674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,201100,2065956610,9320,9320,9320,9320,4504
|
|
20240903,201000,2065956610,9320,9320,9320,9320,0
|
|
20240903,200900,2065956610,9320,9320,9320,9320,0
|
|
20240903,200800,2065956610,9320,9320,9320,9320,0
|
|
20240903,200700,2065956610,9320,9320,9320,9320,0
|
|
20240903,200600,2065956610,9320,9320,9320,9320,0
|
|
20240903,200500,2065956610,9320,9320,9320,9320,0
|
|
20240903,200400,2065956610,9320,9320,9320,9320,0
|
|
20240903,200300,2065956610,9320,9320,9320,9320,0
|
|
20240903,200200,2065956610,9320,9320,9320,9320,0
|
|
20240903,200100,2065956610,9320,9320,9320,9320,0
|
|
20240903,200000,2065956610,9320,9320,9320,9320,0
|
|
20240903,195900,2065956610,9320,9320,9320,9320,0
|
|
20240903,195800,2065956610,9320,9320,9320,9320,0
|
|
20240903,195700,2065956610,9320,9320,9320,9320,0
|
|
20240903,195600,2065956610,9320,9320,9320,9320,0
|
|
20240903,195500,2065956610,9320,9320,9320,9320,0
|
|
20240903,195400,2065956610,9320,9320,9320,9320,0
|
|
20240903,195300,2065956610,9320,9320,9320,9320,0
|
|
20240903,195200,2065956610,9320,9320,9320,9320,0
|
|
20240903,195100,2065956610,9320,9320,9320,9320,0
|
|
20240903,195000,2065956610,9320,9320,9320,9320,0
|
|
20240903,194900,2065956610,9320,9320,9320,9320,0
|
|
20240903,194800,2065956610,9320,9320,9320,9320,0
|
|
20240903,194700,2065956610,9320,9320,9320,9320,0
|
|
20240903,194600,2065956610,9320,9320,9320,9320,0
|
|
20240903,194500,2065956610,9320,9320,9320,9320,0
|
|
20240903,194400,2065956610,9320,9320,9320,9320,0
|
|
20240903,194300,2065956610,9320,9320,9320,9320,0
|
|
20240903,194200,2065956610,9320,9320,9320,9320,0
|
|
20240903,194100,2065956610,9320,9320,9320,9320,4504
|
|
20240903,194000,2065956610,9320,9320,9320,9320,0
|
|
20240903,193900,2065956610,9320,9320,9320,9320,0
|
|
20240903,193800,2065956610,9320,9320,9320,9320,0
|
|
20240903,193700,2065956610,9320,9320,9320,9320,0
|
|
20240903,193600,2065956610,9320,9320,9320,9320,0
|
|
20240903,193500,2065956610,9320,9320,9320,9320,0
|
|
20240903,193400,2065956610,9320,9320,9320,9320,0
|
|
20240903,193300,2065956610,9320,9320,9320,9320,0
|
|
20240903,193200,2065956610,9320,9320,9320,9320,0
|
|
20240903,193100,2065956610,9320,9320,9320,9320,0
|
|
20240903,193000,2065956610,9320,9320,9320,9320,0
|
|
20240903,192900,2065956610,9320,9320,9320,9320,0
|
|
20240903,192800,2065956610,9320,9320,9320,9320,0
|
|
20240903,192700,2065956610,9320,9320,9320,9320,0
|
|
20240903,192600,2065956610,9320,9320,9320,9320,0
|
|
20240903,192500,2065956610,9320,9320,9320,9320,0
|
|
20240903,192400,2065956610,9320,9320,9320,9320,0
|
|
20240903,192300,2065956610,9320,9320,9320,9320,0
|
|
20240903,192200,2065956610,9320,9320,9320,9320,0
|
|
20240903,192100,2065956610,9320,9320,9320,9320,0
|
|
20240903,192000,2065956610,9320,9320,9320,9320,0
|
|
20240903,191900,2065956610,9320,9320,9320,9320,0
|
|
20240903,191800,2065956610,9320,9320,9320,9320,0
|
|
20240903,191700,2065956610,9320,9320,9320,9320,0
|
|
20240903,191600,2065956610,9320,9320,9320,9320,0
|
|
20240903,191500,2065956610,9320,9320,9320,9320,0
|
|
20240903,191400,2065956610,9320,9320,9320,9320,0
|
|
20240903,191300,2065956610,9320,9320,9320,9320,0
|
|
20240903,191200,2065956610,9320,9320,9320,9320,0
|
|
20240903,191100,2065956610,9320,9320,9320,9320,4504
|
|
20240903,191000,2065956610,9320,9320,9320,9320,0
|
|
20240903,190900,2065956610,9320,9320,9320,9320,0
|
|
20240903,190800,2065956610,9320,9320,9320,9320,0
|
|
20240903,190700,2065956610,9320,9320,9320,9320,0
|
|
20240903,190600,2065956610,9320,9320,9320,9320,0
|
|
20240903,190500,2065956610,9320,9320,9320,9320,0
|
|
20240903,190400,2065956610,9320,9320,9320,9320,0
|
|
20240903,190300,2065956610,9320,9320,9320,9320,0
|
|
20240903,190200,2065956610,9320,9320,9320,9320,0
|
|
20240903,190100,2065956610,9320,9320,9320,9320,0
|
|
20240903,190000,2065956610,9320,9320,9320,9320,0
|
|
20240903,185900,2065956610,9320,9320,9320,9320,0
|
|
20240903,185800,2065956610,9320,9320,9320,9320,0
|
|
20240903,185700,2065956610,9320,9320,9320,9320,0
|
|
20240903,185600,2065956610,9320,9320,9320,9320,0
|
|
20240903,185500,2065956610,9320,9320,9320,9320,0
|
|
20240903,185400,2065956610,9320,9320,9320,9320,0
|
|
20240903,185300,2065956610,9320,9320,9320,9320,0
|
|
20240903,185200,2065956610,9320,9320,9320,9320,0
|
|
20240903,185100,2065956610,9320,9320,9320,9320,0
|
|
20240903,185000,2065956610,9320,9320,9320,9320,0
|
|
20240903,184900,2065956610,9320,9320,9320,9320,0
|
|
20240903,184800,2065956610,9320,9320,9320,9320,0
|
|
