676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,201300,898896180,8080,8080,8080,8080,2711
|
|
20240924,201200,898896180,8080,8080,8080,8080,0
|
|
20240924,201100,898896180,8080,8080,8080,8080,0
|
|
20240924,201000,898896180,8080,8080,8080,8080,0
|
|
20240924,200900,898896180,8080,8080,8080,8080,0
|
|
20240924,200800,898896180,8080,8080,8080,8080,0
|
|
20240924,200700,898896180,8080,8080,8080,8080,0
|
|
20240924,200600,898896180,8080,8080,8080,8080,0
|
|
20240924,200500,898896180,8080,8080,8080,8080,0
|
|
20240924,200400,898896180,8080,8080,8080,8080,0
|
|
20240924,200300,898896180,8080,8080,8080,8080,0
|
|
20240924,200200,898896180,8080,8080,8080,8080,0
|
|
20240924,200100,898896180,8080,8080,8080,8080,0
|
|
20240924,200000,898896180,8080,8080,8080,8080,0
|
|
20240924,195900,898896180,8080,8080,8080,8080,0
|
|
20240924,195800,898896180,8080,8080,8080,8080,0
|
|
20240924,195700,898896180,8080,8080,8080,8080,0
|
|
20240924,195600,898896180,8080,8080,8080,8080,0
|
|
20240924,195500,898896180,8080,8080,8080,8080,0
|
|
20240924,195400,898896180,8080,8080,8080,8080,0
|
|
20240924,195300,898896180,8080,8080,8080,8080,0
|
|
20240924,195200,898896180,8080,8080,8080,8080,0
|
|
20240924,195100,898896180,8080,8080,8080,8080,0
|
|
20240924,195000,898896180,8080,8080,8080,8080,0
|
|
20240924,194900,898896180,8080,8080,8080,8080,0
|
|
20240924,194800,898896180,8080,8080,8080,8080,0
|
|
20240924,194700,898896180,8080,8080,8080,8080,0
|
|
20240924,194600,898896180,8080,8080,8080,8080,0
|
|
20240924,194500,898896180,8080,8080,8080,8080,0
|
|
20240924,194400,898896180,8080,8080,8080,8080,0
|
|
20240924,194300,898896180,8080,8080,8080,8080,2711
|
|
20240924,194200,898896180,8080,8080,8080,8080,0
|
|
20240924,194100,898896180,8080,8080,8080,8080,0
|
|
20240924,194000,898896180,8080,8080,8080,8080,0
|
|
20240924,193900,898896180,8080,8080,8080,8080,0
|
|
20240924,193800,898896180,8080,8080,8080,8080,0
|
|
20240924,193700,898896180,8080,8080,8080,8080,0
|
|
20240924,193600,898896180,8080,8080,8080,8080,0
|
|
20240924,193500,898896180,8080,8080,8080,8080,0
|
|
20240924,193400,898896180,8080,8080,8080,8080,0
|
|
20240924,193300,898896180,8080,8080,8080,8080,0
|
|
20240924,193200,898896180,8080,8080,8080,8080,0
|
|
20240924,193100,898896180,8080,8080,8080,8080,0
|
|
20240924,193000,898896180,8080,8080,8080,8080,0
|
|
20240924,192900,898896180,8080,8080,8080,8080,0
|
|
20240924,192800,898896180,8080,8080,8080,8080,0
|
|
20240924,192700,898896180,8080,8080,8080,8080,0
|
|
20240924,192600,898896180,8080,8080,8080,8080,0
|
|
20240924,192500,898896180,8080,8080,8080,8080,0
|
|
20240924,192400,898896180,8080,8080,8080,8080,0
|
|
20240924,192300,898896180,8080,8080,8080,8080,0
|
|
20240924,192200,898896180,8080,8080,8080,8080,0
|
|
20240924,192100,898896180,8080,8080,8080,8080,0
|
|
20240924,192000,898896180,8080,8080,8080,8080,0
|
|
20240924,191900,898896180,8080,8080,8080,8080,0
|
|
20240924,191800,898896180,8080,8080,8080,8080,0
|
|
20240924,191700,898896180,8080,8080,8080,8080,0
|
|
20240924,191600,898896180,8080,8080,8080,8080,0
|
|
20240924,191500,898896180,8080,8080,8080,8080,0
|
|
20240924,191400,898896180,8080,8080,8080,8080,0
|
|
20240924,191300,898896180,8080,8080,8080,8080,2711
|
|
20240924,191200,898896180,8080,8080,8080,8080,0
|
|
20240924,191100,898896180,8080,8080,8080,8080,0
|
|
20240924,191000,898896180,8080,8080,8080,8080,0
|
|
20240924,190900,898896180,8080,8080,8080,8080,0
|
|
20240924,190800,898896180,8080,8080,8080,8080,0
|
|
20240924,190700,898896180,8080,8080,8080,8080,0
|
|
20240924,190600,898896180,8080,8080,8080,8080,0
|
|
20240924,190500,898896180,8080,8080,8080,8080,0
|
|
20240924,190400,898896180,8080,8080,8080,8080,0
|
|
20240924,190300,898896180,8080,8080,8080,8080,0
|
|
20240924,190200,898896180,8080,8080,8080,8080,0
|
|
20240924,190100,898896180,8080,8080,8080,8080,0
|
|
20240924,190000,898896180,8080,8080,8080,8080,0
|
|
20240924,185900,898896180,8080,8080,8080,8080,0
|
|
20240924,185800,898896180,8080,8080,8080,8080,0
|
|
20240924,185700,898896180,8080,8080,8080,8080,0
|
|
20240924,185600,898896180,8080,8080,8080,8080,0
|
|
20240924,185500,898896180,8080,8080,8080,8080,0
|
|
20240924,185400,898896180,8080,8080,8080,8080,0
|
|
20240924,185300,898896180,8080,8080,8080,8080,0
|
|
20240924,185200,898896180,8080,8080,8080,8080,0
|
|
20240924,185100,898896180,8080,8080,8080,8080,0
|
|
20240924,185000,898896180,8080,8080,8080,8080,0
|
|
