670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,200700,568363270,8100,8100,8100,8100,2760
|
|
20240903,200600,568363270,8100,8100,8100,8100,0
|
|
20240903,200500,568363270,8100,8100,8100,8100,0
|
|
20240903,200400,568363270,8100,8100,8100,8100,0
|
|
20240903,200300,568363270,8100,8100,8100,8100,0
|
|
20240903,200200,568363270,8100,8100,8100,8100,0
|
|
20240903,200100,568363270,8100,8100,8100,8100,0
|
|
20240903,200000,568363270,8100,8100,8100,8100,0
|
|
20240903,195900,568363270,8100,8100,8100,8100,0
|
|
20240903,195800,568363270,8100,8100,8100,8100,0
|
|
20240903,195700,568363270,8100,8100,8100,8100,0
|
|
20240903,195600,568363270,8100,8100,8100,8100,0
|
|
20240903,195500,568363270,8100,8100,8100,8100,0
|
|
20240903,195400,568363270,8100,8100,8100,8100,0
|
|
20240903,195300,568363270,8100,8100,8100,8100,0
|
|
20240903,195200,568363270,8100,8100,8100,8100,0
|
|
20240903,195100,568363270,8100,8100,8100,8100,0
|
|
20240903,195000,568363270,8100,8100,8100,8100,0
|
|
20240903,194900,568363270,8100,8100,8100,8100,0
|
|
20240903,194800,568363270,8100,8100,8100,8100,0
|
|
20240903,194700,568363270,8100,8100,8100,8100,0
|
|
20240903,194600,568363270,8100,8100,8100,8100,0
|
|
20240903,194500,568363270,8100,8100,8100,8100,0
|
|
20240903,194400,568363270,8100,8100,8100,8100,0
|
|
20240903,194300,568363270,8100,8100,8100,8100,0
|
|
20240903,194200,568363270,8100,8100,8100,8100,0
|
|
20240903,194100,568363270,8100,8100,8100,8100,0
|
|
20240903,194000,568363270,8100,8100,8100,8100,0
|
|
20240903,193900,568363270,8100,8100,8100,8100,0
|
|
20240903,193800,568363270,8100,8100,8100,8100,0
|
|
20240903,193700,568363270,8100,8100,8100,8100,2760
|
|
20240903,193600,568363270,8100,8100,8100,8100,0
|
|
20240903,193500,568363270,8100,8100,8100,8100,0
|
|
20240903,193400,568363270,8100,8100,8100,8100,0
|
|
20240903,193300,568363270,8100,8100,8100,8100,0
|
|
20240903,193200,568363270,8100,8100,8100,8100,0
|
|
20240903,193100,568363270,8100,8100,8100,8100,0
|
|
20240903,193000,568363270,8100,8100,8100,8100,0
|
|
20240903,192900,568363270,8100,8100,8100,8100,0
|
|
20240903,192800,568363270,8100,8100,8100,8100,0
|
|
20240903,192700,568363270,8100,8100,8100,8100,0
|
|
20240903,192600,568363270,8100,8100,8100,8100,0
|
|
20240903,192500,568363270,8100,8100,8100,8100,0
|
|
20240903,192400,568363270,8100,8100,8100,8100,0
|
|
20240903,192300,568363270,8100,8100,8100,8100,0
|
|
20240903,192200,568363270,8100,8100,8100,8100,0
|
|
20240903,192100,568363270,8100,8100,8100,8100,0
|
|
20240903,192000,568363270,8100,8100,8100,8100,0
|
|
20240903,191900,568363270,8100,8100,8100,8100,0
|
|
20240903,191800,568363270,8100,8100,8100,8100,0
|
|
20240903,191700,568363270,8100,8100,8100,8100,0
|
|
20240903,191600,568363270,8100,8100,8100,8100,0
|
|
20240903,191500,568363270,8100,8100,8100,8100,0
|
|
20240903,191400,568363270,8100,8100,8100,8100,0
|
|
20240903,191300,568363270,8100,8100,8100,8100,0
|
|
20240903,191200,568363270,8100,8100,8100,8100,0
|
|
20240903,191100,568363270,8100,8100,8100,8100,0
|
|
20240903,191000,568363270,8100,8100,8100,8100,0
|
|
20240903,190900,568363270,8100,8100,8100,8100,0
|
|
20240903,190800,568363270,8100,8100,8100,8100,0
|
|
20240903,190700,568363270,8100,8100,8100,8100,2760
|
|
20240903,190600,568363270,8100,8100,8100,8100,0
|
|
20240903,190500,568363270,8100,8100,8100,8100,0
|
|
20240903,190400,568363270,8100,8100,8100,8100,0
|
|
20240903,190300,568363270,8100,8100,8100,8100,0
|
|
20240903,190200,568363270,8100,8100,8100,8100,0
|
|
20240903,190100,568363270,8100,8100,8100,8100,0
|
|
20240903,190000,568363270,8100,8100,8100,8100,0
|
|
20240903,185900,568363270,8100,8100,8100,8100,0
|
|
20240903,185800,568363270,8100,8100,8100,8100,0
|
|
20240903,185700,568363270,8100,8100,8100,8100,0
|
|
20240903,185600,568363270,8100,8100,8100,8100,0
|
|
20240903,185500,568363270,8100,8100,8100,8100,0
|
|
20240903,185400,568363270,8100,8100,8100,8100,0
|
|
20240903,185300,568363270,8100,8100,8100,8100,0
|
|
20240903,185200,568363270,8100,8100,8100,8100,0
|
|
20240903,185100,568363270,8100,8100,8100,8100,0
|
|
20240903,185000,568363270,8100,8100,8100,8100,0
|
|
20240903,184900,568363270,8100,8100,8100,8100,0
|
|
20240903,184800,568363270,8100,8100,8100,8100,0
|
|
20240903,184700,568363270,8100,8100,8100,8100,0
|
|
20240903,184600,568363270,8100,8100,8100,8100,0
|
|
20240903,184500,568363270,8100,8100,8100,8100,0
|
|
