622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,191900,160525910,9150,9150,9150,9150,22
|
|
20240923,191800,160525910,9150,9150,9150,9150,0
|
|
20240923,191700,160525910,9150,9150,9150,9150,0
|
|
20240923,191600,160525910,9150,9150,9150,9150,0
|
|
20240923,191500,160525910,9150,9150,9150,9150,0
|
|
20240923,191400,160525910,9150,9150,9150,9150,0
|
|
20240923,191300,160525910,9150,9150,9150,9150,0
|
|
20240923,191200,160525910,9150,9150,9150,9150,0
|
|
20240923,191100,160525910,9150,9150,9150,9150,0
|
|
20240923,191000,160525910,9150,9150,9150,9150,0
|
|
20240923,190900,160525910,9150,9150,9150,9150,0
|
|
20240923,190800,160525910,9150,9150,9150,9150,0
|
|
20240923,190700,160525910,9150,9150,9150,9150,0
|
|
20240923,190600,160525910,9150,9150,9150,9150,0
|
|
20240923,190500,160525910,9150,9150,9150,9150,0
|
|
20240923,190400,160525910,9150,9150,9150,9150,0
|
|
20240923,190300,160525910,9150,9150,9150,9150,0
|
|
20240923,190200,160525910,9150,9150,9150,9150,0
|
|
20240923,190100,160525910,9150,9150,9150,9150,0
|
|
20240923,190000,160525910,9150,9150,9150,9150,0
|
|
20240923,185900,160525910,9150,9150,9150,9150,0
|
|
20240923,185800,160525910,9150,9150,9150,9150,0
|
|
20240923,185700,160525910,9150,9150,9150,9150,0
|
|
20240923,185600,160525910,9150,9150,9150,9150,0
|
|
20240923,185500,160525910,9150,9150,9150,9150,0
|
|
20240923,185400,160525910,9150,9150,9150,9150,0
|
|
20240923,185300,160525910,9150,9150,9150,9150,0
|
|
20240923,185200,160525910,9150,9150,9150,9150,0
|
|
20240923,185100,160525910,9150,9150,9150,9150,0
|
|
20240923,185000,160525910,9150,9150,9150,9150,0
|
|
20240923,184900,160525910,9150,9150,9150,9150,22
|
|
20240923,184800,160525910,9150,9150,9150,9150,0
|
|
20240923,184700,160525910,9150,9150,9150,9150,0
|
|
20240923,184600,160525910,9150,9150,9150,9150,0
|
|
20240923,184500,160525910,9150,9150,9150,9150,0
|
|
20240923,184400,160525910,9150,9150,9150,9150,0
|
|
20240923,184300,160525910,9150,9150,9150,9150,0
|
|
20240923,184200,160525910,9150,9150,9150,9150,0
|
|
20240923,184100,160525910,9150,9150,9150,9150,0
|
|
20240923,184000,160525910,9150,9150,9150,9150,0
|
|
20240923,183900,160525910,9150,9150,9150,9150,0
|
|
20240923,183800,160525910,9150,9150,9150,9150,0
|
|
20240923,183700,160525910,9150,9150,9150,9150,0
|
|
20240923,183600,160525910,9150,9150,9150,9150,0
|
|
20240923,183500,160525910,9150,9150,9150,9150,0
|
|
20240923,183400,160525910,9150,9150,9150,9150,0
|
|
20240923,183300,160525910,9150,9150,9150,9150,0
|
|
20240923,183200,160525910,9150,9150,9150,9150,0
|
|
20240923,183100,160525910,9150,9150,9150,9150,0
|
|
20240923,183000,160525910,9150,9150,9150,9150,0
|
|
20240923,182900,160525910,9150,9150,9150,9150,0
|
|
20240923,182800,160525910,9150,9150,9150,9150,0
|
|
20240923,182700,160525910,9150,9150,9150,9150,0
|
|
20240923,182600,160525910,9150,9150,9150,9150,0
|
|
20240923,182500,160525910,9150,9150,9150,9150,0
|
|
20240923,182400,160525910,9150,9150,9150,9150,0
|
|
20240923,182300,160525910,9150,9150,9150,9150,0
|
|
20240923,182200,160525910,9150,9150,9150,9150,0
|
|
20240923,182100,160525910,9150,9150,9150,9150,0
|
|
20240923,182000,160525910,9150,9150,9150,9150,0
|
|
20240923,181900,160525910,9150,9150,9150,9150,22
|
|
20240923,181800,160525910,9150,9150,9150,9150,0
|
|
20240923,181700,160525910,9150,9150,9150,9150,0
|
|
20240923,181600,160525910,9150,9150,9150,9150,0
|
|
20240923,181500,160525910,9150,9150,9150,9150,0
|
|
20240923,181400,160525910,9150,9150,9150,9150,0
|
|
20240923,181300,160525910,9150,9150,9150,9150,0
|
|
20240923,181200,160525910,9150,9150,9150,9150,0
|
|
20240923,181100,160525910,9150,9150,9150,9150,0
|
|
20240923,181000,160525910,9150,9150,9150,9150,0
|
|
20240923,180900,160525910,9150,9150,9150,9150,0
|
|
20240923,180800,160525910,9150,9150,9150,9150,0
|
|
20240923,180700,160525910,9150,9150,9150,9150,0
|
|
20240923,180600,160525910,9150,9150,9150,9150,0
|
|
20240923,180500,160525910,9150,9150,9150,9150,0
|
|
20240923,180400,160525910,9150,9150,9150,9150,0
|
|
