674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,201100,2171462190,9160,9160,9160,9160,7899
|
|
20240902,201000,2171462190,9160,9160,9160,9160,0
|
|
20240902,200900,2171462190,9160,9160,9160,9160,0
|
|
20240902,200800,2171462190,9160,9160,9160,9160,0
|
|
20240902,200700,2171462190,9160,9160,9160,9160,0
|
|
20240902,200600,2171462190,9160,9160,9160,9160,0
|
|
20240902,200500,2171462190,9160,9160,9160,9160,0
|
|
20240902,200400,2171462190,9160,9160,9160,9160,0
|
|
20240902,200300,2171462190,9160,9160,9160,9160,0
|
|
20240902,200200,2171462190,9160,9160,9160,9160,0
|
|
20240902,200100,2171462190,9160,9160,9160,9160,0
|
|
20240902,200000,2171462190,9160,9160,9160,9160,0
|
|
20240902,195900,2171462190,9160,9160,9160,9160,0
|
|
20240902,195800,2171462190,9160,9160,9160,9160,0
|
|
20240902,195700,2171462190,9160,9160,9160,9160,0
|
|
20240902,195600,2171462190,9160,9160,9160,9160,0
|
|
20240902,195500,2171462190,9160,9160,9160,9160,0
|
|
20240902,195400,2171462190,9160,9160,9160,9160,0
|
|
20240902,195300,2171462190,9160,9160,9160,9160,0
|
|
20240902,195200,2171462190,9160,9160,9160,9160,0
|
|
20240902,195100,2171462190,9160,9160,9160,9160,0
|
|
20240902,195000,2171462190,9160,9160,9160,9160,0
|
|
20240902,194900,2171462190,9160,9160,9160,9160,0
|
|
20240902,194800,2171462190,9160,9160,9160,9160,0
|
|
20240902,194700,2171462190,9160,9160,9160,9160,0
|
|
20240902,194600,2171462190,9160,9160,9160,9160,0
|
|
20240902,194500,2171462190,9160,9160,9160,9160,0
|
|
20240902,194400,2171462190,9160,9160,9160,9160,0
|
|
20240902,194300,2171462190,9160,9160,9160,9160,0
|
|
20240902,194200,2171462190,9160,9160,9160,9160,0
|
|
20240902,194100,2171462190,9160,9160,9160,9160,7899
|
|
20240902,194000,2171462190,9160,9160,9160,9160,0
|
|
20240902,193900,2171462190,9160,9160,9160,9160,0
|
|
20240902,193800,2171462190,9160,9160,9160,9160,0
|
|
20240902,193700,2171462190,9160,9160,9160,9160,0
|
|
20240902,193600,2171462190,9160,9160,9160,9160,0
|
|
20240902,193500,2171462190,9160,9160,9160,9160,0
|
|
20240902,193400,2171462190,9160,9160,9160,9160,0
|
|
20240902,193300,2171462190,9160,9160,9160,9160,0
|
|
20240902,193200,2171462190,9160,9160,9160,9160,0
|
|
20240902,193100,2171462190,9160,9160,9160,9160,0
|
|
20240902,193000,2171462190,9160,9160,9160,9160,0
|
|
20240902,192900,2171462190,9160,9160,9160,9160,0
|
|
20240902,192800,2171462190,9160,9160,9160,9160,0
|
|
20240902,192700,2171462190,9160,9160,9160,9160,0
|
|
20240902,192600,2171462190,9160,9160,9160,9160,0
|
|
20240902,192500,2171462190,9160,9160,9160,9160,0
|
|
20240902,192400,2171462190,9160,9160,9160,9160,0
|
|
20240902,192300,2171462190,9160,9160,9160,9160,0
|
|
20240902,192200,2171462190,9160,9160,9160,9160,0
|
|
20240902,192100,2171462190,9160,9160,9160,9160,0
|
|
20240902,192000,2171462190,9160,9160,9160,9160,0
|
|
20240902,191900,2171462190,9160,9160,9160,9160,0
|
|
20240902,191800,2171462190,9160,9160,9160,9160,0
|
|
20240902,191700,2171462190,9160,9160,9160,9160,0
|
|
20240902,191600,2171462190,9160,9160,9160,9160,0
|
|
20240902,191500,2171462190,9160,9160,9160,9160,0
|
|
20240902,191400,2171462190,9160,9160,9160,9160,0
|
|
20240902,191300,2171462190,9160,9160,9160,9160,0
|
|
20240902,191200,2171462190,9160,9160,9160,9160,0
|
|
20240902,191100,2171462190,9160,9160,9160,9160,7899
|
|
20240902,191000,2171462190,9160,9160,9160,9160,0
|
|
20240902,190900,2171462190,9160,9160,9160,9160,0
|
|
20240902,190800,2171462190,9160,9160,9160,9160,0
|
|
20240902,190700,2171462190,9160,9160,9160,9160,0
|
|
20240902,190600,2171462190,9160,9160,9160,9160,0
|
|
20240902,190500,2171462190,9160,9160,9160,9160,0
|
|
20240902,190400,2171462190,9160,9160,9160,9160,0
|
|
20240902,190300,2171462190,9160,9160,9160,9160,0
|
|
20240902,190200,2171462190,9160,9160,9160,9160,0
|
|
20240902,190100,2171462190,9160,9160,9160,9160,0
|
|
20240902,190000,2171462190,9160,9160,9160,9160,0
|
|
20240902,185900,2171462190,9160,9160,9160,9160,0
|
|
20240902,185800,2171462190,9160,9160,9160,9160,0
|
|
20240902,185700,2171462190,9160,9160,9160,9160,0
|
|
20240902,185600,2171462190,9160,9160,9160,9160,0
|
|
20240902,185500,2171462190,9160,9160,9160,9160,0
|
|
20240902,185400,2171462190,9160,9160,9160,9160,0
|
|
20240902,185300,2171462190,9160,9160,9160,9160,0
|
|
20240902,185200,2171462190,9160,9160,9160,9160,0
|
|
20240902,185100,2171462190,9160,9160,9160,9160,0
|
|
20240902,185000,2171462190,9160,9160,9160,9160,0
|
|
20240902,184900,2171462190,9160,9160,9160,9160,0
|
|
20240902,184800,2171462190,9160,9160,9160,9160,0
|
|