20240924,184900,898896180,8080,8080,8080,8080,0
|
|
20240924,184800,898896180,8080,8080,8080,8080,0
|
|
20240924,184700,898896180,8080,8080,8080,8080,0
|
|
20240924,184600,898896180,8080,8080,8080,8080,0
|
|
20240924,184500,898896180,8080,8080,8080,8080,0
|
|
20240924,184400,898896180,8080,8080,8080,8080,0
|
|
20240924,184300,898896180,8080,8080,8080,8080,2711
|
|
20240924,184200,898896180,8080,8080,8080,8080,0
|
|
20240924,184100,898896180,8080,8080,8080,8080,0
|
|
20240924,184000,898896180,8080,8080,8080,8080,0
|
|
20240924,183900,898896180,8080,8080,8080,8080,0
|
|
20240924,183800,898896180,8080,8080,8080,8080,0
|
|
20240924,183700,898896180,8080,8080,8080,8080,0
|
|
20240924,183600,898896180,8080,8080,8080,8080,0
|
|
20240924,183500,898896180,8080,8080,8080,8080,0
|
|
20240924,183400,898896180,8080,8080,8080,8080,0
|
|
20240924,183300,898896180,8080,8080,8080,8080,0
|
|
20240924,183200,898896180,8080,8080,8080,8080,0
|
|
20240924,183100,898896180,8080,8080,8080,8080,0
|
|
20240924,183000,898896180,8080,8080,8080,8080,0
|
|
20240924,182900,898896180,8080,8080,8080,8080,0
|
|
20240924,182800,898896180,8080,8080,8080,8080,0
|
|
20240924,182700,898896180,8080,8080,8080,8080,0
|
|
20240924,182600,898896180,8080,8080,8080,8080,0
|
|
20240924,182500,898896180,8080,8080,8080,8080,0
|
|
20240924,182400,898896180,8080,8080,8080,8080,0
|
|
20240924,182300,898896180,8080,8080,8080,8080,0
|
|
20240924,182200,898896180,8080,8080,8080,8080,0
|
|
20240924,182100,898896180,8080,8080,8080,8080,0
|
|
20240924,182000,898896180,8080,8080,8080,8080,0
|
|
20240924,181900,898896180,8080,8080,8080,8080,0
|
|
20240924,181800,898896180,8080,8080,8080,8080,0
|
|
20240924,181700,898896180,8080,8080,8080,8080,0
|
|
20240924,181600,898896180,8080,8080,8080,8080,0
|
|
20240924,181500,898896180,8080,8080,8080,8080,0
|
|
20240924,181400,898896180,8080,8080,8080,8080,0
|
|
20240924,181300,898896180,8080,8080,8080,8080,2711
|
|
20240924,181200,898896180,8080,8080,8080,8080,0
|
|
20240924,181100,898896180,8080,8080,8080,8080,0
|
|
20240924,181000,898896180,8080,8080,8080,8080,0
|
|
20240924,180900,898896180,8080,8080,8080,8080,0
|
|
20240924,180800,898896180,8080,8080,8080,8080,0
|
|
20240924,180700,898896180,8080,8080,8080,8080,0
|
|
20240924,180600,898896180,8080,8080,8080,8080,0
|
|
20240924,180500,898896180,8080,8080,8080,8080,0
|
|
20240924,180400,898896180,8080,8080,8080,8080,0
|
|
20240924,180300,898896180,8080,8080,8080,8080,0
|
|
20240924,180200,898896180,8080,8080,8080,8080,0
|
|
20240924,180100,898896180,8080,8080,8080,8080,0
|
|
20240924,180000,898896180,8080,8080,8080,8080,0
|
|
20240924,175900,898896180,8080,8080,8080,8080,0
|
|
20240924,175800,898896180,8080,8080,8080,8080,0
|
|
20240924,175700,898896180,8080,8080,8080,8080,0
|
|
20240924,175600,898896180,8080,8080,8080,8080,0
|
|
20240924,175500,898896180,8080,8080,8080,8080,0
|
|
20240924,175400,898896180,8080,8080,8080,8080,0
|
|
20240924,175300,898896180,8080,8080,8080,8080,0
|
|
20240924,175200,898896180,8080,8080,8080,8080,0
|
|
20240924,175100,898896180,8080,8080,8080,8080,0
|
|
20240924,175000,898896180,8080,8080,8080,8080,0
|
|
20240924,174900,898896180,8080,8080,8080,8080,0
|
|
20240924,174800,898896180,8080,8080,8080,8080,0
|
|
20240924,174700,898896180,8080,8080,8080,8080,0
|
|
20240924,174600,898896180,8080,8080,8080,8080,0
|
|
20240924,174500,898896180,8080,8080,8080,8080,0
|
|
20240924,174400,898896180,8080,8080,8080,8080,0
|
|
20240924,174300,898896180,8080,8080,8080,8080,2711
|
|
20240924,174200,898896180,8080,8080,8080,8080,0
|
|
20240924,174100,898896180,8080,8080,8080,8080,0
|
|
20240924,174000,898896180,8080,8080,8080,8080,0
|
|
20240924,173900,898896180,8080,8080,8080,8080,0
|
|
20240924,173800,898896180,8080,8080,8080,8080,0
|
|
20240924,173700,898896180,8080,8080,8080,8080,0
|
|
20240924,173600,898896180,8080,8080,8080,8080,0
|
|
20240924,173500,898896180,8080,8080,8080,8080,0
|
|
20240924,173400,898896180,8080,8080,8080,8080,0
|
|
20240924,173300,898896180,8080,8080,8080,8080,0
|
|
20240924,173200,898896180,8080,8080,8080,8080,0
|
|
20240924,173100,898896180,8080,8080,8080,8080,0
|
|
20240924,173000,898896180,8080,8080,8080,8080,0
|
|
20240924,172900,898896180,8080,8080,8080,8080,0
|
|
20240924,172800,898896180,8080,8080,8080,8080,0
|
|
20240924,172700,898896180,8080,8080,8080,8080,0
|
|
20240924,172600,898896180,8080,8080,8080,8080,0
|
|
20240924,172500,898896180,8080,8080,8080,8080,0
|