20240923,180300,160525910,9150,9150,9150,9150,0
|
|
20240923,180200,160525910,9150,9150,9150,9150,0
|
|
20240923,180100,160525910,9150,9150,9150,9150,0
|
|
20240923,180000,160525910,9150,9150,9150,9150,0
|
|
20240923,175900,160525910,9150,9150,9150,9150,0
|
|
20240923,175800,160525910,9150,9150,9150,9150,0
|
|
20240923,175700,160525910,9150,9150,9150,9150,0
|
|
20240923,175600,160525910,9150,9150,9150,9150,0
|
|
20240923,175500,160525910,9150,9150,9150,9150,0
|
|
20240923,175400,160525910,9150,9150,9150,9150,0
|
|
20240923,175300,160525910,9150,9150,9150,9150,0
|
|
20240923,175200,160525910,9150,9150,9150,9150,0
|
|
20240923,175100,160525910,9150,9150,9150,9150,0
|
|
20240923,175000,160525910,9150,9150,9150,9150,0
|
|
20240923,174900,160525910,9150,9150,9150,9150,22
|
|
20240923,174800,160525910,9150,9150,9150,9150,0
|
|
20240923,174700,160525910,9150,9150,9150,9150,0
|
|
20240923,174600,160525910,9150,9150,9150,9150,0
|
|
20240923,174500,160525910,9150,9150,9150,9150,0
|
|
20240923,174400,160525910,9150,9150,9150,9150,0
|
|
20240923,174300,160525910,9150,9150,9150,9150,0
|
|
20240923,174200,160525910,9150,9150,9150,9150,0
|
|
20240923,174100,160525910,9150,9150,9150,9150,0
|
|
20240923,174000,160525910,9150,9150,9150,9150,0
|
|
20240923,173900,160525910,9150,9150,9150,9150,0
|
|
20240923,173800,160525910,9150,9150,9150,9150,0
|
|
20240923,173700,160525910,9150,9150,9150,9150,0
|
|
20240923,173600,160525910,9150,9150,9150,9150,0
|
|
20240923,173500,160525910,9150,9150,9150,9150,0
|
|
20240923,173400,160525910,9150,9150,9150,9150,0
|
|
20240923,173300,160525910,9150,9150,9150,9150,0
|
|
20240923,173200,160525910,9150,9150,9150,9150,0
|
|
20240923,173100,160525910,9150,9150,9150,9150,0
|
|
20240923,173000,160525910,9150,9150,9150,9150,0
|
|
20240923,172900,160525910,9150,9150,9150,9150,0
|
|
20240923,172800,160525910,9150,9150,9150,9150,0
|
|
20240923,172700,160525910,9150,9150,9150,9150,0
|
|
20240923,172600,160525910,9150,9150,9150,9150,0
|
|
20240923,172500,160525910,9150,9150,9150,9150,0
|
|
20240923,172400,160525910,9150,9150,9150,9150,0
|
|
20240923,172300,160525910,9150,9150,9150,9150,0
|
|
20240923,172200,160525910,9150,9150,9150,9150,0
|
|
20240923,172100,160525910,9150,9150,9150,9150,0
|
|
20240923,172000,160525910,9150,9150,9150,9150,0
|
|
20240923,171900,160525910,9150,9150,9150,9150,22
|
|
20240923,171800,160525910,9150,9150,9150,9150,0
|
|
20240923,171700,160525910,9150,9150,9150,9150,0
|
|
20240923,171600,160525910,9150,9150,9150,9150,0
|
|
20240923,171500,160525910,9150,9150,9150,9150,0
|
|
20240923,171400,160525910,9150,9150,9150,9150,0
|
|
20240923,171300,160525910,9150,9150,9150,9150,0
|
|
20240923,171200,160525910,9150,9150,9150,9150,0
|
|
20240923,171100,160525910,9150,9150,9150,9150,0
|
|
20240923,171000,160525910,9150,9150,9150,9150,0
|
|
20240923,170900,160525910,9150,9150,9150,9150,0
|
|
20240923,170800,160525910,9150,9150,9150,9150,0
|
|
20240923,170700,160525910,9150,9150,9150,9150,0
|
|
20240923,170600,160525910,9150,9150,9150,9150,0
|
|
20240923,170500,160525910,9150,9150,9150,9150,0
|
|
20240923,170400,160525910,9150,9150,9150,9150,0
|
|
20240923,170300,160525910,9150,9150,9150,9150,0
|
|
20240923,170200,160525910,9150,9150,9150,9150,0
|
|
20240923,170100,160525910,9150,9150,9150,9150,0
|
|
20240923,170000,160525910,9150,9150,9150,9150,0
|
|
20240923,165900,160525910,9150,9150,9150,9150,0
|
|
20240923,165800,160525910,9150,9150,9150,9150,0
|
|
20240923,165700,160525910,9150,9150,9150,9150,0
|
|
20240923,165600,160525910,9150,9150,9150,9150,0
|
|
20240923,165500,160525910,9150,9150,9150,9150,0
|
|
20240923,165400,160525910,9150,9150,9150,9150,0
|
|
20240923,165300,160525910,9150,9150,9150,9150,0
|
|
20240923,165200,160525910,9150,9150,9150,9150,0
|
|
20240923,165100,160525910,9150,9150,9150,9150,0
|
|
20240923,165000,160525910,9150,9150,9150,9150,0
|
|
20240923,164900,160525910,9150,9150,9150,9150,22
|
|
20240923,164800,160525910,9150,9150,9150,9150,0
|
|
20240923,164700,160525910,9150,9150,9150,9150,0
|
|
20240923,164600,160525910,9150,9150,9150,9150,0