20240903,184700,2065956610,9320,9320,9320,9320,0
|
|
20240903,184600,2065956610,9320,9320,9320,9320,0
|
|
20240903,184500,2065956610,9320,9320,9320,9320,0
|
|
20240903,184400,2065956610,9320,9320,9320,9320,0
|
|
20240903,184300,2065956610,9320,9320,9320,9320,0
|
|
20240903,184200,2065956610,9320,9320,9320,9320,0
|
|
20240903,184100,2065956610,9320,9320,9320,9320,4504
|
|
20240903,184000,2065956610,9320,9320,9320,9320,0
|
|
20240903,183900,2065956610,9320,9320,9320,9320,0
|
|
20240903,183800,2065956610,9320,9320,9320,9320,0
|
|
20240903,183700,2065956610,9320,9320,9320,9320,0
|
|
20240903,183600,2065956610,9320,9320,9320,9320,0
|
|
20240903,183500,2065956610,9320,9320,9320,9320,0
|
|
20240903,183400,2065956610,9320,9320,9320,9320,0
|
|
20240903,183300,2065956610,9320,9320,9320,9320,0
|
|
20240903,183200,2065956610,9320,9320,9320,9320,0
|
|
20240903,183100,2065956610,9320,9320,9320,9320,0
|
|
20240903,183000,2065956610,9320,9320,9320,9320,0
|
|
20240903,182900,2065956610,9320,9320,9320,9320,0
|
|
20240903,182800,2065956610,9320,9320,9320,9320,0
|
|
20240903,182700,2065956610,9320,9320,9320,9320,0
|
|
20240903,182600,2065956610,9320,9320,9320,9320,0
|
|
20240903,182500,2065956610,9320,9320,9320,9320,0
|
|
20240903,182400,2065956610,9320,9320,9320,9320,0
|
|
20240903,182300,2065956610,9320,9320,9320,9320,0
|
|
20240903,182200,2065956610,9320,9320,9320,9320,0
|
|
20240903,182100,2065956610,9320,9320,9320,9320,0
|
|
20240903,182000,2065956610,9320,9320,9320,9320,0
|
|
20240903,181900,2065956610,9320,9320,9320,9320,0
|
|
20240903,181800,2065956610,9320,9320,9320,9320,0
|
|
20240903,181700,2065956610,9320,9320,9320,9320,0
|
|
20240903,181600,2065956610,9320,9320,9320,9320,0
|
|
20240903,181500,2065956610,9320,9320,9320,9320,0
|
|
20240903,181400,2065956610,9320,9320,9320,9320,0
|
|
20240903,181300,2065956610,9320,9320,9320,9320,0
|
|
20240903,181200,2065956610,9320,9320,9320,9320,0
|
|
20240903,181100,2065956610,9320,9320,9320,9320,4504
|
|
20240903,181000,2065956610,9320,9320,9320,9320,0
|
|
20240903,180900,2065956610,9320,9320,9320,9320,0
|
|
20240903,180800,2065956610,9320,9320,9320,9320,0
|
|
20240903,180700,2065956610,9320,9320,9320,9320,0
|
|
20240903,180600,2065956610,9320,9320,9320,9320,0
|
|
20240903,180500,2065956610,9320,9320,9320,9320,0
|
|
20240903,180400,2065956610,9320,9320,9320,9320,0
|
|
20240903,180300,2065956610,9320,9320,9320,9320,0
|
|
20240903,180200,2065956610,9320,9320,9320,9320,0
|
|
20240903,180100,2065956610,9320,9320,9320,9320,0
|
|
20240903,180000,2065956610,9320,9320,9320,9320,0
|
|
20240903,175900,2065956610,9320,9320,9320,9320,0
|
|
20240903,175800,2065956610,9320,9320,9320,9320,0
|
|
20240903,175700,2065956610,9320,9320,9320,9320,0
|
|
20240903,175600,2065956610,9320,9320,9320,9320,0
|
|
20240903,175500,2065956610,9320,9320,9320,9320,0
|
|
20240903,175400,2065956610,9320,9320,9320,9320,0
|
|
20240903,175300,2065956610,9320,9320,9320,9320,0
|
|
20240903,175200,2065956610,9320,9320,9320,9320,0
|
|
20240903,175100,2065956610,9320,9320,9320,9320,0
|
|
20240903,175000,2065956610,9320,9320,9320,9320,0
|
|
20240903,174900,2065956610,9320,9320,9320,9320,0
|
|
20240903,174800,2065956610,9320,9320,9320,9320,0
|
|
20240903,174700,2065956610,9320,9320,9320,9320,0
|
|
20240903,174600,2065956610,9320,9320,9320,9320,0
|
|
20240903,174500,2065956610,9320,9320,9320,9320,0
|
|
20240903,174400,2065956610,9320,9320,9320,9320,0
|
|
20240903,174300,2065956610,9320,9320,9320,9320,0
|
|
20240903,174200,2065956610,9320,9320,9320,9320,0
|
|
20240903,174100,2065956610,9320,9320,9320,9320,4504
|
|
20240903,174000,2065956610,9320,9320,9320,9320,0
|
|
20240903,173900,2065956610,9320,9320,9320,9320,0
|
|
20240903,173800,2065956610,9320,9320,9320,9320,0
|
|
20240903,173700,2065956610,9320,9320,9320,9320,0
|
|
20240903,173600,2065956610,9320,9320,9320,9320,0
|
|
20240903,173500,2065956610,9320,9320,9320,9320,0
|
|
20240903,173400,2065956610,9320,9320,9320,9320,0
|
|
20240903,173300,2065956610,9320,9320,9320,9320,0
|
|
20240903,173200,2065956610,9320,9320,9320,9320,0
|
|
20240903,173100,2065956610,9320,9320,9320,9320,0
|
|
20240903,173000,2065956610,9320,9320,9320,9320,0
|
|
20240903,172900,2065956610,9320,9320,9320,9320,0
|
|
20240903,172800,2065956610,9320,9320,9320,9320,0
|
|
20240903,172700,2065956610,9320,9320,9320,9320,0
|
|
20240903,172600,2065956610,9320,9320,9320,9320,0
|
|
20240903,172500,2065956610,9320,9320,9320,9320,0
|
|
20240903,172400,2065956610,9320,9320,9320,9320,0
|
|
20240903,172300,2065956610,9320,9320,9320,9320,0
|
|
20240903,172200,2065956610,9320,9320,9320,9320,0