|
20240924,172400,898896180,8080,8080,8080,8080,0
|
|
20240924,172300,898896180,8080,8080,8080,8080,0
|
|
20240924,172200,898896180,8080,8080,8080,8080,0
|
|
20240924,172100,898896180,8080,8080,8080,8080,0
|
|
20240924,172000,898896180,8080,8080,8080,8080,0
|
|
20240924,171900,898896180,8080,8080,8080,8080,0
|
|
20240924,171800,898896180,8080,8080,8080,8080,0
|
|
20240924,171700,898896180,8080,8080,8080,8080,0
|
|
20240924,171600,898896180,8080,8080,8080,8080,0
|
|
20240924,171500,898896180,8080,8080,8080,8080,0
|
|
20240924,171400,898896180,8080,8080,8080,8080,0
|
|
20240924,171300,898896180,8080,8080,8080,8080,2711
|
|
20240924,171200,898896180,8080,8080,8080,8080,0
|
|
20240924,171100,898896180,8080,8080,8080,8080,0
|
|
20240924,171000,898896180,8080,8080,8080,8080,0
|
|
20240924,170900,898896180,8080,8080,8080,8080,0
|
|
20240924,170800,898896180,8080,8080,8080,8080,0
|
|
20240924,170700,898896180,8080,8080,8080,8080,0
|
|
20240924,170600,898896180,8080,8080,8080,8080,0
|
|
20240924,170500,898896180,8080,8080,8080,8080,0
|
|
20240924,170400,898896180,8080,8080,8080,8080,0
|
|
20240924,170300,898896180,8080,8080,8080,8080,0
|
|
20240924,170200,898896180,8080,8080,8080,8080,0
|
|
20240924,170100,898896180,8080,8080,8080,8080,0
|
|
20240924,170000,898896180,8080,8080,8080,8080,0
|
|
20240924,165900,898896180,8080,8080,8080,8080,0
|
|
20240924,165800,898896180,8080,8080,8080,8080,0
|
|
20240924,165700,898896180,8080,8080,8080,8080,0
|
|
20240924,165600,898896180,8080,8080,8080,8080,0
|
|
20240924,165500,898896180,8080,8080,8080,8080,0
|
|
20240924,165400,898896180,8080,8080,8080,8080,0
|
|
20240924,165300,898896180,8080,8080,8080,8080,0
|
|
20240924,165200,898896180,8080,8080,8080,8080,0
|
|
20240924,165100,898896180,8080,8080,8080,8080,0
|
|
20240924,165000,898896180,8080,8080,8080,8080,0
|
|
20240924,164900,898896180,8080,8080,8080,8080,0
|
|
20240924,164800,898896180,8080,8080,8080,8080,0
|
|
20240924,164700,898896180,8080,8080,8080,8080,0
|
|
20240924,164600,898896180,8080,8080,8080,8080,0
|
|
20240924,164500,898896180,8080,8080,8080,8080,0
|
|
20240924,164400,898896180,8080,8080,8080,8080,0
|
|
20240924,164300,898896180,8080,8080,8080,8080,2711
|
|
20240924,164200,898896180,8080,8080,8080,8080,0
|
|
20240924,164100,898896180,8080,8080,8080,8080,0
|
|
20240924,164000,898896180,8080,8080,8080,8080,0
|
|
20240924,163900,898896180,8080,8080,8080,8080,0
|
|
20240924,163800,898896180,8080,8080,8080,8080,0
|
|
20240924,163700,898896180,8080,8080,8080,8080,0
|
|
20240924,163600,898896180,8080,8080,8080,8080,0
|
|
20240924,163500,898896180,8080,8080,8080,8080,0
|
|
20240924,163400,898896180,8080,8080,8080,8080,0
|
|
20240924,163300,898896180,8080,8080,8080,8080,0
|
|
20240924,163200,898896180,8080,8080,8080,8080,0
|
|
20240924,163100,898896180,8080,8080,8080,8080,0
|
|
20240924,163000,898896180,8080,8080,8080,8080,0
|
|
20240924,162900,898896180,8080,8080,8080,8080,0
|
|
20240924,162800,898896180,8080,8080,8080,8080,0
|
|
20240924,162700,898896180,8080,8080,8080,8080,0
|
|
20240924,162600,898896180,8080,8080,8080,8080,0
|
|
20240924,162500,898896180,8080,8080,8080,8080,0
|
|
20240924,162400,898896180,8080,8080,8080,8080,0
|
|
20240924,162300,898896180,8080,8080,8080,8080,0
|
|
20240924,162200,898896180,8080,8080,8080,8080,0
|
|
20240924,162100,898896180,8080,8080,8080,8080,0
|
|
20240924,162000,898896180,8080,8080,8080,8080,0
|
|
20240924,161900,898896180,8080,8080,8080,8080,0
|
|
20240924,161800,898896180,8080,8080,8080,8080,0
|
|
20240924,161700,898896180,8080,8080,8080,8080,0
|
|
20240924,161600,898896180,8080,8080,8080,8080,0
|
|
20240924,161500,898896180,8080,8080,8080,8080,0
|
|
20240924,161400,898896180,8080,8080,8080,8080,0
|
|
20240924,161300,898896180,8080,8080,8080,8080,2711
|
|
20240924,161200,898896180,8080,8080,8080,8080,0
|
|
20240924,161100,898896180,8080,8080,8080,8080,0
|
|
20240924,161000,898896180,8080,8080,8080,8080,0
|
|
20240924,160900,898896180,8080,8080,8080,8080,0
|
|
20240924,160800,898896180,8080,8080,8080,8080,0
|
|
20240924,160700,898896180,8080,8080,8080,8080,0
|
|
20240924,160600,898896180,8080,8080,8080,8080,0
|
|
20240924,160500,898896180,8080,8080,8080,8080,0
|
|
20240924,160400,898896180,8080,8080,8080,8080,0
|
|
20240924,160300,898896180,8080,8080,8080,8080,0
|
|
20240924,160200,898896180,8080,8080,8080,8080,0
|
|
20240924,160100,898896180,8080,8080,8080,8080,0
|
|
20240924,160000,898896180,8080,8080,8080,8080,0