|
|
20240923,164500,160525910,9150,9150,9150,9150,0
|
|
20240923,164400,160525910,9150,9150,9150,9150,0
|
|
20240923,164300,160525910,9150,9150,9150,9150,0
|
|
20240923,164200,160525910,9150,9150,9150,9150,0
|
|
20240923,164100,160525910,9150,9150,9150,9150,0
|
|
20240923,164000,160525910,9150,9150,9150,9150,0
|
|
20240923,163900,160525910,9150,9150,9150,9150,0
|
|
20240923,163800,160525910,9150,9150,9150,9150,0
|
|
20240923,163700,160525910,9150,9150,9150,9150,0
|
|
20240923,163600,160525910,9150,9150,9150,9150,0
|
|
20240923,163500,160525910,9150,9150,9150,9150,0
|
|
20240923,163400,160525910,9150,9150,9150,9150,0
|
|
20240923,163300,160525910,9150,9150,9150,9150,0
|
|
20240923,163200,160525910,9150,9150,9150,9150,0
|
|
20240923,163100,160525910,9150,9150,9150,9150,0
|
|
20240923,163000,160525910,9150,9150,9150,9150,0
|
|
20240923,162900,160525910,9150,9150,9150,9150,0
|
|
20240923,162800,160525910,9150,9150,9150,9150,0
|
|
20240923,162700,160525910,9150,9150,9150,9150,0
|
|
20240923,162600,160525910,9150,9150,9150,9150,0
|
|
20240923,162500,160525910,9150,9150,9150,9150,0
|
|
20240923,162400,160525910,9150,9150,9150,9150,0
|
|
20240923,162300,160525910,9150,9150,9150,9150,0
|
|
20240923,162200,160525910,9150,9150,9150,9150,0
|
|
20240923,162100,160525910,9150,9150,9150,9150,0
|
|
20240923,162000,160525910,9150,9150,9150,9150,0
|
|
20240923,161900,160525910,9150,9150,9150,9150,22
|
|
20240923,161800,160525910,9150,9150,9150,9150,0
|
|
20240923,161700,160525910,9150,9150,9150,9150,0
|
|
20240923,161600,160525910,9150,9150,9150,9150,0
|
|
20240923,161500,160525910,9150,9150,9150,9150,0
|
|
20240923,161400,160525910,9150,9150,9150,9150,0
|
|
20240923,161300,160525910,9150,9150,9150,9150,0
|
|
20240923,161200,160525910,9150,9150,9150,9150,0
|
|
20240923,161100,160525910,9150,9150,9150,9150,0
|
|
20240923,161000,160525910,9150,9150,9150,9150,0
|
|
20240923,160900,160525910,9150,9150,9150,9150,0
|
|
20240923,160800,160525910,9150,9150,9150,9150,0
|
|
20240923,160700,160525910,9150,9150,9150,9150,0
|
|
20240923,160600,160525910,9150,9150,9150,9150,0
|
|
20240923,160500,160525910,9150,9150,9150,9150,0
|
|
20240923,160400,160525910,9150,9150,9150,9150,0
|
|
20240923,160300,160525910,9150,9150,9150,9150,0
|
|
20240923,160200,160525910,9150,9150,9150,9150,0
|
|
20240923,160100,160525910,9150,9150,9150,9150,0
|
|
20240923,160000,160525910,9150,9150,9150,9150,0
|
|
20240923,155900,160525910,9150,9150,9150,9150,0
|
|
20240923,155800,160525910,9150,9150,9150,9150,0
|
|
20240923,155700,160525910,9150,9150,9150,9150,0
|
|
20240923,155600,160525910,9150,9150,9150,9150,0
|
|
20240923,155500,160525910,9150,9150,9150,9150,0
|
|
20240923,155400,160525910,9150,9150,9150,9150,0
|
|
20240923,155300,160525910,9150,9150,9150,9150,0
|
|
20240923,155200,160525910,9150,9150,9150,9150,0
|
|
20240923,155100,160525910,9150,9150,9150,9150,0
|
|
20240923,155000,160525910,9150,9150,9150,9150,0
|
|
20240923,154900,160525910,9150,9150,9150,9150,22
|
|
20240923,154800,160525910,9150,9150,9150,9150,0
|
|
20240923,154700,160525910,9150,9150,9150,9150,0
|
|
20240923,154600,160525910,9150,9150,9150,9150,0
|
|
20240923,154500,160525910,9150,9150,9150,9150,0
|
|
20240923,154400,160525910,9150,9150,9150,9150,0
|
|
20240923,154300,160525910,9150,9150,9150,9150,0
|
|
20240923,154200,160525910,9150,9150,9150,9150,0
|
|
20240923,154100,160525910,9150,9150,9150,9150,0
|
|
20240923,154000,160525910,9150,9150,9150,9150,0
|
|
20240923,153900,160525910,9150,9150,9150,9150,0
|
|
20240923,153800,160525910,9150,9150,9150,9150,0
|
|
20240923,153700,160525910,9150,9150,9150,9150,0
|
|
20240923,153600,160525910,9150,9150,9150,9150,0
|
|
20240923,153500,160525910,9150,9150,9150,9150,0
|
|
20240923,153400,160525910,9150,9150,9150,9150,0
|
|
20240923,153300,160525910,9150,9150,9150,9150,0
|
|
20240923,153200,160525910,9150,9150,9150,9150,0
|
|
20240923,153100,160525910,9150,9150,9150,9150,0
|
|
20240923,153000,160525910,9150,9150,9150,9150,22
|
|
20240923,152900,160324610,9130,9130,9130,9130,0
