674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,201100,1480620170,8970,8970,8970,8970,5670
|
|
20240909,201000,1480620170,8970,8970,8970,8970,0
|
|
20240909,200900,1480620170,8970,8970,8970,8970,0
|
|
20240909,200800,1480620170,8970,8970,8970,8970,0
|
|
20240909,200700,1480620170,8970,8970,8970,8970,0
|
|
20240909,200600,1480620170,8970,8970,8970,8970,0
|
|
20240909,200500,1480620170,8970,8970,8970,8970,0
|
|
20240909,200400,1480620170,8970,8970,8970,8970,0
|
|
20240909,200300,1480620170,8970,8970,8970,8970,0
|
|
20240909,200200,1480620170,8970,8970,8970,8970,0
|
|
20240909,200100,1480620170,8970,8970,8970,8970,0
|
|
20240909,200000,1480620170,8970,8970,8970,8970,0
|
|
20240909,195900,1480620170,8970,8970,8970,8970,0
|
|
20240909,195800,1480620170,8970,8970,8970,8970,0
|
|
20240909,195700,1480620170,8970,8970,8970,8970,0
|
|
20240909,195600,1480620170,8970,8970,8970,8970,0
|
|
20240909,195500,1480620170,8970,8970,8970,8970,0
|
|
20240909,195400,1480620170,8970,8970,8970,8970,0
|
|
20240909,195300,1480620170,8970,8970,8970,8970,0
|
|
20240909,195200,1480620170,8970,8970,8970,8970,0
|
|
20240909,195100,1480620170,8970,8970,8970,8970,0
|
|
20240909,195000,1480620170,8970,8970,8970,8970,0
|
|
20240909,194900,1480620170,8970,8970,8970,8970,0
|
|
20240909,194800,1480620170,8970,8970,8970,8970,0
|
|
20240909,194700,1480620170,8970,8970,8970,8970,0
|
|
20240909,194600,1480620170,8970,8970,8970,8970,0
|
|
20240909,194500,1480620170,8970,8970,8970,8970,0
|
|
20240909,194400,1480620170,8970,8970,8970,8970,0
|
|
20240909,194300,1480620170,8970,8970,8970,8970,0
|
|
20240909,194200,1480620170,8970,8970,8970,8970,0
|
|
20240909,194100,1480620170,8970,8970,8970,8970,5670
|
|
20240909,194000,1480620170,8970,8970,8970,8970,0
|
|
20240909,193900,1480620170,8970,8970,8970,8970,0
|
|
20240909,193800,1480620170,8970,8970,8970,8970,0
|
|
20240909,193700,1480620170,8970,8970,8970,8970,0
|
|
20240909,193600,1480620170,8970,8970,8970,8970,0
|
|
20240909,193500,1480620170,8970,8970,8970,8970,0
|
|
20240909,193400,1480620170,8970,8970,8970,8970,0
|
|
20240909,193300,1480620170,8970,8970,8970,8970,0
|
|
20240909,193200,1480620170,8970,8970,8970,8970,0
|
|
20240909,193100,1480620170,8970,8970,8970,8970,0
|
|
20240909,193000,1480620170,8970,8970,8970,8970,0
|
|
20240909,192900,1480620170,8970,8970,8970,8970,0
|
|
20240909,192800,1480620170,8970,8970,8970,8970,0
|
|
20240909,192700,1480620170,8970,8970,8970,8970,0
|
|
20240909,192600,1480620170,8970,8970,8970,8970,0
|
|
20240909,192500,1480620170,8970,8970,8970,8970,0
|
|
20240909,192400,1480620170,8970,8970,8970,8970,0
|
|
20240909,192300,1480620170,8970,8970,8970,8970,0
|
|
20240909,192200,1480620170,8970,8970,8970,8970,0
|
|
20240909,192100,1480620170,8970,8970,8970,8970,0
|
|
20240909,192000,1480620170,8970,8970,8970,8970,0
|
|
20240909,191900,1480620170,8970,8970,8970,8970,0
|
|
20240909,191800,1480620170,8970,8970,8970,8970,0
|
|
20240909,191700,1480620170,8970,8970,8970,8970,0
|
|
20240909,191600,1480620170,8970,8970,8970,8970,0
|
|
20240909,191500,1480620170,8970,8970,8970,8970,0
|
|
20240909,191400,1480620170,8970,8970,8970,8970,0
|
|
20240909,191300,1480620170,8970,8970,8970,8970,0
|
|
20240909,191200,1480620170,8970,8970,8970,8970,0
|
|
20240909,191100,1480620170,8970,8970,8970,8970,5670
|
|
20240909,191000,1480620170,8970,8970,8970,8970,0
|
|
20240909,190900,1480620170,8970,8970,8970,8970,0
|
|
20240909,190800,1480620170,8970,8970,8970,8970,0
|
|
20240909,190700,1480620170,8970,8970,8970,8970,0
|
|
20240909,190600,1480620170,8970,8970,8970,8970,0
|
|
20240909,190500,1480620170,8970,8970,8970,8970,0
|
|
20240909,190400,1480620170,8970,8970,8970,8970,0
|
|
20240909,190300,1480620170,8970,8970,8970,8970,0
|
|
20240909,190200,1480620170,8970,8970,8970,8970,0
|
|
20240909,190100,1480620170,8970,8970,8970,8970,0
|
|
20240909,190000,1480620170,8970,8970,8970,8970,0
|
|
20240909,185900,1480620170,8970,8970,8970,8970,0
|
|
20240909,185800,1480620170,8970,8970,8970,8970,0
|
|
20240909,185700,1480620170,8970,8970,8970,8970,0
|
|
20240909,185600,1480620170,8970,8970,8970,8970,0
|
|
20240909,185500,1480620170,8970,8970,8970,8970,0
|
|
20240909,185400,1480620170,8970,8970,8970,8970,0
|
|