20240902,184700,2171462190,9160,9160,9160,9160,0
|
|
20240902,184600,2171462190,9160,9160,9160,9160,0
|
|
20240902,184500,2171462190,9160,9160,9160,9160,0
|
|
20240902,184400,2171462190,9160,9160,9160,9160,0
|
|
20240902,184300,2171462190,9160,9160,9160,9160,0
|
|
20240902,184200,2171462190,9160,9160,9160,9160,0
|
|
20240902,184100,2171462190,9160,9160,9160,9160,7899
|
|
20240902,184000,2171462190,9160,9160,9160,9160,0
|
|
20240902,183900,2171462190,9160,9160,9160,9160,0
|
|
20240902,183800,2171462190,9160,9160,9160,9160,0
|
|
20240902,183700,2171462190,9160,9160,9160,9160,0
|
|
20240902,183600,2171462190,9160,9160,9160,9160,0
|
|
20240902,183500,2171462190,9160,9160,9160,9160,0
|
|
20240902,183400,2171462190,9160,9160,9160,9160,0
|
|
20240902,183300,2171462190,9160,9160,9160,9160,0
|
|
20240902,183200,2171462190,9160,9160,9160,9160,0
|
|
20240902,183100,2171462190,9160,9160,9160,9160,0
|
|
20240902,183000,2171462190,9160,9160,9160,9160,0
|
|
20240902,182900,2171462190,9160,9160,9160,9160,0
|
|
20240902,182800,2171462190,9160,9160,9160,9160,0
|
|
20240902,182700,2171462190,9160,9160,9160,9160,0
|
|
20240902,182600,2171462190,9160,9160,9160,9160,0
|
|
20240902,182500,2171462190,9160,9160,9160,9160,0
|
|
20240902,182400,2171462190,9160,9160,9160,9160,0
|
|
20240902,182300,2171462190,9160,9160,9160,9160,0
|
|
20240902,182200,2171462190,9160,9160,9160,9160,0
|
|
20240902,182100,2171462190,9160,9160,9160,9160,0
|
|
20240902,182000,2171462190,9160,9160,9160,9160,0
|
|
20240902,181900,2171462190,9160,9160,9160,9160,0
|
|
20240902,181800,2171462190,9160,9160,9160,9160,0
|
|
20240902,181700,2171462190,9160,9160,9160,9160,0
|
|
20240902,181600,2171462190,9160,9160,9160,9160,0
|
|
20240902,181500,2171462190,9160,9160,9160,9160,0
|
|
20240902,181400,2171462190,9160,9160,9160,9160,0
|
|
20240902,181300,2171462190,9160,9160,9160,9160,0
|
|
20240902,181200,2171462190,9160,9160,9160,9160,0
|
|
20240902,181100,2171462190,9160,9160,9160,9160,7899
|
|
20240902,181000,2171462190,9160,9160,9160,9160,0
|
|
20240902,180900,2171462190,9160,9160,9160,9160,0
|
|
20240902,180800,2171462190,9160,9160,9160,9160,0
|
|
20240902,180700,2171462190,9160,9160,9160,9160,0
|
|
20240902,180600,2171462190,9160,9160,9160,9160,0
|
|
20240902,180500,2171462190,9160,9160,9160,9160,0
|
|
20240902,180400,2171462190,9160,9160,9160,9160,0
|
|
20240902,180300,2171462190,9160,9160,9160,9160,0
|
|
20240902,180200,2171462190,9160,9160,9160,9160,0
|
|
20240902,180100,2171462190,9160,9160,9160,9160,0
|
|
20240902,180000,2171462190,9160,9160,9160,9160,0
|
|
20240902,175900,2171462190,9160,9160,9160,9160,0
|
|
20240902,175800,2171462190,9160,9160,9160,9160,0
|
|
20240902,175700,2171462190,9160,9160,9160,9160,0
|
|
20240902,175600,2171462190,9160,9160,9160,9160,0
|
|
20240902,175500,2171462190,9160,9160,9160,9160,0
|
|
20240902,175400,2171462190,9160,9160,9160,9160,0
|
|
20240902,175300,2171462190,9160,9160,9160,9160,0
|
|
20240902,175200,2171462190,9160,9160,9160,9160,0
|
|
20240902,175100,2171462190,9160,9160,9160,9160,0
|
|
20240902,175000,2171462190,9160,9160,9160,9160,0
|
|
20240902,174900,2171462190,9160,9160,9160,9160,0
|
|
20240902,174800,2171462190,9160,9160,9160,9160,0
|
|
20240902,174700,2171462190,9160,9160,9160,9160,0
|
|
20240902,174600,2171462190,9160,9160,9160,9160,0
|
|
20240902,174500,2171462190,9160,9160,9160,9160,0
|
|
20240902,174400,2171462190,9160,9160,9160,9160,0
|
|
20240902,174300,2171462190,9160,9160,9160,9160,0
|
|
20240902,174200,2171462190,9160,9160,9160,9160,0
|
|
20240902,174100,2171462190,9160,9160,9160,9160,7899
|
|
20240902,174000,2171462190,9160,9160,9160,9160,0
|
|
20240902,173900,2171462190,9160,9160,9160,9160,0
|
|
20240902,173800,2171462190,9160,9160,9160,9160,0
|
|
20240902,173700,2171462190,9160,9160,9160,9160,0
|
|
20240902,173600,2171462190,9160,9160,9160,9160,0
|
|
20240902,173500,2171462190,9160,9160,9160,9160,0
|
|
20240902,173400,2171462190,9160,9160,9160,9160,0
|
|
20240902,173300,2171462190,9160,9160,9160,9160,0
|
|
20240902,173200,2171462190,9160,9160,9160,9160,0
|
|
20240902,173100,2171462190,9160,9160,9160,9160,0
|
|
20240902,173000,2171462190,9160,9160,9160,9160,0
|
|
20240902,172900,2171462190,9160,9160,9160,9160,0
|
|
20240902,172800,2171462190,9160,9160,9160,9160,0
|
|
20240902,172700,2171462190,9160,9160,9160,9160,0
|
|
20240902,172600,2171462190,9160,9160,9160,9160,0
|
|
20240902,172500,2171462190,9160,9160,9160,9160,0
|
|
20240902,172400,2171462190,9160,9160,9160,9160,0
|
|
20240902,172300,2171462190,9160,9160,9160,9160,0
|
|