|
|
20240903,172100,2065956610,9320,9320,9320,9320,0
|
|
20240903,172000,2065956610,9320,9320,9320,9320,0
|
|
20240903,171900,2065956610,9320,9320,9320,9320,0
|
|
20240903,171800,2065956610,9320,9320,9320,9320,0
|
|
20240903,171700,2065956610,9320,9320,9320,9320,0
|
|
20240903,171600,2065956610,9320,9320,9320,9320,0
|
|
20240903,171500,2065956610,9320,9320,9320,9320,0
|
|
20240903,171400,2065956610,9320,9320,9320,9320,0
|
|
20240903,171300,2065956610,9320,9320,9320,9320,0
|
|
20240903,171200,2065956610,9320,9320,9320,9320,0
|
|
20240903,171100,2065956610,9320,9320,9320,9320,4504
|
|
20240903,171000,2065956610,9320,9320,9320,9320,0
|
|
20240903,170900,2065956610,9320,9320,9320,9320,0
|
|
20240903,170800,2065956610,9320,9320,9320,9320,0
|
|
20240903,170700,2065956610,9320,9320,9320,9320,0
|
|
20240903,170600,2065956610,9320,9320,9320,9320,0
|
|
20240903,170500,2065956610,9320,9320,9320,9320,0
|
|
20240903,170400,2065956610,9320,9320,9320,9320,0
|
|
20240903,170300,2065956610,9320,9320,9320,9320,0
|
|
20240903,170200,2065956610,9320,9320,9320,9320,0
|
|
20240903,170100,2065956610,9320,9320,9320,9320,0
|
|
20240903,170000,2065956610,9320,9320,9320,9320,0
|
|
20240903,165900,2065956610,9320,9320,9320,9320,0
|
|
20240903,165800,2065956610,9320,9320,9320,9320,0
|
|
20240903,165700,2065956610,9320,9320,9320,9320,0
|
|
20240903,165600,2065956610,9320,9320,9320,9320,0
|
|
20240903,165500,2065956610,9320,9320,9320,9320,0
|
|
20240903,165400,2065956610,9320,9320,9320,9320,0
|
|
20240903,165300,2065956610,9320,9320,9320,9320,0
|
|
20240903,165200,2065956610,9320,9320,9320,9320,0
|
|
20240903,165100,2065956610,9320,9320,9320,9320,0
|
|
20240903,165000,2065956610,9320,9320,9320,9320,0
|
|
20240903,164900,2065956610,9320,9320,9320,9320,0
|
|
20240903,164800,2065956610,9320,9320,9320,9320,0
|
|
20240903,164700,2065956610,9320,9320,9320,9320,0
|
|
20240903,164600,2065956610,9320,9320,9320,9320,0
|
|
20240903,164500,2065956610,9320,9320,9320,9320,0
|
|
20240903,164400,2065956610,9320,9320,9320,9320,0
|
|
20240903,164300,2065956610,9320,9320,9320,9320,0
|
|
20240903,164200,2065956610,9320,9320,9320,9320,0
|
|
20240903,164100,2065956610,9320,9320,9320,9320,4504
|
|
20240903,164000,2065956610,9320,9320,9320,9320,0
|
|
20240903,163900,2065956610,9320,9320,9320,9320,0
|
|
20240903,163800,2065956610,9320,9320,9320,9320,0
|
|
20240903,163700,2065956610,9320,9320,9320,9320,0
|
|
20240903,163600,2065956610,9320,9320,9320,9320,0
|
|
20240903,163500,2065956610,9320,9320,9320,9320,0
|
|
20240903,163400,2065956610,9320,9320,9320,9320,0
|
|
20240903,163300,2065956610,9320,9320,9320,9320,0
|
|
20240903,163200,2065956610,9320,9320,9320,9320,0
|
|
20240903,163100,2065956610,9320,9320,9320,9320,0
|
|
20240903,163000,2065956610,9320,9320,9320,9320,0
|
|
20240903,162900,2065956610,9320,9320,9320,9320,0
|
|
20240903,162800,2065956610,9320,9320,9320,9320,0
|
|
20240903,162700,2065956610,9320,9320,9320,9320,0
|
|
20240903,162600,2065956610,9320,9320,9320,9320,0
|
|
20240903,162500,2065956610,9320,9320,9320,9320,0
|
|
20240903,162400,2065956610,9320,9320,9320,9320,0
|
|
20240903,162300,2065956610,9320,9320,9320,9320,0
|
|
20240903,162200,2065956610,9320,9320,9320,9320,0
|
|
20240903,162100,2065956610,9320,9320,9320,9320,0
|
|
20240903,162000,2065956610,9320,9320,9320,9320,0
|
|
20240903,161900,2065956610,9320,9320,9320,9320,0
|
|
20240903,161800,2065956610,9320,9320,9320,9320,0
|
|
20240903,161700,2065956610,9320,9320,9320,9320,0
|
|
20240903,161600,2065956610,9320,9320,9320,9320,0
|
|
20240903,161500,2065956610,9320,9320,9320,9320,0
|
|
20240903,161400,2065956610,9320,9320,9320,9320,0
|
|
20240903,161300,2065956610,9320,9320,9320,9320,0
|
|
20240903,161200,2065956610,9320,9320,9320,9320,0
|
|
20240903,161100,2065956610,9320,9320,9320,9320,4504
|
|
20240903,161000,2065956610,9320,9320,9320,9320,0
|
|
20240903,160900,2065956610,9320,9320,9320,9320,0
|
|
20240903,160800,2065956610,9320,9320,9320,9320,0
|
|
20240903,160700,2065956610,9320,9320,9320,9320,0
|
|
20240903,160600,2065956610,9320,9320,9320,9320,0
|
|
20240903,160500,2065956610,9320,9320,9320,9320,0
|
|
20240903,160400,2065956610,9320,9320,9320,9320,0
|
|
20240903,160300,2065956610,9320,9320,9320,9320,0
|
|
20240903,160200,2065956610,9320,9320,9320,9320,0
|
|
20240903,160100,2065956610,9320,9320,9320,9320,0
|
|
20240903,160000,2065956610,9320,9320,9320,9320,0
|
|
20240903,155900,2065956610,9320,9320,9320,9320,0
|
|
20240903,155800,2065956610,9320,9320,9320,9320,0
|
|
20240903,155700,2065956610,9320,9320,9320,9320,0
