674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,201100,3575961270,8970,8970,8970,8970,4378
|
|
20240905,201000,3575961270,8970,8970,8970,8970,0
|
|
20240905,200900,3575961270,8970,8970,8970,8970,0
|
|
20240905,200800,3575961270,8970,8970,8970,8970,0
|
|
20240905,200700,3575961270,8970,8970,8970,8970,0
|
|
20240905,200600,3575961270,8970,8970,8970,8970,0
|
|
20240905,200500,3575961270,8970,8970,8970,8970,0
|
|
20240905,200400,3575961270,8970,8970,8970,8970,0
|
|
20240905,200300,3575961270,8970,8970,8970,8970,0
|
|
20240905,200200,3575961270,8970,8970,8970,8970,0
|
|
20240905,200100,3575961270,8970,8970,8970,8970,0
|
|
20240905,200000,3575961270,8970,8970,8970,8970,0
|
|
20240905,195900,3575961270,8970,8970,8970,8970,0
|
|
20240905,195800,3575961270,8970,8970,8970,8970,0
|
|
20240905,195700,3575961270,8970,8970,8970,8970,0
|
|
20240905,195600,3575961270,8970,8970,8970,8970,0
|
|
20240905,195500,3575961270,8970,8970,8970,8970,0
|
|
20240905,195400,3575961270,8970,8970,8970,8970,0
|
|
20240905,195300,3575961270,8970,8970,8970,8970,0
|
|
20240905,195200,3575961270,8970,8970,8970,8970,0
|
|
20240905,195100,3575961270,8970,8970,8970,8970,0
|
|
20240905,195000,3575961270,8970,8970,8970,8970,0
|
|
20240905,194900,3575961270,8970,8970,8970,8970,0
|
|
20240905,194800,3575961270,8970,8970,8970,8970,0
|
|
20240905,194700,3575961270,8970,8970,8970,8970,0
|
|
20240905,194600,3575961270,8970,8970,8970,8970,0
|
|
20240905,194500,3575961270,8970,8970,8970,8970,0
|
|
20240905,194400,3575961270,8970,8970,8970,8970,0
|
|
20240905,194300,3575961270,8970,8970,8970,8970,0
|
|
20240905,194200,3575961270,8970,8970,8970,8970,0
|
|
20240905,194100,3575961270,8970,8970,8970,8970,4378
|
|
20240905,194000,3575961270,8970,8970,8970,8970,0
|
|
20240905,193900,3575961270,8970,8970,8970,8970,0
|
|
20240905,193800,3575961270,8970,8970,8970,8970,0
|
|
20240905,193700,3575961270,8970,8970,8970,8970,0
|
|
20240905,193600,3575961270,8970,8970,8970,8970,0
|
|
20240905,193500,3575961270,8970,8970,8970,8970,0
|
|
20240905,193400,3575961270,8970,8970,8970,8970,0
|
|
20240905,193300,3575961270,8970,8970,8970,8970,0
|
|
20240905,193200,3575961270,8970,8970,8970,8970,0
|
|
20240905,193100,3575961270,8970,8970,8970,8970,0
|
|
20240905,193000,3575961270,8970,8970,8970,8970,0
|
|
20240905,192900,3575961270,8970,8970,8970,8970,0
|
|
20240905,192800,3575961270,8970,8970,8970,8970,0
|
|
20240905,192700,3575961270,8970,8970,8970,8970,0
|
|
20240905,192600,3575961270,8970,8970,8970,8970,0
|
|
20240905,192500,3575961270,8970,8970,8970,8970,0
|
|
20240905,192400,3575961270,8970,8970,8970,8970,0
|
|
20240905,192300,3575961270,8970,8970,8970,8970,0
|
|
20240905,192200,3575961270,8970,8970,8970,8970,0
|
|
20240905,192100,3575961270,8970,8970,8970,8970,0
|
|
20240905,192000,3575961270,8970,8970,8970,8970,0
|
|
20240905,191900,3575961270,8970,8970,8970,8970,0
|
|
20240905,191800,3575961270,8970,8970,8970,8970,0
|
|
20240905,191700,3575961270,8970,8970,8970,8970,0
|
|
20240905,191600,3575961270,8970,8970,8970,8970,0
|
|
20240905,191500,3575961270,8970,8970,8970,8970,0
|
|
20240905,191400,3575961270,8970,8970,8970,8970,0
|
|
20240905,191300,3575961270,8970,8970,8970,8970,0
|
|
20240905,191200,3575961270,8970,8970,8970,8970,0
|
|
20240905,191100,3575961270,8970,8970,8970,8970,4378
|
|
20240905,191000,3575961270,8970,8970,8970,8970,0
|
|
20240905,190900,3575961270,8970,8970,8970,8970,0
|
|
20240905,190800,3575961270,8970,8970,8970,8970,0
|
|
20240905,190700,3575961270,8970,8970,8970,8970,0
|
|
20240905,190600,3575961270,8970,8970,8970,8970,0
|
|
20240905,190500,3575961270,8970,8970,8970,8970,0
|
|
20240905,190400,3575961270,8970,8970,8970,8970,0
|
|
20240905,190300,3575961270,8970,8970,8970,8970,0
|
|
20240905,190200,3575961270,8970,8970,8970,8970,0
|
|
20240905,190100,3575961270,8970,8970,8970,8970,0
|
|
20240905,190000,3575961270,8970,8970,8970,8970,0
|
|
20240905,185900,3575961270,8970,8970,8970,8970,0
|
|
20240905,185800,3575961270,8970,8970,8970,8970,0
|
|
20240905,185700,3575961270,8970,8970,8970,8970,0
|
|
20240905,185600,3575961270,8970,8970,8970,8970,0
|
|
20240905,185500,3575961270,8970,8970,8970,8970,0
|
|
20240905,185400,3575961270,8970,8970,8970,8970,0
|
|
20240905,185300,3575961270,8970,8970,8970,8970,0
|
|
20240905,185200,3575961270,8970,8970,8970,8970,0
|
|
20240905,185100,3575961270,8970,8970,8970,8970,0
|
|
20240905,185000,3575961270,8970,8970,8970,8970,0
|
|
20240905,184900,3575961270,8970,8970,8970,8970,0
|
|
20240905,184800,3575961270,8970,8970,8970,8970,0
|
|