20240902,172200,2171462190,9160,9160,9160,9160,0
|
|
20240902,172100,2171462190,9160,9160,9160,9160,0
|
|
20240902,172000,2171462190,9160,9160,9160,9160,0
|
|
20240902,171900,2171462190,9160,9160,9160,9160,0
|
|
20240902,171800,2171462190,9160,9160,9160,9160,0
|
|
20240902,171700,2171462190,9160,9160,9160,9160,0
|
|
20240902,171600,2171462190,9160,9160,9160,9160,0
|
|
20240902,171500,2171462190,9160,9160,9160,9160,0
|
|
20240902,171400,2171462190,9160,9160,9160,9160,0
|
|
20240902,171300,2171462190,9160,9160,9160,9160,0
|
|
20240902,171200,2171462190,9160,9160,9160,9160,0
|
|
20240902,171100,2171462190,9160,9160,9160,9160,7899
|
|
20240902,171000,2171462190,9160,9160,9160,9160,0
|
|
20240902,170900,2171462190,9160,9160,9160,9160,0
|
|
20240902,170800,2171462190,9160,9160,9160,9160,0
|
|
20240902,170700,2171462190,9160,9160,9160,9160,0
|
|
20240902,170600,2171462190,9160,9160,9160,9160,0
|
|
20240902,170500,2171462190,9160,9160,9160,9160,0
|
|
20240902,170400,2171462190,9160,9160,9160,9160,0
|
|
20240902,170300,2171462190,9160,9160,9160,9160,0
|
|
20240902,170200,2171462190,9160,9160,9160,9160,0
|
|
20240902,170100,2171462190,9160,9160,9160,9160,0
|
|
20240902,170000,2171462190,9160,9160,9160,9160,0
|
|
20240902,165900,2171462190,9160,9160,9160,9160,0
|
|
20240902,165800,2171462190,9160,9160,9160,9160,0
|
|
20240902,165700,2171462190,9160,9160,9160,9160,0
|
|
20240902,165600,2171462190,9160,9160,9160,9160,0
|
|
20240902,165500,2171462190,9160,9160,9160,9160,0
|
|
20240902,165400,2171462190,9160,9160,9160,9160,0
|
|
20240902,165300,2171462190,9160,9160,9160,9160,0
|
|
20240902,165200,2171462190,9160,9160,9160,9160,0
|
|
20240902,165100,2171462190,9160,9160,9160,9160,0
|
|
20240902,165000,2171462190,9160,9160,9160,9160,0
|
|
20240902,164900,2171462190,9160,9160,9160,9160,0
|
|
20240902,164800,2171462190,9160,9160,9160,9160,0
|
|
20240902,164700,2171462190,9160,9160,9160,9160,0
|
|
20240902,164600,2171462190,9160,9160,9160,9160,0
|
|
20240902,164500,2171462190,9160,9160,9160,9160,0
|
|
20240902,164400,2171462190,9160,9160,9160,9160,0
|
|
20240902,164300,2171462190,9160,9160,9160,9160,0
|
|
20240902,164200,2171462190,9160,9160,9160,9160,0
|
|
20240902,164100,2171462190,9160,9160,9160,9160,7899
|
|
20240902,164000,2171462190,9160,9160,9160,9160,0
|
|
20240902,163900,2171462190,9160,9160,9160,9160,0
|
|
20240902,163800,2171462190,9160,9160,9160,9160,0
|
|
20240902,163700,2171462190,9160,9160,9160,9160,0
|
|
20240902,163600,2171462190,9160,9160,9160,9160,0
|
|
20240902,163500,2171462190,9160,9160,9160,9160,0
|
|
20240902,163400,2171462190,9160,9160,9160,9160,0
|
|
20240902,163300,2171462190,9160,9160,9160,9160,0
|
|
20240902,163200,2171462190,9160,9160,9160,9160,0
|
|
20240902,163100,2171462190,9160,9160,9160,9160,0
|
|
20240902,163000,2171462190,9160,9160,9160,9160,0
|
|
20240902,162900,2171462190,9160,9160,9160,9160,0
|
|
20240902,162800,2171462190,9160,9160,9160,9160,0
|
|
20240902,162700,2171462190,9160,9160,9160,9160,0
|
|
20240902,162600,2171462190,9160,9160,9160,9160,0
|
|
20240902,162500,2171462190,9160,9160,9160,9160,0
|
|
20240902,162400,2171462190,9160,9160,9160,9160,0
|
|
20240902,162300,2171462190,9160,9160,9160,9160,0
|
|
20240902,162200,2171462190,9160,9160,9160,9160,0
|
|
20240902,162100,2171462190,9160,9160,9160,9160,0
|
|
20240902,162000,2171462190,9160,9160,9160,9160,0
|
|
20240902,161900,2171462190,9160,9160,9160,9160,0
|
|
20240902,161800,2171462190,9160,9160,9160,9160,0
|
|
20240902,161700,2171462190,9160,9160,9160,9160,0
|
|
20240902,161600,2171462190,9160,9160,9160,9160,0
|
|
20240902,161500,2171462190,9160,9160,9160,9160,0
|
|
20240902,161400,2171462190,9160,9160,9160,9160,0
|
|
20240902,161300,2171462190,9160,9160,9160,9160,0
|
|
20240902,161200,2171462190,9160,9160,9160,9160,0
|
|
20240902,161100,2171462190,9160,9160,9160,9160,7899
|
|
20240902,161000,2171462190,9160,9160,9160,9160,0
|
|
20240902,160900,2171462190,9160,9160,9160,9160,0
|
|
20240902,160800,2171462190,9160,9160,9160,9160,0
|
|
20240902,160700,2171462190,9160,9160,9160,9160,0
|
|
20240902,160600,2171462190,9160,9160,9160,9160,0
|
|
20240902,160500,2171462190,9160,9160,9160,9160,0
|
|
20240902,160400,2171462190,9160,9160,9160,9160,0
|
|
20240902,160300,2171462190,9160,9160,9160,9160,0
|
|
20240902,160200,2171462190,9160,9160,9160,9160,0
|
|
20240902,160100,2171462190,9160,9160,9160,9160,0
|
|
20240902,160000,2171462190,9160,9160,9160,9160,0
|
|
20240902,155900,2171462190,9160,9160,9160,9160,0
|
|
20240902,155800,2171462190,9160,9160,9160,9160,0
|
|