20240903,184400,568363270,8100,8100,8100,8100,0
|
|
20240903,184300,568363270,8100,8100,8100,8100,0
|
|
20240903,184200,568363270,8100,8100,8100,8100,0
|
|
20240903,184100,568363270,8100,8100,8100,8100,0
|
|
20240903,184000,568363270,8100,8100,8100,8100,0
|
|
20240903,183900,568363270,8100,8100,8100,8100,0
|
|
20240903,183800,568363270,8100,8100,8100,8100,0
|
|
20240903,183700,568363270,8100,8100,8100,8100,2760
|
|
20240903,183600,568363270,8100,8100,8100,8100,0
|
|
20240903,183500,568363270,8100,8100,8100,8100,0
|
|
20240903,183400,568363270,8100,8100,8100,8100,0
|
|
20240903,183300,568363270,8100,8100,8100,8100,0
|
|
20240903,183200,568363270,8100,8100,8100,8100,0
|
|
20240903,183100,568363270,8100,8100,8100,8100,0
|
|
20240903,183000,568363270,8100,8100,8100,8100,0
|
|
20240903,182900,568363270,8100,8100,8100,8100,0
|
|
20240903,182800,568363270,8100,8100,8100,8100,0
|
|
20240903,182700,568363270,8100,8100,8100,8100,0
|
|
20240903,182600,568363270,8100,8100,8100,8100,0
|
|
20240903,182500,568363270,8100,8100,8100,8100,0
|
|
20240903,182400,568363270,8100,8100,8100,8100,0
|
|
20240903,182300,568363270,8100,8100,8100,8100,0
|
|
20240903,182200,568363270,8100,8100,8100,8100,0
|
|
20240903,182100,568363270,8100,8100,8100,8100,0
|
|
20240903,182000,568363270,8100,8100,8100,8100,0
|
|
20240903,181900,568363270,8100,8100,8100,8100,0
|
|
20240903,181800,568363270,8100,8100,8100,8100,0
|
|
20240903,181700,568363270,8100,8100,8100,8100,0
|
|
20240903,181600,568363270,8100,8100,8100,8100,0
|
|
20240903,181500,568363270,8100,8100,8100,8100,0
|
|
20240903,181400,568363270,8100,8100,8100,8100,0
|
|
20240903,181300,568363270,8100,8100,8100,8100,0
|
|
20240903,181200,568363270,8100,8100,8100,8100,0
|
|
20240903,181100,568363270,8100,8100,8100,8100,0
|
|
20240903,181000,568363270,8100,8100,8100,8100,0
|
|
20240903,180900,568363270,8100,8100,8100,8100,0
|
|
20240903,180800,568363270,8100,8100,8100,8100,0
|
|
20240903,180700,568363270,8100,8100,8100,8100,2760
|
|
20240903,180600,568363270,8100,8100,8100,8100,0
|
|
20240903,180500,568363270,8100,8100,8100,8100,0
|
|
20240903,180400,568363270,8100,8100,8100,8100,0
|
|
20240903,180300,568363270,8100,8100,8100,8100,0
|
|
20240903,180200,568363270,8100,8100,8100,8100,0
|
|
20240903,180100,568363270,8100,8100,8100,8100,0
|
|
20240903,180000,568363270,8100,8100,8100,8100,0
|
|
20240903,175900,568363270,8100,8100,8100,8100,0
|
|
20240903,175800,568363270,8100,8100,8100,8100,0
|
|
20240903,175700,568363270,8100,8100,8100,8100,0
|
|
20240903,175600,568363270,8100,8100,8100,8100,0
|
|
20240903,175500,568363270,8100,8100,8100,8100,0
|
|
20240903,175400,568363270,8100,8100,8100,8100,0
|
|
20240903,175300,568363270,8100,8100,8100,8100,0
|
|
20240903,175200,568363270,8100,8100,8100,8100,0
|
|
20240903,175100,568363270,8100,8100,8100,8100,0
|
|
20240903,175000,568363270,8100,8100,8100,8100,0
|
|
20240903,174900,568363270,8100,8100,8100,8100,0
|
|
20240903,174800,568363270,8100,8100,8100,8100,0
|
|
20240903,174700,568363270,8100,8100,8100,8100,0
|
|
20240903,174600,568363270,8100,8100,8100,8100,0
|
|
20240903,174500,568363270,8100,8100,8100,8100,0
|
|
20240903,174400,568363270,8100,8100,8100,8100,0
|
|
20240903,174300,568363270,8100,8100,8100,8100,0
|
|
20240903,174200,568363270,8100,8100,8100,8100,0
|
|
20240903,174100,568363270,8100,8100,8100,8100,0
|
|
20240903,174000,568363270,8100,8100,8100,8100,0
|
|
20240903,173900,568363270,8100,8100,8100,8100,0
|
|
20240903,173800,568363270,8100,8100,8100,8100,0
|
|
20240903,173700,568363270,8100,8100,8100,8100,2760
|
|
20240903,173600,568363270,8100,8100,8100,8100,0
|
|
20240903,173500,568363270,8100,8100,8100,8100,0
|
|
20240903,173400,568363270,8100,8100,8100,8100,0
|
|
20240903,173300,568363270,8100,8100,8100,8100,0
|
|
20240903,173200,568363270,8100,8100,8100,8100,0
|
|
20240903,173100,568363270,8100,8100,8100,8100,0
|
|
20240903,173000,568363270,8100,8100,8100,8100,0
|
|
20240903,172900,568363270,8100,8100,8100,8100,0
|
|
20240903,172800,568363270,8100,8100,8100,8100,0
|
|
20240903,172700,568363270,8100,8100,8100,8100,0
|
|
20240903,172600,568363270,8100,8100,8100,8100,0
|
|
20240903,172500,568363270,8100,8100,8100,8100,0
|
|
20240903,172400,568363270,8100,8100,8100,8100,0
|
|
20240903,172300,568363270,8100,8100,8100,8100,0
|
|
20240903,172200,568363270,8100,8100,8100,8100,0
|
|
20240903,172100,568363270,8100,8100,8100,8100,0
|
|