|
|
20240923,152800,160324610,9130,9130,9130,9130,0
|
|
20240923,152700,160324610,9130,9130,9130,9130,0
|
|
20240923,152600,160324610,9130,9130,9130,9130,0
|
|
20240923,152500,160324610,9130,9130,9130,9130,0
|
|
20240923,152400,160324610,9130,9130,9130,9130,0
|
|
20240923,152300,160324610,9130,9130,9130,9130,0
|
|
20240923,152200,160324610,9130,9130,9130,9130,0
|
|
20240923,152100,160324610,9130,9130,9130,9130,0
|
|
20240923,152000,160324610,9130,9130,9130,9130,0
|
|
20240923,151900,160324610,9130,9130,9130,9130,0
|
|
20240923,151800,160324610,9130,9130,9130,9130,27
|
|
20240923,151700,160078100,9130,9130,9130,9130,0
|
|
20240923,151600,160078100,9130,9150,9150,9130,124
|
|
20240923,151500,158945940,9150,9150,9150,9150,0
|
|
20240923,151400,158945940,9150,9150,9150,9150,0
|
|
20240923,151300,158945940,9150,9150,9150,9150,0
|
|
20240923,151200,158945940,9150,9150,9150,9150,0
|
|
20240923,151100,158945940,9150,9150,9150,9150,0
|
|
20240923,151000,158945940,9150,9150,9150,9150,1
|
|
20240923,150900,158936790,9160,9160,9160,9160,0
|
|
20240923,150800,158936790,9160,9160,9160,9160,0
|
|
20240923,150700,158936790,9160,9160,9160,9160,0
|
|
20240923,150600,158936790,9160,9160,9160,9160,0
|
|
20240923,150500,158936790,9160,9160,9160,9160,0
|
|
20240923,150400,158936790,9160,9160,9160,9160,0
|
|
20240923,150300,158936790,9160,9160,9160,9160,0
|
|
20240923,150200,158936790,9160,9160,9160,9160,0
|
|
20240923,150100,158936790,9160,9160,9160,9160,0
|
|
20240923,150000,158936790,9160,9160,9160,9160,0
|
|
20240923,145900,158936790,9160,9160,9160,9160,1
|
|
20240923,145800,158927630,9160,9160,9160,9160,0
|
|
20240923,145700,158927630,9160,9160,9160,9160,0
|
|
20240923,145600,158927630,9160,9160,9160,9150,3
|
|
20240923,145500,158900160,9150,9160,9160,9150,6
|
|
20240923,145400,158845230,9140,9150,9150,9140,20
|
|
20240923,145300,158662330,9150,9160,9160,9150,317
|
|
20240923,145200,155761130,9160,9170,9170,9160,45
|
|
20240923,145100,155348730,9170,9170,9170,9170,0
|
|
20240923,145000,155348730,9170,9170,9170,9170,0
|
|
20240923,144900,155348730,9170,9170,9170,9170,0
|
|
20240923,144800,155348730,9170,9170,9170,9170,4
|
|
20240923,144700,155312050,9170,9170,9170,9170,0
|
|
20240923,144600,155312050,9170,9170,9170,9170,0
|
|
20240923,144500,155312050,9170,9170,9170,9170,3
|
|
20240923,144400,155284540,9170,9170,9170,9170,0
|
|
20240923,144300,155284540,9170,9170,9170,9170,0
|
|
20240923,144200,155284540,9170,9170,9170,9170,0
|
|
20240923,144100,155284540,9170,9170,9170,9170,0
|
|
20240923,144000,155284540,9170,9170,9170,9170,0
|
|
20240923,143900,155284540,9170,9170,9170,9170,272
|
|
20240923,143800,152790300,9170,9170,9170,9170,0
|
|
20240923,143700,152790300,9170,9170,9170,9170,0
|
|
20240923,143600,152790300,9170,9170,9170,9170,20
|
|
20240923,143500,152606900,9170,9170,9170,9170,10
|
|
20240923,143400,152515200,9160,9160,9160,9160,0
|
|
20240923,143300,152515200,9160,9160,9160,9160,6
|
|
20240923,143200,152460240,9160,9160,9160,9160,0
|
|
20240923,143100,152460240,9160,9160,9160,9160,0
|
|
20240923,143000,152460240,9160,9170,9170,9160,2
|
|
20240923,142900,152441910,9160,9160,9170,9160,45
|
|
20240923,142800,152029680,9160,9160,9160,9160,0
|
|
20240923,142700,152029680,9160,9160,9160,9160,0
|
|
20240923,142600,152029680,9160,9160,9160,9160,0
|
|
20240923,142500,152029680,9160,9160,9160,9160,0
|
|
20240923,142400,152029680,9160,9160,9160,9160,1
|
|
20240923,142300,152020520,9170,9160,9170,9160,4
|
|
20240923,142200,151983860,9170,9170,9170,9160,15
|
|
20240923,142100,151846430,9160,9160,9170,9160,20
|
|
20240923,142000,151663220,9150,9150,9150,9150,1
|
|
20240923,141900,151654070,9150,9150,9150,9150,0
|
|
20240923,141800,151654070,9150,9140,9150,9140,1685
|
|
20240923,141700,136236330,9150,9150,9150,9150,0
|
|
20240923,141600,136236330,9150,9150,9150,9150,0
|
|
20240923,141500,136236330,9150,9150,9150,9150,0
|
|
20240923,141400,136236330,9150,9150,9150,9150,0
|
|
20240923,141300,136236330,9150,9150,9150,9150,0
|
|
20240923,141200,136236330,9150,9150,9150,9150,0