20240909,185300,1480620170,8970,8970,8970,8970,0
|
|
20240909,185200,1480620170,8970,8970,8970,8970,0
|
|
20240909,185100,1480620170,8970,8970,8970,8970,0
|
|
20240909,185000,1480620170,8970,8970,8970,8970,0
|
|
20240909,184900,1480620170,8970,8970,8970,8970,0
|
|
20240909,184800,1480620170,8970,8970,8970,8970,0
|
|
20240909,184700,1480620170,8970,8970,8970,8970,0
|
|
20240909,184600,1480620170,8970,8970,8970,8970,0
|
|
20240909,184500,1480620170,8970,8970,8970,8970,0
|
|
20240909,184400,1480620170,8970,8970,8970,8970,0
|
|
20240909,184300,1480620170,8970,8970,8970,8970,0
|
|
20240909,184200,1480620170,8970,8970,8970,8970,0
|
|
20240909,184100,1480620170,8970,8970,8970,8970,5670
|
|
20240909,184000,1480620170,8970,8970,8970,8970,0
|
|
20240909,183900,1480620170,8970,8970,8970,8970,0
|
|
20240909,183800,1480620170,8970,8970,8970,8970,0
|
|
20240909,183700,1480620170,8970,8970,8970,8970,0
|
|
20240909,183600,1480620170,8970,8970,8970,8970,0
|
|
20240909,183500,1480620170,8970,8970,8970,8970,0
|
|
20240909,183400,1480620170,8970,8970,8970,8970,0
|
|
20240909,183300,1480620170,8970,8970,8970,8970,0
|
|
20240909,183200,1480620170,8970,8970,8970,8970,0
|
|
20240909,183100,1480620170,8970,8970,8970,8970,0
|
|
20240909,183000,1480620170,8970,8970,8970,8970,0
|
|
20240909,182900,1480620170,8970,8970,8970,8970,0
|
|
20240909,182800,1480620170,8970,8970,8970,8970,0
|
|
20240909,182700,1480620170,8970,8970,8970,8970,0
|
|
20240909,182600,1480620170,8970,8970,8970,8970,0
|
|
20240909,182500,1480620170,8970,8970,8970,8970,0
|
|
20240909,182400,1480620170,8970,8970,8970,8970,0
|
|
20240909,182300,1480620170,8970,8970,8970,8970,0
|
|
20240909,182200,1480620170,8970,8970,8970,8970,0
|
|
20240909,182100,1480620170,8970,8970,8970,8970,0
|
|
20240909,182000,1480620170,8970,8970,8970,8970,0
|
|
20240909,181900,1480620170,8970,8970,8970,8970,0
|
|
20240909,181800,1480620170,8970,8970,8970,8970,0
|
|
20240909,181700,1480620170,8970,8970,8970,8970,0
|
|
20240909,181600,1480620170,8970,8970,8970,8970,0
|
|
20240909,181500,1480620170,8970,8970,8970,8970,0
|
|
20240909,181400,1480620170,8970,8970,8970,8970,0
|
|
20240909,181300,1480620170,8970,8970,8970,8970,0
|
|
20240909,181200,1480620170,8970,8970,8970,8970,0
|
|
20240909,181100,1480620170,8970,8970,8970,8970,5670
|
|
20240909,181000,1480620170,8970,8970,8970,8970,0
|
|
20240909,180900,1480620170,8970,8970,8970,8970,0
|
|
20240909,180800,1480620170,8970,8970,8970,8970,0
|
|
20240909,180700,1480620170,8970,8970,8970,8970,0
|
|
20240909,180600,1480620170,8970,8970,8970,8970,0
|
|
20240909,180500,1480620170,8970,8970,8970,8970,0
|
|
20240909,180400,1480620170,8970,8970,8970,8970,0
|
|
20240909,180300,1480620170,8970,8970,8970,8970,0
|
|
20240909,180200,1480620170,8970,8970,8970,8970,0
|
|
20240909,180100,1480620170,8970,8970,8970,8970,0
|
|
20240909,180000,1480620170,8970,8970,8970,8970,0
|
|
20240909,175900,1480620170,8970,8970,8970,8970,0
|
|
20240909,175800,1480620170,8970,8970,8970,8970,0
|
|
20240909,175700,1480620170,8970,8970,8970,8970,0
|
|
20240909,175600,1480620170,8970,8970,8970,8970,0
|
|
20240909,175500,1480620170,8970,8970,8970,8970,0
|
|
20240909,175400,1480620170,8970,8970,8970,8970,0
|
|
20240909,175300,1480620170,8970,8970,8970,8970,0
|
|
20240909,175200,1480620170,8970,8970,8970,8970,0
|
|
20240909,175100,1480620170,8970,8970,8970,8970,0
|
|
20240909,175000,1480620170,8970,8970,8970,8970,0
|
|
20240909,174900,1480620170,8970,8970,8970,8970,0
|
|
20240909,174800,1480620170,8970,8970,8970,8970,0
|
|
20240909,174700,1480620170,8970,8970,8970,8970,0
|
|
20240909,174600,1480620170,8970,8970,8970,8970,0
|
|
20240909,174500,1480620170,8970,8970,8970,8970,0
|
|
20240909,174400,1480620170,8970,8970,8970,8970,0
|
|
20240909,174300,1480620170,8970,8970,8970,8970,0
|
|
20240909,174200,1480620170,8970,8970,8970,8970,0
|
|
20240909,174100,1480620170,8970,8970,8970,8970,5670
|
|
20240909,174000,1480620170,8970,8970,8970,8970,0
|
|
20240909,173900,1480620170,8970,8970,8970,8970,0
|
|
20240909,173800,1480620170,8970,8970,8970,8970,0
|
|
20240909,173700,1480620170,8970,8970,8970,8970,0
|
|
20240909,173600,1480620170,8970,8970,8970,8970,0
|
|
20240909,173500,1480620170,8970,8970,8970,8970,0