|
|
20240924,155900,898896180,8080,8080,8080,8080,0
|
|
20240924,155800,898896180,8080,8080,8080,8080,0
|
|
20240924,155700,898896180,8080,8080,8080,8080,0
|
|
20240924,155600,898896180,8080,8080,8080,8080,0
|
|
20240924,155500,898896180,8080,8080,8080,8080,0
|
|
20240924,155400,898896180,8080,8080,8080,8080,0
|
|
20240924,155300,898896180,8080,8080,8080,8080,0
|
|
20240924,155200,898896180,8080,8080,8080,8080,0
|
|
20240924,155100,898896180,8080,8080,8080,8080,0
|
|
20240924,155000,898896180,8080,8080,8080,8080,0
|
|
20240924,154900,898896180,8080,8080,8080,8080,0
|
|
20240924,154800,898896180,8080,8080,8080,8080,0
|
|
20240924,154700,898896180,8080,8080,8080,8080,0
|
|
20240924,154600,898896180,8080,8080,8080,8080,0
|
|
20240924,154500,898896180,8080,8080,8080,8080,0
|
|
20240924,154400,898896180,8080,8080,8080,8080,0
|
|
20240924,154300,898896180,8080,8080,8080,8080,2711
|
|
20240924,154200,898896180,8080,8080,8080,8080,0
|
|
20240924,154100,898896180,8080,8080,8080,8080,0
|
|
20240924,154000,898896180,8080,8080,8080,8080,0
|
|
20240924,153900,898896180,8080,8080,8080,8080,0
|
|
20240924,153800,898896180,8080,8080,8080,8080,0
|
|
20240924,153700,898896180,8080,8080,8080,8080,0
|
|
20240924,153600,898896180,8080,8080,8080,8080,0
|
|
20240924,153500,898896180,8080,8080,8080,8080,0
|
|
20240924,153400,898896180,8080,8080,8080,8080,0
|
|
20240924,153300,898896180,8080,8080,8080,8080,0
|
|
20240924,153200,898896180,8080,8080,8080,8080,0
|
|
20240924,153100,898896180,8080,8080,8080,8080,0
|
|
20240924,153000,898896180,8080,8080,8080,8080,2711
|
|
20240924,152900,876991300,8090,8090,8090,8090,0
|
|
20240924,152800,876991300,8090,8090,8090,8090,0
|
|
20240924,152700,876991300,8090,8090,8090,8090,0
|
|
20240924,152600,876991300,8090,8090,8090,8090,0
|
|
20240924,152500,876991300,8090,8090,8090,8090,0
|
|
20240924,152400,876991300,8090,8090,8090,8090,0
|
|
20240924,152300,876991300,8090,8090,8090,8090,0
|
|
20240924,152200,876991300,8090,8090,8090,8090,0
|
|
20240924,152100,876991300,8090,8090,8090,8090,0
|
|
20240924,152000,876991300,8090,8090,8090,8090,0
|
|
20240924,151900,876991300,8090,8090,8090,8080,183
|
|
20240924,151800,875512470,8100,8090,8100,8090,259
|
|
20240924,151700,873416650,8090,8090,8090,8080,1239
|
|
20240924,151600,863395270,8100,8100,8100,8090,585
|
|
20240924,151500,858656810,8090,8090,8090,8090,16
|
|
20240924,151400,858527370,8090,8080,8090,8080,1305
|
|
20240924,151300,847969960,8090,8070,8090,8070,58
|
|
20240924,151200,847501010,8070,8070,8070,8070,12
|
|
20240924,151100,847404170,8070,8070,8080,8070,200
|
|
20240924,151000,845790060,8070,8080,8080,8070,10
|
|
20240924,150900,845709300,8080,8080,8080,8070,93
|
|
20240924,150800,844958590,8080,8080,8080,8080,264
|
|
20240924,150700,842825470,8080,8080,8080,8080,546
|
|
20240924,150600,838413790,8080,8090,8090,8080,23
|
|
20240924,150500,838227800,8080,8080,8090,8080,36
|
|
20240924,150400,837936820,8080,8080,8090,8080,713
|
|
20240924,150300,832169750,8080,8080,8090,8080,47
|
|
20240924,150200,831789900,8080,8080,8080,8080,16
|
|
20240924,150100,831660620,8080,8080,8090,8080,38
|
|
20240924,150000,831353520,8080,8080,8090,8080,650
|
|
20240924,145900,826101490,8090,8090,8090,8090,37
|
|
20240924,145800,825802160,8090,8090,8090,8090,2
|
|
20240924,145700,825785980,8090,8090,8090,8090,0
|
|
20240924,145600,825785980,8090,8090,8090,8090,1
|
|
20240924,145500,825777890,8090,8090,8090,8090,1
|
|
20240924,145400,825769800,8080,8080,8080,8080,98
|
|
20240924,145300,824977960,8090,8090,8090,8090,1
|
|
20240924,145200,824969870,8080,8080,8080,8080,0
|
|
20240924,145100,824969870,8080,8080,8090,8080,481
|
|
20240924,145000,821082350,8090,8090,8090,8090,0
|
|
20240924,144900,821082350,8090,8080,8090,8080,1001
|
|
20240924,144800,812994260,8090,8090,8090,8090,0
|
|
20240924,144700,812994260,8090,8080,8090,8080,57
|
|
20240924,144600,812533630,8090,8090,8090,8090,21
|
|
20240924,144500,812363740,8080,8070,8080,8070,104
|
|
20240924,144400,811524000,8080,8080,8080,8080,54
|
|
20240924,144300,811087680,8060,8070,8070,8060,424
|
|
20240924,144200,807666700,8070,8070,8070,8070,30
|
|
20240924,144100,807424600,8080,8070,8080,8070,21
|
|
20240924,144000,807255120,8070,8070,8070,8070,700
|
|
20240924,143900,801606120,8060,8060,8060,8060,60
|
|
20240924,143800,801122520,8070,8070,8070,8070,0
|
|
20240924,143700,801122520,8070,8070,8070,8070,0
|
|
20240924,143600,801122520,8070,8070,8070,8070,0
|