20240903,172000,568363270,8100,8100,8100,8100,0
|
|
20240903,171900,568363270,8100,8100,8100,8100,0
|
|
20240903,171800,568363270,8100,8100,8100,8100,0
|
|
20240903,171700,568363270,8100,8100,8100,8100,0
|
|
20240903,171600,568363270,8100,8100,8100,8100,0
|
|
20240903,171500,568363270,8100,8100,8100,8100,0
|
|
20240903,171400,568363270,8100,8100,8100,8100,0
|
|
20240903,171300,568363270,8100,8100,8100,8100,0
|
|
20240903,171200,568363270,8100,8100,8100,8100,0
|
|
20240903,171100,568363270,8100,8100,8100,8100,0
|
|
20240903,171000,568363270,8100,8100,8100,8100,0
|
|
20240903,170900,568363270,8100,8100,8100,8100,0
|
|
20240903,170800,568363270,8100,8100,8100,8100,0
|
|
20240903,170700,568363270,8100,8100,8100,8100,2760
|
|
20240903,170600,568363270,8100,8100,8100,8100,0
|
|
20240903,170500,568363270,8100,8100,8100,8100,0
|
|
20240903,170400,568363270,8100,8100,8100,8100,0
|
|
20240903,170300,568363270,8100,8100,8100,8100,0
|
|
20240903,170200,568363270,8100,8100,8100,8100,0
|
|
20240903,170100,568363270,8100,8100,8100,8100,0
|
|
20240903,170000,568363270,8100,8100,8100,8100,0
|
|
20240903,165900,568363270,8100,8100,8100,8100,0
|
|
20240903,165800,568363270,8100,8100,8100,8100,0
|
|
20240903,165700,568363270,8100,8100,8100,8100,0
|
|
20240903,165600,568363270,8100,8100,8100,8100,0
|
|
20240903,165500,568363270,8100,8100,8100,8100,0
|
|
20240903,165400,568363270,8100,8100,8100,8100,0
|
|
20240903,165300,568363270,8100,8100,8100,8100,0
|
|
20240903,165200,568363270,8100,8100,8100,8100,0
|
|
20240903,165100,568363270,8100,8100,8100,8100,0
|
|
20240903,165000,568363270,8100,8100,8100,8100,0
|
|
20240903,164900,568363270,8100,8100,8100,8100,0
|
|
20240903,164800,568363270,8100,8100,8100,8100,0
|
|
20240903,164700,568363270,8100,8100,8100,8100,0
|
|
20240903,164600,568363270,8100,8100,8100,8100,0
|
|
20240903,164500,568363270,8100,8100,8100,8100,0
|
|
20240903,164400,568363270,8100,8100,8100,8100,0
|
|
20240903,164300,568363270,8100,8100,8100,8100,0
|
|
20240903,164200,568363270,8100,8100,8100,8100,0
|
|
20240903,164100,568363270,8100,8100,8100,8100,0
|
|
20240903,164000,568363270,8100,8100,8100,8100,0
|
|
20240903,163900,568363270,8100,8100,8100,8100,0
|
|
20240903,163800,568363270,8100,8100,8100,8100,0
|
|
20240903,163700,568363270,8100,8100,8100,8100,2760
|
|
20240903,163600,568363270,8100,8100,8100,8100,0
|
|
20240903,163500,568363270,8100,8100,8100,8100,0
|
|
20240903,163400,568363270,8100,8100,8100,8100,0
|
|
20240903,163300,568363270,8100,8100,8100,8100,0
|
|
20240903,163200,568363270,8100,8100,8100,8100,0
|
|
20240903,163100,568363270,8100,8100,8100,8100,0
|
|
20240903,163000,568363270,8100,8100,8100,8100,0
|
|
20240903,162900,568363270,8100,8100,8100,8100,0
|
|
20240903,162800,568363270,8100,8100,8100,8100,0
|
|
20240903,162700,568363270,8100,8100,8100,8100,0
|
|
20240903,162600,568363270,8100,8100,8100,8100,0
|
|
20240903,162500,568363270,8100,8100,8100,8100,0
|
|
20240903,162400,568363270,8100,8100,8100,8100,0
|
|
20240903,162300,568363270,8100,8100,8100,8100,0
|
|
20240903,162200,568363270,8100,8100,8100,8100,0
|
|
20240903,162100,568363270,8100,8100,8100,8100,0
|
|
20240903,162000,568363270,8100,8100,8100,8100,0
|
|
20240903,161900,568363270,8100,8100,8100,8100,0
|
|
20240903,161800,568363270,8100,8100,8100,8100,0
|
|
20240903,161700,568363270,8100,8100,8100,8100,0
|
|
20240903,161600,568363270,8100,8100,8100,8100,0
|
|
20240903,161500,568363270,8100,8100,8100,8100,0
|
|
20240903,161400,568363270,8100,8100,8100,8100,0
|
|
20240903,161300,568363270,8100,8100,8100,8100,0
|
|
20240903,161200,568363270,8100,8100,8100,8100,0
|
|
20240903,161100,568363270,8100,8100,8100,8100,0
|
|
20240903,161000,568363270,8100,8100,8100,8100,0
|
|
20240903,160900,568363270,8100,8100,8100,8100,0
|
|
20240903,160800,568363270,8100,8100,8100,8100,0
|
|
20240903,160700,568363270,8100,8100,8100,8100,2760
|
|
20240903,160600,568363270,8100,8100,8100,8100,0
|
|
20240903,160500,568363270,8100,8100,8100,8100,0
|
|
20240903,160400,568363270,8100,8100,8100,8100,0
|
|
20240903,160300,568363270,8100,8100,8100,8100,0
|
|
20240903,160200,568363270,8100,8100,8100,8100,0
|
|
20240903,160100,568363270,8100,8100,8100,8100,0
|
|
20240903,160000,568363270,8100,8100,8100,8100,0
|
|
20240903,155900,568363270,8100,8100,8100,8100,0
|
|
20240903,155800,568363270,8100,8100,8100,8100,0
|
|
20240903,155700,568363270,8100,8100,8100,8100,0
|
|