20240905,184700,3575961270,8970,8970,8970,8970,0
|
|
20240905,184600,3575961270,8970,8970,8970,8970,0
|
|
20240905,184500,3575961270,8970,8970,8970,8970,0
|
|
20240905,184400,3575961270,8970,8970,8970,8970,0
|
|
20240905,184300,3575961270,8970,8970,8970,8970,0
|
|
20240905,184200,3575961270,8970,8970,8970,8970,0
|
|
20240905,184100,3575961270,8970,8970,8970,8970,4378
|
|
20240905,184000,3575961270,8970,8970,8970,8970,0
|
|
20240905,183900,3575961270,8970,8970,8970,8970,0
|
|
20240905,183800,3575961270,8970,8970,8970,8970,0
|
|
20240905,183700,3575961270,8970,8970,8970,8970,0
|
|
20240905,183600,3575961270,8970,8970,8970,8970,0
|
|
20240905,183500,3575961270,8970,8970,8970,8970,0
|
|
20240905,183400,3575961270,8970,8970,8970,8970,0
|
|
20240905,183300,3575961270,8970,8970,8970,8970,0
|
|
20240905,183200,3575961270,8970,8970,8970,8970,0
|
|
20240905,183100,3575961270,8970,8970,8970,8970,0
|
|
20240905,183000,3575961270,8970,8970,8970,8970,0
|
|
20240905,182900,3575961270,8970,8970,8970,8970,0
|
|
20240905,182800,3575961270,8970,8970,8970,8970,0
|
|
20240905,182700,3575961270,8970,8970,8970,8970,0
|
|
20240905,182600,3575961270,8970,8970,8970,8970,0
|
|
20240905,182500,3575961270,8970,8970,8970,8970,0
|
|
20240905,182400,3575961270,8970,8970,8970,8970,0
|
|
20240905,182300,3575961270,8970,8970,8970,8970,0
|
|
20240905,182200,3575961270,8970,8970,8970,8970,0
|
|
20240905,182100,3575961270,8970,8970,8970,8970,0
|
|
20240905,182000,3575961270,8970,8970,8970,8970,0
|
|
20240905,181900,3575961270,8970,8970,8970,8970,0
|
|
20240905,181800,3575961270,8970,8970,8970,8970,0
|
|
20240905,181700,3575961270,8970,8970,8970,8970,0
|
|
20240905,181600,3575961270,8970,8970,8970,8970,0
|
|
20240905,181500,3575961270,8970,8970,8970,8970,0
|
|
20240905,181400,3575961270,8970,8970,8970,8970,0
|
|
20240905,181300,3575961270,8970,8970,8970,8970,0
|
|
20240905,181200,3575961270,8970,8970,8970,8970,0
|
|
20240905,181100,3575961270,8970,8970,8970,8970,4378
|
|
20240905,181000,3575961270,8970,8970,8970,8970,0
|
|
20240905,180900,3575961270,8970,8970,8970,8970,0
|
|
20240905,180800,3575961270,8970,8970,8970,8970,0
|
|
20240905,180700,3575961270,8970,8970,8970,8970,0
|
|
20240905,180600,3575961270,8970,8970,8970,8970,0
|
|
20240905,180500,3575961270,8970,8970,8970,8970,0
|
|
20240905,180400,3575961270,8970,8970,8970,8970,0
|
|
20240905,180300,3575961270,8970,8970,8970,8970,0
|
|
20240905,180200,3575961270,8970,8970,8970,8970,0
|
|
20240905,180100,3575961270,8970,8970,8970,8970,0
|
|
20240905,180000,3575961270,8970,8970,8970,8970,0
|
|
20240905,175900,3575961270,8970,8970,8970,8970,0
|
|
20240905,175800,3575961270,8970,8970,8970,8970,0
|
|
20240905,175700,3575961270,8970,8970,8970,8970,0
|
|
20240905,175600,3575961270,8970,8970,8970,8970,0
|
|
20240905,175500,3575961270,8970,8970,8970,8970,0
|
|
20240905,175400,3575961270,8970,8970,8970,8970,0
|
|
20240905,175300,3575961270,8970,8970,8970,8970,0
|
|
20240905,175200,3575961270,8970,8970,8970,8970,0
|
|
20240905,175100,3575961270,8970,8970,8970,8970,0
|
|
20240905,175000,3575961270,8970,8970,8970,8970,0
|
|
20240905,174900,3575961270,8970,8970,8970,8970,0
|
|
20240905,174800,3575961270,8970,8970,8970,8970,0
|
|
20240905,174700,3575961270,8970,8970,8970,8970,0
|
|
20240905,174600,3575961270,8970,8970,8970,8970,0
|
|
20240905,174500,3575961270,8970,8970,8970,8970,0
|
|
20240905,174400,3575961270,8970,8970,8970,8970,0
|
|
20240905,174300,3575961270,8970,8970,8970,8970,0
|
|
20240905,174200,3575961270,8970,8970,8970,8970,0
|
|
20240905,174100,3575961270,8970,8970,8970,8970,4378
|
|
20240905,174000,3575961270,8970,8970,8970,8970,0
|
|
20240905,173900,3575961270,8970,8970,8970,8970,0
|
|
20240905,173800,3575961270,8970,8970,8970,8970,0
|
|
20240905,173700,3575961270,8970,8970,8970,8970,0
|
|
20240905,173600,3575961270,8970,8970,8970,8970,0
|
|
20240905,173500,3575961270,8970,8970,8970,8970,0
|
|
20240905,173400,3575961270,8970,8970,8970,8970,0
|
|
20240905,173300,3575961270,8970,8970,8970,8970,0
|
|
20240905,173200,3575961270,8970,8970,8970,8970,0
|
|
20240905,173100,3575961270,8970,8970,8970,8970,0
|
|
20240905,173000,3575961270,8970,8970,8970,8970,0
|
|
20240905,172900,3575961270,8970,8970,8970,8970,0
|
|
20240905,172800,3575961270,8970,8970,8970,8970,0
|
|
20240905,172700,3575961270,8970,8970,8970,8970,0
|
|
20240905,172600,3575961270,8970,8970,8970,8970,0
|
|
20240905,172500,3575961270,8970,8970,8970,8970,0
|
|
20240905,172400,3575961270,8970,8970,8970,8970,0
|
|
20240905,172300,3575961270,8970,8970,8970,8970,0
|