20240902,155700,2171462190,9160,9160,9160,9160,0
|
|
20240902,155600,2171462190,9160,9160,9160,9160,0
|
|
20240902,155500,2171462190,9160,9160,9160,9160,0
|
|
20240902,155400,2171462190,9160,9160,9160,9160,0
|
|
20240902,155300,2171462190,9160,9160,9160,9160,0
|
|
20240902,155200,2171462190,9160,9160,9160,9160,0
|
|
20240902,155100,2171462190,9160,9160,9160,9160,0
|
|
20240902,155000,2171462190,9160,9160,9160,9160,0
|
|
20240902,154900,2171462190,9160,9160,9160,9160,0
|
|
20240902,154800,2171462190,9160,9160,9160,9160,0
|
|
20240902,154700,2171462190,9160,9160,9160,9160,0
|
|
20240902,154600,2171462190,9160,9160,9160,9160,0
|
|
20240902,154500,2171462190,9160,9160,9160,9160,0
|
|
20240902,154400,2171462190,9160,9160,9160,9160,0
|
|
20240902,154300,2171462190,9160,9160,9160,9160,0
|
|
20240902,154200,2171462190,9160,9160,9160,9160,0
|
|
20240902,154100,2171462190,9160,9160,9160,9160,7899
|
|
20240902,154000,2171462190,9160,9160,9160,9160,0
|
|
20240902,153900,2171462190,9160,9160,9160,9160,0
|
|
20240902,153800,2171462190,9160,9160,9160,9160,0
|
|
20240902,153700,2171462190,9160,9160,9160,9160,0
|
|
20240902,153600,2171462190,9160,9160,9160,9160,0
|
|
20240902,153500,2171462190,9160,9160,9160,9160,0
|
|
20240902,153400,2171462190,9160,9160,9160,9160,0
|
|
20240902,153300,2171462190,9160,9160,9160,9160,0
|
|
20240902,153200,2171462190,9160,9160,9160,9160,0
|
|
20240902,153100,2171462190,9160,9160,9160,9160,0
|
|
20240902,153000,2171462190,9160,9160,9160,9160,7899
|
|
20240902,152900,2099107350,9160,9160,9160,9160,0
|
|
20240902,152800,2099107350,9160,9160,9160,9160,0
|
|
20240902,152700,2099107350,9160,9160,9160,9160,0
|
|
20240902,152600,2099107350,9160,9160,9160,9160,0
|
|
20240902,152500,2099107350,9160,9160,9160,9160,0
|
|
20240902,152400,2099107350,9160,9160,9160,9160,0
|
|
20240902,152300,2099107350,9160,9160,9160,9160,0
|
|
20240902,152200,2099107350,9160,9160,9160,9160,0
|
|
20240902,152100,2099107350,9160,9160,9160,9160,0
|
|
20240902,152000,2099107350,9160,9160,9160,9160,0
|
|
20240902,151900,2099107350,9160,9180,9180,9160,2483
|
|
20240902,151800,2076352250,9180,9180,9180,9170,168
|
|
20240902,151700,2074810060,9180,9180,9180,9170,1250
|
|
20240902,151600,2063347500,9180,9170,9190,9170,104
|
|
20240902,151500,2062393680,9170,9180,9190,9170,1605
|
|
20240902,151400,2047663380,9190,9180,9190,9180,1641
|
|
20240902,151300,2032598860,9180,9190,9190,9180,660
|
|
20240902,151200,2026535670,9190,9190,9190,9190,35
|
|
20240902,151100,2026214020,9180,9190,9190,9180,67
|
|
20240902,151000,2025598850,9190,9190,9190,9190,3
|
|
20240902,150900,2025571280,9180,9190,9190,9180,2038
|
|
20240902,150800,2006861440,9190,9190,9190,9190,112
|
|
20240902,150700,2005832160,9190,9190,9200,9180,475
|
|
20240902,150600,2001466570,9190,9190,9200,9190,1410
|
|
20240902,150500,1988508660,9190,9180,9190,9170,1076
|
|
20240902,150400,1978635540,9180,9190,9190,9180,2122
|
|
20240902,150300,1959155560,9190,9190,9190,9190,35
|
|
20240902,150200,1958833910,9190,9190,9190,9190,326
|
|
20240902,150100,1955837970,9200,9200,9200,9200,0
|
|
20240902,150000,1955837970,9200,9190,9200,9190,692
|
|
20240902,145900,1949477890,9190,9190,9190,9190,16
|
|
20240902,145800,1949330850,9190,9190,9190,9180,592
|
|
20240902,145700,1943890870,9190,9190,9190,9190,90
|
|
20240902,145600,1943063770,9190,9190,9190,9190,501
|
|
20240902,145500,1938459580,9190,9190,9190,9190,1277
|
|
20240902,145400,1926723950,9190,9190,9190,9190,653
|
|
20240902,145300,1920722880,9190,9200,9200,9190,989
|
|
20240902,145200,1911630080,9200,9200,9200,9200,1110
|
|
20240902,145100,1901418080,9200,9200,9200,9200,1
|
|
20240902,145000,1901408880,9180,9180,9180,9180,0
|
|
20240902,144900,1901408880,9180,9180,9180,9180,1
|
|
20240902,144800,1901399700,9180,9190,9190,9180,164
|
|
20240902,144700,1899892550,9190,9190,9190,9190,20
|
|
20240902,144600,1899708750,9190,9190,9190,9190,357
|
|
20240902,144500,1896427920,9180,9180,9180,9180,10
|
|
20240902,144400,1896336120,9180,9180,9180,9180,0
|
|
20240902,144300,1896336120,9180,9180,9180,9180,300
|
|
20240902,144200,1893582120,9180,9180,9180,9180,1004
|
|
20240902,144100,1884365400,9180,9180,9180,9180,36
|
|
20240902,144000,1884034920,9180,9180,9180,9180,30
|
|
20240902,143900,1883759520,9180,9190,9190,9180,39
|
|
20240902,143800,1883401400,9190,9190,9190,9190,36
|
|
20240902,143700,1883070560,9190,9190,9190,9190,51
|
|
20240902,143600,1882601870,9180,9180,9180,9180,140
|
|
20240902,143500,1881316670,9180,9180,9180,9180,140
|
|
20240902,143400,1880031470,9180,9180,9180,9180,30