|
|
20240909,173400,1480620170,8970,8970,8970,8970,0
|
|
20240909,173300,1480620170,8970,8970,8970,8970,0
|
|
20240909,173200,1480620170,8970,8970,8970,8970,0
|
|
20240909,173100,1480620170,8970,8970,8970,8970,0
|
|
20240909,173000,1480620170,8970,8970,8970,8970,0
|
|
20240909,172900,1480620170,8970,8970,8970,8970,0
|
|
20240909,172800,1480620170,8970,8970,8970,8970,0
|
|
20240909,172700,1480620170,8970,8970,8970,8970,0
|
|
20240909,172600,1480620170,8970,8970,8970,8970,0
|
|
20240909,172500,1480620170,8970,8970,8970,8970,0
|
|
20240909,172400,1480620170,8970,8970,8970,8970,0
|
|
20240909,172300,1480620170,8970,8970,8970,8970,0
|
|
20240909,172200,1480620170,8970,8970,8970,8970,0
|
|
20240909,172100,1480620170,8970,8970,8970,8970,0
|
|
20240909,172000,1480620170,8970,8970,8970,8970,0
|
|
20240909,171900,1480620170,8970,8970,8970,8970,0
|
|
20240909,171800,1480620170,8970,8970,8970,8970,0
|
|
20240909,171700,1480620170,8970,8970,8970,8970,0
|
|
20240909,171600,1480620170,8970,8970,8970,8970,0
|
|
20240909,171500,1480620170,8970,8970,8970,8970,0
|
|
20240909,171400,1480620170,8970,8970,8970,8970,0
|
|
20240909,171300,1480620170,8970,8970,8970,8970,0
|
|
20240909,171200,1480620170,8970,8970,8970,8970,0
|
|
20240909,171100,1480620170,8970,8970,8970,8970,5670
|
|
20240909,171000,1480620170,8970,8970,8970,8970,0
|
|
20240909,170900,1480620170,8970,8970,8970,8970,0
|
|
20240909,170800,1480620170,8970,8970,8970,8970,0
|
|
20240909,170700,1480620170,8970,8970,8970,8970,0
|
|
20240909,170600,1480620170,8970,8970,8970,8970,0
|
|
20240909,170500,1480620170,8970,8970,8970,8970,0
|
|
20240909,170400,1480620170,8970,8970,8970,8970,0
|
|
20240909,170300,1480620170,8970,8970,8970,8970,0
|
|
20240909,170200,1480620170,8970,8970,8970,8970,0
|
|
20240909,170100,1480620170,8970,8970,8970,8970,0
|
|
20240909,170000,1480620170,8970,8970,8970,8970,0
|
|
20240909,165900,1480620170,8970,8970,8970,8970,0
|
|
20240909,165800,1480620170,8970,8970,8970,8970,0
|
|
20240909,165700,1480620170,8970,8970,8970,8970,0
|
|
20240909,165600,1480620170,8970,8970,8970,8970,0
|
|
20240909,165500,1480620170,8970,8970,8970,8970,0
|
|
20240909,165400,1480620170,8970,8970,8970,8970,0
|
|
20240909,165300,1480620170,8970,8970,8970,8970,0
|
|
20240909,165200,1480620170,8970,8970,8970,8970,0
|
|
20240909,165100,1480620170,8970,8970,8970,8970,0
|
|
20240909,165000,1480620170,8970,8970,8970,8970,0
|
|
20240909,164900,1480620170,8970,8970,8970,8970,0
|
|
20240909,164800,1480620170,8970,8970,8970,8970,0
|
|
20240909,164700,1480620170,8970,8970,8970,8970,0
|
|
20240909,164600,1480620170,8970,8970,8970,8970,0
|
|
20240909,164500,1480620170,8970,8970,8970,8970,0
|
|
20240909,164400,1480620170,8970,8970,8970,8970,0
|
|
20240909,164300,1480620170,8970,8970,8970,8970,0
|
|
20240909,164200,1480620170,8970,8970,8970,8970,0
|
|
20240909,164100,1480620170,8970,8970,8970,8970,5670
|
|
20240909,164000,1480620170,8970,8970,8970,8970,0
|
|
20240909,163900,1480620170,8970,8970,8970,8970,0
|
|
20240909,163800,1480620170,8970,8970,8970,8970,0
|
|
20240909,163700,1480620170,8970,8970,8970,8970,0
|
|
20240909,163600,1480620170,8970,8970,8970,8970,0
|
|
20240909,163500,1480620170,8970,8970,8970,8970,0
|
|
20240909,163400,1480620170,8970,8970,8970,8970,0
|
|
20240909,163300,1480620170,8970,8970,8970,8970,0
|
|
20240909,163200,1480620170,8970,8970,8970,8970,0
|
|
20240909,163100,1480620170,8970,8970,8970,8970,0
|
|
20240909,163000,1480620170,8970,8970,8970,8970,0
|
|
20240909,162900,1480620170,8970,8970,8970,8970,0
|
|
20240909,162800,1480620170,8970,8970,8970,8970,0
|
|
20240909,162700,1480620170,8970,8970,8970,8970,0
|
|
20240909,162600,1480620170,8970,8970,8970,8970,0
|
|
20240909,162500,1480620170,8970,8970,8970,8970,0
|
|
20240909,162400,1480620170,8970,8970,8970,8970,0
|
|
20240909,162300,1480620170,8970,8970,8970,8970,0
|
|
20240909,162200,1480620170,8970,8970,8970,8970,0
|
|
20240909,162100,1480620170,8970,8970,8970,8970,0
|
|
20240909,162000,1480620170,8970,8970,8970,8970,0
|
|
20240909,161900,1480620170,8970,8970,8970,8970,0
|
|
20240909,161800,1480620170,8970,8970,8970,8970,0
|
|
20240909,161700,1480620170,8970,8970,8970,8970,0
|
|
20240909,161600,1480620170,8970,8970,8970,8970,0
