670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,200700,1500547780,8160,8160,8160,8160,1730
|
|
20240913,200600,1500547780,8160,8160,8160,8160,0
|
|
20240913,200500,1500547780,8160,8160,8160,8160,0
|
|
20240913,200400,1500547780,8160,8160,8160,8160,0
|
|
20240913,200300,1500547780,8160,8160,8160,8160,0
|
|
20240913,200200,1500547780,8160,8160,8160,8160,0
|
|
20240913,200100,1500547780,8160,8160,8160,8160,0
|
|
20240913,200000,1500547780,8160,8160,8160,8160,0
|
|
20240913,195900,1500547780,8160,8160,8160,8160,0
|
|
20240913,195800,1500547780,8160,8160,8160,8160,0
|
|
20240913,195700,1500547780,8160,8160,8160,8160,0
|
|
20240913,195600,1500547780,8160,8160,8160,8160,0
|
|
20240913,195500,1500547780,8160,8160,8160,8160,0
|
|
20240913,195400,1500547780,8160,8160,8160,8160,0
|
|
20240913,195300,1500547780,8160,8160,8160,8160,0
|
|
20240913,195200,1500547780,8160,8160,8160,8160,0
|
|
20240913,195100,1500547780,8160,8160,8160,8160,0
|
|
20240913,195000,1500547780,8160,8160,8160,8160,0
|
|
20240913,194900,1500547780,8160,8160,8160,8160,0
|
|
20240913,194800,1500547780,8160,8160,8160,8160,0
|
|
20240913,194700,1500547780,8160,8160,8160,8160,0
|
|
20240913,194600,1500547780,8160,8160,8160,8160,0
|
|
20240913,194500,1500547780,8160,8160,8160,8160,0
|
|
20240913,194400,1500547780,8160,8160,8160,8160,0
|
|
20240913,194300,1500547780,8160,8160,8160,8160,0
|
|
20240913,194200,1500547780,8160,8160,8160,8160,0
|
|
20240913,194100,1500547780,8160,8160,8160,8160,0
|
|
20240913,194000,1500547780,8160,8160,8160,8160,0
|
|
20240913,193900,1500547780,8160,8160,8160,8160,0
|
|
20240913,193800,1500547780,8160,8160,8160,8160,0
|
|
20240913,193700,1500547780,8160,8160,8160,8160,1730
|
|
20240913,193600,1500547780,8160,8160,8160,8160,0
|
|
20240913,193500,1500547780,8160,8160,8160,8160,0
|
|
20240913,193400,1500547780,8160,8160,8160,8160,0
|
|
20240913,193300,1500547780,8160,8160,8160,8160,0
|
|
20240913,193200,1500547780,8160,8160,8160,8160,0
|
|
20240913,193100,1500547780,8160,8160,8160,8160,0
|
|
20240913,193000,1500547780,8160,8160,8160,8160,0
|
|
20240913,192900,1500547780,8160,8160,8160,8160,0
|
|
20240913,192800,1500547780,8160,8160,8160,8160,0
|
|
20240913,192700,1500547780,8160,8160,8160,8160,0
|
|
20240913,192600,1500547780,8160,8160,8160,8160,0
|
|
20240913,192500,1500547780,8160,8160,8160,8160,0
|
|
20240913,192400,1500547780,8160,8160,8160,8160,0
|
|
20240913,192300,1500547780,8160,8160,8160,8160,0
|
|
20240913,192200,1500547780,8160,8160,8160,8160,0
|
|
20240913,192100,1500547780,8160,8160,8160,8160,0
|
|
20240913,192000,1500547780,8160,8160,8160,8160,0
|
|
20240913,191900,1500547780,8160,8160,8160,8160,0
|
|
20240913,191800,1500547780,8160,8160,8160,8160,0
|
|
20240913,191700,1500547780,8160,8160,8160,8160,0
|
|
20240913,191600,1500547780,8160,8160,8160,8160,0
|
|
20240913,191500,1500547780,8160,8160,8160,8160,0
|
|
20240913,191400,1500547780,8160,8160,8160,8160,0
|
|
20240913,191300,1500547780,8160,8160,8160,8160,0
|
|
20240913,191200,1500547780,8160,8160,8160,8160,0
|
|
20240913,191100,1500547780,8160,8160,8160,8160,0
|
|
20240913,191000,1500547780,8160,8160,8160,8160,0
|
|
20240913,190900,1500547780,8160,8160,8160,8160,0
|
|
20240913,190800,1500547780,8160,8160,8160,8160,0
|
|
20240913,190700,1500547780,8160,8160,8160,8160,1730
|
|
20240913,190600,1500547780,8160,8160,8160,8160,0
|
|
20240913,190500,1500547780,8160,8160,8160,8160,0
|
|
20240913,190400,1500547780,8160,8160,8160,8160,0
|
|
20240913,190300,1500547780,8160,8160,8160,8160,0
|
|
20240913,190200,1500547780,8160,8160,8160,8160,0
|
|
20240913,190100,1500547780,8160,8160,8160,8160,0
|
|
20240913,190000,1500547780,8160,8160,8160,8160,0
|
|
20240913,185900,1500547780,8160,8160,8160,8160,0
|
|
20240913,185800,1500547780,8160,8160,8160,8160,0
|
|
20240913,185700,1500547780,8160,8160,8160,8160,0
|
|
20240913,185600,1500547780,8160,8160,8160,8160,0
|
|
20240913,185500,1500547780,8160,8160,8160,8160,0
|
|
20240913,185400,1500547780,8160,8160,8160,8160,0
|
|
20240913,185300,1500547780,8160,8160,8160,8160,0
|
|
20240913,185200,1500547780,8160,8160,8160,8160,0
|
|
20240913,185100,1500547780,8160,8160,8160,8160,0
|
|
20240913,185000,1500547780,8160,8160,8160,8160,0
|
|
20240913,184900,1500547780,8160,8160,8160,8160,0
|
|
20240913,184800,1500547780,8160,8160,8160,8160,0
|
|
20240913,184700,1500547780,8160,8160,8160,8160,0
|
|
20240913,184600,1500547780,8160,8160,8160,8160,0
|
|
20240913,184500,1500547780,8160,8160,8160,8160,0
|
|