|
|
20240902,143300,1879756070,9180,9180,9180,9180,1
|
|
20240902,143200,1879746890,9170,9180,9180,9170,9
|
|
20240902,143100,1879664350,9170,9170,9170,9170,40
|
|
20240902,143000,1879297550,9170,9170,9170,9170,100
|
|
20240902,142900,1878380550,9180,9180,9180,9180,5
|
|
20240902,142800,1878334650,9180,9180,9180,9180,21
|
|
20240902,142700,1878141870,9180,9180,9180,9180,54
|
|
20240902,142600,1877646150,9180,9180,9180,9180,0
|
|
20240902,142500,1877646150,9180,9180,9180,9180,50
|
|
20240902,142400,1877187150,9170,9170,9170,9170,55
|
|
20240902,142300,1876682800,9170,9170,9170,9170,0
|
|
20240902,142200,1876682800,9170,9170,9170,9160,148
|
|
20240902,142100,1875325750,9150,9180,9180,9150,1134
|
|
20240902,142000,1864947990,9180,9180,9180,9180,43
|
|
20240902,141900,1864553250,9190,9200,9200,9190,551
|
|
20240902,141800,1859488360,9190,9170,9190,9170,282
|
|
20240902,141700,1856897820,9170,9160,9170,9160,55
|
|
20240902,141600,1856393900,9170,9170,9170,9170,54
|
|
20240902,141500,1855898720,9170,9170,9170,9160,256
|
|
20240902,141400,1853553660,9170,9170,9170,9170,250
|
|
20240902,141300,1851261160,9170,9240,9240,9170,1367
|
|
20240902,141200,1838710340,9270,9170,9290,9170,7133
|
|
20240902,141100,1772891760,9150,9150,9150,9150,0
|
|
20240902,141000,1772891760,9150,9150,9150,9150,0
|
|
20240902,140900,1772891760,9150,9150,9150,9150,20
|
|
20240902,140800,1772708760,9160,9160,9160,9160,136
|
|
20240902,140700,1771463000,9160,9160,9160,9160,35
|
|
20240902,140600,1771142400,9160,9150,9160,9150,186
|
|
20240902,140500,1769438740,9150,9150,9150,9150,10
|
|
20240902,140400,1769347240,9160,9160,9160,9160,0
|
|
20240902,140300,1769347240,9160,9160,9160,9160,3
|
|
20240902,140200,1769319760,9160,9160,9160,9160,156
|
|
20240902,140100,1767890800,9160,9160,9160,9160,163
|
|
20240902,140000,1766397720,9160,9160,9160,9160,93
|
|
20240902,135900,1765545840,9160,9160,9160,9160,8
|
|
20240902,135800,1765472560,9160,9160,9160,9160,7
|
|
20240902,135700,1765408440,9160,9160,9160,9160,1
|
|
20240902,135600,1765399280,9160,9160,9160,9160,65
|
|
20240902,135500,1764803880,9160,9160,9160,9160,101
|
|
20240902,135400,1763878720,9160,9160,9160,9160,0
|
|
20240902,135300,1763878720,9160,9160,9160,9160,101
|
|
20240902,135200,1762953560,9160,9160,9160,9160,10
|
|
20240902,135100,1762861960,9160,9160,9160,9150,57
|
|
20240902,135000,1762340150,9160,9160,9160,9160,0
|
|
20240902,134900,1762340150,9160,9160,9160,9160,3
|
|
20240902,134800,1762312670,9160,9160,9160,9160,5
|
|
20240902,134700,1762266870,9160,9160,9160,9160,0
|
|
20240902,134600,1762266870,9160,9160,9160,9160,26
|
|
20240902,134500,1762028710,9160,9150,9160,9150,4
|
|
20240902,134400,1761992090,9150,9150,9150,9150,22
|
|
20240902,134300,1761790790,9150,9150,9160,9150,22
|
|
20240902,134200,1761589470,9160,9160,9160,9160,9
|
|
20240902,134100,1761507030,9160,9160,9160,9160,21
|
|
20240902,134000,1761314670,9160,9160,9160,9160,300
|
|
20240902,133900,1758566670,9160,9160,9160,9160,7
|
|
20240902,133800,1758502550,9160,9160,9160,9160,54
|
|
20240902,133700,1758007910,9150,9150,9150,9150,1180
|
|
20240902,133600,1747210910,9140,9140,9140,9140,0
|
|
20240902,133500,1747210910,9140,9150,9150,9140,1241
|
|
20240902,133400,1735868120,9140,9140,9140,9140,10
|
|
20240902,133300,1735776720,9150,9150,9150,9150,4
|
|
20240902,133200,1735740120,9150,9150,9150,9150,0
|
|
20240902,133100,1735740120,9150,9150,9150,9150,0
|
|
20240902,133000,1735740120,9150,9150,9150,9150,60
|
|
20240902,132900,1735191120,9150,9150,9150,9140,311
|
|
20240902,132800,1732345480,9150,9150,9150,9150,2
|
|
20240902,132700,1732327180,9140,9140,9140,9140,72
|
|
20240902,132600,1731669100,9150,9150,9150,9150,0
|
|
20240902,132500,1731669100,9150,9140,9150,9140,2
|
|
20240902,132400,1731650810,9140,9160,9160,9140,127
|
|
20240902,132300,1730488960,9160,9160,9160,9160,0
|
|
20240902,132200,1730488960,9160,9160,9160,9160,5
|
|
20240902,132100,1730443160,9140,9150,9150,9140,50
|
|
20240902,132000,1729986150,9160,9160,9160,9160,0
|
|
20240902,131900,1729986150,9160,9160,9160,9160,51
|
|
20240902,131800,1729518990,9150,9150,9150,9150,0
|
|
20240902,131700,1729518990,9150,9150,9150,9150,2
|
|
20240902,131600,1729500690,9150,9150,9150,9150,0
|
|
20240902,131500,1729500690,9150,9150,9150,9150,2
|
|
20240902,131400,1729482390,9160,9160,9160,9160,280
|
|
20240902,131300,1726917590,9140,9140,9140,9140,50
|
|
20240902,131200,1726460590,9140,9140,9140,9140,0
|
|
20240902,131100,1726460590,9140,9160,9160,9140,14
|
|
20240902,131000,1726332550,9160,9140,9160,9140,15