|
20240905,172200,3575961270,8970,8970,8970,8970,0
|
|
20240905,172100,3575961270,8970,8970,8970,8970,0
|
|
20240905,172000,3575961270,8970,8970,8970,8970,0
|
|
20240905,171900,3575961270,8970,8970,8970,8970,0
|
|
20240905,171800,3575961270,8970,8970,8970,8970,0
|
|
20240905,171700,3575961270,8970,8970,8970,8970,0
|
|
20240905,171600,3575961270,8970,8970,8970,8970,0
|
|
20240905,171500,3575961270,8970,8970,8970,8970,0
|
|
20240905,171400,3575961270,8970,8970,8970,8970,0
|
|
20240905,171300,3575961270,8970,8970,8970,8970,0
|
|
20240905,171200,3575961270,8970,8970,8970,8970,0
|
|
20240905,171100,3575961270,8970,8970,8970,8970,4378
|
|
20240905,171000,3575961270,8970,8970,8970,8970,0
|
|
20240905,170900,3575961270,8970,8970,8970,8970,0
|
|
20240905,170800,3575961270,8970,8970,8970,8970,0
|
|
20240905,170700,3575961270,8970,8970,8970,8970,0
|
|
20240905,170600,3575961270,8970,8970,8970,8970,0
|
|
20240905,170500,3575961270,8970,8970,8970,8970,0
|
|
20240905,170400,3575961270,8970,8970,8970,8970,0
|
|
20240905,170300,3575961270,8970,8970,8970,8970,0
|
|
20240905,170200,3575961270,8970,8970,8970,8970,0
|
|
20240905,170100,3575961270,8970,8970,8970,8970,0
|
|
20240905,170000,3575961270,8970,8970,8970,8970,0
|
|
20240905,165900,3575961270,8970,8970,8970,8970,0
|
|
20240905,165800,3575961270,8970,8970,8970,8970,0
|
|
20240905,165700,3575961270,8970,8970,8970,8970,0
|
|
20240905,165600,3575961270,8970,8970,8970,8970,0
|
|
20240905,165500,3575961270,8970,8970,8970,8970,0
|
|
20240905,165400,3575961270,8970,8970,8970,8970,0
|
|
20240905,165300,3575961270,8970,8970,8970,8970,0
|
|
20240905,165200,3575961270,8970,8970,8970,8970,0
|
|
20240905,165100,3575961270,8970,8970,8970,8970,0
|
|
20240905,165000,3575961270,8970,8970,8970,8970,0
|
|
20240905,164900,3575961270,8970,8970,8970,8970,0
|
|
20240905,164800,3575961270,8970,8970,8970,8970,0
|
|
20240905,164700,3575961270,8970,8970,8970,8970,0
|
|
20240905,164600,3575961270,8970,8970,8970,8970,0
|
|
20240905,164500,3575961270,8970,8970,8970,8970,0
|
|
20240905,164400,3575961270,8970,8970,8970,8970,0
|
|
20240905,164300,3575961270,8970,8970,8970,8970,0
|
|
20240905,164200,3575961270,8970,8970,8970,8970,0
|
|
20240905,164100,3575961270,8970,8970,8970,8970,4378
|
|
20240905,164000,3575961270,8970,8970,8970,8970,0
|
|
20240905,163900,3575961270,8970,8970,8970,8970,0
|
|
20240905,163800,3575961270,8970,8970,8970,8970,0
|
|
20240905,163700,3575961270,8970,8970,8970,8970,0
|
|
20240905,163600,3575961270,8970,8970,8970,8970,0
|
|
20240905,163500,3575961270,8970,8970,8970,8970,0
|
|
20240905,163400,3575961270,8970,8970,8970,8970,0
|
|
20240905,163300,3575961270,8970,8970,8970,8970,0
|
|
20240905,163200,3575961270,8970,8970,8970,8970,0
|
|
20240905,163100,3575961270,8970,8970,8970,8970,0
|
|
20240905,163000,3575961270,8970,8970,8970,8970,0
|
|
20240905,162900,3575961270,8970,8970,8970,8970,0
|
|
20240905,162800,3575961270,8970,8970,8970,8970,0
|
|
20240905,162700,3575961270,8970,8970,8970,8970,0
|
|
20240905,162600,3575961270,8970,8970,8970,8970,0
|
|
20240905,162500,3575961270,8970,8970,8970,8970,0
|
|
20240905,162400,3575961270,8970,8970,8970,8970,0
|
|
20240905,162300,3575961270,8970,8970,8970,8970,0
|
|
20240905,162200,3575961270,8970,8970,8970,8970,0
|
|
20240905,162100,3575961270,8970,8970,8970,8970,0
|
|
20240905,162000,3575961270,8970,8970,8970,8970,0
|
|
20240905,161900,3575961270,8970,8970,8970,8970,0
|
|
20240905,161800,3575961270,8970,8970,8970,8970,0
|
|
20240905,161700,3575961270,8970,8970,8970,8970,0
|
|
20240905,161600,3575961270,8970,8970,8970,8970,0
|
|
20240905,161500,3575961270,8970,8970,8970,8970,0
|
|
20240905,161400,3575961270,8970,8970,8970,8970,0
|
|
20240905,161300,3575961270,8970,8970,8970,8970,0
|
|
20240905,161200,3575961270,8970,8970,8970,8970,0
|
|
20240905,161100,3575961270,8970,8970,8970,8970,4378
|
|
20240905,161000,3575961270,8970,8970,8970,8970,0
|
|
20240905,160900,3575961270,8970,8970,8970,8970,0
|
|
20240905,160800,3575961270,8970,8970,8970,8970,0
|
|
20240905,160700,3575961270,8970,8970,8970,8970,0
|
|
20240905,160600,3575961270,8970,8970,8970,8970,0
|
|
20240905,160500,3575961270,8970,8970,8970,8970,0
|
|
20240905,160400,3575961270,8970,8970,8970,8970,0
|
|
20240905,160300,3575961270,8970,8970,8970,8970,0
|
|
20240905,160200,3575961270,8970,8970,8970,8970,0
|
|
20240905,160100,3575961270,8970,8970,8970,8970,0
|
|
20240905,160000,3575961270,8970,8970,8970,8970,0
|
|
20240905,155900,3575961270,8970,8970,8970,8970,0
|
|
20240905,155800,3575961270,8970,8970,8970,8970,0