20240903,155600,568363270,8100,8100,8100,8100,0
|
|
20240903,155500,568363270,8100,8100,8100,8100,0
|
|
20240903,155400,568363270,8100,8100,8100,8100,0
|
|
20240903,155300,568363270,8100,8100,8100,8100,0
|
|
20240903,155200,568363270,8100,8100,8100,8100,0
|
|
20240903,155100,568363270,8100,8100,8100,8100,0
|
|
20240903,155000,568363270,8100,8100,8100,8100,0
|
|
20240903,154900,568363270,8100,8100,8100,8100,0
|
|
20240903,154800,568363270,8100,8100,8100,8100,0
|
|
20240903,154700,568363270,8100,8100,8100,8100,0
|
|
20240903,154600,568363270,8100,8100,8100,8100,0
|
|
20240903,154500,568363270,8100,8100,8100,8100,0
|
|
20240903,154400,568363270,8100,8100,8100,8100,0
|
|
20240903,154300,568363270,8100,8100,8100,8100,0
|
|
20240903,154200,568363270,8100,8100,8100,8100,0
|
|
20240903,154100,568363270,8100,8100,8100,8100,0
|
|
20240903,154000,568363270,8100,8100,8100,8100,0
|
|
20240903,153900,568363270,8100,8100,8100,8100,0
|
|
20240903,153800,568363270,8100,8100,8100,8100,0
|
|
20240903,153700,568363270,8100,8100,8100,8100,2760
|
|
20240903,153600,568363270,8100,8100,8100,8100,0
|
|
20240903,153500,568363270,8100,8100,8100,8100,0
|
|
20240903,153400,568363270,8100,8100,8100,8100,0
|
|
20240903,153300,568363270,8100,8100,8100,8100,0
|
|
20240903,153200,568363270,8100,8100,8100,8100,0
|
|
20240903,153100,568363270,8100,8100,8100,8100,0
|
|
20240903,153000,568363270,8100,8100,8100,8100,2760
|
|
20240903,152900,546007270,8100,8100,8100,8100,0
|
|
20240903,152800,546007270,8100,8100,8100,8100,0
|
|
20240903,152700,546007270,8100,8100,8100,8100,0
|
|
20240903,152600,546007270,8100,8100,8100,8100,0
|
|
20240903,152500,546007270,8100,8100,8100,8100,0
|
|
20240903,152400,546007270,8100,8100,8100,8100,0
|
|
20240903,152300,546007270,8100,8100,8100,8100,0
|
|
20240903,152200,546007270,8100,8100,8100,8100,0
|
|
20240903,152100,546007270,8100,8100,8100,8100,0
|
|
20240903,152000,546007270,8100,8100,8100,8100,0
|
|
20240903,151900,546007270,8100,8090,8100,8090,158
|
|
20240903,151800,544729020,8100,8090,8100,8090,416
|
|
20240903,151700,541363570,8090,8100,8100,8080,434
|
|
20240903,151600,537851840,8100,8100,8100,8090,1031
|
|
20240903,151500,529505400,8120,8120,8120,8120,0
|
|
20240903,151400,529505400,8120,8120,8120,8120,0
|
|
20240903,151300,529505400,8120,8120,8120,8120,3
|
|
20240903,151200,529481040,8100,8100,8100,8100,12
|
|
20240903,151100,529383840,8130,8130,8130,8130,20
|
|
20240903,151000,529221240,8130,8090,8130,8090,49
|
|
20240903,150900,528824520,8120,8090,8120,8090,3273
|
|
20240903,150800,502343680,8090,8090,8090,8090,1
|
|
20240903,150700,502335590,8090,8090,8090,8090,24
|
|
20240903,150600,502141430,8090,8070,8090,8070,585
|
|
20240903,150500,497414670,8080,8080,8080,8080,694
|
|
20240903,150400,491807150,8090,8090,8090,8090,14
|
|
20240903,150300,491693890,8090,8090,8090,8090,1
|
|
20240903,150200,491685800,8090,8100,8100,8080,314
|
|
20240903,150100,489145130,8100,8100,8100,8100,3
|
|
20240903,150000,489120830,8100,8100,8100,8100,64
|
|
20240903,145900,488602430,8100,8100,8100,8100,18
|
|
20240903,145800,488456630,8100,8090,8100,8090,36
|
|
20240903,145700,488165350,8100,8100,8100,8100,1
|
|
20240903,145600,488157250,8100,8100,8100,8100,1
|
|
20240903,145500,488149150,8100,8100,8100,8100,4
|
|
20240903,145400,488116750,8100,8100,8100,8080,194
|
|
20240903,145300,486547680,8100,8100,8100,8100,123
|
|
20240903,145200,485551380,8120,8120,8120,8120,3
|
|
20240903,145100,485527020,8120,8120,8120,8120,60
|
|
20240903,145000,485039820,8120,8120,8120,8120,0
|
|
20240903,144900,485039820,8120,8110,8120,8110,154
|
|
20240903,144800,483790610,8110,8110,8110,8110,10
|
|
20240903,144700,483709510,8110,8110,8110,8110,0
|
|
20240903,144600,483709510,8110,8090,8110,8090,208
|
|
20240903,144500,482026730,8090,8110,8110,8090,3401
|
|
20240903,144400,454498370,8110,8110,8110,8110,50
|
|
20240903,144300,454092870,8110,8110,8110,8110,10
|
|
20240903,144200,454011770,8100,8120,8120,8100,1326
|
|
20240903,144100,443256920,8120,8120,8120,8120,334
|
|
20240903,144000,440544840,8110,8120,8120,8110,153
|
|
20240903,143900,439303980,8110,8120,8120,8110,2
|
|
20240903,143800,439287750,8120,8120,8120,8120,1005
|
|
20240903,143700,431127150,8130,8130,8130,8130,226
|
|
20240903,143600,429289770,8130,8130,8130,8130,0
|
|
20240903,143500,429289770,8130,8130,8130,8130,0
|
|
20240903,143400,429289770,8130,8130,8130,8130,5
|
|
20240903,143300,429249120,8130,8130,8130,8130,0