|
|
20240909,161500,1480620170,8970,8970,8970,8970,0
|
|
20240909,161400,1480620170,8970,8970,8970,8970,0
|
|
20240909,161300,1480620170,8970,8970,8970,8970,0
|
|
20240909,161200,1480620170,8970,8970,8970,8970,0
|
|
20240909,161100,1480620170,8970,8970,8970,8970,5670
|
|
20240909,161000,1480620170,8970,8970,8970,8970,0
|
|
20240909,160900,1480620170,8970,8970,8970,8970,0
|
|
20240909,160800,1480620170,8970,8970,8970,8970,0
|
|
20240909,160700,1480620170,8970,8970,8970,8970,0
|
|
20240909,160600,1480620170,8970,8970,8970,8970,0
|
|
20240909,160500,1480620170,8970,8970,8970,8970,0
|
|
20240909,160400,1480620170,8970,8970,8970,8970,0
|
|
20240909,160300,1480620170,8970,8970,8970,8970,0
|
|
20240909,160200,1480620170,8970,8970,8970,8970,0
|
|
20240909,160100,1480620170,8970,8970,8970,8970,0
|
|
20240909,160000,1480620170,8970,8970,8970,8970,0
|
|
20240909,155900,1480620170,8970,8970,8970,8970,0
|
|
20240909,155800,1480620170,8970,8970,8970,8970,0
|
|
20240909,155700,1480620170,8970,8970,8970,8970,0
|
|
20240909,155600,1480620170,8970,8970,8970,8970,0
|
|
20240909,155500,1480620170,8970,8970,8970,8970,0
|
|
20240909,155400,1480620170,8970,8970,8970,8970,0
|
|
20240909,155300,1480620170,8970,8970,8970,8970,0
|
|
20240909,155200,1480620170,8970,8970,8970,8970,0
|
|
20240909,155100,1480620170,8970,8970,8970,8970,0
|
|
20240909,155000,1480620170,8970,8970,8970,8970,0
|
|
20240909,154900,1480620170,8970,8970,8970,8970,0
|
|
20240909,154800,1480620170,8970,8970,8970,8970,0
|
|
20240909,154700,1480620170,8970,8970,8970,8970,0
|
|
20240909,154600,1480620170,8970,8970,8970,8970,0
|
|
20240909,154500,1480620170,8970,8970,8970,8970,0
|
|
20240909,154400,1480620170,8970,8970,8970,8970,0
|
|
20240909,154300,1480620170,8970,8970,8970,8970,0
|
|
20240909,154200,1480620170,8970,8970,8970,8970,0
|
|
20240909,154100,1480620170,8970,8970,8970,8970,5670
|
|
20240909,154000,1480620170,8970,8970,8970,8970,0
|
|
20240909,153900,1480620170,8970,8970,8970,8970,0
|
|
20240909,153800,1480620170,8970,8970,8970,8970,0
|
|
20240909,153700,1480620170,8970,8970,8970,8970,0
|
|
20240909,153600,1480620170,8970,8970,8970,8970,0
|
|
20240909,153500,1480620170,8970,8970,8970,8970,0
|
|
20240909,153400,1480620170,8970,8970,8970,8970,0
|
|
20240909,153300,1480620170,8970,8970,8970,8970,0
|
|
20240909,153200,1480620170,8970,8970,8970,8970,0
|
|
20240909,153100,1480620170,8970,8970,8970,8970,0
|
|
20240909,153000,1480620170,8970,8970,8970,8970,5670
|
|
20240909,152900,1429760270,9010,9010,9010,9010,0
|
|
20240909,152800,1429760270,9010,9010,9010,9010,0
|
|
20240909,152700,1429760270,9010,9010,9010,9010,0
|
|
20240909,152600,1429760270,9010,9010,9010,9010,0
|
|
20240909,152500,1429760270,9010,9010,9010,9010,0
|
|
20240909,152400,1429760270,9010,9010,9010,9010,0
|
|
20240909,152300,1429760270,9010,9010,9010,9010,0
|
|
20240909,152200,1429760270,9010,9010,9010,9010,0
|
|
20240909,152100,1429760270,9010,9010,9010,9010,0
|
|
20240909,152000,1429760270,9010,9010,9010,9010,0
|
|
20240909,151900,1429760270,9010,9000,9010,8970,1147
|
|
20240909,151800,1419439780,9000,9000,9010,8980,1986
|
|
20240909,151700,1401588310,9000,9000,9020,9000,363
|
|
20240909,151600,1398321110,9010,9010,9010,8970,359
|
|
20240909,151500,1395094230,9010,9000,9010,8990,1045
|
|
20240909,151400,1385693040,9010,9020,9020,9010,139
|
|
20240909,151300,1384439330,9020,9010,9020,9010,871
|
|
20240909,151200,1376584730,9020,9010,9020,9000,437
|
|
20240909,151100,1372651430,9010,9010,9010,9010,235
|
|
20240909,151000,1370534080,9020,9010,9020,9010,201
|
|
20240909,150900,1368723060,9020,9000,9020,9000,167
|
|
20240909,150800,1367218840,9010,9010,9010,9000,656
|
|
20240909,150700,1361309280,9010,9000,9010,9000,522
|
|
20240909,150600,1356608950,9000,8990,9000,8990,147
|
|
20240909,150500,1355286950,9000,9000,9000,9000,110
|
|
20240909,150400,1354296950,9000,9010,9010,9000,212
|
|
20240909,150300,1352388940,9010,8980,9010,8960,391
|
|
20240909,150200,1348883190,9010,8990,9010,8960,1109
|
|
20240909,150100,1338932520,9020,8980,9020,8970,1256
|
|
20240909,150000,1327653060,8970,9000,9000,8970,1060
|
|
20240909,145900,1318139570,8990,8980,8990,8980,31
|
|
20240909,145800,1317860930,8980,8980,9010,8980,111