|
|
20240923,141100,136236330,9150,9140,9150,9140,4
|
|
20240923,141000,136199750,9150,9150,9150,9150,0
|
|
20240923,140900,136199750,9150,9150,9150,9150,0
|
|
20240923,140800,136199750,9150,9140,9150,9130,4
|
|
20240923,140700,136163180,9150,9140,9150,9130,4
|
|
20240923,140600,136126610,9150,9150,9150,9140,7
|
|
20240923,140500,136062590,9130,9140,9150,9130,7
|
|
20240923,140400,135998600,9150,9140,9150,9140,8
|
|
20240923,140300,135925440,9150,9140,9150,9140,2
|
|
20240923,140200,135907150,9140,9140,9140,9140,0
|
|
20240923,140100,135907150,9140,9130,9140,9130,148
|
|
20240923,140000,134555900,9130,9130,9130,9130,0
|
|
20240923,135900,134555900,9130,9130,9130,9130,3
|
|
20240923,135800,134528510,9150,9150,9150,9150,0
|
|
20240923,135700,134528510,9150,9150,9150,9150,0
|
|
20240923,135600,134528510,9150,9140,9150,9140,3
|
|
20240923,135500,134501080,9140,9150,9160,9140,105
|
|
20240923,135400,133541310,9160,9150,9160,9150,8
|
|
20240923,135300,133468080,9150,9150,9160,9150,8
|
|
20240923,135200,133394850,9160,9140,9160,9140,6
|
|
20240923,135100,133339930,9160,9150,9160,9140,11
|
|
20240923,135000,133239270,9160,9150,9160,9150,6
|
|
20240923,134900,133184340,9160,9160,9160,9150,20
|
|
20240923,134800,133001170,9160,9160,9170,9160,45
|
|
20240923,134700,132588960,9150,9150,9150,9150,0
|
|
20240923,134600,132588960,9150,9150,9150,9150,3
|
|
20240923,134500,132561510,9150,9150,9150,9150,1
|
|
20240923,134400,132552360,9150,9150,9150,9150,1
|
|
20240923,134300,132543210,9150,9160,9160,9150,4
|
|
20240923,134200,132506600,9150,9150,9150,9150,0
|
|
20240923,134100,132506600,9150,9150,9160,9150,5
|
|
20240923,134000,132460840,9160,9160,9160,9150,7
|
|
20240923,133900,132396750,9150,9150,9160,9150,7
|
|
20240923,133800,132332670,9150,9150,9150,9130,45
|
|
20240923,133700,131921770,9160,9160,9160,9160,0
|
|
20240923,133600,131921770,9160,9150,9160,9140,158
|
|
20240923,133500,130474680,9160,9140,9160,9140,8
|
|
20240923,133400,130401460,9160,9130,9160,9130,6
|
|
20240923,133300,130346580,9130,9140,9140,9130,3
|
|
20240923,133200,130319180,9160,9140,9160,9140,2
|
|
20240923,133100,130300880,9150,9140,9150,9130,5
|
|
20240923,133000,130255180,9160,9150,9160,9140,5
|
|
20240923,132900,130209430,9140,9130,9140,9130,429
|
|
20240923,132800,126288390,9120,9120,9120,9120,3
|
|
20240923,132700,126261030,9120,9120,9120,9120,1
|
|
20240923,132600,126251910,9120,9120,9120,9120,102
|
|
20240923,132500,125321670,9120,9120,9120,9120,0
|
|
20240923,132400,125321670,9120,9120,9120,9120,0
|
|
20240923,132300,125321670,9120,9120,9120,9120,3
|
|
20240923,132200,125294310,9130,9130,9130,9130,0
|
|
20240923,132100,125294310,9130,9130,9130,9130,2
|
|
20240923,132000,125276050,9130,9130,9130,9130,0
|
|
20240923,131900,125276050,9130,9130,9130,9130,1
|
|
20240923,131800,125266920,9120,9120,9120,9120,3
|
|
20240923,131700,125239560,9140,9120,9140,9120,51
|
|
20240923,131600,124774420,9120,9120,9120,9120,3
|
|
20240923,131500,124747060,9120,9120,9120,9120,0
|
|
20240923,131400,124747060,9120,9120,9120,9120,0
|
|
20240923,131300,124747060,9120,9120,9120,9120,3
|
|
20240923,131200,124719700,9120,9120,9120,9120,0
|
|
20240923,131100,124719700,9120,9120,9120,9120,3
|
|
20240923,131000,124692340,9120,9120,9120,9120,0
|
|
20240923,130900,124692340,9120,9120,9120,9120,0
|
|
20240923,130800,124692340,9120,9120,9120,9120,3
|
|
20240923,130700,124664980,9120,9120,9120,9120,0
|
|
20240923,130600,124664980,9120,9120,9120,9120,3
|
|
20240923,130500,124637620,9120,9120,9120,9120,0
|
|
20240923,130400,124637620,9120,9120,9120,9120,0
|
|
20240923,130300,124637620,9120,9120,9120,9120,3
|
|
20240923,130200,124610260,9120,9120,9120,9120,0
|
|
20240923,130100,124610260,9120,9120,9120,9120,3
|
|
20240923,130000,124582900,9130,9130,9130,9130,0
|
|
20240923,125900,124582900,9130,9130,9130,9130,0
|
|
20240923,125800,124582900,9130,9120,9130,9120,5
|
|
20240923,125700,124537280,9120,9120,9120,9120,81
|
|
20240923,125600,123798560,9120,9120,9120,9120,3
|
|
20240923,125500,123771200,9140,9130,9140,9130,4
|