|
|
20240903,155600,2065956610,9320,9320,9320,9320,0
|
|
20240903,155500,2065956610,9320,9320,9320,9320,0
|
|
20240903,155400,2065956610,9320,9320,9320,9320,0
|
|
20240903,155300,2065956610,9320,9320,9320,9320,0
|
|
20240903,155200,2065956610,9320,9320,9320,9320,0
|
|
20240903,155100,2065956610,9320,9320,9320,9320,0
|
|
20240903,155000,2065956610,9320,9320,9320,9320,0
|
|
20240903,154900,2065956610,9320,9320,9320,9320,0
|
|
20240903,154800,2065956610,9320,9320,9320,9320,0
|
|
20240903,154700,2065956610,9320,9320,9320,9320,0
|
|
20240903,154600,2065956610,9320,9320,9320,9320,0
|
|
20240903,154500,2065956610,9320,9320,9320,9320,0
|
|
20240903,154400,2065956610,9320,9320,9320,9320,0
|
|
20240903,154300,2065956610,9320,9320,9320,9320,0
|
|
20240903,154200,2065956610,9320,9320,9320,9320,0
|
|
20240903,154100,2065956610,9320,9320,9320,9320,4504
|
|
20240903,154000,2065956610,9320,9320,9320,9320,0
|
|
20240903,153900,2065956610,9320,9320,9320,9320,0
|
|
20240903,153800,2065956610,9320,9320,9320,9320,0
|
|
20240903,153700,2065956610,9320,9320,9320,9320,0
|
|
20240903,153600,2065956610,9320,9320,9320,9320,0
|
|
20240903,153500,2065956610,9320,9320,9320,9320,0
|
|
20240903,153400,2065956610,9320,9320,9320,9320,0
|
|
20240903,153300,2065956610,9320,9320,9320,9320,0
|
|
20240903,153200,2065956610,9320,9320,9320,9320,0
|
|
20240903,153100,2065956610,9320,9320,9320,9320,0
|
|
20240903,153000,2065956610,9320,9320,9320,9320,4504
|
|
20240903,152900,2023979330,9320,9320,9320,9320,0
|
|
20240903,152800,2023979330,9320,9320,9320,9320,0
|
|
20240903,152700,2023979330,9320,9320,9320,9320,0
|
|
20240903,152600,2023979330,9320,9320,9320,9320,0
|
|
20240903,152500,2023979330,9320,9320,9320,9320,0
|
|
20240903,152400,2023979330,9320,9320,9320,9320,0
|
|
20240903,152300,2023979330,9320,9320,9320,9320,0
|
|
20240903,152200,2023979330,9320,9320,9320,9320,0
|
|
20240903,152100,2023979330,9320,9320,9320,9320,0
|
|
20240903,152000,2023979330,9320,9320,9320,9320,0
|
|
20240903,151900,2023979330,9320,9320,9330,9320,737
|
|
20240903,151800,2017108440,9320,9330,9330,9310,116
|
|
20240903,151700,2016028280,9330,9330,9330,9330,200
|
|
20240903,151600,2014162280,9330,9320,9330,9320,1555
|
|
20240903,151500,1999660370,9320,9320,9330,9320,140
|
|
20240903,151400,1998354900,9330,9320,9330,9320,194
|
|
20240903,151300,1996546660,9320,9300,9320,9300,265
|
|
20240903,151200,1994078940,9290,9300,9300,9290,97
|
|
20240903,151100,1993176860,9300,9300,9300,9300,19
|
|
20240903,151000,1993000160,9300,9280,9300,9280,77
|
|
20240903,150900,1992284300,9280,9290,9290,9280,1385
|
|
20240903,150800,1979417670,9290,9300,9300,9290,447
|
|
20240903,150700,1975262760,9300,9270,9300,9270,1001
|
|
20240903,150600,1965961020,9270,9270,9270,9270,2
|
|
20240903,150500,1965942480,9280,9290,9290,9270,869
|
|
20240903,150400,1957878150,9290,9280,9290,9260,362
|
|
20240903,150300,1954522450,9250,9280,9280,9250,1219
|
|
20240903,150200,1943233720,9260,9260,9280,9260,1231
|
|
20240903,150100,1931812760,9260,9260,9280,9260,527
|
|
20240903,150000,1926932720,9260,9270,9270,9260,676
|
|
20240903,145900,1920667300,9280,9280,9280,9280,50
|
|
20240903,145800,1920203300,9280,9280,9280,9270,402
|
|
20240903,145700,1916473040,9280,9250,9280,9250,2465
|
|
20240903,145600,1893630950,9250,9250,9260,9250,59
|
|
20240903,145500,1893085140,9250,9250,9250,9250,4
|
|
20240903,145400,1893048140,9250,9250,9250,9250,1314
|
|
20240903,145300,1880893640,9250,9260,9260,9250,713
|
|
20240903,145200,1874298380,9250,9260,9260,9250,1979
|
|
20240903,145100,1855973900,9260,9260,9270,9260,56
|
|
20240903,145000,1855455320,9260,9280,9280,9260,2565
|
|
20240903,144900,1831668360,9280,9290,9290,9280,395
|
|
20240903,144800,1827998850,9300,9300,9310,9300,259
|
|
20240903,144700,1825590140,9310,9290,9310,9290,340
|
|
20240903,144600,1822427860,9290,9280,9290,9280,842
|
|
20240903,144500,1814610580,9280,9290,9290,9280,18
|
|
20240903,144400,1814443510,9290,9280,9290,9280,133
|
|
20240903,144300,1813208850,9290,9280,9290,9280,178
|
|
20240903,144200,1811556400,9280,9280,9280,9280,958
|
|
20240903,144100,1802666160,9280,9280,9280,9280,0
|
|
20240903,144000,1802666160,9280,9270,9280,9270,112
|
|
20240903,143900,1801626900,9280,9290,9290,9280,814
|
|
20240903,143800,1794071650,9290,9300,9300,9290,328
|
|
20240903,143700,1791022540,9300,9300,9300,9300,200
|
|
20240903,143600,1789162540,9300,9310,9310,9300,49
|
|
20240903,143500,1788706730,9310,9310,9310,9310,14
|
|
20240903,143400,1788576390,9320,9310,9320,9310,825
|
|