|
20240924,143500,801122520,8070,8070,8070,8070,0
|
|
20240924,143400,801122520,8070,8070,8070,8070,100
|
|
20240924,143300,800315520,8070,8070,8070,8070,2
|
|
20240924,143200,800299380,8070,8070,8070,8070,707
|
|
20240924,143100,794593890,8080,8080,8080,8080,0
|
|
20240924,143000,794593890,8080,8080,8080,8080,102
|
|
20240924,142900,793769730,8080,8080,8080,8080,0
|
|
20240924,142800,793769730,8080,8080,8080,8080,3
|
|
20240924,142700,793745490,8070,8070,8070,8070,324
|
|
20240924,142600,791130810,8080,8080,8080,8080,100
|
|
20240924,142500,790322810,8080,8080,8080,8080,0
|
|
20240924,142400,790322810,8080,8080,8080,8080,103
|
|
20240924,142300,789490570,8080,8080,8080,8080,1
|
|
20240924,142200,789482490,8070,8080,8080,8070,500
|
|
20240924,142100,785447210,8080,8080,8080,8080,2
|
|
20240924,142000,785431050,8090,8090,8090,8090,0
|
|
20240924,141900,785431050,8090,8080,8090,8080,700
|
|
20240924,141800,779770070,8080,8080,8080,8080,1201
|
|
20240924,141700,770065990,8090,8090,8090,8090,0
|
|
20240924,141600,770065990,8090,8090,8090,8090,0
|
|
20240924,141500,770065990,8090,8090,8090,8090,0
|
|
20240924,141400,770065990,8090,8090,8090,8090,20
|
|
20240924,141300,769904190,8090,8090,8090,8090,0
|
|
20240924,141200,769904190,8090,8090,8090,8090,0
|
|
20240924,141100,769904190,8090,8090,8090,8090,1
|
|
20240924,141000,769896100,8060,8070,8070,8060,248
|
|
20240924,140900,767895420,8060,8060,8060,8060,0
|
|
20240924,140800,767895420,8060,8070,8070,8060,56
|
|
20240924,140700,767443860,8070,8080,8080,8070,12
|
|
20240924,140600,767347000,8090,8090,8090,8090,308
|
|
20240924,140500,764855280,8090,8090,8090,8090,0
|
|
20240924,140400,764855280,8090,8090,8090,8080,100
|
|
20240924,140300,764046970,8080,8080,8080,8080,110
|
|
20240924,140200,763158170,8080,8080,8080,8080,800
|
|
20240924,140100,756694170,8080,8070,8080,8070,381
|
|
20240924,140000,753619490,8070,8070,8070,8070,10
|
|
20240924,135900,753538790,8070,8070,8070,8070,61
|
|
20240924,135800,753046520,8070,8070,8070,8070,101
|
|
20240924,135700,752231450,8070,8070,8070,8070,10
|
|
20240924,135600,752150750,8070,8070,8070,8070,10
|
|
20240924,135500,752070050,8070,8070,8070,8070,0
|
|
20240924,135400,752070050,8070,8070,8070,8070,0
|
|
20240924,135300,752070050,8070,8070,8070,8070,0
|
|
20240924,135200,752070050,8070,8070,8070,8070,1
|
|
20240924,135100,752061980,8070,8070,8070,8070,0
|
|
20240924,135000,752061980,8070,8070,8070,8070,37
|
|
20240924,134900,751763390,8080,8080,8080,8080,0
|
|
20240924,134800,751763390,8080,8080,8080,8080,219
|
|
20240924,134700,749993870,8090,8090,8090,8090,0
|
|
20240924,134600,749993870,8090,8090,8090,8090,2
|
|
20240924,134500,749977690,8060,8060,8060,8060,1
|
|
20240924,134400,749969630,8090,8090,8090,8090,354
|
|
20240924,134300,747105770,8100,8100,8100,8100,0
|
|
20240924,134200,747105770,8100,8070,8100,8060,202
|
|
20240924,134100,745475610,8070,8070,8070,8070,0
|
|
20240924,134000,745475610,8070,8070,8070,8070,0
|
|
20240924,133900,745475610,8070,8070,8070,8070,18
|
|
20240924,133800,745330350,8070,8070,8070,8070,1
|
|
20240924,133700,745322280,8050,8050,8050,8050,79
|
|
20240924,133600,744686330,8050,8050,8050,8050,0
|
|
20240924,133500,744686330,8050,8050,8050,8050,0
|
|
20240924,133400,744686330,8050,8050,8050,8050,0
|
|
20240924,133300,744686330,8050,8050,8050,8050,2
|
|
20240924,133200,744670230,8050,8050,8050,8050,10
|
|
20240924,133100,744589730,8050,8050,8050,8050,0
|
|
20240924,133000,744589730,8050,8050,8050,8050,0
|
|
20240924,132900,744589730,8050,8050,8050,8050,0
|
|
20240924,132800,744589730,8050,8030,8050,8030,101
|
|
20240924,132700,743778680,8030,8030,8030,8030,0
|
|
20240924,132600,743778680,8030,8040,8040,8030,90
|
|
20240924,132500,743055970,8050,8050,8050,8050,50
|
|
20240924,132400,742653470,8050,8050,8050,8050,43
|
|
20240924,132300,742307320,8050,8050,8050,8050,2
|
|
20240924,132200,742291220,8030,8030,8030,8030,0
|
|
20240924,132100,742291220,8030,8030,8030,8030,0
|
|
20240924,132000,742291220,8030,8030,8030,8030,50
|
|
20240924,131900,741889720,8030,8030,8030,8030,80
|
|
20240924,131800,741247320,8040,8050,8050,8040,104
|
|
20240924,131700,740411150,8040,8040,8040,8040,0
|
|
20240924,131600,740411150,8040,8040,8040,8040,572
|
|
20240924,131500,735812270,8040,8030,8040,8030,43
|
|
20240924,131400,735466730,8030,8030,8030,8030,0
|
|
20240924,131300,735466730,8030,8030,8030,8030,1
|
|
20240924,131200,735458700,8030,8030,8030,8030,709