|
|
20240903,143200,429249120,8130,8130,8130,8130,0
|
|
20240903,143100,429249120,8130,8130,8130,8130,3
|
|
20240903,143000,429224730,8130,8130,8130,8130,1
|
|
20240903,142900,429216600,8130,8130,8130,8130,6
|
|
20240903,142800,429167820,8130,8120,8130,8120,5
|
|
20240903,142700,429127180,8130,8130,8130,8130,0
|
|
20240903,142600,429127180,8130,8130,8130,8130,2
|
|
20240903,142500,429110920,8130,8130,8130,8130,5
|
|
20240903,142400,429070270,8130,8130,8130,8130,0
|
|
20240903,142300,429070270,8130,8130,8130,8130,0
|
|
20240903,142200,429070270,8130,8120,8130,8120,13
|
|
20240903,142100,428964670,8130,8130,8130,8130,493
|
|
20240903,142000,424956580,8140,8140,8140,8140,0
|
|
20240903,141900,424956580,8140,8140,8140,8140,5
|
|
20240903,141800,424915880,8140,8140,8140,8140,3
|
|
20240903,141700,424891460,8140,8140,8140,8140,3
|
|
20240903,141600,424867040,8140,8140,8140,8140,0
|
|
20240903,141500,424867040,8140,8140,8140,8140,0
|
|
20240903,141400,424867040,8140,8140,8140,8140,5
|
|
20240903,141300,424826340,8140,8140,8140,8140,0
|
|
20240903,141200,424826340,8140,8140,8140,8140,0
|
|
20240903,141100,424826340,8140,8140,8140,8140,3
|
|
20240903,141000,424801920,8130,8130,8130,8130,431
|
|
20240903,140900,421297890,8140,8140,8140,8140,10
|
|
20240903,140800,421216490,8140,8140,8140,8140,3
|
|
20240903,140700,421192070,8140,8140,8140,8140,2
|
|
20240903,140600,421175790,8140,8140,8140,8140,0
|
|
20240903,140500,421175790,8140,8140,8140,8140,14
|
|
20240903,140400,421061830,8140,8140,8140,8140,0
|
|
20240903,140300,421061830,8140,8140,8140,8140,0
|
|
20240903,140200,421061830,8140,8170,8170,8140,15
|
|
20240903,140100,420939630,8170,8170,8170,8170,0
|
|
20240903,140000,420939630,8170,8170,8170,8170,0
|
|
20240903,135900,420939630,8170,8170,8170,8170,4
|
|
20240903,135800,420906950,8170,8170,8170,8170,1
|
|
20240903,135700,420898780,8140,8140,8140,8140,25
|
|
20240903,135600,420695280,8170,8170,8170,8170,3
|
|
20240903,135500,420670770,8170,8170,8170,8170,1
|
|
20240903,135400,420662600,8140,8140,8140,8140,1000
|
|
20240903,135300,412522600,8170,8170,8170,8170,5
|
|
20240903,135200,412481750,8170,8170,8170,8170,1
|
|
20240903,135100,412473580,8160,8160,8160,8160,0
|
|
20240903,135000,412473580,8160,8160,8160,8160,4
|
|
20240903,134900,412440940,8170,8170,8170,8170,0
|
|
20240903,134800,412440940,8170,8170,8170,8170,0
|
|
20240903,134700,412440940,8170,8170,8170,8170,3
|
|
20240903,134600,412416430,8170,8140,8170,8140,101
|
|
20240903,134500,411594260,8140,8140,8140,8140,100
|
|
20240903,134400,410780260,8140,8150,8150,8140,70
|
|
20240903,134300,410209810,8170,8150,8170,8150,36
|
|
20240903,134200,409916390,8170,8170,8170,8170,0
|
|
20240903,134100,409916390,8170,8140,8170,8130,337
|
|
20240903,134000,407175070,8170,8170,8170,8170,0
|
|
20240903,133900,407175070,8170,8170,8170,8170,1
|
|
20240903,133800,407166900,8160,8170,8170,8160,13
|
|
20240903,133700,407060720,8170,8150,8170,8140,808
|
|
20240903,133600,400483450,8160,8160,8160,8160,0
|
|
20240903,133500,400483450,8160,8160,8160,8160,6
|
|
20240903,133400,400434490,8160,8160,8160,8160,5
|
|
20240903,133300,400393690,8170,8160,8170,8160,2
|
|
20240903,133200,400377360,8170,8150,8170,8150,140
|
|
20240903,133100,399236290,8170,8170,8170,8170,23
|
|
20240903,133000,399048380,8170,8170,8170,8170,0
|
|
20240903,132900,399048380,8170,8170,8170,8170,4
|
|
20240903,132800,399015700,8170,8170,8170,8170,12
|
|
20240903,132700,398917660,8170,8160,8170,8160,21
|
|
20240903,132600,398746290,8170,8140,8170,8140,14
|
|
20240903,132500,398632210,8170,8130,8170,8130,7
|
|
20240903,132400,398575260,8170,8140,8170,8130,506
|
|
20240903,132300,394460420,8170,8170,8170,8170,3
|
|
20240903,132200,394435910,8170,8170,8170,8170,2
|
|
20240903,132100,394419570,8180,8140,8180,8140,130
|
|
20240903,132000,393359970,8140,8140,8140,8140,4
|
|
20240903,131900,393327410,8150,8150,8150,8150,0
|
|
20240903,131800,393327410,8150,8150,8150,8150,3
|
|
20240903,131700,393302960,8150,8130,8150,8130,642
|
|
20240903,131600,388077420,8150,8150,8150,8150,0
|
|
20240903,131500,388077420,8150,8150,8150,8150,4
|
|
20240903,131400,388044820,8150,8150,8150,8140,108
|
|
20240903,131300,387165620,8140,8120,8140,8120,5603
|
|
20240903,131200,341614370,8120,8120,8120,8120,3
|
|
20240903,131100,341590010,8120,8120,8120,8120,0
|
|
20240903,131000,341590010,8120,8120,8120,8120,0
|
|