20240903,143300,1780890400,9310,9300,9310,9300,698
|
|
20240903,143200,1774393520,9310,9300,9310,9300,110
|
|
20240903,143100,1773369520,9300,9300,9300,9300,30
|
|
20240903,143000,1773090520,9300,9300,9300,9300,387
|
|
20240903,142900,1769491420,9300,9300,9300,9300,2
|
|
20240903,142800,1769472820,9300,9300,9300,9300,30
|
|
20240903,142700,1769193820,9300,9300,9300,9300,61
|
|
20240903,142600,1768626520,9300,9290,9300,9280,105
|
|
20240903,142500,1767652010,9280,9280,9280,9280,0
|
|
20240903,142400,1767652010,9280,9290,9290,9280,415
|
|
20240903,142300,1763800260,9300,9290,9300,9290,7648
|
|
20240903,142200,1692748530,9290,9300,9300,9290,128
|
|
20240903,142100,1691558480,9300,9280,9310,9280,5507
|
|
20240903,142000,1640428630,9270,9280,9280,9270,1227
|
|
20240903,141900,1629043850,9280,9290,9290,9280,357
|
|
20240903,141800,1625730770,9280,9290,9290,9280,111
|
|
20240903,141700,1624699590,9290,9290,9290,9290,0
|
|
20240903,141600,1624699590,9290,9290,9290,9290,0
|
|
20240903,141500,1624699590,9290,9290,9290,9290,0
|
|
20240903,141400,1624699590,9290,9290,9290,9290,483
|
|
20240903,141300,1620212520,9290,9300,9300,9290,727
|
|
20240903,141200,1613456910,9300,9300,9300,9300,68
|
|
20240903,141100,1612824510,9300,9300,9300,9300,18
|
|
20240903,141000,1612657110,9300,9300,9300,9300,1
|
|
20240903,140900,1612647810,9270,9270,9270,9270,0
|
|
20240903,140800,1612647810,9270,9270,9270,9270,0
|
|
20240903,140700,1612647810,9270,9300,9300,9270,201
|
|
20240903,140600,1610783040,9300,9300,9300,9300,0
|
|
20240903,140500,1610783040,9300,9300,9300,9290,1024
|
|
20240903,140400,1601269840,9300,9300,9310,9300,1196
|
|
20240903,140300,1590144480,9290,9280,9290,9280,1148
|
|
20240903,140200,1579480560,9280,9280,9280,9280,300
|
|
20240903,140100,1576696560,9270,9290,9290,9270,203
|
|
20240903,140000,1574813550,9290,9290,9290,9290,228
|
|
20240903,135900,1572695430,9300,9300,9300,9300,0
|
|
20240903,135800,1572695430,9300,9300,9300,9300,831
|
|
20240903,135700,1564967130,9310,9310,9310,9310,11
|
|
20240903,135600,1564864720,9310,9310,9310,9310,214
|
|
20240903,135500,1562872380,9310,9310,9310,9310,11
|
|
20240903,135400,1562769970,9310,9310,9310,9310,5
|
|
20240903,135300,1562723420,9310,9310,9310,9310,2
|
|
20240903,135200,1562704800,9300,9300,9300,9300,395
|
|
20240903,135100,1559031300,9300,9300,9300,9300,21
|
|
20240903,135000,1558836000,9290,9300,9300,9290,21
|
|
20240903,134900,1558640900,9290,9300,9300,9290,15
|
|
20240903,134800,1558501450,9300,9300,9300,9300,600
|
|
20240903,134700,1552921450,9310,9310,9310,9310,32
|
|
20240903,134600,1552623530,9310,9300,9310,9300,2
|
|
20240903,134500,1552604920,9300,9300,9300,9300,104
|
|
20240903,134400,1551637720,9310,9310,9310,9310,0
|
|
20240903,134300,1551637720,9310,9310,9310,9300,152
|
|
20240903,134200,1550222700,9310,9300,9310,9300,184
|
|
20240903,134100,1548511400,9290,9290,9290,9290,2
|
|
20240903,134000,1548492820,9300,9300,9300,9300,0
|
|
20240903,133900,1548492820,9300,9290,9300,9290,502
|
|
20240903,133800,1543828780,9290,9290,9290,9290,0
|
|
20240903,133700,1543828780,9290,9270,9290,9270,40
|
|
20240903,133600,1543457960,9280,9290,9300,9280,244
|
|
20240903,133500,1541192350,9300,9300,9300,9300,36
|
|
20240903,133400,1540857550,9290,9290,9290,9290,30
|
|
20240903,133300,1540578850,9290,9290,9290,9290,40
|
|
20240903,133200,1540207250,9290,9280,9290,9280,91
|
|
20240903,133100,1539362660,9260,9260,9260,9260,0
|
|
20240903,133000,1539362660,9260,9270,9270,9260,3000
|
|
20240903,132900,1511576670,9270,9270,9270,9270,0
|
|
20240903,132800,1511576670,9270,9260,9270,9260,200
|
|
20240903,132700,1509723470,9290,9260,9290,9260,91
|
|
20240903,132600,1508878410,9250,9290,9290,9250,1403
|
|
20240903,132500,1495880510,9280,9280,9280,9280,0
|
|
20240903,132400,1495880510,9280,9270,9280,9270,1215
|
|
20240903,132300,1484615310,9280,9280,9280,9280,16
|
|
20240903,132200,1484466830,9280,9280,9280,9280,17
|
|
20240903,132100,1484309070,9270,9270,9270,9270,1000
|
|
20240903,132000,1475039070,9270,9270,9270,9270,36
|
|
20240903,131900,1474705350,9270,9280,9280,9270,229
|
|
20240903,131800,1472580730,9280,9280,9280,9280,170
|
|
20240903,131700,1471003130,9290,9290,9290,9280,103
|
|
20240903,131600,1470047260,9280,9290,9290,9280,53
|
|
20240903,131500,1469555400,9290,9290,9290,9290,292
|
|
20240903,131400,1466842720,9290,9300,9300,9290,530
|
|
20240903,131300,1461918820,9300,9300,9300,9300,11
|
|
20240903,131200,1461816520,9290,9290,9290,9290,0
|
|
20240903,131100,1461816520,9290,9290,9290,9290,0
|
|
20240903,131000,1461816520,9290,9290,9290,9290,10