20240913,184400,1500547780,8160,8160,8160,8160,0
|
|
20240913,184300,1500547780,8160,8160,8160,8160,0
|
|
20240913,184200,1500547780,8160,8160,8160,8160,0
|
|
20240913,184100,1500547780,8160,8160,8160,8160,0
|
|
20240913,184000,1500547780,8160,8160,8160,8160,0
|
|
20240913,183900,1500547780,8160,8160,8160,8160,0
|
|
20240913,183800,1500547780,8160,8160,8160,8160,0
|
|
20240913,183700,1500547780,8160,8160,8160,8160,1730
|
|
20240913,183600,1500547780,8160,8160,8160,8160,0
|
|
20240913,183500,1500547780,8160,8160,8160,8160,0
|
|
20240913,183400,1500547780,8160,8160,8160,8160,0
|
|
20240913,183300,1500547780,8160,8160,8160,8160,0
|
|
20240913,183200,1500547780,8160,8160,8160,8160,0
|
|
20240913,183100,1500547780,8160,8160,8160,8160,0
|
|
20240913,183000,1500547780,8160,8160,8160,8160,0
|
|
20240913,182900,1500547780,8160,8160,8160,8160,0
|
|
20240913,182800,1500547780,8160,8160,8160,8160,0
|
|
20240913,182700,1500547780,8160,8160,8160,8160,0
|
|
20240913,182600,1500547780,8160,8160,8160,8160,0
|
|
20240913,182500,1500547780,8160,8160,8160,8160,0
|
|
20240913,182400,1500547780,8160,8160,8160,8160,0
|
|
20240913,182300,1500547780,8160,8160,8160,8160,0
|
|
20240913,182200,1500547780,8160,8160,8160,8160,0
|
|
20240913,182100,1500547780,8160,8160,8160,8160,0
|
|
20240913,182000,1500547780,8160,8160,8160,8160,0
|
|
20240913,181900,1500547780,8160,8160,8160,8160,0
|
|
20240913,181800,1500547780,8160,8160,8160,8160,0
|
|
20240913,181700,1500547780,8160,8160,8160,8160,0
|
|
20240913,181600,1500547780,8160,8160,8160,8160,0
|
|
20240913,181500,1500547780,8160,8160,8160,8160,0
|
|
20240913,181400,1500547780,8160,8160,8160,8160,0
|
|
20240913,181300,1500547780,8160,8160,8160,8160,0
|
|
20240913,181200,1500547780,8160,8160,8160,8160,0
|
|
20240913,181100,1500547780,8160,8160,8160,8160,0
|
|
20240913,181000,1500547780,8160,8160,8160,8160,0
|
|
20240913,180900,1500547780,8160,8160,8160,8160,0
|
|
20240913,180800,1500547780,8160,8160,8160,8160,0
|
|
20240913,180700,1500547780,8160,8160,8160,8160,1730
|
|
20240913,180600,1500547780,8160,8160,8160,8160,0
|
|
20240913,180500,1500547780,8160,8160,8160,8160,0
|
|
20240913,180400,1500547780,8160,8160,8160,8160,0
|
|
20240913,180300,1500547780,8160,8160,8160,8160,0
|
|
20240913,180200,1500547780,8160,8160,8160,8160,0
|
|
20240913,180100,1500547780,8160,8160,8160,8160,0
|
|
20240913,180000,1500547780,8160,8160,8160,8160,0
|
|
20240913,175900,1500547780,8160,8160,8160,8160,0
|
|
20240913,175800,1500547780,8160,8160,8160,8160,0
|
|
20240913,175700,1500547780,8160,8160,8160,8160,0
|
|
20240913,175600,1500547780,8160,8160,8160,8160,0
|
|
20240913,175500,1500547780,8160,8160,8160,8160,0
|
|
20240913,175400,1500547780,8160,8160,8160,8160,0
|
|
20240913,175300,1500547780,8160,8160,8160,8160,0
|
|
20240913,175200,1500547780,8160,8160,8160,8160,0
|
|
20240913,175100,1500547780,8160,8160,8160,8160,0
|
|
20240913,175000,1500547780,8160,8160,8160,8160,0
|
|
20240913,174900,1500547780,8160,8160,8160,8160,0
|
|
20240913,174800,1500547780,8160,8160,8160,8160,0
|
|
20240913,174700,1500547780,8160,8160,8160,8160,0
|
|
20240913,174600,1500547780,8160,8160,8160,8160,0
|
|
20240913,174500,1500547780,8160,8160,8160,8160,0
|
|
20240913,174400,1500547780,8160,8160,8160,8160,0
|
|
20240913,174300,1500547780,8160,8160,8160,8160,0
|
|
20240913,174200,1500547780,8160,8160,8160,8160,0
|
|
20240913,174100,1500547780,8160,8160,8160,8160,0
|
|
20240913,174000,1500547780,8160,8160,8160,8160,0
|
|
20240913,173900,1500547780,8160,8160,8160,8160,0
|
|
20240913,173800,1500547780,8160,8160,8160,8160,0
|
|
20240913,173700,1500547780,8160,8160,8160,8160,1730
|
|
20240913,173600,1500547780,8160,8160,8160,8160,0
|
|
20240913,173500,1500547780,8160,8160,8160,8160,0
|
|
20240913,173400,1500547780,8160,8160,8160,8160,0
|
|
20240913,173300,1500547780,8160,8160,8160,8160,0
|
|
20240913,173200,1500547780,8160,8160,8160,8160,0
|
|
20240913,173100,1500547780,8160,8160,8160,8160,0
|
|
20240913,173000,1500547780,8160,8160,8160,8160,0
|
|
20240913,172900,1500547780,8160,8160,8160,8160,0
|
|
20240913,172800,1500547780,8160,8160,8160,8160,0
|
|
20240913,172700,1500547780,8160,8160,8160,8160,0
|
|
20240913,172600,1500547780,8160,8160,8160,8160,0
|
|
20240913,172500,1500547780,8160,8160,8160,8160,0
|
|
20240913,172400,1500547780,8160,8160,8160,8160,0
|
|
20240913,172300,1500547780,8160,8160,8160,8160,0
|
|
20240913,172200,1500547780,8160,8160,8160,8160,0
|
|
20240913,172100,1500547780,8160,8160,8160,8160,0
|
|