|
|
20240909,145700,1316864100,8980,9020,9020,8980,148
|
|
20240909,145600,1315534220,9020,9020,9020,8970,104
|
|
20240909,145500,1314596220,8980,8980,9000,8980,1465
|
|
20240909,145400,1301433250,8990,9000,9000,8990,516
|
|
20240909,145300,1296791010,9000,9000,9010,9000,23
|
|
20240909,145200,1296584000,9000,9000,9000,9000,150
|
|
20240909,145100,1295234000,9000,9030,9030,9000,577
|
|
20240909,145000,1290037370,9000,9020,9030,9000,1015
|
|
20240909,144900,1280880640,9020,9030,9030,9020,7
|
|
20240909,144800,1280817480,9000,9000,9030,8990,395
|
|
20240909,144700,1277261890,9010,9000,9010,9000,88
|
|
20240909,144600,1276469880,9030,9030,9030,9030,0
|
|
20240909,144500,1276469880,9030,9030,9030,8930,2399
|
|
20240909,144400,1254901350,9030,9030,9030,9020,264
|
|
20240909,144300,1252517440,9030,9020,9030,9020,1670
|
|
20240909,144200,1237442350,9020,9020,9020,9020,201
|
|
20240909,144100,1235629330,9000,9010,9010,9000,206
|
|
20240909,144000,1233773980,8990,8990,8990,8990,6
|
|
20240909,143900,1233720040,9000,9000,9000,9000,1
|
|
20240909,143800,1233711040,8980,9000,9010,8980,734
|
|
20240909,143700,1227115380,9010,9000,9010,9000,374
|
|
20240909,143600,1223749360,8990,9010,9020,8990,2794
|
|
20240909,143500,1198601100,9010,9020,9020,9010,82
|
|
20240909,143400,1197861890,9020,9020,9020,9020,16
|
|
20240909,143300,1197717570,9020,9020,9030,9020,50
|
|
20240909,143200,1197266540,9010,9020,9020,9010,60
|
|
20240909,143100,1196725360,9010,9010,9010,9010,515
|
|
20240909,143000,1192085210,9010,9020,9020,9010,9
|
|
20240909,142900,1192004110,9030,9020,9030,9020,3
|
|
20240909,142800,1191977040,9030,9020,9030,9020,685
|
|
20240909,142700,1185792340,9020,9010,9020,9010,4058
|
|
20240909,142600,1149229700,9010,9020,9020,9010,9
|
|
20240909,142500,1149148570,9020,9010,9020,9010,2
|
|
20240909,142400,1149130540,9020,9020,9020,9020,0
|
|
20240909,142300,1149130540,9020,9030,9030,9020,32
|
|
20240909,142200,1148841600,9030,9030,9030,9030,33
|
|
20240909,142100,1148543610,9030,9030,9030,9030,638
|
|
20240909,142000,1142782470,9020,9000,9020,9000,1254
|
|
20240909,141900,1131475590,9010,9010,9010,9000,39
|
|
20240909,141800,1131124310,9010,9010,9010,9010,6
|
|
20240909,141700,1131070250,9020,9010,9020,9010,4
|
|
20240909,141600,1131034200,9000,9010,9010,9000,601
|
|
20240909,141500,1125620190,9010,9000,9010,9000,842
|
|
20240909,141400,1118042180,9000,9010,9010,9000,23
|
|
20240909,141300,1117835150,9020,9010,9020,9010,14
|
|
20240909,141200,1117709000,9020,9020,9020,9020,20
|
|
20240909,141100,1117528600,9020,9000,9020,9000,38
|
|
20240909,141000,1117186480,9010,9010,9010,9010,6
|
|
20240909,140900,1117132420,9000,9000,9000,9000,100
|
|
20240909,140800,1116232420,9000,9000,9000,9000,3
|
|
20240909,140700,1116205420,9000,9000,9000,9000,41
|
|
20240909,140600,1115836420,8990,8990,8990,8990,0
|
|
20240909,140500,1115836420,8990,9000,9000,8990,4
|
|
20240909,140400,1115800440,9020,9000,9020,9000,465
|
|
20240909,140300,1111606450,9000,9000,9000,9000,11
|
|
20240909,140200,1111507450,9000,9000,9000,8990,791
|
|
20240909,140100,1104395150,9010,9010,9010,9010,30
|
|
20240909,140000,1104124850,8990,9000,9000,8990,46
|
|
20240909,135900,1103711010,9000,9000,9000,9000,3
|
|
20240909,135800,1103684010,9000,9000,9000,9000,72
|
|
20240909,135700,1103036010,9000,9000,9000,8980,305
|
|
20240909,135600,1100296180,8980,9000,9000,8980,292
|
|
20240909,135500,1097668840,9000,9000,9000,9000,47
|
|
20240909,135400,1097245840,9020,9020,9020,9020,0
|
|
20240909,135300,1097245840,9020,9020,9020,9020,57
|
|
20240909,135200,1096731700,9010,9010,9010,9010,1236
|
|
20240909,135100,1085595340,9020,9020,9030,9020,950
|
|
20240909,135000,1077021250,9000,9000,9000,9000,3
|
|
20240909,134900,1076994250,8990,9000,9010,8990,436
|
|
20240909,134800,1073066300,9000,8990,9000,8990,250
|
|
20240909,134700,1070818300,8990,8990,8990,8990,62
|
|
20240909,134600,1070260920,8990,9010,9010,8990,162
|
|
20240909,134500,1068804380,9010,9000,9010,9000,146
|
|
20240909,134400,1067489230,9010,9000,9010,9000,422
|
|
20240909,134300,1063689020,9000,9000,9000,9000,923
|
|
20240909,134200,1055382020,9000,9000,9000,9000,0
|
|
20240909,134100,1055382020,9000,8980,9000,8970,1755
|
|