|
|
20240903,130900,1461723620,9290,9310,9310,9290,20
|
|
20240903,130800,1461537610,9280,9280,9280,9280,350
|
|
20240903,130700,1458289610,9280,9280,9280,9280,200
|
|
20240903,130600,1456433610,9270,9270,9270,9270,0
|
|
20240903,130500,1456433610,9270,9300,9300,9270,2539
|
|
20240903,130400,1432874830,9310,9300,9310,9300,11
|
|
20240903,130300,1432772440,9300,9290,9300,9290,80
|
|
20240903,130200,1432028540,9290,9290,9290,9290,11
|
|
20240903,130100,1431926350,9290,9290,9290,9290,11
|
|
20240903,130000,1431824160,9290,9290,9290,9290,11
|
|
20240903,125900,1431721970,9290,9290,9290,9290,194
|
|
20240903,125800,1429919710,9280,9290,9290,9280,36
|
|
20240903,125700,1429585470,9290,9290,9290,9290,77
|
|
20240903,125600,1428870140,9280,9280,9280,9280,20
|
|
20240903,125500,1428684540,9280,9280,9280,9280,0
|
|
20240903,125400,1428684540,9280,9280,9280,9280,32
|
|
20240903,125300,1428387580,9280,9290,9290,9280,11
|
|
20240903,125200,1428285490,9290,9290,9290,9290,35
|
|
20240903,125100,1427960340,9290,9280,9290,9280,92
|
|
20240903,125000,1427106260,9280,9280,9280,9280,20
|
|
20240903,124900,1426920660,9280,9290,9290,9280,50
|
|
20240903,124800,1426456460,9290,9300,9300,9290,79
|
|
20240903,124700,1425722520,9300,9300,9310,9300,50
|
|
20240903,124600,1425257510,9320,9290,9320,9290,446
|
|
20240903,124500,1421101840,9310,9310,9310,9310,152
|
|
20240903,124400,1419686720,9300,9290,9300,9290,58
|
|
20240903,124300,1419147620,9290,9290,9290,9290,284
|
|
20240903,124200,1416509260,9290,9290,9290,9290,5
|
|
20240903,124100,1416462810,9280,9280,9280,9280,3
|
|
20240903,124000,1416434970,9280,9280,9280,9280,0
|
|
20240903,123900,1416434970,9280,9290,9290,9280,21
|
|
20240903,123800,1416240080,9290,9280,9290,9280,57
|
|
20240903,123700,1415711090,9280,9280,9290,9280,5
|
|
20240903,123600,1415664680,9280,9280,9280,9280,404
|
|
20240903,123500,1411915560,9280,9290,9290,9280,2312
|
|
20240903,123400,1390457360,9300,9310,9310,9300,96
|
|
20240903,123300,1389564510,9300,9300,9300,9300,1
|
|
20240903,123200,1389555210,9300,9300,9300,9300,0
|
|
20240903,123100,1389555210,9300,9300,9300,9300,200
|
|
20240903,123000,1387695210,9310,9310,9310,9310,400
|
|
20240903,122900,1383971210,9320,9310,9320,9310,653
|
|
20240903,122800,1377887670,9310,9310,9310,9310,141
|
|
20240903,122700,1376574960,9310,9310,9310,9310,0
|
|
20240903,122600,1376574960,9310,9300,9310,9300,41
|
|
20240903,122500,1376193610,9300,9300,9300,9300,400
|
|
20240903,122400,1372473610,9310,9310,9310,9310,20
|
|
20240903,122300,1372287410,9310,9300,9310,9300,672
|
|
20240903,122200,1366037360,9300,9320,9320,9300,114
|
|
20240903,122100,1364975980,9320,9320,9320,9320,6
|
|
20240903,122000,1364920060,9300,9310,9310,9300,362
|
|
20240903,121900,1361551040,9320,9320,9320,9320,217
|
|
20240903,121800,1359528600,9320,9320,9320,9320,11
|
|
20240903,121700,1359426080,9320,9320,9320,9320,59
|
|
20240903,121600,1358876200,9320,9320,9320,9320,33
|
|
20240903,121500,1358568640,9320,9320,9320,9320,0
|
|
20240903,121400,1358568640,9320,9320,9320,9320,2
|
|
20240903,121300,1358550000,9320,9320,9320,9320,0
|
|
20240903,121200,1358550000,9320,9320,9320,9320,1002
|
|
20240903,121100,1349211360,9320,9320,9320,9320,200
|
|
20240903,121000,1347347360,9320,9320,9320,9320,0
|
|
20240903,120900,1347347360,9320,9320,9320,9320,323
|
|
20240903,120800,1344337000,9310,9310,9310,9310,89
|
|
20240903,120700,1343508410,9310,9320,9320,9310,485
|
|
20240903,120600,1338988710,9320,9330,9330,9320,40
|
|
20240903,120500,1338615810,9330,9330,9330,9330,53
|
|
20240903,120400,1338121320,9340,9330,9340,9330,110
|
|
20240903,120300,1337094920,9340,9330,9340,9330,589
|
|
20240903,120200,1331599450,9330,9330,9330,9330,38
|
|
20240903,120100,1331244910,9330,9330,9330,9330,11
|
|
20240903,120000,1331142280,9340,9340,9340,9340,10
|
|
20240903,115900,1331048880,9340,9340,9340,9340,2
|
|
20240903,115800,1331030200,9340,9340,9340,9340,5
|
|
20240903,115700,1330983500,9340,9330,9340,9330,1062
|
|
20240903,115600,1321074420,9330,9330,9330,9330,1472
|
|
20240903,115500,1307340660,9340,9350,9350,9340,1474
|
|
20240903,115400,1293569530,9350,9350,9350,9350,0
|
|
20240903,115300,1293569530,9350,9370,9370,9350,1209
|
|
20240903,115200,1282254250,9370,9360,9370,9360,613
|
|
20240903,115100,1276511050,9350,9350,9350,9350,142
|
|
20240903,115000,1275183350,9340,9340,9340,9340,0
|
|
20240903,114900,1275183350,9340,9340,9340,9340,1436
|
|
20240903,114800,1261771110,9350,9350,9350,9350,0
|
|
20240903,114700,1261771110,9350,9350,9350,9350,0
|
|