20240913,172000,1500547780,8160,8160,8160,8160,0
|
|
20240913,171900,1500547780,8160,8160,8160,8160,0
|
|
20240913,171800,1500547780,8160,8160,8160,8160,0
|
|
20240913,171700,1500547780,8160,8160,8160,8160,0
|
|
20240913,171600,1500547780,8160,8160,8160,8160,0
|
|
20240913,171500,1500547780,8160,8160,8160,8160,0
|
|
20240913,171400,1500547780,8160,8160,8160,8160,0
|
|
20240913,171300,1500547780,8160,8160,8160,8160,0
|
|
20240913,171200,1500547780,8160,8160,8160,8160,0
|
|
20240913,171100,1500547780,8160,8160,8160,8160,0
|
|
20240913,171000,1500547780,8160,8160,8160,8160,0
|
|
20240913,170900,1500547780,8160,8160,8160,8160,0
|
|
20240913,170800,1500547780,8160,8160,8160,8160,0
|
|
20240913,170700,1500547780,8160,8160,8160,8160,1730
|
|
20240913,170600,1500547780,8160,8160,8160,8160,0
|
|
20240913,170500,1500547780,8160,8160,8160,8160,0
|
|
20240913,170400,1500547780,8160,8160,8160,8160,0
|
|
20240913,170300,1500547780,8160,8160,8160,8160,0
|
|
20240913,170200,1500547780,8160,8160,8160,8160,0
|
|
20240913,170100,1500547780,8160,8160,8160,8160,0
|
|
20240913,170000,1500547780,8160,8160,8160,8160,0
|
|
20240913,165900,1500547780,8160,8160,8160,8160,0
|
|
20240913,165800,1500547780,8160,8160,8160,8160,0
|
|
20240913,165700,1500547780,8160,8160,8160,8160,0
|
|
20240913,165600,1500547780,8160,8160,8160,8160,0
|
|
20240913,165500,1500547780,8160,8160,8160,8160,0
|
|
20240913,165400,1500547780,8160,8160,8160,8160,0
|
|
20240913,165300,1500547780,8160,8160,8160,8160,0
|
|
20240913,165200,1500547780,8160,8160,8160,8160,0
|
|
20240913,165100,1500547780,8160,8160,8160,8160,0
|
|
20240913,165000,1500547780,8160,8160,8160,8160,0
|
|
20240913,164900,1500547780,8160,8160,8160,8160,0
|
|
20240913,164800,1500547780,8160,8160,8160,8160,0
|
|
20240913,164700,1500547780,8160,8160,8160,8160,0
|
|
20240913,164600,1500547780,8160,8160,8160,8160,0
|
|
20240913,164500,1500547780,8160,8160,8160,8160,0
|
|
20240913,164400,1500547780,8160,8160,8160,8160,0
|
|
20240913,164300,1500547780,8160,8160,8160,8160,0
|
|
20240913,164200,1500547780,8160,8160,8160,8160,0
|
|
20240913,164100,1500547780,8160,8160,8160,8160,0
|
|
20240913,164000,1500547780,8160,8160,8160,8160,0
|
|
20240913,163900,1500547780,8160,8160,8160,8160,0
|
|
20240913,163800,1500547780,8160,8160,8160,8160,0
|
|
20240913,163700,1500547780,8160,8160,8160,8160,1730
|
|
20240913,163600,1500547780,8160,8160,8160,8160,0
|
|
20240913,163500,1500547780,8160,8160,8160,8160,0
|
|
20240913,163400,1500547780,8160,8160,8160,8160,0
|
|
20240913,163300,1500547780,8160,8160,8160,8160,0
|
|
20240913,163200,1500547780,8160,8160,8160,8160,0
|
|
20240913,163100,1500547780,8160,8160,8160,8160,0
|
|
20240913,163000,1500547780,8160,8160,8160,8160,0
|
|
20240913,162900,1500547780,8160,8160,8160,8160,0
|
|
20240913,162800,1500547780,8160,8160,8160,8160,0
|
|
20240913,162700,1500547780,8160,8160,8160,8160,0
|
|
20240913,162600,1500547780,8160,8160,8160,8160,0
|
|
20240913,162500,1500547780,8160,8160,8160,8160,0
|
|
20240913,162400,1500547780,8160,8160,8160,8160,0
|
|
20240913,162300,1500547780,8160,8160,8160,8160,0
|
|
20240913,162200,1500547780,8160,8160,8160,8160,0
|
|
20240913,162100,1500547780,8160,8160,8160,8160,0
|
|
20240913,162000,1500547780,8160,8160,8160,8160,0
|
|
20240913,161900,1500547780,8160,8160,8160,8160,0
|
|
20240913,161800,1500547780,8160,8160,8160,8160,0
|
|
20240913,161700,1500547780,8160,8160,8160,8160,0
|
|
20240913,161600,1500547780,8160,8160,8160,8160,0
|
|
20240913,161500,1500547780,8160,8160,8160,8160,0
|
|
20240913,161400,1500547780,8160,8160,8160,8160,0
|
|
20240913,161300,1500547780,8160,8160,8160,8160,0
|
|
20240913,161200,1500547780,8160,8160,8160,8160,0
|
|
20240913,161100,1500547780,8160,8160,8160,8160,0
|
|
20240913,161000,1500547780,8160,8160,8160,8160,0
|
|
20240913,160900,1500547780,8160,8160,8160,8160,0
|
|
20240913,160800,1500547780,8160,8160,8160,8160,0
|
|
20240913,160700,1500547780,8160,8160,8160,8160,1730
|
|
20240913,160600,1500547780,8160,8160,8160,8160,0
|
|
20240913,160500,1500547780,8160,8160,8160,8160,0
|
|
20240913,160400,1500547780,8160,8160,8160,8160,0
|
|
20240913,160300,1500547780,8160,8160,8160,8160,0
|
|
20240913,160200,1500547780,8160,8160,8160,8160,0
|
|
20240913,160100,1500547780,8160,8160,8160,8160,0
|
|
20240913,160000,1500547780,8160,8160,8160,8160,0
|
|
20240913,155900,1500547780,8160,8160,8160,8160,0
|
|
20240913,155800,1500547780,8160,8160,8160,8160,0
|
|
20240913,155700,1500547780,8160,8160,8160,8160,0
|
|