|
|
20240902,130900,1726195430,9140,9140,9140,9140,493
|
|
20240902,130800,1721689410,9140,9140,9140,9140,916
|
|
20240902,130700,1713317170,9140,9160,9160,9140,320
|
|
20240902,130600,1710390990,9150,9160,9160,9150,131
|
|
20240902,130500,1709191050,9160,9160,9160,9160,0
|
|
20240902,130400,1709191050,9160,9160,9160,9160,0
|
|
20240902,130300,1709191050,9160,9160,9160,9160,50
|
|
20240902,130200,1708733050,9160,9160,9160,9160,0
|
|
20240902,130100,1708733050,9160,9160,9160,9160,2
|
|
20240902,130000,1708714730,9160,9160,9160,9160,0
|
|
20240902,125900,1708714730,9160,9160,9160,9160,60
|
|
20240902,125800,1708165130,9160,9160,9160,9160,2100
|
|
20240902,125700,1688929130,9150,9150,9150,9150,10
|
|
20240902,125600,1688837630,9150,9150,9150,9150,98
|
|
20240902,125500,1687940930,9150,9150,9150,9150,355
|
|
20240902,125400,1684692680,9150,9150,9150,9150,1
|
|
20240902,125300,1684683530,9150,9140,9150,9130,55
|
|
20240902,125200,1684181180,9140,9140,9140,9140,0
|
|
20240902,125100,1684181180,9140,9140,9140,9140,2
|
|
20240902,125000,1684162900,9140,9140,9140,9140,69
|
|
20240902,124900,1683532240,9140,9140,9140,9140,6
|
|
20240902,124800,1683477400,9140,9140,9140,9130,13
|
|
20240902,124700,1683358620,9140,9140,9140,9140,24
|
|
20240902,124600,1683139260,9140,9140,9140,9140,18
|
|
20240902,124500,1682974740,9120,9120,9120,9120,4
|
|
20240902,124400,1682938260,9120,9120,9130,9120,577
|
|
20240902,124300,1677676010,9120,9130,9130,9120,1733
|
|
20240902,124200,1661867080,9130,9130,9130,9130,12
|
|
20240902,124100,1661757520,9130,9130,9130,9130,101
|
|
20240902,124000,1660835390,9130,9130,9130,9130,1032
|
|
20240902,123900,1651413230,9130,9140,9140,9130,77
|
|
20240902,123800,1650709650,9140,9140,9140,9140,1
|
|
20240902,123700,1650700510,9140,9140,9140,9140,28
|
|
20240902,123600,1650444590,9140,9130,9140,9130,106
|
|
20240902,123500,1649476700,9140,9130,9140,9130,53
|
|
20240902,123400,1648992310,9140,9150,9150,9140,131
|
|
20240902,123300,1647794960,9150,9150,9150,9150,1
|
|
20240902,123200,1647785810,9150,9150,9150,9150,0
|
|
20240902,123100,1647785810,9150,9150,9150,9150,4
|
|
20240902,123000,1647749210,9150,9150,9150,9150,15
|
|
20240902,122900,1647611960,9140,9140,9140,9140,0
|
|
20240902,122800,1647611960,9140,9150,9150,9140,51
|
|
20240902,122700,1647145810,9140,9150,9150,9140,269
|
|
20240902,122600,1644686840,9150,9150,9150,9150,0
|
|
20240902,122500,1644686840,9150,9150,9150,9150,1
|
|
20240902,122400,1644677690,9150,9150,9150,9150,26
|
|
20240902,122300,1644439790,9150,9150,9150,9150,1
|
|
20240902,122200,1644430640,9160,9160,9160,9160,55
|
|
20240902,122100,1643926840,9150,9150,9150,9150,1
|
|
20240902,122000,1643917690,9140,9140,9140,9140,43
|
|
20240902,121900,1643524670,9140,9150,9150,9140,993
|
|
20240902,121800,1634447030,9150,9160,9160,9150,20
|
|
20240902,121700,1634263930,9160,9160,9160,9150,801
|
|
20240902,121600,1626928830,9150,9150,9150,9150,2
|
|
20240902,121500,1626910530,9150,9150,9150,9150,60
|
|
20240902,121400,1626361530,9150,9150,9150,9150,70
|
|
20240902,121300,1625721030,9150,9150,9150,9150,100
|
|
20240902,121200,1624806030,9150,9150,9150,9150,0
|
|
20240902,121100,1624806030,9150,9150,9150,9150,110
|
|
20240902,121000,1623799530,9160,9160,9160,9160,0
|
|
20240902,120900,1623799530,9160,9160,9160,9160,2
|
|
20240902,120800,1623781210,9140,9140,9140,9140,0
|
|
20240902,120700,1623781210,9140,9140,9140,9140,0
|
|
20240902,120600,1623781210,9140,9140,9140,9140,0
|
|
20240902,120500,1623781210,9140,9140,9140,9140,256
|
|
20240902,120400,1621441370,9150,9160,9160,9150,126
|
|
20240902,120300,1620288420,9140,9140,9140,9140,0
|
|
20240902,120200,1620288420,9140,9140,9140,9140,0
|
|
20240902,120100,1620288420,9140,9150,9150,9140,300
|
|
20240902,120000,1617545550,9150,9150,9150,9150,92
|
|
20240902,115900,1616703750,9160,9140,9160,9140,62
|
|
20240902,115800,1616136830,9140,9150,9150,9140,35
|
|
20240902,115700,1615816910,9150,9150,9150,9150,19
|
|
20240902,115600,1615643060,9150,9150,9150,9140,332
|
|
20240902,115500,1612605560,9150,9150,9150,9150,0
|
|
20240902,115400,1612605560,9150,9140,9150,9140,328
|
|
20240902,115300,1609604640,9140,9140,9140,9140,0
|
|
20240902,115200,1609604640,9140,9140,9140,9140,0
|
|
20240902,115100,1609604640,9140,9140,9140,9140,20
|
|
20240902,115000,1609421840,9140,9140,9140,9140,0
|
|
20240902,114900,1609421840,9140,9140,9140,9140,0
|
|
20240902,114800,1609421840,9140,9140,9140,9140,18
|
|
20240902,114700,1609257320,9140,9140,9140,9140,980
|
|
20240902,114600,1600300120,9130,9130,9130,9130,80