|
|
20240905,155700,3575961270,8970,8970,8970,8970,0
|
|
20240905,155600,3575961270,8970,8970,8970,8970,0
|
|
20240905,155500,3575961270,8970,8970,8970,8970,0
|
|
20240905,155400,3575961270,8970,8970,8970,8970,0
|
|
20240905,155300,3575961270,8970,8970,8970,8970,0
|
|
20240905,155200,3575961270,8970,8970,8970,8970,0
|
|
20240905,155100,3575961270,8970,8970,8970,8970,0
|
|
20240905,155000,3575961270,8970,8970,8970,8970,0
|
|
20240905,154900,3575961270,8970,8970,8970,8970,0
|
|
20240905,154800,3575961270,8970,8970,8970,8970,0
|
|
20240905,154700,3575961270,8970,8970,8970,8970,0
|
|
20240905,154600,3575961270,8970,8970,8970,8970,0
|
|
20240905,154500,3575961270,8970,8970,8970,8970,0
|
|
20240905,154400,3575961270,8970,8970,8970,8970,0
|
|
20240905,154300,3575961270,8970,8970,8970,8970,0
|
|
20240905,154200,3575961270,8970,8970,8970,8970,0
|
|
20240905,154100,3575961270,8970,8970,8970,8970,4378
|
|
20240905,154000,3575961270,8970,8970,8970,8970,0
|
|
20240905,153900,3575961270,8970,8970,8970,8970,0
|
|
20240905,153800,3575961270,8970,8970,8970,8970,0
|
|
20240905,153700,3575961270,8970,8970,8970,8970,0
|
|
20240905,153600,3575961270,8970,8970,8970,8970,0
|
|
20240905,153500,3575961270,8970,8970,8970,8970,0
|
|
20240905,153400,3575961270,8970,8970,8970,8970,0
|
|
20240905,153300,3575961270,8970,8970,8970,8970,0
|
|
20240905,153200,3575961270,8970,8970,8970,8970,0
|
|
20240905,153100,3575961270,8970,8970,8970,8970,0
|
|
20240905,153000,3575961270,8970,8970,8970,8970,4378
|
|
20240905,152900,3536690610,8990,8990,8990,8990,0
|
|
20240905,152800,3536690610,8990,8990,8990,8990,0
|
|
20240905,152700,3536690610,8990,8990,8990,8990,0
|
|
20240905,152600,3536690610,8990,8990,8990,8990,0
|
|
20240905,152500,3536690610,8990,8990,8990,8990,0
|
|
20240905,152400,3536690610,8990,8990,8990,8990,0
|
|
20240905,152300,3536690610,8990,8990,8990,8990,0
|
|
20240905,152200,3536690610,8990,8990,8990,8990,0
|
|
20240905,152100,3536690610,8990,8990,8990,8990,0
|
|
20240905,152000,3536690610,8990,8990,8990,8990,0
|
|
20240905,151900,3536690610,8990,8970,8990,8970,301
|
|
20240905,151800,3533987900,8960,8960,8980,8960,1105
|
|
20240905,151700,3524067100,8960,8970,8980,8960,2674
|
|
20240905,151600,3500080320,8970,8980,8980,8970,419
|
|
20240905,151500,3496321870,8970,8980,8980,8970,521
|
|
20240905,151400,3491648300,8980,8980,8980,8980,17
|
|
20240905,151300,3491495640,8970,8970,8980,8970,98
|
|
20240905,151200,3490616520,8980,8980,8980,8970,181
|
|
20240905,151100,3488992740,8980,8990,8990,8980,259
|
|
20240905,151000,3486666810,8980,8990,8990,8980,161
|
|
20240905,150900,3485220800,8980,8980,8980,8980,355
|
|
20240905,150800,3482032900,8980,8980,8980,8980,645
|
|
20240905,150700,3476240800,8980,8980,8980,8980,2
|
|
20240905,150600,3476222840,8970,8970,8980,8960,249
|
|
20240905,150500,3473991030,8960,8960,8960,8960,1000
|
|
20240905,150400,3465031030,8970,8980,8980,8960,74
|
|
20240905,150300,3464367830,8970,8960,8980,8960,323
|
|
20240905,150200,3461472510,8970,8970,8980,8950,2034
|
|
20240905,150100,3443245820,8980,8970,8980,8970,914
|
|
20240905,150000,3435046970,8970,8970,8970,8970,418
|
|
20240905,145900,3431297510,8970,8970,8970,8970,232
|
|
20240905,145800,3429216470,8970,8950,8970,8940,3283
|
|
20240905,145700,3399807050,8950,8970,8970,8940,1002
|
|
20240905,145600,3390840050,8970,8960,8970,8960,486
|
|
20240905,145500,3386482240,8970,8950,8970,8950,485
|
|
20240905,145400,3382134000,8960,8960,8960,8960,1596
|
|
20240905,145300,3367833840,8950,8950,8950,8950,881
|
|
20240905,145200,3359948890,8950,8960,8960,8950,1298
|
|
20240905,145100,3348330360,8970,8960,8970,8950,201
|
|
20240905,145000,3346530390,8960,8970,8970,8960,62
|
|
20240905,144900,3345974850,8950,8960,8970,8950,1090
|
|
20240905,144800,3336213190,8970,8970,8970,8970,286
|
|
20240905,144700,3333647770,8970,8970,8970,8970,157
|
|
20240905,144600,3332239480,8970,8970,8990,8970,299
|
|
20240905,144500,3329555300,8980,8980,8980,8980,69
|
|
20240905,144400,3328935680,8980,8960,9000,8960,527
|
|
20240905,144300,3324193330,8990,8970,8990,8970,1175
|
|
20240905,144200,3313642120,8960,8960,8960,8950,1281
|
|
20240905,144100,3302171570,8980,8960,8980,8960,152
|
|
20240905,144000,3300809110,8960,8970,8970,8960,320
|
|
20240905,143900,3297941900,8960,8990,8990,8960,1552
|
|
20240905,143800,3284003330,8980,8960,8990,8960,968
|
|
20240905,143700,3275308330,8950,9000,9000,8950,891
|
|
20240905,143600,3267324240,8960,8950,8960,8950,473
|
|
20240905,143500,3263090070,8950,8990,9000,8950,6139
|
|