20240913,155600,1500547780,8160,8160,8160,8160,0
|
|
20240913,155500,1500547780,8160,8160,8160,8160,0
|
|
20240913,155400,1500547780,8160,8160,8160,8160,0
|
|
20240913,155300,1500547780,8160,8160,8160,8160,0
|
|
20240913,155200,1500547780,8160,8160,8160,8160,0
|
|
20240913,155100,1500547780,8160,8160,8160,8160,0
|
|
20240913,155000,1500547780,8160,8160,8160,8160,0
|
|
20240913,154900,1500547780,8160,8160,8160,8160,0
|
|
20240913,154800,1500547780,8160,8160,8160,8160,0
|
|
20240913,154700,1500547780,8160,8160,8160,8160,0
|
|
20240913,154600,1500547780,8160,8160,8160,8160,0
|
|
20240913,154500,1500547780,8160,8160,8160,8160,0
|
|
20240913,154400,1500547780,8160,8160,8160,8160,0
|
|
20240913,154300,1500547780,8160,8160,8160,8160,0
|
|
20240913,154200,1500547780,8160,8160,8160,8160,0
|
|
20240913,154100,1500547780,8160,8160,8160,8160,0
|
|
20240913,154000,1500547780,8160,8160,8160,8160,0
|
|
20240913,153900,1500547780,8160,8160,8160,8160,0
|
|
20240913,153800,1500547780,8160,8160,8160,8160,0
|
|
20240913,153700,1500547780,8160,8160,8160,8160,1730
|
|
20240913,153600,1500547780,8160,8160,8160,8160,0
|
|
20240913,153500,1500547780,8160,8160,8160,8160,0
|
|
20240913,153400,1500547780,8160,8160,8160,8160,0
|
|
20240913,153300,1500547780,8160,8160,8160,8160,0
|
|
20240913,153200,1500547780,8160,8160,8160,8160,0
|
|
20240913,153100,1500547780,8160,8160,8160,8160,0
|
|
20240913,153000,1500547780,8160,8160,8160,8160,1730
|
|
20240913,152900,1486430980,8140,8140,8140,8140,0
|
|
20240913,152800,1486430980,8140,8140,8140,8140,0
|
|
20240913,152700,1486430980,8140,8140,8140,8140,0
|
|
20240913,152600,1486430980,8140,8140,8140,8140,0
|
|
20240913,152500,1486430980,8140,8140,8140,8140,0
|
|
20240913,152400,1486430980,8140,8140,8140,8140,0
|
|
20240913,152300,1486430980,8140,8140,8140,8140,0
|
|
20240913,152200,1486430980,8140,8140,8140,8140,0
|
|
20240913,152100,1486430980,8140,8140,8140,8140,0
|
|
20240913,152000,1486430980,8140,8140,8140,8140,0
|
|
20240913,151900,1486430980,8140,8140,8140,8130,303
|
|
20240913,151800,1483967560,8110,8140,8140,8110,1653
|
|
20240913,151700,1470551350,8140,8140,8140,8140,0
|
|
20240913,151600,1470551350,8140,8140,8140,8140,1
|
|
20240913,151500,1470543210,8120,8140,8140,8120,2042
|
|
20240913,151400,1453950430,8140,8140,8140,8140,7
|
|
20240913,151300,1453893450,8130,8120,8130,8110,4116
|
|
20240913,151200,1420465780,8110,8110,8110,8110,0
|
|
20240913,151100,1420465780,8110,8110,8110,8110,266
|
|
20240913,151000,1418308520,8110,8110,8110,8110,30
|
|
20240913,150900,1418065220,8120,8120,8120,8110,1051
|
|
20240913,150800,1409534920,8120,8120,8120,8120,0
|
|
20240913,150700,1409534920,8120,8120,8120,8120,0
|
|
20240913,150600,1409534920,8120,8120,8120,8120,300
|
|
20240913,150500,1407098920,8160,8160,8160,8160,0
|
|
20240913,150400,1407098920,8160,8160,8160,8160,0
|
|
20240913,150300,1407098920,8160,8160,8160,8160,0
|
|
20240913,150200,1407098920,8160,8160,8160,8160,0
|
|
20240913,150100,1407098920,8160,8130,8160,8130,204
|
|
20240913,150000,1405440370,8130,8160,8160,8130,195
|
|
20240913,145900,1403854990,8140,8140,8140,8140,0
|
|
20240913,145800,1403854990,8140,8140,8140,8140,1527
|
|
20240913,145700,1391425210,8160,8160,8160,8160,612
|
|
20240913,145600,1386431290,8140,8150,8150,8140,1095
|
|
20240913,145500,1377507970,8150,8160,8160,8150,261
|
|
20240913,145400,1375378620,8140,8140,8140,8140,49
|
|
20240913,145300,1374979760,8130,8150,8150,8130,672
|
|
20240913,145200,1369514690,8140,8150,8160,8140,289
|
|
20240913,145100,1367157500,8160,8140,8160,8140,811
|
|
20240913,145000,1360547540,8140,8130,8140,8120,605
|
|
20240913,144900,1355622900,8140,8140,8140,8140,0
|
|
20240913,144800,1355622900,8140,8140,8140,8130,420
|
|
20240913,144700,1352208260,8130,8140,8140,8130,338
|
|
20240913,144600,1349457440,8140,8140,8140,8140,0
|
|
20240913,144500,1349457440,8140,8140,8140,8140,0
|
|
20240913,144400,1349457440,8140,8140,8140,8140,0
|
|
20240913,144300,1349457440,8140,8150,8150,8140,24
|
|
20240913,144200,1349261980,8140,8140,8140,8140,11
|
|
20240913,144100,1349172440,8140,8140,8140,8140,20
|
|
20240913,144000,1349009640,8140,8140,8140,8140,750
|
|
20240913,143900,1342904640,8130,8130,8130,8130,598
|
|
20240913,143800,1338042900,8130,8130,8130,8130,351
|
|
20240913,143700,1335189270,8130,8130,8130,8130,812
|
|
20240913,143600,1328587710,8140,8140,8140,8140,185
|
|
20240913,143500,1327081810,8140,8130,8140,8130,1727
|
|
20240913,143400,1313037170,8130,8130,8130,8130,1