|
|
20240902,114500,1599569720,9130,9130,9130,9130,0
|
|
20240902,114400,1599569720,9130,9130,9130,9130,141
|
|
20240902,114300,1598282390,9120,9120,9120,9120,0
|
|
20240902,114200,1598282390,9120,9120,9120,9120,333
|
|
20240902,114100,1595245430,9140,9130,9140,9130,114
|
|
20240902,114000,1594203950,9130,9130,9130,9130,48
|
|
20240902,113900,1593765710,9130,9130,9130,9130,104
|
|
20240902,113800,1592816190,9140,9140,9140,9140,13
|
|
20240902,113700,1592697370,9140,9130,9140,9130,14
|
|
20240902,113600,1592569420,9140,9140,9140,9140,20
|
|
20240902,113500,1592386620,9140,9140,9140,9140,0
|
|
20240902,113400,1592386620,9140,9140,9140,9140,153
|
|
20240902,113300,1590988200,9130,9130,9130,9130,46
|
|
20240902,113200,1590568220,9120,9130,9130,9120,111
|
|
20240902,113100,1589555890,9130,9130,9130,9130,253
|
|
20240902,113000,1587246000,9120,9130,9130,9120,50
|
|
20240902,112900,1586789980,9120,9120,9120,9120,0
|
|
20240902,112800,1586789980,9120,9120,9120,9120,500
|
|
20240902,112700,1582229980,9120,9120,9120,9120,758
|
|
20240902,112600,1575317020,9120,9120,9120,9120,0
|
|
20240902,112500,1575317020,9120,9140,9140,9120,7442
|
|
20240902,112400,1507444360,9150,9150,9150,9150,0
|
|
20240902,112300,1507444360,9150,9150,9150,9150,20
|
|
20240902,112200,1507261360,9150,9150,9150,9110,948
|
|
20240902,112100,1498615280,9150,9120,9150,9110,7498
|
|
20240902,112000,1430208610,9130,9130,9130,9130,5059
|
|
20240902,111900,1384019940,9130,9130,9130,9130,2156
|
|
20240902,111800,1364335660,9130,9140,9140,9130,102
|
|
20240902,111700,1363403810,9140,9150,9150,9140,56
|
|
20240902,111600,1362891840,9150,9130,9150,9130,818
|
|
20240902,111500,1355417520,9130,9140,9150,9130,934
|
|
20240902,111400,1346884870,9140,9140,9140,9140,0
|
|
20240902,111300,1346884870,9140,9140,9140,9140,2100
|
|
20240902,111200,1327690870,9140,9150,9150,9140,473
|
|
20240902,111100,1323367600,9140,9140,9140,9140,0
|
|
20240902,111000,1323367600,9140,9140,9150,9130,655
|
|
20240902,110900,1317380900,9140,9140,9150,9130,1951
|
|
20240902,110800,1299548640,9150,9150,9150,9140,341
|
|
20240902,110700,1296428950,9150,9150,9150,9150,403
|
|
20240902,110600,1292741500,9150,9150,9150,9150,512
|
|
20240902,110500,1288056700,9150,9150,9150,9150,1647
|
|
20240902,110400,1272986650,9150,9160,9160,9150,115
|
|
20240902,110300,1271934250,9160,9150,9160,9150,50
|
|
20240902,110200,1271476650,9160,9160,9160,9160,181
|
|
20240902,110100,1269818690,9150,9160,9160,9150,501
|
|
20240902,110000,1265234530,9160,9160,9160,9150,1190
|
|
20240902,105900,1254339290,9160,9150,9160,9150,5391
|
|
20240902,105800,1205011430,9160,9160,9160,9160,166
|
|
20240902,105700,1203490870,9160,9160,9160,9160,849
|
|
20240902,105600,1195714030,9160,9160,9160,9160,980
|
|
20240902,105500,1186737230,9160,9170,9170,9160,173
|
|
20240902,105400,1185151700,9160,9170,9170,9160,378
|
|
20240902,105300,1181689070,9170,9170,9170,9170,152
|
|
20240902,105200,1180295230,9160,9160,9160,9160,964
|
|
20240902,105100,1171464990,9160,9170,9170,9160,379
|
|
20240902,105000,1167990550,9170,9170,9170,9170,64
|
|
20240902,104900,1167403670,9160,9160,9160,9160,107
|
|
20240902,104800,1166423550,9160,9170,9170,9160,1904
|
|
20240902,104700,1148982810,9160,9160,9160,9160,47
|
|
20240902,104600,1148552290,9160,9170,9170,9160,62
|
|
20240902,104500,1147984350,9170,9160,9170,9160,1112
|
|
20240902,104400,1137798310,9150,9150,9150,9150,353
|
|
20240902,104300,1134568360,9150,9190,9190,9150,16029
|
|
20240902,104200,987606140,9190,9180,9190,9180,255
|
|
20240902,104100,985265130,9180,9180,9180,9180,245
|
|
20240902,104000,983016030,9170,9180,9180,9170,228
|
|
20240902,103900,980923730,9180,9180,9180,9180,1981
|
|
20240902,103800,962738150,9180,9180,9180,9180,104
|
|
20240902,103700,961783430,9180,9180,9180,9170,27
|
|
20240902,103600,961535670,9180,9170,9180,9170,370
|
|
20240902,103500,958140770,9190,9180,9190,9180,1781
|
|
20240902,103400,941791060,9190,9190,9190,9190,53
|
|
20240902,103300,941303990,9190,9190,9190,9190,51
|
|
20240902,103200,940835300,9190,9200,9200,9190,6
|
|
20240902,103100,940780110,9200,9200,9200,9200,100
|
|
20240902,103000,939860110,9200,9180,9200,9180,1413
|
|
20240902,102900,926881250,9180,9190,9190,9180,539
|
|
20240902,102800,921928840,9190,9190,9190,9190,546
|
|
20240902,102700,916911100,9180,9180,9180,9180,0
|
|
20240902,102600,916911100,9180,9180,9180,9180,12
|
|
20240902,102500,916800940,9180,9190,9190,9180,673
|
|
20240902,102400,910622060,9190,9190,9190,9190,203
|
|