20240905,143400,3208073330,9020,9000,9020,9000,131
|
|
20240905,143300,3206894310,8990,9000,9000,8990,113
|
|
20240905,143200,3205878330,8990,9030,9030,8990,797
|
|
20240905,143100,3198695780,9010,9040,9040,9010,366
|
|
20240905,143000,3195395350,9040,9040,9040,9040,81
|
|
20240905,142900,3194663110,9040,9040,9040,9040,2335
|
|
20240905,142800,3173554710,9050,9020,9050,9010,1057
|
|
20240905,142700,3164011910,9010,9030,9030,9010,156
|
|
20240905,142600,3162603990,9030,8990,9030,8990,1464
|
|
20240905,142500,3149385700,8980,9000,9030,8980,541
|
|
20240905,142400,3144526710,9030,9030,9030,9020,158
|
|
20240905,142300,3143099980,9030,8990,9030,8980,860
|
|
20240905,142200,3135365840,8980,8970,8980,8960,1625
|
|
20240905,142100,3120791730,8970,8950,9010,8940,3668
|
|
20240905,142000,3087898330,8960,9040,9050,8960,8734
|
|
20240905,141900,3009366640,9050,9020,9050,9020,835
|
|
20240905,141800,3001826030,9020,9020,9020,9000,5435
|
|
20240905,141700,2952844000,9020,9040,9040,9020,3158
|
|
20240905,141600,2924321930,9040,9070,9070,9040,4783
|
|
20240905,141500,2881034050,9060,9120,9120,9060,1339
|
|
20240905,141400,2868879210,9120,9060,9130,9060,2028
|
|
20240905,141300,2850454550,9050,9040,9070,9030,1193
|
|
20240905,141200,2839666420,9030,9100,9110,9020,8420
|
|
20240905,141100,2763423780,9100,9110,9140,9080,4820
|
|
20240905,141000,2719491450,9110,9200,9210,9030,20007
|
|
20240905,140900,2536780310,9200,9200,9200,9130,13313
|
|
20240905,140800,2414833170,9200,9200,9250,9170,24490
|
|
20240905,140700,2189224950,9230,9200,9240,9160,18054
|
|
20240905,140600,2023150450,9200,9160,9200,9140,16271
|
|
20240905,140500,1873911100,9160,9120,9210,9110,13501
|
|
20240905,140400,1750119730,9140,9110,9190,9080,15427
|
|
20240905,140300,1609373110,9110,9100,9140,9090,13108
|
|
20240905,140200,1489867830,9090,9040,9090,9030,10674
|
|
20240905,140100,1393033910,9040,9040,9040,8970,2481
|
|
20240905,140000,1370608040,9040,8940,9050,8940,8190
|
|
20240905,135900,1296966960,8940,8940,8940,8940,501
|
|
20240905,135800,1292488020,8940,8960,8960,8940,740
|
|
20240905,135700,1285872320,8940,8940,8970,8940,1102
|
|
20240905,135600,1276017410,8930,8960,8960,8930,2000
|
|
20240905,135500,1258134770,8960,8960,8960,8960,76
|
|
20240905,135400,1257453810,8960,8960,8960,8960,22
|
|
20240905,135300,1257256690,8960,8950,8980,8950,2359
|
|
20240905,135200,1236119540,8950,8960,8960,8950,98
|
|
20240905,135100,1235242420,8960,8950,8960,8950,52
|
|
20240905,135000,1234777010,8950,8950,8950,8950,601
|
|
20240905,134900,1229398060,8950,8930,8950,8930,355
|
|
20240905,134800,1226221510,8930,8930,8930,8930,0
|
|
20240905,134700,1226221510,8930,8940,8940,8930,380
|
|
20240905,134600,1222828060,8940,8940,8940,8940,33
|
|
20240905,134500,1222533040,8940,8940,8940,8940,485
|
|
20240905,134400,1218197140,8950,8950,8950,8950,749
|
|
20240905,134300,1211493590,8950,8950,8950,8950,1
|
|
20240905,134200,1211484640,8950,8940,8950,8940,242
|
|
20240905,134100,1209320320,8950,8940,8950,8940,16
|
|
20240905,134000,1209177130,8940,8940,8940,8940,300
|
|
20240905,133900,1206495130,8940,8940,8950,8940,805
|
|
20240905,133800,1199294530,8940,8940,8940,8940,4
|
|
20240905,133700,1199258770,8950,8920,8950,8920,701
|
|
20240905,133600,1193005820,8920,8920,8920,8920,16
|
|
20240905,133500,1192863100,8920,8950,8950,8920,55
|
|
20240905,133400,1192372330,8950,8950,8950,8950,0
|
|
20240905,133300,1192372330,8950,8950,8950,8950,399
|
|
20240905,133200,1188801280,8950,8940,8950,8940,56
|
|
20240905,133100,1188300610,8940,8940,8940,8920,106
|
|
20240905,133000,1187353640,8950,8960,8960,8950,17
|
|
20240905,132900,1187201440,8950,8960,8960,8950,6
|
|
20240905,132800,1187147710,8960,8960,8960,8960,2
|
|
20240905,132700,1187129790,8960,8960,8960,8950,3
|
|
20240905,132600,1187102920,8960,8960,8960,8960,0
|
|
20240905,132500,1187102920,8960,8960,8960,8960,190
|
|
20240905,132400,1185400520,8930,8970,8970,8930,629
|
|
20240905,132300,1179771600,8970,8950,8970,8950,16
|
|
20240905,132200,1179628180,8950,8950,8970,8950,254
|
|
20240905,132100,1177354700,8950,8920,8950,8920,136
|
|
20240905,132000,1176138100,8950,8950,8950,8950,5
|
|
20240905,131900,1176093350,8950,8920,8950,8920,14
|
|
20240905,131800,1175968200,8930,8940,8940,8930,1937
|
|
20240905,131700,1158670650,8940,8930,8940,8930,5791
|
|
20240905,131600,1106950190,8920,8940,8940,8920,5016
|
|
20240905,131500,1062157260,8930,8930,8930,8930,1
|
|
20240905,131400,1062148330,8930,8930,8930,8930,0
|
|
20240905,131300,1062148330,8930,8920,8930,8920,200
|
|