|
|
20240913,143300,1313029040,8110,8110,8110,8110,0
|
|
20240913,143200,1313029040,8110,8100,8110,8070,16557
|
|
20240913,143100,1179377430,8110,8100,8110,8100,1723
|
|
20240913,143000,1165404250,8110,8140,8140,8100,2752
|
|
20240913,142900,1143082330,8140,8130,8140,8130,470
|
|
20240913,142800,1139260730,8130,8130,8130,8130,0
|
|
20240913,142700,1139260730,8130,8130,8130,8130,0
|
|
20240913,142600,1139260730,8130,8130,8130,8130,370
|
|
20240913,142500,1136252630,8130,8130,8130,8130,50
|
|
20240913,142400,1135846130,8120,8120,8120,8120,16
|
|
20240913,142300,1135716210,8120,8120,8120,8120,0
|
|
20240913,142200,1135716210,8120,8120,8120,8120,0
|
|
20240913,142100,1135716210,8120,8130,8130,8120,711
|
|
20240913,142000,1129938950,8140,8140,8140,8140,0
|
|
20240913,141900,1129938950,8140,8140,8140,8140,300
|
|
20240913,141800,1127496950,8140,8130,8140,8130,7
|
|
20240913,141700,1127440030,8130,8130,8130,8130,94
|
|
20240913,141600,1126675810,8130,8150,8150,8130,17
|
|
20240913,141500,1126537580,8150,8150,8150,8150,0
|
|
20240913,141400,1126537580,8150,8150,8150,8150,3
|
|
20240913,141300,1126513130,8150,8130,8150,8130,201
|
|
20240913,141200,1124878980,8140,8140,8140,8140,15
|
|
20240913,141100,1124756880,8140,8140,8140,8140,100
|
|
20240913,141000,1123942880,8140,8140,8140,8140,194
|
|
20240913,140900,1122363720,8140,8140,8140,8140,55
|
|
20240913,140800,1121916020,8140,8140,8140,8140,0
|
|
20240913,140700,1121916020,8140,8140,8140,8140,1
|
|
20240913,140600,1121907880,8140,8140,8140,8140,1
|
|
20240913,140500,1121899740,8130,8120,8130,8120,998
|
|
20240913,140400,1113793780,8120,8120,8120,8120,1
|
|
20240913,140300,1113785660,8120,8120,8120,8120,5
|
|
20240913,140200,1113745060,8120,8120,8120,8120,207
|
|
20240913,140100,1112064220,8120,8120,8130,8120,345
|
|
20240913,140000,1109262810,8120,8120,8120,8120,100
|
|
20240913,135900,1108450810,8110,8110,8110,8110,0
|
|
20240913,135800,1108450810,8110,8110,8110,8110,0
|
|
20240913,135700,1108450810,8110,8110,8110,8110,0
|
|
20240913,135600,1108450810,8110,8110,8110,8110,71
|
|
20240913,135500,1107875000,8110,8110,8110,8110,131
|
|
20240913,135400,1106812590,8110,8110,8110,8110,285
|
|
20240913,135300,1104501240,8130,8130,8130,8130,0
|
|
20240913,135200,1104501240,8130,8130,8130,8130,1
|
|
20240913,135100,1104493110,8140,8120,8140,8120,60
|
|
20240913,135000,1104005730,8110,8110,8110,8110,0
|
|
20240913,134900,1104005730,8110,8110,8110,8110,134
|
|
20240913,134800,1102918990,8120,8120,8120,8120,0
|
|
20240913,134700,1102918990,8120,8130,8130,8120,78
|
|
20240913,134600,1102285130,8120,8120,8120,8120,283
|
|
20240913,134500,1099987170,8110,8120,8120,8110,11
|
|
20240913,134400,1099897950,8120,8120,8120,8120,1
|
|
20240913,134300,1099889830,8130,8140,8140,8130,1409
|
|
20240913,134200,1088434190,8140,8140,8140,8140,506
|
|
20240913,134100,1084315350,8140,8140,8140,8140,45
|
|
20240913,134000,1083949050,8130,8130,8130,8130,101
|
|
20240913,133900,1083127920,8130,8140,8140,8130,358
|
|
20240913,133800,1080214440,8140,8140,8140,8140,100
|
|
20240913,133700,1079400440,8140,8140,8140,8140,2
|
|
20240913,133600,1079384160,8140,8140,8140,8140,248
|
|
20240913,133500,1077365440,8140,8140,8140,8140,0
|
|
20240913,133400,1077365440,8140,8140,8140,8140,10
|
|
20240913,133300,1077284040,8160,8140,8160,8140,14
|
|
20240913,133200,1077170060,8160,8140,8160,8140,22
|
|
20240913,133100,1076990940,8140,8160,8160,8130,1073
|
|
20240913,133000,1068255430,8130,8170,8170,8130,694
|
|
20240913,132900,1062603410,8170,8170,8180,8170,632
|
|
20240913,132800,1057436240,8170,8170,8170,8160,1850
|
|
20240913,132700,1042323750,8170,8170,8170,8160,415
|
|
20240913,132600,1038933700,8160,8160,8160,8150,333
|
|
20240913,132500,1036217180,8150,8140,8150,8140,2738
|
|
20240913,132400,1013925050,8130,8130,8130,8130,189
|
|
20240913,132300,1012388480,8120,8120,8120,8120,1
|
|
20240913,132200,1012380360,8130,8130,8130,8130,1
|
|
20240913,132100,1012372230,8130,8130,8130,8130,1
|
|
20240913,132000,1012364100,8140,8130,8140,8130,500
|
|
20240913,131900,1008294600,8140,8140,8140,8140,0
|
|
20240913,131800,1008294600,8140,8120,8140,8120,500
|
|
20240913,131700,1004229500,8120,8120,8120,8120,1
|
|
20240913,131600,1004221380,8120,8120,8120,8120,1
|
|
20240913,131500,1004213260,8120,8120,8120,8120,0
|
|
20240913,131400,1004213260,8120,8120,8120,8120,5
|
|
20240913,131300,1004172660,8120,8120,8120,8120,0
|
|
20240913,131200,1004172660,8120,8120,8120,8120,0
|
|