20240909,134000,1039605190,8950,8950,8950,8950,513
|
|
20240909,133900,1035013840,8950,8960,8960,8950,368
|
|
20240909,133800,1031717370,8970,8990,8990,8970,296
|
|
20240909,133700,1029059830,8990,8990,8990,8990,107
|
|
20240909,133600,1028097900,8990,8980,8990,8980,1259
|
|
20240909,133500,1016789240,8980,8970,8980,8970,423
|
|
20240909,133400,1012994870,8970,8970,8970,8970,32
|
|
20240909,133300,1012707830,8960,8970,8970,8960,294
|
|
20240909,133200,1010071430,8980,8980,8980,8980,290
|
|
20240909,133100,1007467230,8980,8990,8990,8980,249
|
|
20240909,133000,1005231180,8990,8980,8990,8980,103
|
|
20240909,132900,1004306210,8980,8980,8980,8980,252
|
|
20240909,132800,1002043250,8990,8990,8990,8990,44
|
|
20240909,132700,1001647690,8990,8990,8990,8990,150
|
|
20240909,132600,1000299190,8990,8990,9010,8990,1073
|
|
20240909,132500,990649470,8980,8990,8990,8980,71
|
|
20240909,132400,990011200,8990,8990,8990,8990,50
|
|
20240909,132300,989561700,8970,8970,8970,8970,3
|
|
20240909,132200,989534790,8980,8980,8980,8980,0
|
|
20240909,132100,989534790,8980,8980,8980,8980,1
|
|
20240909,132000,989525810,8980,8980,8990,8980,150
|
|
20240909,131900,988177360,8990,8990,8990,8990,44
|
|
20240909,131800,987781800,8970,8970,8970,8970,1
|
|
20240909,131700,987772830,8980,8990,8990,8980,319
|
|
20240909,131600,984908200,8980,8990,8990,8980,3
|
|
20240909,131500,984881240,8990,8990,8990,8990,100
|
|
20240909,131400,983982240,8990,8990,8990,8980,5
|
|
20240909,131300,983937320,8980,8990,8990,8980,319
|
|
20240909,131200,981069560,9000,9010,9010,9000,986
|
|
20240909,131100,972186800,9010,8980,9020,8980,207
|
|
20240909,131000,970327670,8980,8950,9030,8950,10114
|
|
20240909,130900,879425930,8960,8960,8960,8950,529
|
|
20240909,130800,874688640,8960,8960,8960,8960,158
|
|
20240909,130700,873272960,8950,8960,8960,8950,62
|
|
20240909,130600,872717460,8950,8940,8950,8940,1013
|
|
20240909,130500,863654910,8920,8920,8920,8920,3
|
|
20240909,130400,863628150,8920,8920,8920,8920,200
|
|
20240909,130300,861844150,8940,8930,8940,8920,90
|
|
20240909,130200,861040830,8930,8930,8930,8930,92
|
|
20240909,130100,860219270,8930,8930,8930,8930,314
|
|
20240909,130000,857415250,8940,8940,8940,8940,1
|
|
20240909,125900,857406310,8920,8920,8920,8920,0
|
|
20240909,125800,857406310,8920,8930,8940,8920,243
|
|
20240909,125700,855235480,8930,8930,8930,8930,26
|
|
20240909,125600,855003300,8920,8920,8920,8920,0
|
|
20240909,125500,855003300,8920,8920,8920,8920,3
|
|
20240909,125400,854976540,8920,8920,8920,8920,3
|
|
20240909,125300,854949780,8920,8930,8930,8920,134
|
|
20240909,125200,853753200,8930,8930,8930,8930,3
|
|
20240909,125100,853726410,8940,8930,8940,8930,25
|
|
20240909,125000,853503110,8930,8930,8930,8930,25
|
|
20240909,124900,853279860,8930,8930,8930,8930,1
|
|
20240909,124800,853270930,8930,8930,8930,8930,182
|
|
20240909,124700,851645670,8920,8920,8920,8920,0
|
|
20240909,124600,851645670,8920,8920,8920,8920,3
|
|
20240909,124500,851618910,8920,8920,8920,8920,0
|
|
20240909,124400,851618910,8920,8920,8920,8920,36
|
|
20240909,124300,851297790,8920,8920,8920,8920,102
|
|
20240909,124200,850387950,8930,8930,8930,8930,3
|
|
20240909,124100,850361160,8930,8930,8930,8930,2
|
|
20240909,124000,850343300,8930,8920,8930,8920,42
|
|
20240909,123900,849968250,8930,8930,8930,8930,3
|
|
20240909,123800,849941460,8930,8930,8930,8920,103
|
|
20240909,123700,849022680,8930,8920,8930,8920,6
|
|
20240909,123600,848969140,8930,8930,8930,8930,1
|
|
20240909,123500,848960210,8930,8920,8930,8920,141
|
|
20240909,123400,847702480,8920,8920,8920,8920,102
|
|
20240909,123300,846792640,8920,8920,8920,8920,0
|
|
20240909,123200,846792640,8920,8920,8930,8920,232
|
|
20240909,123100,844723180,8920,8920,8920,8920,9
|
|
20240909,123000,844642900,8930,8930,8930,8930,20
|
|
20240909,122900,844464300,8930,8930,8930,8930,50
|
|
20240909,122800,844017800,8930,8920,8930,8920,358
|
|
20240909,122700,840824430,8930,8940,8940,8930,1600
|
|
20240909,122600,826536330,8940,8930,8940,8930,7
|
|
20240909,122500,826473810,8930,8930,8930,8920,102
|
|
20240909,122400,825562970,8930,8930,8930,8930,328
|
|
20240909,122300,822633930,8930,8930,8930,8930,413
|
|
20240909,122200,818945840,8930,8930,8930,8930,159