20240905,131200,1060362540,8930,8930,8930,8930,0
|
|
20240905,131100,1060362540,8930,8910,8930,8910,303
|
|
20240905,131000,1057662750,8930,8930,8930,8930,7
|
|
20240905,130900,1057600240,8940,8940,8940,8940,10
|
|
20240905,130800,1057510840,8940,8940,8940,8940,10
|
|
20240905,130700,1057421440,8940,8940,8940,8940,11
|
|
20240905,130600,1057323100,8940,8920,8940,8920,257
|
|
20240905,130500,1055030550,8910,8910,8910,8910,363
|
|
20240905,130400,1051796220,8910,8900,8910,8900,120
|
|
20240905,130300,1050728040,8900,8900,8900,8900,15
|
|
20240905,130200,1050594540,8890,8880,8890,8880,1295
|
|
20240905,130100,1039083490,8870,8870,8880,8870,1211
|
|
20240905,130000,1028331820,8870,8870,8870,8870,54
|
|
20240905,125900,1027852840,8870,8860,8870,8860,1297
|
|
20240905,125800,1016351400,8860,8860,8860,8860,2
|
|
20240905,125700,1016333680,8850,8860,8860,8850,1003
|
|
20240905,125600,1007448100,8860,8860,8860,8860,899
|
|
20240905,125500,999482960,8870,8860,8870,8860,101
|
|
20240905,125400,998588090,8860,8860,8870,8860,11
|
|
20240905,125300,998490620,8860,8860,8860,8860,50
|
|
20240905,125200,998047620,8860,8860,8860,8860,39
|
|
20240905,125100,997702080,8860,8850,8860,8850,474
|
|
20240905,125000,993504640,8860,8860,8860,8860,41
|
|
20240905,124900,993141380,8840,8860,8860,8840,521
|
|
20240905,124800,988532630,8850,8850,8850,8850,3
|
|
20240905,124700,988506080,8850,8850,8850,8850,284
|
|
20240905,124600,985992680,8850,8850,8850,8850,2296
|
|
20240905,124500,965673080,8850,8850,8860,8850,1786
|
|
20240905,124400,949866680,8850,8850,8850,8850,1
|
|
20240905,124300,949857830,8870,8870,8870,8860,826
|
|
20240905,124200,942539420,8880,8880,8880,8860,1012
|
|
20240905,124100,933572240,8880,8880,8880,8880,3
|
|
20240905,124000,933545600,8890,8890,8890,8890,0
|
|
20240905,123900,933545600,8890,8890,8890,8890,3
|
|
20240905,123800,933518930,8890,8890,8890,8890,0
|
|
20240905,123700,933518930,8890,8880,8890,8880,48
|
|
20240905,123600,933092300,8880,8880,8880,8880,7
|
|
20240905,123500,933030140,8870,8860,8870,8860,48
|
|
20240905,123400,932604390,8860,8870,8870,8860,1015
|
|
20240905,123300,923611330,8870,8880,8880,8870,163
|
|
20240905,123200,922165420,8870,8870,8870,8870,100
|
|
20240905,123100,921278420,8890,8890,8890,8890,100
|
|
20240905,123000,920389420,8890,8890,8890,8890,1
|
|
20240905,122900,920380530,8890,8870,8890,8860,2255
|
|
20240905,122800,900399260,8870,8880,8880,8870,2441
|
|
20240905,122700,878737790,8880,8880,8880,8880,297
|
|
20240905,122600,876100430,8880,8880,8880,8880,25
|
|
20240905,122500,875878430,8890,8890,8890,8890,80
|
|
20240905,122400,875167230,8890,8900,8900,8890,252
|
|
20240905,122300,872926930,8900,8890,8900,8890,201
|
|
20240905,122200,871140030,8890,8890,8890,8890,148
|
|
20240905,122100,869824310,8900,8900,8900,8900,6
|
|
20240905,122000,869770910,8900,8900,8900,8900,0
|
|
20240905,121900,869770910,8900,8910,8910,8900,465
|
|
20240905,121800,865632400,8900,8900,8900,8900,50
|
|
20240905,121700,865187400,8900,8900,8900,8900,172
|
|
20240905,121600,863656600,8910,8910,8910,8910,2
|
|
20240905,121500,863638780,8910,8910,8910,8910,12
|
|
20240905,121400,863531860,8910,8910,8910,8910,111
|
|
20240905,121300,862542850,8910,8910,8910,8910,167
|
|
20240905,121200,861054880,8920,8930,8930,8920,29
|
|
20240905,121100,860796170,8920,8920,8920,8920,0
|
|
20240905,121000,860796170,8920,8930,8930,8920,27
|
|
20240905,120900,860555320,8930,8930,8930,8930,63
|
|
20240905,120800,859992730,8940,8920,8940,8920,300
|
|
20240905,120700,857311760,8920,8920,8920,8910,2383
|
|
20240905,120600,836055410,8910,8920,8920,8910,3
|
|
20240905,120500,836028670,8920,8920,8920,8920,3
|
|
20240905,120400,836001910,8920,8920,8920,8920,1
|
|
20240905,120300,835992990,8910,8900,8910,8900,101
|
|
20240905,120200,835094080,8920,8910,8920,8910,2
|
|
20240905,120100,835076250,8900,8900,8900,8900,0
|
|
20240905,120000,835076250,8900,8900,8900,8900,0
|
|
20240905,115900,835076250,8900,8900,8920,8900,115
|
|
20240905,115800,834052550,8890,8890,8920,8890,504
|
|
20240905,115700,829571960,8910,8900,8910,8900,1201
|
|
20240905,115600,818880990,8900,8900,8900,8900,5
|
|
20240905,115500,818836490,8890,8890,8890,8890,102
|
|
20240905,115400,817929710,8900,8900,8900,8900,17
|
|
20240905,115300,817778410,8890,8890,8890,8890,625
|
|
20240905,115200,812222160,8890,8880,8890,8880,300
|
|
20240905,115100,809556160,8880,8880,8880,8880,500
|
|
20240905,115000,805116160,8880,8890,8890,8880,429
|
|
20240905,114900,801304150,8880,8880,8890,8880,358
|
|