20240903,130900,341590010,8120,8120,8120,8120,3
|
|
20240903,130800,341565650,8120,8120,8120,8120,1
|
|
20240903,130700,341557530,8120,8120,8120,8120,0
|
|
20240903,130600,341557530,8120,8110,8120,8110,25
|
|
20240903,130500,341354730,8110,8110,8110,8110,45
|
|
20240903,130400,340989780,8120,8120,8120,8110,121
|
|
20240903,130300,340007460,8120,8120,8120,8120,19
|
|
20240903,130200,339853180,8120,8120,8120,8120,240
|
|
20240903,130100,337904380,8120,8120,8120,8120,0
|
|
20240903,130000,337904380,8120,8120,8120,8120,4
|
|
20240903,125900,337871900,8120,8120,8120,8120,0
|
|
20240903,125800,337871900,8120,8120,8120,8120,143
|
|
20240903,125700,336710740,8120,8120,8120,8110,60
|
|
20240903,125600,336224090,8120,8120,8120,8110,307
|
|
20240903,125500,333733590,8130,8130,8130,8130,478
|
|
20240903,125400,329847450,8130,8130,8130,8130,3
|
|
20240903,125300,329823060,8130,8130,8130,8130,549
|
|
20240903,125200,325359690,8140,8140,8140,8140,0
|
|
20240903,125100,325359690,8140,8140,8140,8140,4
|
|
20240903,125000,325327130,8140,8140,8140,8140,0
|
|
20240903,124900,325327130,8140,8140,8140,8140,0
|
|
20240903,124800,325327130,8140,8140,8140,8140,3
|
|
20240903,124700,325302710,8140,8130,8140,8120,296
|
|
20240903,124600,322899050,8140,8140,8140,8140,1
|
|
20240903,124500,322890910,8140,8140,8140,8130,6
|
|
20240903,124400,322842080,8130,8120,8130,8120,267
|
|
20240903,124300,320671380,8120,8130,8130,8120,406
|
|
20240903,124200,317370610,8130,8130,8130,8130,17
|
|
20240903,124100,317232400,8140,8140,8140,8140,0
|
|
20240903,124000,317232400,8140,8140,8140,8140,1
|
|
20240903,123900,317224260,8120,8120,8120,8120,217
|
|
20240903,123800,315462220,8120,8120,8120,8110,222
|
|
20240903,123700,313660580,8120,8120,8120,8120,0
|
|
20240903,123600,313660580,8120,8120,8120,8120,214
|
|
20240903,123500,311922900,8120,8120,8120,8120,5
|
|
20240903,123400,311882300,8120,8120,8120,8120,1047
|
|
20240903,123300,303380660,8130,8130,8130,8130,103
|
|
20240903,123200,302543270,8130,8130,8130,8130,11
|
|
20240903,123100,302453840,8130,8130,8130,8130,110
|
|
20240903,123000,301559540,8130,8130,8140,8130,215
|
|
20240903,122900,299811580,8120,8120,8120,8120,13
|
|
20240903,122800,299706020,8130,8130,8130,8130,1
|
|
20240903,122700,299697890,8140,8140,8140,8140,3
|
|
20240903,122600,299673470,8140,8140,8140,8140,0
|
|
20240903,122500,299673470,8140,8130,8140,8130,12
|
|
20240903,122400,299575900,8140,8140,8140,8140,3
|
|
20240903,122300,299551480,8130,8130,8130,8130,40
|
|
20240903,122200,299226280,8140,8140,8140,8140,0
|
|
20240903,122100,299226280,8140,8140,8140,8140,4
|
|
20240903,122000,299193720,8140,8130,8140,8130,201
|
|
20240903,121900,297559580,8140,8140,8140,8140,0
|
|
20240903,121800,297559580,8140,8140,8140,8140,3
|
|
20240903,121700,297535160,8130,8130,8130,8130,252
|
|
20240903,121600,295486400,8140,8140,8140,8140,14
|
|
20240903,121500,295372440,8140,8140,8140,8140,1
|
|
20240903,121400,295364300,8140,8140,8140,8140,2003
|
|
20240903,121300,279059880,8140,8140,8140,8140,3
|
|
20240903,121200,279035460,8140,8140,8140,8140,34
|
|
20240903,121100,278758700,8140,8140,8140,8140,0
|
|
20240903,121000,278758700,8140,8140,8140,8140,288
|
|
20240903,120900,276414380,8140,8140,8140,8140,150
|
|
20240903,120800,275193380,8140,8140,8140,8140,3
|
|
20240903,120700,275168960,8140,8140,8140,8140,4
|
|
20240903,120600,275136400,8140,8140,8140,8140,0
|
|
20240903,120500,275136400,8140,8140,8140,8140,0
|
|
20240903,120400,275136400,8140,8140,8140,8140,110
|
|
20240903,120300,274241000,8140,8140,8140,8140,0
|
|
20240903,120200,274241000,8140,8140,8140,8140,705
|
|
20240903,120100,268502300,8140,8140,8140,8140,4
|
|
20240903,120000,268469740,8140,8130,8140,8130,7
|
|
20240903,115900,268412790,8140,8140,8140,8140,22
|
|
20240903,115800,268233710,8140,8140,8150,8130,308
|
|
20240903,115700,265727230,8140,8150,8150,8140,458
|
|
20240903,115600,261997850,8160,8160,8160,8160,0
|
|
20240903,115500,261997850,8160,8150,8160,8150,4
|
|
20240903,115400,261965220,8160,8160,8160,8160,0
|
|
20240903,115300,261965220,8160,8160,8160,8160,388
|
|
20240903,115200,258799140,8170,8170,8170,8170,7
|
|
20240903,115100,258741950,8160,8170,8170,8160,252
|
|
20240903,115000,256685620,8160,8170,8170,8160,108
|
|
20240903,114900,255804320,8160,8160,8160,8160,60
|
|
20240903,114800,255314720,8160,8160,8160,8160,2
|
|
20240903,114700,255298400,8150,8150,8150,8150,100