|
20240923,125400,123734660,9130,9130,9140,9130,5
|
|
20240923,125300,123689000,9130,9130,9130,9130,1
|
|
20240923,125200,123679870,9140,9130,9140,9130,127
|
|
20240923,125100,122519160,9120,9120,9120,9120,7
|
|
20240923,125000,122455320,9130,9130,9130,9130,107
|
|
20240923,124900,121478410,9130,9130,9130,9130,0
|
|
20240923,124800,121478410,9130,9130,9130,9130,3
|
|
20240923,124700,121451020,9130,9130,9130,9130,0
|
|
20240923,124600,121451020,9130,9130,9130,9130,0
|
|
20240923,124500,121451020,9130,9130,9130,9130,3
|
|
20240923,124400,121423630,9130,9130,9130,9130,0
|
|
20240923,124300,121423630,9130,9120,9130,9120,4
|
|
20240923,124200,121387140,9140,9140,9140,9140,1
|
|
20240923,124100,121378000,9120,9120,9120,9120,0
|
|
20240923,124000,121378000,9120,9140,9140,9120,8
|
|
20240923,123900,121304960,9130,9130,9140,9130,5
|
|
20240923,123800,121259290,9110,9110,9110,9110,3
|
|
20240923,123700,121231960,9140,9140,9140,9140,1
|
|
20240923,123600,121222820,9110,9110,9110,9110,0
|
|
20240923,123500,121222820,9110,9130,9140,9110,9
|
|
20240923,123400,121140700,9120,9120,9120,9120,0
|
|
20240923,123300,121140700,9120,9120,9120,9120,3
|
|
20240923,123200,121113340,9120,9120,9120,9120,0
|
|
20240923,123100,121113340,9120,9120,9120,9120,0
|
|
20240923,123000,121113340,9120,9120,9120,9120,3
|
|
20240923,122900,121085980,9120,9120,9120,9120,0
|
|
20240923,122800,121085980,9120,9120,9120,9120,3
|
|
20240923,122700,121058620,9140,9140,9140,9140,1006
|
|
20240923,122600,111863780,9140,9140,9140,9140,5
|
|
20240923,122500,111818080,9140,9140,9140,9140,3
|
|
20240923,122400,111790660,9140,9140,9140,9140,1
|
|
20240923,122300,111781520,9140,9140,9140,9140,2
|
|
20240923,122200,111763240,9170,9170,9170,9170,0
|
|
20240923,122100,111763240,9170,9170,9170,9170,0
|
|
20240923,122000,111763240,9170,9130,9170,9130,26
|
|
20240923,121900,111525770,9170,9120,9170,9120,14
|
|
20240923,121800,111397600,9110,9150,9150,9110,177
|
|
20240923,121700,109779400,9170,9120,9170,9120,861
|
|
20240923,121600,101910120,9110,9110,9110,9110,10
|
|
20240923,121500,101819020,9110,9090,9110,9090,2877
|
|
20240923,121400,75616370,9090,9080,9090,9080,1469
|
|
20240923,121300,62274070,9080,9070,9080,9070,13
|
|
20240923,121200,62156060,9070,9070,9070,9070,0
|
|
20240923,121100,62156060,9070,9070,9070,9070,0
|
|
20240923,121000,62156060,9070,9070,9070,9070,3
|
|
20240923,120900,62128850,9070,9070,9070,9070,0
|
|
20240923,120800,62128850,9070,9070,9070,9070,3
|
|
20240923,120700,62101640,9070,9070,9070,9070,0
|
|
20240923,120600,62101640,9070,9070,9070,9070,0
|
|
20240923,120500,62101640,9070,9070,9070,9070,3
|
|
20240923,120400,62074430,9070,9070,9070,9070,0
|
|
20240923,120300,62074430,9070,9070,9070,9070,3
|
|
20240923,120200,62047220,9080,9080,9080,9080,0
|
|
20240923,120100,62047220,9080,9080,9080,9080,90
|
|
20240923,120000,61230020,9070,9070,9070,9070,3
|
|
20240923,115900,61202810,9070,9070,9070,9070,0
|
|
20240923,115800,61202810,9070,9070,9070,9070,3
|
|
20240923,115700,61175600,9070,9070,9070,9070,0
|
|
20240923,115600,61175600,9070,9070,9070,9070,255
|
|
20240923,115500,58862750,9060,9060,9060,9060,3
|
|
20240923,115400,58835570,9060,9060,9060,9060,0
|
|
20240923,115300,58835570,9060,9060,9060,9060,3
|
|
20240923,115200,58808390,9060,9060,9060,9060,0
|
|
20240923,115100,58808390,9060,9060,9060,9060,0
|
|
20240923,115000,58808390,9060,9060,9060,9060,3
|
|
20240923,114900,58781210,9070,9070,9070,9070,0
|
|
20240923,114800,58781210,9070,9060,9070,9060,4
|
|
20240923,114700,58744960,9060,9060,9060,9060,0
|
|
20240923,114600,58744960,9060,9060,9060,9060,0
|
|
20240923,114500,58744960,9060,9060,9060,9060,3
|
|
20240923,114400,58717780,9060,9060,9060,9060,0
|
|
20240923,114300,58717780,9060,9060,9060,9060,3
|
|
20240923,114200,58690600,9070,9070,9070,9070,0
|
|
20240923,114100,58690600,9070,9070,9070,9070,1
|
|
20240923,114000,58681530,9060,9060,9060,9060,3
|
|
20240923,113900,58654350,9060,9060,9060,9060,168
|
|
20240923,113800,57132270,9050,9050,9050,9050,3
|
|
20240923,113700,57105120,9060,9060,9060,9060,6