20240905,114800,798125080,8880,8880,8880,8880,14
|
|
20240905,114700,798000760,8880,8870,8880,8870,518
|
|
20240905,114600,793400930,8870,8880,8890,8870,1152
|
|
20240905,114500,783174830,8880,8890,8890,8880,632
|
|
20240905,114400,777562610,8880,8880,8880,8880,254
|
|
20240905,114300,775307090,8880,8880,8880,8880,191
|
|
20240905,114200,773611010,8880,8880,8880,8880,60
|
|
20240905,114100,773078210,8880,8880,8880,8880,55
|
|
20240905,114000,772589810,8880,8880,8880,8870,80
|
|
20240905,113900,771880190,8880,8870,8880,8870,1704
|
|
20240905,113800,756763510,8870,8860,8870,8860,301
|
|
20240905,113700,754095640,8870,8870,8870,8870,49
|
|
20240905,113600,753661010,8860,8860,8870,8860,155
|
|
20240905,113500,752287510,8880,8880,8880,8880,10
|
|
20240905,113400,752198710,8880,8880,8880,8880,15
|
|
20240905,113300,752065510,8880,8870,8880,8870,116
|
|
20240905,113200,751036420,8870,8860,8870,8860,272
|
|
20240905,113100,748623790,8860,8860,8860,8860,198
|
|
20240905,113000,746869510,8860,8850,8860,8840,1071
|
|
20240905,112900,737394710,8840,8850,8850,8840,160
|
|
20240905,112800,735979690,8850,8850,8850,8840,273
|
|
20240905,112700,733564310,8850,8840,8850,8840,268
|
|
20240905,112600,731195180,8840,8840,8840,8840,320
|
|
20240905,112500,728366380,8840,8840,8840,8840,130
|
|
20240905,112400,727217180,8850,8850,8850,8850,0
|
|
20240905,112300,727217180,8850,8840,8850,8840,116
|
|
20240905,112200,726190610,8840,8840,8840,8840,422
|
|
20240905,112100,722460130,8840,8840,8840,8840,333
|
|
20240905,112000,719516410,8850,8850,8850,8850,110
|
|
20240905,111900,718542910,8850,8840,8850,8840,271
|
|
20240905,111800,716145170,8840,8850,8850,8840,2094
|
|
20240905,111700,697630270,8840,8840,8850,8840,327
|
|
20240905,111600,694738530,8850,8850,8860,8850,130
|
|
20240905,111500,693587540,8850,8850,8860,8850,475
|
|
20240905,111400,689383290,8860,8860,8860,8860,60
|
|
20240905,111300,688851690,8860,8860,8860,8860,1000
|
|
20240905,111200,679991690,8860,8830,8860,8830,654
|
|
20240905,111100,674202110,8840,8840,8840,8840,411
|
|
20240905,111000,670568870,8850,8850,8850,8850,1
|
|
20240905,110900,670560020,8850,8820,8860,8820,383
|
|
20240905,110800,667181890,8870,8870,8870,8870,7
|
|
20240905,110700,667119800,8870,8800,8870,8800,558
|
|
20240905,110600,662207850,8800,8850,8880,8800,11760
|
|
20240905,110500,558440330,8920,8930,8930,8830,5453
|
|
20240905,110400,510163220,8900,8900,8900,8900,0
|
|
20240905,110300,510163220,8900,8900,8900,8900,65
|
|
20240905,110200,509584720,8900,8920,8920,8900,2200
|
|
20240905,110100,489984500,8920,8920,8930,8920,225
|
|
20240905,110000,487977360,8930,8940,8940,8930,2738
|
|
20240905,105900,463519270,8950,8950,8950,8940,215
|
|
20240905,105800,461597010,8950,8970,8970,8950,529
|
|
20240905,105700,456862410,8960,8960,8960,8960,0
|
|
20240905,105600,456862410,8960,8960,8960,8960,406
|
|
20240905,105500,453224650,8970,8960,8970,8960,171
|
|
20240905,105400,451692480,8960,8970,8970,8960,64
|
|
20240905,105300,451118900,8970,8970,8970,8960,29
|
|
20240905,105200,450858820,8970,8980,8980,8970,23
|
|
20240905,105100,450652330,8970,8970,8970,8970,100
|
|
20240905,105000,449755330,8980,8980,8980,8980,11
|
|
20240905,104900,449656550,8980,8970,8980,8970,356
|
|
20240905,104800,446460220,8980,8980,8980,8980,534
|
|
20240905,104700,441664900,8990,9000,9000,8990,4230
|
|
20240905,104600,403612300,9000,9000,9000,9000,80
|
|
20240905,104500,402892300,9000,9000,9000,9000,1
|
|
20240905,104400,402883300,9000,9000,9000,9000,20
|
|
20240905,104300,402703300,9000,9000,9000,9000,0
|
|
20240905,104200,402703300,9000,9000,9000,9000,139
|
|
20240905,104100,401452300,9000,9000,9000,9000,101
|
|
20240905,104000,400543300,8990,8990,8990,8990,105
|
|
20240905,103900,399599350,9000,9000,9000,9000,4
|
|
20240905,103800,399563350,9000,9000,9000,9000,0
|
|
20240905,103700,399563350,9000,9000,9000,9000,8
|
|
20240905,103600,399491350,9000,8990,9000,8990,81
|
|
20240905,103500,398762610,8990,9000,9000,8990,2114
|
|
20240905,103400,379739680,9010,9010,9010,9010,0
|
|
20240905,103300,379739680,9010,9010,9010,9010,33
|
|
20240905,103200,379442350,9010,9010,9010,9010,0
|
|
20240905,103100,379442350,9010,9010,9010,9010,0
|
|
20240905,103000,379442350,9010,9010,9010,9010,1000
|
|
20240905,102900,370432350,9010,9010,9010,9010,41
|
|
20240905,102800,370062940,9020,9020,9020,9020,72
|
|
20240905,102700,369413500,9020,9020,9020,9020,3
|
|
20240905,102600,369386440,9030,9030,9030,9030,0
|
|
20240905,102500,369386440,9030,9030,9030,9030,0
|
|