20240903,114600,1261771110,9350,9350,9350,9350,22
|
|
20240903,114500,1261565410,9340,9350,9350,9340,158
|
|
20240903,114400,1260089490,9350,9350,9350,9350,260
|
|
20240903,114300,1257658490,9350,9350,9350,9350,5
|
|
20240903,114200,1257611740,9350,9350,9350,9350,100
|
|
20240903,114100,1256676740,9360,9360,9360,9360,0
|
|
20240903,114000,1256676740,9360,9360,9360,9360,31
|
|
20240903,113900,1256386580,9360,9360,9360,9360,0
|
|
20240903,113800,1256386580,9360,9360,9360,9360,58
|
|
20240903,113700,1255843700,9350,9350,9350,9350,769
|
|
20240903,113600,1248653550,9350,9350,9350,9350,0
|
|
20240903,113500,1248653550,9350,9350,9350,9350,40
|
|
20240903,113400,1248279550,9340,9340,9340,9330,143
|
|
20240903,113300,1246943940,9330,9330,9330,9330,131
|
|
20240903,113200,1245721710,9330,9340,9340,9330,184
|
|
20240903,113100,1244004940,9330,9340,9340,9330,63
|
|
20240903,113000,1243416600,9340,9350,9350,9340,447
|
|
20240903,112900,1239240460,9350,9350,9350,9350,193
|
|
20240903,112800,1237435910,9350,9370,9370,9350,615
|
|
20240903,112700,1231678660,9360,9360,9360,9360,64
|
|
20240903,112600,1231079620,9360,9360,9360,9360,251
|
|
20240903,112500,1228730260,9360,9370,9370,9360,12
|
|
20240903,112400,1228617930,9350,9380,9380,9350,317
|
|
20240903,112300,1225649610,9370,9370,9370,9370,262
|
|
20240903,112200,1223194670,9360,9370,9370,9360,9
|
|
20240903,112100,1223110380,9350,9350,9350,9350,84
|
|
20240903,112000,1222324980,9350,9350,9350,9350,90
|
|
20240903,111900,1221483480,9350,9350,9350,9350,65
|
|
20240903,111800,1220875730,9360,9370,9370,9360,67
|
|
20240903,111700,1220247950,9370,9330,9370,9330,111
|
|
20240903,111600,1219212280,9320,9330,9330,9320,450
|
|
20240903,111500,1215016780,9330,9380,9380,9320,2148
|
|
20240903,111400,1194945550,9380,9380,9380,9380,702
|
|
20240903,111300,1188360790,9370,9370,9380,9370,288
|
|
20240903,111200,1185660230,9380,9380,9380,9380,2
|
|
20240903,111100,1185641470,9380,9380,9380,9360,3001
|
|
20240903,111000,1157512110,9380,9380,9380,9380,2
|
|
20240903,110900,1157493350,9380,9380,9380,9380,537
|
|
20240903,110800,1152456290,9370,9380,9380,9370,554
|
|
20240903,110700,1147262840,9380,9400,9400,9380,320
|
|
20240903,110600,1144261120,9420,9380,9420,9380,7007
|
|
20240903,110500,1078328220,9370,9370,9370,9370,30
|
|
20240903,110400,1078047120,9370,9360,9370,9360,30
|
|
20240903,110300,1077766120,9360,9370,9380,9360,128
|
|
20240903,110200,1076567780,9370,9370,9370,9370,204
|
|
20240903,110100,1074656300,9370,9360,9370,9360,184
|
|
20240903,110000,1072933900,9370,9360,9370,9360,75
|
|
20240903,105900,1072231500,9360,9350,9360,9350,518
|
|
20240903,105800,1067384330,9350,9360,9360,9350,778
|
|
20240903,105700,1060102370,9370,9370,9370,9360,1084
|
|
20240903,105600,1049945880,9360,9360,9360,9360,15
|
|
20240903,105500,1049805480,9360,9370,9380,9360,1156
|
|
20240903,105400,1038974990,9380,9380,9380,9380,368
|
|
20240903,105300,1035523150,9380,9370,9380,9370,360
|
|
20240903,105200,1032147850,9370,9380,9380,9370,131
|
|
20240903,105100,1030919140,9380,9370,9390,9370,314
|
|
20240903,105000,1027972560,9370,9360,9370,9360,1413
|
|
20240903,104900,1014736810,9370,9380,9380,9370,382
|
|
20240903,104800,1011157160,9370,9380,9380,9370,142
|
|
20240903,104700,1009825260,9380,9390,9390,9380,243
|
|
20240903,104600,1007545760,9390,9390,9390,9390,1066
|
|
20240903,104500,997536020,9390,9390,9400,9380,448
|
|
20240903,104400,993330150,9390,9370,9390,9370,1198
|
|
20240903,104300,982082770,9400,9390,9400,9390,1035
|
|
20240903,104200,972364020,9400,9380,9400,9360,208
|
|
20240903,104100,970409960,9360,9390,9390,9360,1578
|
|
20240903,104000,955619930,9390,9410,9420,9380,1700
|
|
20240903,103900,939639170,9410,9390,9420,9390,1609
|
|
20240903,103800,924511240,9400,9370,9400,9370,2858
|
|
20240903,103700,897680180,9380,9380,9390,9360,1957
|
|
20240903,103600,879320830,9370,9350,9380,9350,1349
|
|
20240903,103500,866687140,9340,9330,9350,9320,538
|
|
20240903,103400,861663900,9310,9310,9320,9310,2146
|
|
20240903,103300,841683060,9290,9290,9300,9290,528
|
|
20240903,103200,836777790,9290,9290,9290,9290,11
|
|
20240903,103100,836675600,9290,9310,9310,9290,2758
|
|
20240903,103000,811032600,9310,9320,9320,9310,283
|
|
20240903,102900,808395210,9320,9330,9330,9320,125
|
|
20240903,102800,807228970,9330,9340,9360,9330,2345
|
|
20240903,102700,785304320,9340,9340,9350,9340,191
|
|
20240903,102600,783518820,9340,9340,9340,9340,100
|
|
20240903,102500,782584820,9340,9340,9350,9330,2215
|
|
20240903,102400,761904050,9340,9290,9340,9290,5360
|
|