|
|
20240924,131100,729765430,8030,8030,8030,8030,2
|
|
20240924,131000,729749370,8030,8030,8030,8030,3
|
|
20240924,130900,729725280,8020,8020,8030,8020,1643
|
|
20240924,130800,716548340,8030,8030,8030,8020,2423
|
|
20240924,130700,697102800,8020,8030,8030,8020,2393
|
|
20240924,130600,677888950,8030,8050,8050,8020,4755
|
|
20240924,130500,639683360,8070,8070,8070,8070,6
|
|
20240924,130400,639634940,8070,8070,8070,8070,0
|
|
20240924,130300,639634940,8070,8070,8070,8070,0
|
|
20240924,130200,639634940,8070,8070,8070,8070,10
|
|
20240924,130100,639554240,8070,8070,8070,8070,1
|
|
20240924,130000,639546170,8050,8050,8050,8050,480
|
|
20240924,125900,635682170,8050,8040,8050,8040,501
|
|
20240924,125800,631649130,8040,8060,8060,8040,582
|
|
20240924,125700,626959850,8060,8040,8060,8040,210
|
|
20240924,125600,625267450,8040,8040,8040,8040,0
|
|
20240924,125500,625267450,8040,8040,8040,8040,0
|
|
20240924,125400,625267450,8040,8040,8040,8040,1
|
|
20240924,125300,625259410,8040,8040,8040,8040,0
|
|
20240924,125200,625259410,8040,8040,8040,8040,1
|
|
20240924,125100,625251370,8040,8040,8040,8040,0
|
|
20240924,125000,625251370,8040,8040,8040,8040,10
|
|
20240924,124900,625170970,8040,8040,8040,8040,15
|
|
20240924,124800,625050370,8040,8040,8040,8040,0
|
|
20240924,124700,625050370,8040,8040,8040,8040,0
|
|
20240924,124600,625050370,8040,8040,8040,8040,47
|
|
20240924,124500,624672490,8040,8040,8040,8040,0
|
|
20240924,124400,624672490,8040,8040,8040,8040,0
|
|
20240924,124300,624672490,8040,8040,8040,8040,0
|
|
20240924,124200,624672490,8040,8040,8040,8040,100
|
|
20240924,124100,623868490,8050,8050,8050,8050,0
|
|
20240924,124000,623868490,8050,8050,8050,8050,0
|
|
20240924,123900,623868490,8050,8050,8050,8050,1
|
|
20240924,123800,623860440,8050,8050,8050,8050,5
|
|
20240924,123700,623820190,8030,8030,8030,8030,0
|
|
20240924,123600,623820190,8030,8030,8030,8030,0
|
|
20240924,123500,623820190,8030,8030,8030,8030,1
|
|
20240924,123400,623812160,8070,8070,8070,8070,1
|
|
20240924,123300,623804090,8030,8030,8030,8030,0
|
|
20240924,123200,623804090,8030,8040,8040,8030,225
|
|
20240924,123100,621995840,8050,8050,8050,8050,5
|
|
20240924,123000,621955590,8040,8040,8040,8040,0
|
|
20240924,122900,621955590,8040,8040,8040,8040,0
|
|
20240924,122800,621955590,8040,8040,8040,8040,0
|
|
20240924,122700,621955590,8040,8050,8050,8040,258
|
|
20240924,122600,619881260,8050,8050,8050,8050,5
|
|
20240924,122500,619841010,8100,8100,8100,8100,0
|
|
20240924,122400,619841010,8100,8100,8100,8100,0
|
|
20240924,122300,619841010,8100,8100,8100,8100,0
|
|
20240924,122200,619841010,8100,8100,8100,8100,0
|
|
20240924,122100,619841010,8100,8100,8100,8100,0
|
|
20240924,122000,619841010,8100,8100,8100,8100,0
|
|
20240924,121900,619841010,8100,8090,8100,8090,228
|
|
20240924,121800,617994540,8080,8080,8080,8080,0
|
|
20240924,121700,617994540,8080,8080,8080,8080,30
|
|
20240924,121600,617752140,8090,8090,8090,8090,0
|
|
20240924,121500,617752140,8090,8090,8090,8090,0
|
|
20240924,121400,617752140,8090,8090,8090,8090,0
|
|
20240924,121300,617752140,8090,8090,8090,8090,1
|
|
20240924,121200,617744050,8040,8040,8040,8040,49
|
|
20240924,121100,617350090,8040,8040,8040,8040,1
|
|
20240924,121000,617342050,8090,8070,8090,8070,22
|
|
20240924,120900,617164090,8080,8080,8080,8080,0
|
|
20240924,120800,617164090,8080,8080,8080,8080,0
|
|
20240924,120700,617164090,8080,8050,8080,8050,307
|
|
20240924,120600,614691240,8080,8080,8080,8080,0
|
|
20240924,120500,614691240,8080,8080,8080,8080,0
|
|
20240924,120400,614691240,8080,8080,8080,8080,2
|
|
20240924,120300,614675080,8060,8060,8060,8060,15
|
|
20240924,120200,614554180,8060,8060,8060,8060,50
|
|
20240924,120100,614151180,8060,8060,8060,8060,0
|
|
20240924,120000,614151180,8060,8060,8060,8060,100
|
|
20240924,115900,613345180,8060,8060,8060,8060,0
|
|
20240924,115800,613345180,8060,8060,8060,8060,50
|
|
20240924,115700,612942180,8050,8050,8050,8050,10
|
|
20240924,115600,612861680,8050,8050,8050,8050,10
|
|
20240924,115500,612781180,8050,8050,8050,8050,0
|
|
20240924,115400,612781180,8050,8050,8050,8050,0
|
|
20240924,115300,612781180,8050,8050,8050,8050,0
|
|
20240924,115200,612781180,8050,8050,8050,8050,1
|
|
20240924,115100,612773130,8020,8020,8020,8020,0
|
|
20240924,115000,612773130,8020,8020,8020,8020,0
|
|
20240924,114900,612773130,8020,8020,8020,8020,0
|
|
20240924,114800,612773130,8020,8020,8020,8020,1
|
|