|
|
20240909,122100,817525970,8930,8930,8930,8930,10
|
|
20240909,122000,817436670,8930,8930,8930,8930,0
|
|
20240909,121900,817436670,8930,8920,8930,8920,19
|
|
20240909,121800,817267030,8930,8930,8930,8930,94
|
|
20240909,121700,816427610,8930,8930,8930,8930,4
|
|
20240909,121600,816391890,8930,8920,8930,8920,981
|
|
20240909,121500,807631580,8920,8910,8920,8910,280
|
|
20240909,121400,805134990,8910,8910,8910,8910,0
|
|
20240909,121300,805134990,8910,8910,8910,8910,6
|
|
20240909,121200,805081530,8900,8900,8900,8900,3
|
|
20240909,121100,805054830,8890,8890,8890,8890,0
|
|
20240909,121000,805054830,8890,8900,8900,8890,12
|
|
20240909,120900,804948140,8890,8900,8900,8890,2
|
|
20240909,120800,804930350,8900,8910,8910,8890,170
|
|
20240909,120700,803417660,8900,8900,8900,8900,310
|
|
20240909,120600,800658660,8900,8900,8900,8900,92
|
|
20240909,120500,799839860,8910,8910,8910,8910,0
|
|
20240909,120400,799839860,8910,8910,8910,8900,113
|
|
20240909,120300,798834030,8910,8900,8910,8900,2
|
|
20240909,120200,798816220,8900,8900,8900,8900,0
|
|
20240909,120100,798816220,8900,8900,8900,8900,3
|
|
20240909,120000,798789520,8910,8910,8910,8910,304
|
|
20240909,115900,796080880,8910,8910,8920,8910,341
|
|
20240909,115800,793039670,8900,8900,8900,8900,2
|
|
20240909,115700,793021870,8910,8910,8910,8910,11
|
|
20240909,115600,792923860,8900,8900,8900,8900,17
|
|
20240909,115500,792772560,8900,8900,8900,8900,1
|
|
20240909,115400,792763660,8900,8900,8900,8900,1
|
|
20240909,115300,792754760,8900,8890,8900,8890,459
|
|
20240909,115200,788671730,8890,8900,8900,8890,167
|
|
20240909,115100,787187090,8930,8910,8930,8910,195
|
|
20240909,115000,785447600,8910,8910,8910,8910,1
|
|
20240909,114900,785438690,8890,8890,8890,8890,403
|
|
20240909,114800,781856020,8920,8920,8920,8920,376
|
|
20240909,114700,778502100,8910,8900,8910,8900,1015
|
|
20240909,114600,769467520,8900,8900,8900,8900,500
|
|
20240909,114500,765017520,8900,8880,8900,8880,643
|
|
20240909,114400,759300050,8870,8870,8870,8870,0
|
|
20240909,114300,759300050,8870,8870,8870,8870,3
|
|
20240909,114200,759273440,8870,8870,8870,8870,0
|
|
20240909,114100,759273440,8870,8870,8870,8870,529
|
|
20240909,114000,754581210,8870,8870,8870,8870,44
|
|
20240909,113900,754190930,8870,8880,8880,8870,32
|
|
20240909,113800,753906930,8880,8890,8890,8880,349
|
|
20240909,113700,750806860,8890,8890,8890,8890,0
|
|
20240909,113600,750806860,8890,8890,8890,8890,1
|
|
20240909,113500,750797970,8880,8880,8880,8880,0
|
|
20240909,113400,750797970,8880,8880,8880,8880,4
|
|
20240909,113300,750762450,8900,8900,8900,8900,0
|
|
20240909,113200,750762450,8900,8890,8900,8890,6
|
|
20240909,113100,750709100,8880,8880,8880,8880,0
|
|
20240909,113000,750709100,8880,8920,8920,8880,12
|
|
20240909,112900,750602140,8920,8920,8920,8920,720
|
|
20240909,112800,744179740,8920,8920,8920,8920,1
|
|
20240909,112700,744170820,8910,8880,8910,8870,1745
|
|
20240909,112600,728647840,8880,8880,8880,8880,80
|
|
20240909,112500,727937440,8870,8870,8870,8870,9
|
|
20240909,112400,727857610,8870,8870,8870,8870,78
|
|
20240909,112300,727165750,8870,8880,8880,8870,6
|
|
20240909,112200,727112500,8870,8870,8870,8870,0
|
|
20240909,112100,727112500,8870,8870,8870,8870,2
|
|
20240909,112000,727094760,8880,8860,8880,8860,577
|
|
20240909,111900,721981100,8850,8860,8860,8850,10
|
|
20240909,111800,721892590,8850,8850,8850,8850,2
|
|
20240909,111700,721874890,8850,8850,8850,8850,100
|
|
20240909,111600,720989890,8850,8870,8870,8850,107
|
|
20240909,111500,720042900,8850,8860,8870,8850,1673
|
|
20240909,111400,705217110,8860,8860,8860,8860,0
|
|
20240909,111300,705217110,8860,8850,8860,8850,7
|
|
20240909,111200,705155150,8850,8850,8850,8850,162
|
|
20240909,111100,703721450,8850,8850,8850,8850,0
|
|
20240909,111000,703721450,8850,8850,8850,8850,7
|
|
20240909,110900,703659500,8850,8850,8850,8850,1
|
|
20240909,110800,703650650,8860,8860,8860,8860,1
|
|
20240909,110700,703641790,8850,8850,8850,8850,1005
|
|
20240909,110600,694747540,8850,8860,8860,8850,343
|
|
20240909,110500,691708610,8860,8860,8860,8860,0
|
|
20240909,110400,691708610,8860,8860,8860,8860,1
|
|
20240909,110300,691699750,8860,8860,8860,8860,2