|
|
20240923,113600,57050760,9050,9050,9050,9050,0
|
|
20240923,113500,57050760,9050,9050,9050,9050,3
|
|
20240923,113400,57023610,9060,9060,9060,9060,0
|
|
20240923,113300,57023610,9060,9060,9060,9060,1
|
|
20240923,113200,57014550,9060,9060,9060,9050,1196
|
|
20240923,113100,46178820,9060,9060,9060,9060,0
|
|
20240923,113000,46178820,9060,9060,9060,9060,3
|
|
20240923,112900,46151640,9070,9070,9070,9070,1
|
|
20240923,112800,46142570,9060,9060,9060,9060,0
|
|
20240923,112700,46142570,9060,9060,9060,9060,3
|
|
20240923,112600,46115390,9060,9060,9060,9060,0
|
|
20240923,112500,46115390,9060,9070,9070,9060,96
|
|
20240923,112400,45244700,9070,9070,9070,9070,0
|
|
20240923,112300,45244700,9070,9070,9070,9070,0
|
|
20240923,112200,45244700,9070,9070,9070,9070,2
|
|
20240923,112100,45226560,9070,9070,9070,9070,0
|
|
20240923,112000,45226560,9070,9070,9070,9070,3
|
|
20240923,111900,45199350,9070,9070,9070,9070,0
|
|
20240923,111800,45199350,9070,9070,9070,9070,0
|
|
20240923,111700,45199350,9070,9070,9070,9070,3
|
|
20240923,111600,45172140,9070,9070,9070,9070,0
|
|
20240923,111500,45172140,9070,9070,9070,9070,3
|
|
20240923,111400,45144930,9070,9070,9070,9070,0
|
|
20240923,111300,45144930,9070,9070,9070,9070,0
|
|
20240923,111200,45144930,9070,9070,9070,9070,13
|
|
20240923,111100,45027020,9070,9070,9070,9070,0
|
|
20240923,111000,45027020,9070,9070,9070,9070,4
|
|
20240923,110900,44990740,9060,9060,9060,9060,0
|
|
20240923,110800,44990740,9060,9060,9060,9060,0
|
|
20240923,110700,44990740,9060,9070,9070,9060,11
|
|
20240923,110600,44891000,9060,9060,9060,9060,0
|
|
20240923,110500,44891000,9060,9060,9060,9060,8
|
|
20240923,110400,44818520,9060,9060,9060,9060,0
|
|
20240923,110300,44818520,9060,9060,9060,9060,0
|
|
20240923,110200,44818520,9060,9060,9060,9060,3
|
|
20240923,110100,44791340,9060,9060,9060,9060,0
|
|
20240923,110000,44791340,9060,9060,9060,9060,3
|
|
20240923,105900,44764160,9060,9060,9060,9060,0
|
|
20240923,105800,44764160,9060,9060,9060,9060,0
|
|
20240923,105700,44764160,9060,9060,9060,9060,3
|
|
20240923,105600,44736980,9060,9060,9060,9060,0
|
|
20240923,105500,44736980,9060,9060,9060,9060,3
|
|
20240923,105400,44709800,9080,9080,9080,9080,0
|
|
20240923,105300,44709800,9080,9080,9080,9080,1
|
|
20240923,105200,44700720,9060,9060,9060,9060,3
|
|
20240923,105100,44673540,9080,9070,9080,9070,3
|
|
20240923,105000,44646320,9060,9060,9060,9060,3
|
|
20240923,104900,44619140,9080,9080,9080,9080,1
|
|
20240923,104800,44610060,9060,9060,9060,9060,0
|
|
20240923,104700,44610060,9060,9060,9060,9060,3
|
|
20240923,104600,44582880,9060,9060,9060,9060,0
|
|
20240923,104500,44582880,9060,9060,9060,9060,3
|
|
20240923,104400,44555700,9070,9070,9070,9070,0
|
|
20240923,104300,44555700,9070,9070,9070,9070,1
|
|
20240923,104200,44546630,9070,9060,9070,9060,4
|
|
20240923,104100,44510380,9070,9070,9070,9070,0
|
|
20240923,104000,44510380,9070,9070,9070,9070,1
|
|
20240923,103900,44501310,9090,9070,9090,9070,69
|
|
20240923,103800,43875460,9070,9070,9070,9070,3
|
|
20240923,103700,43848250,9060,9070,9070,9060,4
|
|
20240923,103600,43812000,9070,9070,9070,9070,0
|
|
20240923,103500,43812000,9070,9060,9070,9060,4
|
|
20240923,103400,43775750,9070,9070,9070,9070,2
|
|
20240923,103300,43757610,9070,9070,9070,9070,1
|
|
20240923,103200,43748540,9060,9060,9060,9060,3
|
|
20240923,103100,43721360,9060,9060,9060,9060,0
|
|
20240923,103000,43721360,9060,9060,9060,9060,3
|
|
20240923,102900,43694180,9070,9070,9070,9070,1
|
|
20240923,102800,43685110,9060,9060,9060,9060,0
|
|
20240923,102700,43685110,9060,9060,9060,9060,3
|
|
20240923,102600,43657930,9070,9070,9070,9070,0
|
|
20240923,102500,43657930,9070,9050,9070,9050,54
|
|
20240923,102400,43169210,9050,9050,9050,9050,0
|
|
20240923,102300,43169210,9050,9050,9050,9050,0
|
|
20240923,102200,43169210,9050,9050,9050,9050,3
|
|
20240923,102100,43142060,9070,9070,9070,9070,0
|
|
20240923,102000,43142060,9070,9070,9070,9070,40
|
|
20240923,101900,42779260,9050,9050,9050,9050,2
|
|