20240905,102400,369386440,9030,9030,9030,9030,2
|
|
20240905,102300,369368380,9030,9030,9030,9030,110
|
|
20240905,102200,368375080,9040,9040,9040,9040,1
|
|
20240905,102100,368366040,9030,9020,9030,9020,4
|
|
20240905,102000,368329950,9030,9030,9030,9030,0
|
|
20240905,101900,368329950,9030,9030,9030,9030,630
|
|
20240905,101800,362641050,9030,9030,9030,9030,2
|
|
20240905,101700,362622990,9030,9030,9030,9030,328
|
|
20240905,101600,359661150,9030,9030,9030,9030,34
|
|
20240905,101500,359354130,9040,9040,9040,9040,101
|
|
20240905,101400,358441090,9040,9040,9040,9040,32
|
|
20240905,101300,358151810,9030,9030,9030,9030,119
|
|
20240905,101200,357077240,9030,9020,9030,9020,984
|
|
20240905,101100,348198550,9020,9020,9020,9020,0
|
|
20240905,101000,348198550,9020,9020,9020,9020,5
|
|
20240905,100900,348153450,9020,9020,9020,9020,31
|
|
20240905,100800,347873830,9020,9020,9020,9020,1
|
|
20240905,100700,347864810,9020,9020,9020,9020,5
|
|
20240905,100600,347819710,9020,9020,9020,9020,0
|
|
20240905,100500,347819710,9020,9020,9020,9020,201
|
|
20240905,100400,346006690,9020,9020,9020,9020,53
|
|
20240905,100300,345528630,9020,9020,9020,9020,128
|
|
20240905,100200,344374070,9020,9020,9020,9020,1
|
|
20240905,100100,344365050,9000,9020,9020,9000,62
|
|
20240905,100000,343806490,9030,9030,9030,9030,56
|
|
20240905,095900,343300810,9030,9030,9030,9030,2
|
|
20240905,095800,343282750,9000,9000,9000,9000,0
|
|
20240905,095700,343282750,9000,9000,9000,9000,0
|
|
20240905,095600,343282750,9000,9030,9030,9000,95
|
|
20240905,095500,342427720,8990,8990,8990,8990,555
|
|
20240905,095400,337438270,8990,9010,9010,8990,3364
|
|
20240905,095300,307170120,9010,9010,9010,9010,178
|
|
20240905,095200,305566340,9040,9040,9040,9040,1
|
|
20240905,095100,305557300,9000,9010,9010,9000,24
|
|
20240905,095000,305341250,9000,9020,9020,9000,1328
|
|
20240905,094900,293384900,9040,9040,9040,9040,52
|
|
20240905,094800,292914820,9040,9030,9040,9030,1064
|
|
20240905,094700,283296900,9030,9030,9030,9030,11
|
|
20240905,094600,283197570,9040,9040,9040,9030,57
|
|
20240905,094500,282682740,9040,9040,9040,9040,3
|
|
20240905,094400,282655620,9020,9040,9040,9010,28
|
|
20240905,094300,282402940,9020,9020,9020,9020,416
|
|
20240905,094200,278650620,9020,9020,9020,9020,211
|
|
20240905,094100,276747400,9010,9040,9040,9010,423
|
|
20240905,094000,272934170,9040,9040,9040,9040,20
|
|
20240905,093900,272753370,9040,9030,9040,9030,10
|
|
20240905,093800,272662980,9020,9020,9020,9020,1
|
|
20240905,093700,272653960,9020,9030,9030,9010,209
|
|
20240905,093600,270769770,9020,9020,9020,9020,0
|
|
20240905,093500,270769770,9020,9050,9050,9020,10
|
|
20240905,093400,270679520,9020,9060,9060,9020,102
|
|
20240905,093300,269759400,9050,9050,9050,9050,968
|
|
20240905,093200,260999000,9050,9050,9060,9050,836
|
|
20240905,093100,253433190,9050,9050,9050,9050,20
|
|
20240905,093000,253252190,9050,9060,9060,9050,8
|
|
20240905,092900,253179740,9060,9040,9060,9040,1894
|
|
20240905,092800,236056830,9040,9010,9040,9010,697
|
|
20240905,092700,229757970,9010,9030,9030,9010,402
|
|
20240905,092600,226134410,9030,9040,9040,9030,64
|
|
20240905,092500,225556480,9040,9050,9050,9030,138
|
|
20240905,092400,224308250,9030,9050,9050,9030,64
|
|
20240905,092300,223729710,9050,9050,9060,9030,198
|
|
20240905,092200,221936790,9060,9040,9060,9040,2341
|
|
20240905,092100,200745690,9030,9030,9030,9030,330
|
|
20240905,092000,197765790,9030,9030,9030,9030,61
|
|
20240905,091900,197214960,9030,9030,9030,9030,384
|
|
20240905,091800,193747440,9030,9030,9030,9030,2
|
|
20240905,091700,193729380,9030,9030,9030,9030,1
|
|
20240905,091600,193720350,9030,9030,9030,9030,35
|
|
20240905,091500,193404300,9030,9030,9030,9010,317
|
|
20240905,091400,190547910,9030,9040,9040,9030,145
|
|
20240905,091300,189237450,9050,9050,9050,9050,20
|
|
20240905,091200,189056450,9050,9020,9050,9010,1952
|
|
20240905,091100,171415150,9020,9020,9030,9020,711
|
|
20240905,091000,164996850,9010,8990,9010,8990,60
|
|
20240905,090900,164456950,9010,9050,9050,8980,607
|
|
20240905,090800,158992360,9050,9030,9060,9020,1230
|
|
20240905,090700,147870060,9020,9020,9040,9020,2952
|
|
20240905,090600,121230210,9020,9030,9030,9020,21
|
|
20240905,090500,121040710,9030,8990,9030,8990,1326
|
|
20240905,090400,109078170,8990,9000,9000,8970,346
|
|
20240905,090300,105967380,9000,9000,9000,8990,542
|
|
20240905,090200,101092980,8990,9000,9000,8970,1265
|
|
20240905,090100,89714400,9000,9000,9010,9000,869
|
|
20240905,090000,81892260,9000,8900,9000,8900,9179
|