20240913,131100,1004172660,8120,8120,8120,8120,1
|
|
20240913,131000,1004164540,8110,8110,8110,8110,10
|
|
20240913,130900,1004083440,8110,8110,8110,8110,1
|
|
20240913,130800,1004075330,8120,8120,8120,8120,1
|
|
20240913,130700,1004067210,8120,8120,8120,8120,78
|
|
20240913,130600,1003433850,8110,8110,8110,8110,1
|
|
20240913,130500,1003425740,8110,8110,8110,8110,6
|
|
20240913,130400,1003377080,8120,8130,8130,8120,8
|
|
20240913,130300,1003312060,8140,8140,8140,8140,0
|
|
20240913,130200,1003312060,8140,8140,8140,8140,0
|
|
20240913,130100,1003312060,8140,8130,8140,8100,354
|
|
20240913,130000,1000438050,8130,8130,8130,8130,6
|
|
20240913,125900,1000389270,8140,8140,8140,8140,0
|
|
20240913,125800,1000389270,8140,8140,8140,8140,0
|
|
20240913,125700,1000389270,8140,8100,8140,8100,608
|
|
20240913,125600,995457640,8090,8090,8090,8090,0
|
|
20240913,125500,995457640,8090,8090,8090,8090,0
|
|
20240913,125400,995457640,8090,8090,8090,8090,250
|
|
20240913,125300,993435140,8100,8100,8100,8100,3
|
|
20240913,125200,993410840,8100,8100,8100,8100,130
|
|
20240913,125100,992357840,8140,8140,8140,8140,0
|
|
20240913,125000,992357840,8140,8140,8140,8140,1
|
|
20240913,124900,992349700,8100,8140,8140,8100,21
|
|
20240913,124800,992179560,8150,8150,8150,8150,0
|
|
20240913,124700,992179560,8150,8150,8150,8150,0
|
|
20240913,124600,992179560,8150,8150,8150,8150,623
|
|
20240913,124500,987102110,8140,8130,8140,8130,636
|
|
20240913,124400,981927580,8130,8130,8130,8130,0
|
|
20240913,124300,981927580,8130,8130,8130,8130,50
|
|
20240913,124200,981521080,8130,8130,8130,8130,0
|
|
20240913,124100,981521080,8130,8130,8130,8130,0
|
|
20240913,124000,981521080,8130,8110,8130,8110,1007
|
|
20240913,123900,973339490,8110,8110,8110,8110,169
|
|
20240913,123800,971968900,8110,8090,8110,8090,828
|
|
20240913,123700,965261380,8090,8080,8090,8080,884
|
|
20240913,123600,958111850,8080,8080,8080,8070,581
|
|
20240913,123500,953417870,8070,8070,8070,8070,17
|
|
20240913,123400,953280680,8070,8070,8070,8070,289
|
|
20240913,123300,950948450,8080,8080,8080,8080,0
|
|
20240913,123200,950948450,8080,8080,8080,8080,0
|
|
20240913,123100,950948450,8080,8080,8080,8080,1
|
|
20240913,123000,950940370,8080,8080,8080,8080,0
|
|
20240913,122900,950940370,8080,8070,8080,8070,15
|
|
20240913,122800,950819310,8070,8070,8070,8070,286
|
|
20240913,122700,948511290,8050,8050,8050,8050,0
|
|
20240913,122600,948511290,8050,8050,8050,8050,0
|
|
20240913,122500,948511290,8050,8050,8050,8050,0
|
|
20240913,122400,948511290,8050,8050,8050,8050,0
|
|
20240913,122300,948511290,8050,8060,8060,8050,18
|
|
20240913,122200,948366300,8060,8060,8060,8060,316
|
|
20240913,122100,945819340,8070,8070,8070,8070,20
|
|
20240913,122000,945657940,8060,8060,8060,8060,0
|
|
20240913,121900,945657940,8060,8060,8060,8060,7
|
|
20240913,121800,945601520,8050,8050,8050,8050,0
|
|
20240913,121700,945601520,8050,8060,8060,8050,1000
|
|
20240913,121600,937551320,8060,8060,8060,8060,29
|
|
20240913,121500,937317580,8060,8060,8060,8060,0
|
|
20240913,121400,937317580,8060,8060,8060,8060,0
|
|
20240913,121300,937317580,8060,8060,8060,8060,782
|
|
20240913,121200,931014660,8050,8050,8050,8050,8
|
|
20240913,121100,930950260,8060,8060,8060,8060,58
|
|
20240913,121000,930482780,8060,8060,8060,8060,0
|
|
20240913,120900,930482780,8060,8060,8060,8060,25
|
|
20240913,120800,930281280,8060,8060,8060,8060,3
|
|
20240913,120700,930257100,8060,8060,8060,8060,0
|
|
20240913,120600,930257100,8060,8060,8060,8060,0
|
|
20240913,120500,930257100,8060,8060,8060,8060,9
|
|
20240913,120400,930184560,8050,8050,8050,8050,0
|
|
20240913,120300,930184560,8050,8060,8060,8050,53
|
|
20240913,120200,929757780,8050,8050,8050,8050,0
|
|
20240913,120100,929757780,8050,8050,8050,8050,515
|
|
20240913,120000,925612030,8060,8060,8060,8060,123
|
|
20240913,115900,924620650,8060,8050,8060,8050,41
|
|
20240913,115800,924290400,8060,8060,8060,8060,692
|
|
20240913,115700,918712880,8060,8060,8060,8060,140
|
|
20240913,115600,917584480,8050,8050,8050,8050,0
|
|
20240913,115500,917584480,8050,8050,8050,8050,1
|
|
20240913,115400,917576430,8050,8050,8050,8050,0
|
|
20240913,115300,917576430,8050,8050,8050,8050,104
|
|
20240913,115200,916739230,8050,8050,8050,8050,5
|
|
20240913,115100,916698980,8050,8050,8050,8050,1
|
|
20240913,115000,916690930,8050,8050,8050,8050,1
|
|
20240913,114900,916682880,8090,8090,8090,8090,0
|
|
20240913,114800,916682880,8090,8090,8090,8090,0
|
|
20240913,114700,916682880,8090,8090,8090,8090,0