20240924,114700,612765110,8070,8020,8070,8020,4348
|
|
20240924,114600,577736540,8020,8020,8020,8020,0
|
|
20240924,114500,577736540,8020,8020,8020,8020,0
|
|
20240924,114400,577736540,8020,8020,8020,8020,0
|
|
20240924,114300,577736540,8020,8020,8020,8020,0
|
|
20240924,114200,577736540,8020,8020,8020,8020,0
|
|
20240924,114100,577736540,8020,8020,8020,8020,0
|
|
20240924,114000,577736540,8020,8030,8030,8020,376
|
|
20240924,113900,574718330,8030,8030,8030,8030,0
|
|
20240924,113800,574718330,8030,8030,8030,8030,0
|
|
20240924,113700,574718330,8030,8030,8030,8030,0
|
|
20240924,113600,574718330,8030,8030,8030,8030,0
|
|
20240924,113500,574718330,8030,8030,8030,8030,112
|
|
20240924,113400,573818970,8030,8030,8030,8030,0
|
|
20240924,113300,573818970,8030,8030,8030,8030,188
|
|
20240924,113200,572309330,8030,8030,8030,8030,18
|
|
20240924,113100,572164790,8030,8030,8030,8030,0
|
|
20240924,113000,572164790,8030,8030,8030,8030,0
|
|
20240924,112900,572164790,8030,8030,8030,8030,8
|
|
20240924,112800,572100550,8030,8030,8030,8030,100
|
|
20240924,112700,571297550,8020,8020,8020,8020,0
|
|
20240924,112600,571297550,8020,8030,8030,8020,9
|
|
20240924,112500,571225290,8010,8010,8010,8010,0
|
|
20240924,112400,571225290,8010,8030,8030,8010,2
|
|
20240924,112300,571209250,8030,8030,8030,8030,0
|
|
20240924,112200,571209250,8030,8030,8030,8030,1
|
|
20240924,112100,571201220,8040,8040,8040,8040,1
|
|
20240924,112000,571193180,8000,7990,8000,7990,8161
|
|
20240924,111900,505905690,8000,7990,8000,7990,194
|
|
20240924,111800,504354290,8000,8000,8000,8000,66
|
|
20240924,111700,503826290,8000,8000,8000,8000,489
|
|
20240924,111600,499914290,8000,8000,8000,7990,1621
|
|
20240924,111500,486948290,8000,8050,8050,8000,4781
|
|
20240924,111400,448695110,8050,8050,8050,8050,2
|
|
20240924,111300,448679010,8050,8050,8050,8050,0
|
|
20240924,111200,448679010,8050,8050,8050,8050,0
|
|
20240924,111100,448679010,8050,8000,8050,8000,6357
|
|
20240924,111000,397822910,8000,8040,8040,8000,16021
|
|
20240924,110900,269460790,8040,8070,8070,8040,1741
|
|
20240924,110800,255432920,8070,8070,8070,8070,0
|
|
20240924,110700,255432920,8070,8070,8070,8070,0
|
|
20240924,110600,255432920,8070,8070,8070,8070,0
|
|
20240924,110500,255432920,8070,8070,8070,8070,0
|
|
20240924,110400,255432920,8070,8070,8070,8070,0
|
|
20240924,110300,255432920,8070,8070,8070,8070,0
|
|
20240924,110200,255432920,8070,8070,8070,8070,0
|
|
20240924,110100,255432920,8070,8070,8070,8070,2
|
|
20240924,110000,255416780,8080,8080,8080,8080,0
|
|
20240924,105900,255416780,8080,8080,8080,8080,1
|
|
20240924,105800,255408700,8080,8070,8080,8070,220
|
|
20240924,105700,253633100,8080,8080,8080,8080,764
|
|
20240924,105600,247459980,8080,8080,8080,8080,283
|
|
20240924,105500,245173340,8070,8070,8070,8070,361
|
|
20240924,105400,242260070,8070,8080,8080,8070,101
|
|
20240924,105300,241444990,8070,8070,8070,8070,200
|
|
20240924,105200,239830990,8080,8090,8090,8080,261
|
|
20240924,105100,237722090,8090,8100,8100,8090,90
|
|
20240924,105000,236993790,8080,8080,8080,8080,129
|
|
20240924,104900,235951470,8120,8120,8120,8120,0
|
|
20240924,104800,235951470,8120,8120,8120,8120,1
|
|
20240924,104700,235943350,8070,8090,8090,8070,3520
|
|
20240924,104600,207497010,8120,8120,8120,8120,0
|
|
20240924,104500,207497010,8120,8100,8120,8100,100
|
|
20240924,104400,206685390,8100,8100,8100,8100,1
|
|
20240924,104300,206677290,8090,8090,8090,8090,205
|
|
20240924,104200,205018840,8120,8090,8120,8090,9
|
|
20240924,104100,204946000,8090,8090,8090,8090,400
|
|
20240924,104000,201710000,8080,8080,8080,8080,2
|
|
20240924,103900,201693840,8090,8090,8090,8090,1212
|
|
20240924,103800,191888760,8110,8110,8110,8110,14
|
|
20240924,103700,191775220,8120,8120,8120,8120,0
|
|
20240924,103600,191775220,8120,8120,8120,8120,7
|
|
20240924,103500,191718380,8120,8120,8120,8120,1
|
|
20240924,103400,191710260,8090,8100,8100,8090,26
|
|
20240924,103300,191499870,8100,8130,8130,8100,427
|
|
20240924,103200,188041140,8100,8130,8130,8100,89
|
|
20240924,103100,187318770,8120,8120,8120,8120,8
|
|
20240924,103000,187253810,8120,8120,8120,8120,12
|
|
20240924,102900,187156370,8130,8130,8130,8130,0
|
|
20240924,102800,187156370,8130,8130,8130,8130,0
|
|
20240924,102700,187156370,8130,8130,8130,8130,6
|
|
20240924,102600,187107590,8130,8130,8130,8130,0
|
|
20240924,102500,187107590,8130,8120,8130,8120,2
|
|
20240924,102400,187091340,8130,8130,8130,8130,0
