280440,9110,9110,9110,9110,1
|
|
20240910,095000,32271330,9110,9110,9110,9110,0
|
|
20240910,094900,32271330,9110,9110,9110,9110,1
|
|
20240910,094800,32262220,9110,9110,9110,9110,0
|
|
20240910,094700,32262220,9110,9110,9110,9110,0
|
|
20240910,094600,32262220,9110,9110,9110,9110,1
|
|
20240910,094500,32253110,9110,9110,9110,9110,1
|
|
20240910,094400,32244000,9110,9110,9110,9110,1
|
|
20240910,094300,32234890,9100,9100,9100,9100,0
|
|
20240910,094200,32234890,9100,9100,9100,9100,0
|
|
20240910,094100,32234890,9100,9100,9100,9100,0
|
|
20240910,094000,32234890,9100,9130,9130,9100,2700
|
|
20240910,093900,7659950,9140,9140,9140,9140,0
|
|
20240910,093800,7659950,9140,9140,9140,9140,6
|
|
20240910,093700,7605110,9130,9130,9130,9130,2
|
|
20240910,093600,7586850,9130,9130,9130,9130,1
|
|
20240910,093500,7577720,9120,9120,9120,9120,1
|
|
20240910,093400,7568600,9120,9120,9120,9120,1
|
|
20240910,093300,7559480,9120,9100,9120,9100,483
|
|
20240910,093200,3159340,9110,9110,9110,9110,1
|
|
20240910,093100,3150230,9100,9100,9110,9100,3
|
|
20240910,093000,3122920,9100,9100,9100,9100,0
|
|
20240910,092900,3122920,9100,9100,9100,9100,3
|
|
20240910,092800,3095620,9100,9100,9100,9100,0
|
|
20240910,092700,3095620,9100,9100,9100,9100,0
|
|
20240910,092600,3095620,9100,9100,9100,9100,1
|
|
20240910,092500,3086520,9110,9110,9110,9110,0
|
|
20240910,092400,3086520,9110,9110,9110,9110,0
|
|
20240910,092300,3086520,9110,9110,9110,9110,1
|
|
20240910,092200,3077410,9100,9100,9100,9100,1
|
|
20240910,092100,3068310,9110,9100,9110,9100,3
|
|
20240910,092000,3041000,9100,9100,9100,9100,0
|
|
20240910,091900,3041000,9100,9100,9100,9100,0
|
|
20240910,091800,3041000,9100,9100,9100,9100,1
|
|
20240910,091700,3031900,9100,9100,9100,9100,0
|
|
20240910,091600,3031900,9100,9090,9100,9090,2
|
|
20240910,091500,3013710,9100,9090,9100,9090,4
|
|
20240910,091400,2977330,9090,9090,9090,9090,109
|
|
20240910,091300,1986520,9110,9100,9110,9100,2
|
|
20240910,091200,1968310,9110,9120,9120,9110,127
|
|
20240910,091100,811230,9140,9140,9140,9140,0
|
|
20240910,091000,811230,9140,9160,9160,9140,5
|
|
20240910,090900,765450,9160,9160,9160,9160,0
|
|
20240910,090800,765450,9160,9160,9160,9160,23
|
|
20240910,090700,554770,9130,9130,9130,9130,5
|
|
20240910,090600,509120,9170,9170,9170,9170,0
|
|
20240910,090500,509120,9170,9170,9170,9170,0
|
|
20240910,090400,509120,9170,9170,9170,9170,0
|
|
20240910,090300,509120,9170,9170,9170,9170,1
|
|
20240910,090200,499950,9170,9170,9170,9170,0
|
|
20240910,090100,499950,9170,9170,9170,9170,0
|
|
20240910,090000,499950,9170,9070,9170,9070,55
|