|
|
20240913,114600,916682880,8090,8090,8090,8090,1
|
|
20240913,114500,916674790,8050,8050,8050,8050,0
|
|
20240913,114400,916674790,8050,8050,8050,8050,0
|
|
20240913,114300,916674790,8050,8080,8080,8050,3755
|
|
20240913,114200,886411040,8090,8090,8090,8090,0
|
|
20240913,114100,886411040,8090,8080,8090,8070,1267
|
|
20240913,114000,876175560,8090,8090,8090,8090,0
|
|
20240913,113900,876175560,8090,8090,8090,8090,0
|
|
20240913,113800,876175560,8090,8090,8090,8090,56
|
|
20240913,113700,875722520,8090,8090,8090,8090,14
|
|
20240913,113600,875609260,8100,8100,8100,8100,0
|
|
20240913,113500,875609260,8100,8100,8100,8100,18
|
|
20240913,113400,875463460,8080,8080,8080,8080,18
|
|
20240913,113300,875318020,8080,8080,8080,8080,0
|
|
20240913,113200,875318020,8080,8080,8080,8080,4
|
|
20240913,113100,875285700,8100,8100,8100,8100,0
|
|
20240913,113000,875285700,8100,8100,8100,8100,1
|
|
20240913,112900,875277600,8080,8080,8080,8080,0
|
|
20240913,112800,875277600,8080,8090,8090,8080,20
|
|
20240913,112700,875115900,8090,8090,8090,8090,53
|
|
20240913,112600,874687130,8090,8090,8090,8090,50
|
|
20240913,112500,874282630,8090,8110,8110,8090,1129
|
|
20240913,112400,865138180,8110,8110,8110,8110,0
|
|
20240913,112300,865138180,8110,8110,8110,8110,126
|
|
20240913,112200,864116320,8110,8110,8110,8110,1
|
|
20240913,112100,864108210,8120,8120,8120,8120,410
|
|
20240913,112000,860779010,8120,8120,8120,8120,0
|
|
20240913,111900,860779010,8120,8120,8120,8120,100
|
|
20240913,111800,859967010,8120,8120,8120,8120,170
|
|
20240913,111700,858586610,8130,8130,8130,8130,0
|
|
20240913,111600,858586610,8130,8120,8130,8120,1614
|
|
20240913,111500,845464930,8120,8130,8130,8120,159
|
|
20240913,111400,844172840,8120,8120,8120,8120,20
|
|
20240913,111300,844010440,8120,8120,8120,8120,1
|
|
20240913,111200,844002320,8130,8130,8130,8130,158
|
|
20240913,111100,842717780,8140,8130,8140,8130,119
|
|
20240913,111000,841750300,8120,8120,8120,8120,6
|
|
20240913,110900,841701580,8120,8120,8120,8120,0
|
|
20240913,110800,841701580,8120,8130,8130,8120,616
|
|
20240913,110700,836695280,8120,8120,8120,8120,55
|
|
20240913,110600,836248680,8130,8130,8130,8130,124
|
|
20240913,110500,835240560,8130,8130,8140,8130,1140
|
|
20240913,110400,825971730,8140,8110,8140,8110,1413
|
|
20240913,110300,814479220,8110,8110,8110,8110,86
|
|
20240913,110200,813781760,8090,8090,8090,8090,0
|
|
20240913,110100,813781760,8090,8090,8090,8090,0
|
|
20240913,110000,813781760,8090,8090,8090,8090,0
|
|
20240913,105900,813781760,8090,8090,8090,8090,15
|
|
20240913,105800,813660410,8080,8080,8080,8080,5
|
|
20240913,105700,813620010,8080,8090,8090,8080,500
|
|
20240913,105600,809579910,8090,8100,8100,8090,105
|
|
20240913,105500,808729460,8100,8090,8100,8090,1113
|
|
20240913,105400,799723010,8090,8090,8090,8090,0
|
|
20240913,105300,799723010,8090,8090,8090,8090,385
|
|
20240913,105200,796608360,8100,8100,8100,8100,40
|
|
20240913,105100,796284360,8100,8100,8100,8100,1
|
|
20240913,105000,796276260,8100,8100,8100,8100,1
|
|
20240913,104900,796268160,8090,8090,8090,8090,0
|
|
20240913,104800,796268160,8090,8090,8090,8090,0
|
|
20240913,104700,796268160,8090,8090,8090,8090,0
|
|
20240913,104600,796268160,8090,8090,8090,8090,2
|
|
20240913,104500,796251980,8090,8100,8100,8090,1274
|
|
20240913,104400,785933230,8110,8110,8110,8110,19
|
|
20240913,104300,785779140,8110,8110,8110,8110,19
|
|
20240913,104200,785625050,8110,8110,8110,8110,626
|
|
20240913,104100,780548190,8110,8110,8110,8110,25
|
|
20240913,104000,780345440,8110,8110,8110,8110,81
|
|
20240913,103900,779688530,8110,8100,8110,8100,119
|
|
20240913,103800,778724220,8100,8100,8100,8100,4
|
|
20240913,103700,778691820,8090,8090,8090,8090,0
|
|
20240913,103600,778691820,8090,8090,8090,8090,123
|
|
20240913,103500,777696750,8090,8090,8090,8090,0
|
|
20240913,103400,777696750,8090,8090,8090,8090,2
|
|
20240913,103300,777680570,8080,8080,8080,8080,0
|
|
20240913,103200,777680570,8080,8080,8080,8080,245
|
|
20240913,103100,775700970,8080,8080,8080,8080,109
|
|
20240913,103000,774820250,8080,8080,8080,8080,10
|
|
20240913,102900,774739450,8080,8080,8080,8080,129
|
|
20240913,102800,773697130,8080,8070,8080,8070,150
|
|
20240913,102700,772486130,8060,8060,8060,8060,0
|
|
20240913,102600,772486130,8060,8060,8060,8060,0
|
|
20240913,102500,772486130,8060,8060,8060,8060,0
|
|
20240913,102400,772486130,8060,8100,8100,8060,21
|
|
20240913,102300,772316720,8080,8080,8080,8080,500