20240923,101800,42761160,9050,9050,9050,9050,0
|
|
20240923,101700,42761160,9050,9050,9050,9050,3
|
|
20240923,101600,42734010,9070,9070,9070,9070,0
|
|
20240923,101500,42734010,9070,9070,9070,9070,1
|
|
20240923,101400,42724940,9050,9070,9070,9050,4
|
|
20240923,101300,42688720,9050,9050,9050,9050,0
|
|
20240923,101200,42688720,9050,9050,9050,9050,3
|
|
20240923,101100,42661570,9050,9050,9050,9050,0
|
|
20240923,101000,42661570,9050,9050,9050,9050,0
|
|
20240923,100900,42661570,9050,9050,9050,9050,3
|
|
20240923,100800,42634420,9050,9050,9050,9050,0
|
|
20240923,100700,42634420,9050,9050,9050,9050,3
|
|
20240923,100600,42607270,9070,9070,9070,9070,0
|
|
20240923,100500,42607270,9070,9070,9070,9070,1
|
|
20240923,100400,42598200,9050,9060,9070,9050,624
|
|
20240923,100300,36944780,9060,9060,9060,9060,0
|
|
20240923,100200,36944780,9060,9060,9060,9050,5
|
|
20240923,100100,36899510,9050,9050,9050,9050,0
|
|
20240923,100000,36899510,9050,9050,9050,9050,0
|
|
20240923,095900,36899510,9050,9060,9060,9050,4
|
|
20240923,095800,36863300,9060,9060,9060,9060,1
|
|
20240923,095700,36854240,9050,9050,9050,9050,183
|
|
20240923,095600,35198090,9060,9060,9060,9060,1
|
|
20240923,095500,35189030,9050,9050,9050,9050,0
|
|
20240923,095400,35189030,9050,9060,9060,9050,373
|
|
20240923,095300,31809680,9060,9060,9060,9060,11
|
|
20240923,095200,31710020,9050,9050,9050,9050,3
|
|
20240923,095100,31682870,9050,9050,9050,9050,0
|
|
20240923,095000,31682870,9050,9050,9050,9050,0
|
|
20240923,094900,31682870,9050,9050,9050,9050,3
|
|
20240923,094800,31655720,9060,9060,9060,9060,50
|
|
20240923,094700,31202720,9050,9050,9050,9050,0
|
|
20240923,094600,31202720,9050,9050,9050,9050,274
|
|
20240923,094500,28723020,9060,9060,9060,9060,0
|
|
20240923,094400,28723020,9060,9060,9060,9060,11
|
|
20240923,094300,28623360,9050,9050,9050,9050,0
|
|
20240923,094200,28623360,9050,9050,9050,9050,0
|
|
20240923,094100,28623360,9050,9050,9050,9050,11
|
|
20240923,094000,28523810,9060,9060,9060,9060,0
|
|
20240923,093900,28523810,9060,9060,9060,9060,0
|
|
20240923,093800,28523810,9060,9040,9060,9040,17
|
|
20240923,093700,28370030,9060,9060,9060,9060,30
|
|
20240923,093600,28098230,9060,9060,9060,9060,6
|
|
20240923,093500,28043870,9040,9040,9040,9040,15
|
|
20240923,093400,27908270,9050,9050,9050,9050,0
|
|
20240923,093300,27908270,9050,9050,9050,9050,0
|
|
20240923,093200,27908270,9050,9050,9050,9050,2
|
|
20240923,093100,27890170,9040,9040,9040,9040,0
|
|
20240923,093000,27890170,9040,9050,9050,9040,193
|
|
20240923,092900,26144340,9070,9070,9070,9070,10
|
|
20240923,092800,26053640,9060,9060,9060,9060,0
|
|
20240923,092700,26053640,9060,9060,9060,9060,0
|
|
20240923,092600,26053640,9060,9060,9060,9060,0
|
|
20240923,092500,26053640,9060,9060,9060,9060,6
|
|
20240923,092400,25999280,9050,9050,9050,9050,201
|
|
20240923,092300,24180230,9040,9040,9040,9040,0
|
|
20240923,092200,24180230,9040,9040,9050,9040,3
|
|
20240923,092100,24153100,9050,9030,9050,9030,25
|
|
20240923,092000,23927300,9030,9040,9040,9030,1278
|
|
20240923,091900,12385030,9050,9060,9060,9050,1059
|
|
20240923,091800,2800490,9090,9090,9090,9090,0
|
|
20240923,091700,2800490,9090,9090,9090,9090,0
|
|
20240923,091600,2800490,9090,9060,9090,9060,4
|
|
20240923,091500,2764220,9050,9080,9080,9050,66
|
|
20240923,091400,2166820,9090,9090,9090,9090,0
|
|
20240923,091300,2166820,9090,9090,9090,9090,5
|
|
20240923,091200,2121370,9090,9090,9090,9090,0
|
|
20240923,091100,2121370,9090,9090,9090,9090,0
|
|
20240923,091000,2121370,9090,9090,9090,9090,0
|
|
20240923,090900,2121370,9090,9090,9090,9090,0
|
|
20240923,090800,2121370,9090,9090,9090,9090,0
|
|
20240923,090700,2121370,9090,9090,9090,9090,0
|
|
20240923,090600,2121370,9090,9090,9090,9090,0
|
|
20240923,090500,2121370,9090,9090,9090,9090,2
|
|
20240923,090400,2103190,9100,9110,9110,9100,3
|
|
20240923,090300,2075880,9110,9120,9120,9050,218
|
|
20240923,090200,99680,9120,9120,9120,9120,1
|
|
20240923,090100,90560,9050,9050,9050,9050,0
|
|
20240923,090000,90560,9050,9110,9110,9050,10
|