|
|
20240924,102300,187091340,8130,8130,8130,8130,0
|
|
20240924,102200,187091340,8130,8130,8130,8130,0
|
|
20240924,102100,187091340,8130,8130,8130,8130,0
|
|
20240924,102000,187091340,8130,8130,8130,8130,1
|
|
20240924,101900,187083210,8130,8130,8130,8130,5
|
|
20240924,101800,187042560,8130,8130,8130,8130,0
|
|
20240924,101700,187042560,8130,8130,8130,8130,12
|
|
20240924,101600,186945000,8130,8130,8130,8130,0
|
|
20240924,101500,186945000,8130,8130,8130,8130,500
|
|
20240924,101400,182880000,8130,8130,8130,8130,0
|
|
20240924,101300,182880000,8130,8120,8130,8120,1501
|
|
20240924,101200,170691870,8120,8090,8120,8090,11
|
|
20240924,101100,170602850,8110,8110,8110,8110,120
|
|
20240924,101000,169629650,8110,8110,8110,8110,400
|
|
20240924,100900,166385650,8110,8110,8110,8110,1
|
|
20240924,100800,166377540,8100,8100,8100,8100,186
|
|
20240924,100700,164870940,8110,8110,8110,8110,1
|
|
20240924,100600,164862830,8110,8110,8110,8110,1
|
|
20240924,100500,164854720,8110,8110,8110,8110,1
|
|
20240924,100400,164846610,8110,8110,8110,8110,1
|
|
20240924,100300,164838500,8110,8110,8110,8110,172
|
|
20240924,100200,163443580,8110,8110,8110,8110,0
|
|
20240924,100100,163443580,8110,8110,8110,8110,6
|
|
20240924,100000,163394920,8110,8110,8110,8110,1
|
|
20240924,095900,163386810,8120,8120,8120,8120,1
|
|
20240924,095800,163378690,8110,8110,8110,8110,6
|
|
20240924,095700,163330030,8100,8100,8100,8100,200
|
|
20240924,095600,161710030,8100,8100,8100,8100,360
|
|
20240924,095500,158794030,8100,8100,8100,8100,1
|
|
20240924,095400,158785930,8090,8090,8090,8090,0
|
|
20240924,095300,158785930,8090,8110,8110,8090,9
|
|
20240924,095200,158713100,8120,8120,8120,8120,0
|
|
20240924,095100,158713100,8120,8100,8120,8100,1602
|
|
20240924,095000,145714860,8080,8080,8080,8080,0
|
|
20240924,094900,145714860,8080,8090,8090,8080,1015
|
|
20240924,094800,137508100,8100,8110,8110,8100,175
|
|
20240924,094700,136090510,8120,8120,8120,8120,3
|
|
20240924,094600,136066150,8120,8110,8120,8110,92
|
|
20240924,094500,135320020,8110,8110,8110,8110,0
|
|
20240924,094400,135320020,8110,8110,8110,8110,5
|
|
20240924,094300,135279470,8110,8110,8110,8110,0
|
|
20240924,094200,135279470,8110,8110,8110,8110,1
|
|
20240924,094100,135271360,8110,8110,8110,8110,0
|
|
20240924,094000,135271360,8110,8080,8110,8080,1505
|
|
20240924,093900,123110810,8080,8110,8110,8080,200
|
|
20240924,093800,121494780,8120,8120,8120,8100,11
|
|
20240924,093700,121405550,8120,8120,8120,8120,0
|
|
20240924,093600,121405550,8120,8120,8120,8120,0
|
|
20240924,093500,121405550,8120,8120,8120,8120,1
|
|
20240924,093400,121397430,8120,8120,8120,8120,8
|
|
20240924,093300,121332470,8120,8100,8120,8100,19
|
|
20240924,093200,121178510,8120,8100,8120,8080,322
|
|
20240924,093100,118576600,8110,8120,8120,8110,2
|
|
20240924,093000,118560370,8120,8120,8120,8120,1
|
|
20240924,092900,118552250,8120,8120,8120,8120,1
|
|
20240924,092800,118544130,8080,8100,8100,8080,2800
|
|
20240924,092700,95917530,8100,8100,8100,8100,1
|
|
20240924,092600,95909430,8130,8130,8130,8130,2
|
|
20240924,092500,95893170,8090,8120,8120,8090,3083
|
|
20240924,092400,70924250,8110,8110,8110,8110,25
|
|
20240924,092300,70721500,8100,8100,8100,8100,364
|
|
20240924,092200,67773100,8100,8100,8100,8100,1100
|
|
20240924,092100,58863100,8090,8090,8090,8090,337
|
|
20240924,092000,56136770,8090,8090,8090,8090,6
|
|
20240924,091900,56088230,8090,8090,8090,8090,365
|
|
20240924,091800,53135380,8100,8100,8100,8100,386
|
|
20240924,091700,50008780,8100,8100,8100,8100,114
|
|
20240924,091600,49085380,8090,8090,8090,8080,530
|
|
20240924,091500,44798230,8090,8090,8090,8090,37
|
|
20240924,091400,44498900,8100,8100,8100,8100,67
|
|
20240924,091300,43956200,8100,8100,8100,8100,670
|
|
20240924,091200,38529200,8120,8120,8120,8120,0
|
|
20240924,091100,38529200,8120,8080,8120,8080,36
|
|
20240924,091000,38236920,8080,8100,8100,8080,568
|
|
20240924,090900,33636940,8100,8110,8110,8100,149
|
|
20240924,090800,32430020,8120,8140,8140,8120,1339
|
|
20240924,090700,21541430,8140,8150,8150,8140,20
|
|
20240924,090600,21378440,8160,8150,8160,8140,357
|
|
20240924,090500,18468090,8150,8140,8150,8130,473
|
|
20240924,090400,14621170,8140,8140,8140,8130,302
|
|
20240924,090300,12163510,8160,8160,8160,8160,0
|
|
20240924,090200,12163510,8160,8130,8160,8130,102
|
|
20240924,090100,11331220,8170,8150,8170,8130,401
|
|
20240924,090000,8069530,8130,8130,8130,8130,637
|