|
|
20240903,114600,254483400,8160,8160,8160,8160,4
|
|
20240903,114500,254450760,8160,8160,8160,8160,0
|
|
20240903,114400,254450760,8160,8160,8160,8160,0
|
|
20240903,114300,254450760,8160,8160,8160,8160,515
|
|
20240903,114200,250248360,8180,8180,8180,8180,0
|
|
20240903,114100,250248360,8180,8180,8180,8180,0
|
|
20240903,114000,250248360,8180,8180,8180,8180,3
|
|
20240903,113900,250223820,8180,8180,8180,8150,32
|
|
20240903,113800,249962150,8180,8180,8180,8180,0
|
|
20240903,113700,249962150,8180,8180,8180,8180,4
|
|
20240903,113600,249929430,8180,8180,8180,8180,0
|
|
20240903,113500,249929430,8180,8180,8180,8180,0
|
|
20240903,113400,249929430,8180,8160,8180,8150,2698
|
|
20240903,113300,227937930,8170,8170,8170,8170,2
|
|
20240903,113200,227921590,8170,8180,8180,8170,15
|
|
20240903,113100,227798950,8180,8180,8180,8180,4
|
|
20240903,113000,227766230,8180,8180,8180,8180,0
|
|
20240903,112900,227766230,8180,8180,8180,8180,0
|
|
20240903,112800,227766230,8180,8180,8180,8180,6
|
|
20240903,112700,227717150,8180,8180,8180,8180,0
|
|
20240903,112600,227717150,8180,8180,8180,8180,5
|
|
20240903,112500,227676250,8180,8180,8180,8180,3
|
|
20240903,112400,227651710,8180,8180,8180,8180,0
|
|
20240903,112300,227651710,8180,8180,8180,8180,10
|
|
20240903,112200,227569910,8180,8180,8180,8180,4
|
|
20240903,112100,227537190,8180,8180,8180,8180,0
|
|
20240903,112000,227537190,8180,8180,8180,8180,0
|
|
20240903,111900,227537190,8180,8170,8180,8170,4
|
|
20240903,111800,227504480,8180,8170,8180,8130,2001
|
|
20240903,111700,211212400,8180,8180,8180,8180,107
|
|
20240903,111600,210337140,8170,8170,8170,8170,128
|
|
20240903,111500,209291380,8180,8180,8180,8180,62
|
|
20240903,111400,208784220,8180,8180,8180,8180,3
|
|
20240903,111300,208759680,8180,8180,8180,8180,1
|
|
20240903,111200,208751500,8180,8180,8180,8180,76
|
|
20240903,111100,208129820,8190,8190,8190,8190,3
|
|
20240903,111000,208105250,8190,8190,8190,8190,0
|
|
20240903,110900,208105250,8190,8190,8190,8190,0
|
|
20240903,110800,208105250,8190,8190,8190,8190,4
|
|
20240903,110700,208072490,8190,8190,8190,8190,1
|
|
20240903,110600,208064300,8180,8180,8180,8180,14
|
|
20240903,110500,207949780,8180,8190,8190,8180,53
|
|
20240903,110400,207516210,8180,8180,8180,8180,50
|
|
20240903,110300,207107210,8190,8180,8190,8160,1901
|
|
20240903,110200,191583830,8190,8190,8190,8190,5
|
|
20240903,110100,191542880,8180,8180,8190,8180,12
|
|
20240903,110000,191444620,8190,8190,8190,8190,0
|
|
20240903,105900,191444620,8190,8190,8190,8190,3
|
|
20240903,105800,191420050,8180,8180,8180,8180,0
|
|
20240903,105700,191420050,8180,8180,8180,8180,5
|
|
20240903,105600,191379150,8190,8190,8190,8190,54
|
|
20240903,105500,190936890,8190,8190,8190,8190,0
|
|
20240903,105400,190936890,8190,8190,8190,8190,0
|
|
20240903,105300,190936890,8190,8190,8190,8190,4
|
|
20240903,105200,190904130,8190,8190,8190,8190,0
|
|
20240903,105100,190904130,8190,8190,8190,8190,91
|
|
20240903,105000,190158840,8190,8190,8190,8190,3
|
|
20240903,104900,190134270,8180,8180,8180,8180,1
|
|
20240903,104800,190126090,8170,8190,8190,8170,11
|
|
20240903,104700,190036020,8190,8190,8190,8190,4
|
|
20240903,104600,190003260,8190,8190,8190,8190,0
|
|
20240903,104500,190003260,8190,8190,8190,8190,1
|
|
20240903,104400,189995070,8190,8190,8190,8190,3
|
|
20240903,104300,189970500,8190,8190,8190,8190,0
|
|
20240903,104200,189970500,8190,8190,8190,8190,0
|
|
20240903,104100,189970500,8190,8190,8190,8190,3
|
|
20240903,104000,189945930,8190,8190,8190,8190,0
|
|
20240903,103900,189945930,8190,8190,8190,8190,0
|
|
20240903,103800,189945930,8190,8190,8190,8190,4
|
|
20240903,103700,189913170,8190,8170,8190,8170,8
|
|
20240903,103600,189847790,8180,8180,8180,8180,0
|
|
20240903,103500,189847790,8180,8180,8180,8180,3
|
|
20240903,103400,189823250,8190,8190,8190,8190,0
|
|
20240903,103300,189823250,8190,8190,8190,8190,0
|
|
20240903,103200,189823250,8190,8170,8190,8160,1177
|
|
20240903,103100,180208940,8180,8180,8180,8180,0
|
|
20240903,103000,180208940,8180,8180,8180,8180,27
|
|
20240903,102900,179988080,8200,8180,8200,8180,53
|
|
20240903,102800,179554480,8180,8180,8180,8180,500
|
|
20240903,102700,175464480,8200,8200,8200,8200,0
|
|
20240903,102600,175464480,8200,8200,8200,8200,3
|
|
20240903,102500,175439880,8200,8200,8200,8200,0
|
|
20240903,102400,175439880,8200,8200,8200,8200,0
|
|
20240903,102300,175439880,8200,8200,8200,8200,4