20240902,102300,908756490,9180,9180,9180,9180,547
|
|
20240902,102200,903735030,9190,9190,9190,9190,73
|
|
20240902,102100,903064160,9190,9190,9190,9190,94
|
|
20240902,102000,902200300,9190,9190,9190,9190,53
|
|
20240902,101900,901713230,9180,9180,9180,9180,34
|
|
20240902,101800,901401110,9180,9180,9180,9180,130
|
|
20240902,101700,900207710,9180,9180,9180,9180,1
|
|
20240902,101600,900198530,9190,9180,9190,9180,69
|
|
20240902,101500,899565100,9190,9190,9190,9190,6
|
|
20240902,101400,899509960,9190,9190,9190,9180,1075
|
|
20240902,101300,889630810,9190,9200,9200,9190,22
|
|
20240902,101200,889428430,9200,9200,9200,9200,321
|
|
20240902,101100,886475230,9200,9190,9200,9180,16
|
|
20240902,101000,886328090,9180,9200,9200,9180,860
|
|
20240902,100900,878425590,9200,9200,9200,9180,260
|
|
20240902,100800,876036630,9190,9190,9190,9190,302
|
|
20240902,100700,873261250,9190,9190,9190,9180,125
|
|
20240902,100600,872112510,9190,9190,9200,9190,1123
|
|
20240902,100500,861792120,9190,9190,9190,9190,511
|
|
20240902,100400,857096030,9190,9200,9200,9190,152
|
|
20240902,100300,855699130,9200,9190,9200,9180,693
|
|
20240902,100200,849330170,9190,9190,9190,9180,1572
|
|
20240902,100100,834893800,9190,9200,9200,9190,1622
|
|
20240902,100000,819987500,9200,9200,9210,9200,1118
|
|
20240902,095900,809701740,9200,9220,9220,9200,247
|
|
20240902,095800,807427750,9200,9230,9230,9200,43
|
|
20240902,095700,807032070,9240,9200,9240,9200,6
|
|
20240902,095600,806976670,9190,9200,9200,9190,731
|
|
20240902,095500,800256780,9230,9230,9230,9230,2000
|
|
20240902,095400,781796780,9230,9190,9230,9190,959
|
|
20240902,095300,772975120,9190,9200,9200,9190,113
|
|
20240902,095200,771935570,9180,9180,9180,9180,44
|
|
20240902,095100,771531650,9190,9210,9210,9190,2647
|
|
20240902,095000,747188040,9200,9220,9220,9200,403
|
|
20240902,094900,743478540,9200,9200,9200,9200,268
|
|
20240902,094800,741012940,9200,9230,9230,9200,745
|
|
20240902,094700,734158140,9220,9220,9220,9200,1692
|
|
20240902,094600,718573590,9220,9230,9230,9220,19
|
|
20240902,094500,718398400,9220,9220,9240,9220,264
|
|
20240902,094400,715964300,9220,9240,9240,9220,763
|
|
20240902,094300,708929110,9230,9230,9240,9230,452
|
|
20240902,094200,704757100,9230,9240,9240,9230,269
|
|
20240902,094100,702274180,9240,9240,9240,9240,6
|
|
20240902,094000,702218740,9240,9230,9240,9230,54
|
|
20240902,093900,701720090,9230,9230,9240,9230,158
|
|
20240902,093800,700261380,9230,9220,9240,9220,172
|
|
20240902,093700,698674860,9230,9230,9230,9230,115
|
|
20240902,093600,697613410,9230,9220,9230,9220,26
|
|
20240902,093500,697373640,9220,9220,9230,9220,1135
|
|
20240902,093400,686908240,9220,9230,9230,9220,657
|
|
20240902,093300,680850480,9240,9230,9240,9230,139
|
|
20240902,093200,679566180,9240,9240,9240,9240,9
|
|
20240902,093100,679483020,9240,9230,9240,9220,2191
|
|
20240902,093000,659245470,9230,9210,9240,9210,4443
|
|
20240902,092900,618199850,9210,9200,9210,9200,317
|
|
20240902,092800,615281220,9200,9180,9200,9180,1177
|
|
20240902,092700,604467000,9180,9190,9190,9180,810
|
|
20240902,092600,597031120,9180,9170,9180,9170,1211
|
|
20240902,092500,585924000,9170,9180,9180,9170,545
|
|
20240902,092400,580925740,9180,9180,9180,9170,769
|
|
20240902,092300,573870880,9170,9180,9180,9170,290
|
|
20240902,092200,571211480,9180,9180,9180,9170,4018
|
|
20240902,092100,534354070,9180,9180,9180,9180,335
|
|
20240902,092000,531278770,9190,9190,9190,9170,190
|
|
20240902,091900,529534480,9190,9180,9190,9170,2507
|
|
20240902,091800,506533730,9170,9180,9190,9170,1251
|
|
20240902,091700,495057820,9180,9190,9190,9180,2168
|
|
20240902,091600,475153810,9190,9190,9200,9180,1340
|
|
20240902,091500,462843260,9200,9190,9200,9180,1582
|
|
20240902,091400,448305060,9190,9190,9200,9180,837
|
|
20240902,091300,440610440,9190,9190,9200,9190,343
|
|
20240902,091200,437458140,9200,9210,9210,9190,54
|
|
20240902,091100,436961410,9210,9180,9240,9180,475
|
|
20240902,091000,432595790,9160,9170,9180,9160,2494
|
|
20240902,090900,409748620,9160,9200,9200,9160,7807
|
|
20240902,090800,338087560,9190,9200,9200,9190,3912
|
|
20240902,090700,302132540,9200,9210,9210,9190,740
|
|
20240902,090600,295329130,9210,9220,9250,9190,1432
|
|
20240902,090500,282159970,9210,9190,9210,9190,679
|
|
20240902,090400,275913530,9180,9270,9270,9180,5331
|
|
20240902,090300,226809640,9250,9230,9270,9220,2147
|
|
20240902,090200,206976760,9230,9220,9240,9220,2998
|
|
20240902,090100,179320090,9200,9280,9280,9180,6525
|
|
20240902,090000,119018230,9270,9320,9330,9260,7872
|