|
|
20240913,102200,768276720,8070,8070,8070,8070,8
|
|
20240913,102100,768212160,8070,8070,8070,8070,63
|
|
20240913,102000,767703750,8070,8070,8070,8070,27
|
|
20240913,101900,767485860,8100,8100,8100,8100,0
|
|
20240913,101800,767485860,8100,8100,8100,8100,0
|
|
20240913,101700,767485860,8100,8100,8100,8100,0
|
|
20240913,101600,767485860,8100,8100,8100,8100,0
|
|
20240913,101500,767485860,8100,8060,8100,8060,83
|
|
20240913,101400,766816760,8060,8060,8060,8060,144
|
|
20240913,101300,765656120,8070,8090,8090,8070,1003
|
|
20240913,101200,757554420,8100,8080,8100,8080,40
|
|
20240913,101100,757231200,8080,8080,8080,8080,305
|
|
20240913,101000,754766800,8080,8080,8080,8080,1
|
|
20240913,100900,754758720,8080,8080,8080,8080,0
|
|
20240913,100800,754758720,8080,8080,8080,8080,196
|
|
20240913,100700,753175040,8080,8080,8080,8080,49
|
|
20240913,100600,752779120,8080,8080,8080,8080,1
|
|
20240913,100500,752771040,8080,8080,8080,8080,1
|
|
20240913,100400,752762960,8070,8090,8090,8070,501
|
|
20240913,100300,748714250,8090,8090,8090,8090,0
|
|
20240913,100200,748714250,8090,8090,8090,8090,4
|
|
20240913,100100,748681890,8100,8100,8100,8100,0
|
|
20240913,100000,748681890,8100,8100,8100,8100,0
|
|
20240913,095900,748681890,8100,8100,8100,8100,45
|
|
20240913,095800,748317390,8070,8080,8080,8070,91
|
|
20240913,095700,747582930,8080,8070,8080,8070,500
|
|
20240913,095600,743543930,8080,8080,8080,8080,100
|
|
20240913,095500,742735930,8090,8100,8100,8070,394
|
|
20240913,095400,739545510,8070,8070,8070,8070,89
|
|
20240913,095300,738827280,8070,8070,8070,8070,1010
|
|
20240913,095200,730676580,8100,8100,8100,8100,11
|
|
20240913,095100,730587480,8100,8100,8100,8100,0
|
|
20240913,095000,730587480,8100,8110,8110,8060,1108
|
|
20240913,094900,721615760,8110,8110,8110,8110,125
|
|
20240913,094800,720602010,8110,8070,8110,8070,91
|
|
20240913,094700,719864930,8070,8120,8120,8070,108
|
|
20240913,094600,718992320,8140,8140,8140,8140,0
|
|
20240913,094500,718992320,8140,8060,8140,8060,1559
|
|
20240913,094400,706402710,8060,8050,8060,8050,865
|
|
20240913,094300,699438340,8060,8090,8090,8060,3170
|
|
20240913,094200,673852770,8090,8090,8090,8090,38
|
|
20240913,094100,673545350,8100,8100,8110,8100,240
|
|
20240913,094000,671601340,8100,8110,8110,8100,1243
|
|
20240913,093900,661532950,8110,8120,8120,8110,123
|
|
20240913,093800,660535410,8120,8120,8120,8120,3
|
|
20240913,093700,660511050,8130,8130,8130,8110,24
|
|
20240913,093600,660316350,8130,8120,8130,8100,1227
|
|
20240913,093500,650366670,8120,8140,8140,8120,2527
|
|
20240913,093400,629819300,8150,8150,8150,8150,163
|
|
20240913,093300,628490850,8150,8150,8150,8150,10
|
|
20240913,093200,628409350,8150,8150,8150,8150,688
|
|
20240913,093100,622802150,8150,8150,8150,8150,11
|
|
20240913,093000,622712500,8150,8130,8150,8130,278
|
|
20240913,092900,620452020,8130,8130,8130,8130,0
|
|
20240913,092800,620452020,8130,8130,8130,8130,51
|
|
20240913,092700,620037390,8110,8130,8130,8110,72
|
|
20240913,092600,619452050,8110,8110,8110,8110,481
|
|
20240913,092500,615551140,8120,8120,8120,8120,32
|
|
20240913,092400,615291300,8120,8110,8120,8110,264
|
|
20240913,092300,613149960,8110,8110,8110,8110,100
|
|
20240913,092200,612338960,8110,8100,8110,8100,1170
|
|
20240913,092100,602850310,8100,8100,8100,8100,50
|
|
20240913,092000,602445310,8100,8110,8110,8100,795
|
|
20240913,091900,596005510,8110,8110,8110,8100,2974
|
|
20240913,091800,571892740,8110,8100,8110,8100,84
|
|
20240913,091700,571211740,8100,8090,8100,8080,1122
|
|
20240913,091600,562142330,8090,8140,8140,8090,1271
|
|
20240913,091500,551840790,8130,8150,8160,8130,2897
|
|
20240913,091400,528231620,8140,8100,8140,8100,1053
|
|
20240913,091300,519674250,8120,8140,8140,8090,2612
|
|
20240913,091200,498523030,8140,8190,8200,8140,8074
|
|
20240913,091100,432453660,8200,8210,8220,8160,6557
|
|
20240913,091000,378808590,8210,8230,8230,8200,4388
|
|
20240913,090900,342808040,8230,8180,8230,8180,6697
|
|
20240913,090800,287776170,8180,8180,8200,8170,2163
|
|
20240913,090700,270056770,8180,8170,8200,8170,2091
|
|
20240913,090600,252959380,8160,8130,8180,8130,2998
|
|
20240913,090500,228490470,8120,8100,8120,8090,605
|
|
20240913,090400,223587640,8090,8080,8090,8060,987
|
|
20240913,090300,215616770,8080,8110,8110,8080,7396
|
|
20240913,090200,155749800,8100,8150,8150,8100,3133
|
|
20240913,090100,130274580,8130,8180,8180,8130,3884
|
|
20240913,090000,98582340,8170,8130,8170,8120,8677
|