|
|
20240903,102200,175407080,8200,8200,8200,8200,0
|
|
20240903,102100,175407080,8200,8200,8200,8200,0
|
|
20240903,102000,175407080,8200,8200,8200,8200,20
|
|
20240903,101900,175243080,8180,8180,8180,8180,307
|
|
20240903,101800,172731820,8180,8180,8180,8180,424
|
|
20240903,101700,169263500,8200,8190,8200,8190,52
|
|
20240903,101600,168837120,8200,8200,8200,8200,0
|
|
20240903,101500,168837120,8200,8200,8200,8200,0
|
|
20240903,101400,168837120,8200,8200,8200,8200,0
|
|
20240903,101300,168837120,8200,8200,8200,8200,0
|
|
20240903,101200,168837120,8200,8200,8200,8200,2
|
|
20240903,101100,168820720,8200,8200,8200,8200,0
|
|
20240903,101000,168820720,8200,8200,8200,8200,0
|
|
20240903,100900,168820720,8200,8200,8200,8200,0
|
|
20240903,100800,168820720,8200,8200,8200,8200,0
|
|
20240903,100700,168820720,8200,8200,8200,8200,500
|
|
20240903,100600,164720720,8200,8200,8200,8200,0
|
|
20240903,100500,164720720,8200,8200,8200,8200,1
|
|
20240903,100400,164712520,8200,8200,8200,8200,0
|
|
20240903,100300,164712520,8200,8200,8200,8200,60
|
|
20240903,100200,164220520,8200,8200,8200,8200,0
|
|
20240903,100100,164220520,8200,8200,8200,8200,0
|
|
20240903,100000,164220520,8200,8170,8200,8170,107
|
|
20240903,095900,163343330,8170,8170,8170,8170,188
|
|
20240903,095800,161807370,8200,8200,8200,8200,0
|
|
20240903,095700,161807370,8200,8200,8200,8200,10
|
|
20240903,095600,161725370,8200,8200,8200,8200,0
|
|
20240903,095500,161725370,8200,8200,8200,8170,21
|
|
20240903,095400,161553620,8200,8200,8200,8200,0
|
|
20240903,095300,161553620,8200,8180,8200,8180,5
|
|
20240903,095200,161512700,8180,8200,8200,8180,874
|
|
20240903,095100,154363360,8190,8190,8190,8190,0
|
|
20240903,095000,154363360,8190,8200,8200,8190,13
|
|
20240903,094900,154256800,8200,8200,8200,8200,0
|
|
20240903,094800,154256800,8200,8200,8200,8200,1
|
|
20240903,094700,154248600,8180,8190,8190,8180,886
|
|
20240903,094600,146995060,8200,8200,8200,8200,10
|
|
20240903,094500,146913060,8210,8190,8210,8190,1371
|
|
20240903,094400,135684550,8210,8190,8210,8190,401
|
|
20240903,094300,132400340,8210,8190,8210,8190,457
|
|
20240903,094200,128657490,8200,8200,8200,8200,49
|
|
20240903,094100,128255690,8210,8210,8210,8210,0
|
|
20240903,094000,128255690,8210,8210,8210,8210,2267
|
|
20240903,093900,109643620,8220,8220,8220,8220,0
|
|
20240903,093800,109643620,8220,8220,8220,8220,29
|
|
20240903,093700,109405240,8220,8220,8220,8220,1
|
|
20240903,093600,109397020,8230,8230,8230,8230,2
|
|
20240903,093500,109380560,8230,8230,8230,8230,0
|
|
20240903,093400,109380560,8230,8200,8230,8200,645
|
|
20240903,093300,104086690,8210,8210,8210,8210,648
|
|
20240903,093200,98766610,8220,8220,8220,8220,35
|
|
20240903,093100,98478910,8230,8230,8230,8230,77
|
|
20240903,093000,97845200,8230,8230,8230,8230,0
|
|
20240903,092900,97845200,8230,8230,8230,8230,0
|
|
20240903,092800,97845200,8230,8230,8230,8230,1
|
|
20240903,092700,97836970,8210,8210,8210,8210,1
|
|
20240903,092600,97828760,8240,8240,8240,8240,0
|
|
20240903,092500,97828760,8240,8230,8240,8230,1510
|
|
20240903,092400,85388980,8230,8230,8230,8210,241
|
|
20240903,092300,83408640,8230,8230,8230,8230,148
|
|
20240903,092200,82190600,8240,8240,8240,8240,0
|
|
20240903,092100,82190600,8240,8230,8240,8230,366
|
|
20240903,092000,79178100,8240,8250,8250,8240,603
|
|
20240903,091900,74208860,8240,8250,8250,8240,1042
|
|
20240903,091800,65622660,8250,8220,8250,8200,1418
|
|
20240903,091700,53946510,8220,8220,8220,8220,46
|
|
20240903,091600,53568390,8220,8230,8230,8220,20
|
|
20240903,091500,53403890,8220,8220,8220,8220,970
|
|
20240903,091400,45430490,8210,8200,8210,8200,774
|
|
20240903,091300,39079290,8200,8190,8200,8190,1526
|
|
20240903,091200,26581340,8200,8200,8200,8200,97
|
|
20240903,091100,25785940,8200,8200,8200,8200,208
|
|
20240903,091000,24080340,8200,8210,8210,8200,403
|
|
20240903,090900,20775240,8210,8210,8220,8200,316
|
|
20240903,090800,18178990,8210,8220,8220,8200,359
|
|
20240903,090700,15233140,8210,8200,8210,8200,902
|
|
20240903,090600,7835730,8200,8240,8240,8200,101
|
|
20240903,090500,7007470,8230,8240,8240,8230,21
|
|
20240903,090400,6834630,8190,8240,8240,8190,11
|
|
20240903,090300,6744040,8220,8190,8240,8190,5
|
|
20240903,090200,6703010,8190,8190,8250,8190,592
|
|
20240903,090100,1848580,8200,8180,8200,8180,13
|
|
20240903,090000,1742220,8180,8170,8180,8170,213
|