20240903,102300,711909250,9320,9290,9320,9290,2353
|
|
20240903,102200,690025680,9290,9290,9290,9280,2572
|
|
20240903,102100,666141800,9290,9300,9300,9290,155
|
|
20240903,102000,664701500,9300,9300,9300,9300,1500
|
|
20240903,101900,650751500,9310,9320,9320,9310,1710
|
|
20240903,101800,634823680,9320,9330,9330,9310,999
|
|
20240903,101700,625512490,9330,9310,9330,9310,921
|
|
20240903,101600,616927450,9310,9300,9310,9300,510
|
|
20240903,101500,612183450,9300,9300,9300,9300,743
|
|
20240903,101400,605273550,9300,9300,9300,9300,593
|
|
20240903,101300,599758650,9300,9290,9300,9290,315
|
|
20240903,101200,596829180,9290,9280,9290,9280,392
|
|
20240903,101100,593188490,9280,9280,9280,9280,252
|
|
20240903,101000,590849930,9270,9300,9300,9270,2755
|
|
20240903,100900,565289930,9290,9290,9300,9280,1242
|
|
20240903,100800,553749090,9290,9290,9290,9280,442
|
|
20240903,100700,549643010,9300,9270,9300,9270,5566
|
|
20240903,100600,497991480,9270,9250,9280,9250,1879
|
|
20240903,100500,480580900,9250,9250,9250,9250,1
|
|
20240903,100400,480571650,9250,9240,9250,9240,3
|
|
20240903,100300,480543920,9230,9250,9250,9230,671
|
|
20240903,100200,474350550,9250,9250,9250,9250,16
|
|
20240903,100100,474202550,9250,9250,9260,9250,683
|
|
20240903,100000,467884790,9250,9260,9260,9240,369
|
|
20240903,095900,464474530,9260,9250,9260,9250,1847
|
|
20240903,095800,447381310,9230,9240,9240,9230,656
|
|
20240903,095700,441322270,9250,9250,9250,9250,75
|
|
20240903,095600,440628520,9250,9250,9250,9250,371
|
|
20240903,095500,437196770,9250,9260,9260,9250,256
|
|
20240903,095400,434826990,9260,9260,9260,9260,370
|
|
20240903,095300,431400790,9270,9270,9270,9270,321
|
|
20240903,095200,428425120,9270,9270,9270,9270,74
|
|
20240903,095100,427739140,9260,9260,9270,9260,2735
|
|
20240903,095000,402406170,9260,9270,9270,9260,130
|
|
20240903,094900,401201300,9260,9270,9270,9260,60
|
|
20240903,094800,400645600,9260,9270,9270,9260,852
|
|
20240903,094700,392752610,9260,9260,9260,9260,20
|
|
20240903,094600,392567410,9260,9260,9260,9260,12
|
|
20240903,094500,392456290,9250,9250,9260,9250,509
|
|
20240903,094400,387748010,9260,9260,9260,9260,202
|
|
20240903,094300,385877490,9260,9260,9260,9250,790
|
|
20240903,094200,378568960,9280,9250,9280,9240,3428
|
|
20240903,094100,346830010,9240,9240,9240,9240,224
|
|
20240903,094000,344760250,9230,9230,9230,9230,17
|
|
20240903,093900,344603340,9250,9250,9250,9250,6
|
|
20240903,093800,344547840,9250,9250,9250,9250,7
|
|
20240903,093700,344483090,9250,9240,9250,9240,654
|
|
20240903,093600,338440120,9250,9250,9250,9250,24
|
|
20240903,093500,338218120,9250,9240,9250,9240,129
|
|
20240903,093400,337026120,9240,9220,9240,9220,1580
|
|
20240903,093300,322436920,9230,9230,9230,9220,653
|
|
20240903,093200,316414730,9240,9240,9240,9240,6
|
|
20240903,093100,316359290,9240,9230,9240,9230,640
|
|
20240903,093000,310450890,9220,9220,9220,9210,42
|
|
20240903,092900,310063720,9210,9230,9230,9210,3588
|
|
20240903,092800,276998990,9230,9240,9240,9230,238
|
|
20240903,092700,274801870,9250,9250,9250,9250,23
|
|
20240903,092600,274589120,9250,9250,9250,9250,91
|
|
20240903,092500,273747370,9260,9260,9260,9260,1763
|
|
20240903,092400,257421990,9260,9220,9260,9220,22
|
|
20240903,092300,257218670,9220,9230,9260,9220,3468
|
|
20240903,092200,225164920,9220,9220,9230,9220,13
|
|
20240903,092100,225045020,9230,9220,9230,9210,153
|
|
20240903,092000,223634840,9220,9230,9230,9220,817
|
|
20240903,091900,216101100,9230,9220,9230,9220,447
|
|
20240903,091800,211979060,9210,9230,9230,9210,327
|
|
20240903,091700,208966080,9230,9220,9230,9220,1449
|
|
20240903,091600,195606290,9210,9210,9210,9210,79
|
|
20240903,091500,194878700,9220,9230,9230,9220,119
|
|
20240903,091400,193780970,9230,9240,9240,9230,1414
|
|
20240903,091300,180725740,9250,9240,9250,9240,1883
|
|
20240903,091200,163314500,9250,9230,9250,9230,643
|
|
20240903,091100,157372750,9230,9240,9240,9230,53
|
|
20240903,091000,156883140,9240,9210,9240,9210,1564
|
|
20240903,090900,142448920,9210,9230,9230,9210,28
|
|
20240903,090800,142190940,9200,9210,9230,9200,313
|
|
20240903,090700,139309880,9210,9250,9250,9210,524
|
|
20240903,090600,134475310,9250,9260,9260,9230,1105
|
|
20240903,090500,124253880,9250,9240,9250,9240,378
|
|
20240903,090400,120757390,9260,9240,9260,9180,5208
|
|
20240903,090300,72711350,9240,9250,9250,9220,2937
|
|
20240903,090200,45626770,9240,9220,9250,9200,3005
|
|
20240903,090100,17879000,9200,9180,9200,9180,1405
|
|
20240903,090000,4966380,9180,9180,9180,9180,541
|