|
|
20240909,110200,691682030,8850,8850,8850,8850,11
|
|
20240909,110100,691584680,8850,8840,8850,8840,866
|
|
20240909,110000,683920640,8850,8850,8850,8850,216
|
|
20240909,105900,682009040,8850,8860,8860,8850,189
|
|
20240909,105800,680335390,8860,8860,8860,8860,70
|
|
20240909,105700,679715190,8860,8860,8860,8860,8
|
|
20240909,105600,679644310,8860,8860,8860,8860,94
|
|
20240909,105500,678811470,8860,8860,8860,8860,10
|
|
20240909,105400,678722870,8860,8860,8860,8860,14
|
|
20240909,105300,678598830,8860,8860,8860,8860,5
|
|
20240909,105200,678554530,8850,8850,8850,8850,893
|
|
20240909,105100,670651480,8860,8850,8860,8850,101
|
|
20240909,105000,669756630,8840,8840,8840,8840,0
|
|
20240909,104900,669756630,8840,8850,8850,8840,546
|
|
20240909,104800,664924550,8850,8850,8860,8850,137
|
|
20240909,104700,663711310,8850,8850,8850,8850,11
|
|
20240909,104600,663613960,8860,8860,8860,8860,1
|
|
20240909,104500,663605100,8850,8850,8850,8850,3
|
|
20240909,104400,663578550,8860,8860,8860,8860,1
|
|
20240909,104300,663569690,8860,8860,8860,8860,185
|
|
20240909,104200,661930590,8860,8860,8860,8850,311
|
|
20240909,104100,659178210,8860,8860,8860,8860,1
|
|
20240909,104000,659169350,8850,8850,8850,8850,41
|
|
20240909,103900,658806500,8820,8820,8820,8820,3
|
|
20240909,103800,658780040,8850,8850,8850,8820,14
|
|
20240909,103700,658656230,8860,8810,8860,8810,1425
|
|
20240909,103600,646051970,8820,8810,8820,8810,447
|
|
20240909,103500,642113890,8810,8820,8820,8810,22
|
|
20240909,103400,641920020,8810,8830,8830,8810,133
|
|
20240909,103300,640748180,8830,8830,8830,8830,150
|
|
20240909,103200,639423680,8810,8820,8820,8810,47
|
|
20240909,103100,639009150,8820,8820,8820,8810,465
|
|
20240909,103000,634911850,8820,8820,8820,8810,14
|
|
20240909,102900,634788410,8830,8830,8830,8830,1
|
|
20240909,102800,634779580,8840,8840,8840,8840,1
|
|
20240909,102700,634770740,8810,8810,8820,8810,81
|
|
20240909,102600,634057030,8840,8810,8840,8810,114
|
|
20240909,102500,633050280,8820,8820,8820,8820,64
|
|
20240909,102400,632485800,8800,8820,8830,8800,1519
|
|
20240909,102300,619097790,8820,8820,8820,8820,1
|
|
20240909,102200,619088970,8830,8830,8830,8830,49
|
|
20240909,102100,618656300,8830,8820,8830,8820,8
|
|
20240909,102000,618585690,8830,8830,8830,8830,102
|
|
20240909,101900,617685030,8830,8830,8830,8830,0
|
|
20240909,101800,617685030,8830,8830,8830,8830,1023
|
|
20240909,101700,608651940,8840,8840,8840,8840,100
|
|
20240909,101600,607767940,8840,8840,8840,8840,110
|
|
20240909,101500,606795540,8830,8830,8830,8830,0
|
|
20240909,101400,606795540,8830,8850,8850,8830,3
|
|
20240909,101300,606769030,8850,8830,8850,8830,228
|
|
20240909,101200,604755770,8830,8850,8850,8830,728
|
|
20240909,101100,598322690,8850,8850,8850,8850,3
|
|
20240909,101000,598296140,8850,8850,8850,8850,1
|
|
20240909,100900,598287290,8840,8840,8840,8840,16
|
|
20240909,100800,598145850,8850,8850,8850,8850,23
|
|
20240909,100700,597942300,8840,8840,8840,8830,113
|
|
20240909,100600,596943930,8860,8850,8860,8840,95
|
|
20240909,100500,596103180,8860,8860,8860,8850,9
|
|
20240909,100400,596023450,8860,8860,8860,8860,0
|
|
20240909,100300,596023450,8860,8860,8860,8830,383
|
|
20240909,100200,592641150,8880,8850,8880,8850,17
|
|
20240909,100100,592490610,8840,8840,8840,8840,498
|
|
20240909,100000,588088290,8840,8860,8860,8840,1110
|
|
20240909,095900,578264840,8860,8860,8860,8860,0
|
|
20240909,095800,578264840,8860,8870,8890,8860,264
|
|
20240909,095700,575925190,8890,8890,8890,8890,64
|
|
20240909,095600,575356230,8890,8890,8890,8890,31
|
|
20240909,095500,575080640,8890,8880,8890,8880,20
|
|
20240909,095400,574902940,8880,8870,8880,8870,555
|
|
20240909,095300,569976450,8860,8860,8860,8860,10
|
|
20240909,095200,569887850,8860,8870,8870,8860,767
|
|
20240909,095100,563092190,8870,8870,8870,8870,2
|
|
20240909,095000,563074450,8860,8860,8860,8860,139
|
|
20240909,094900,561842910,8860,8890,8890,8860,338
|
|
20240909,094800,558846870,8870,8900,8900,8870,26
|
|
20240909,094700,558615620,8910,8900,8910,8900,1179
|
|
20240909,094600,548112730,8850,8850,8850,8850,200
|
|
20240909,094500,546342730,8850,8880,8880,8850,2081
|
|
20240909,094400,527901450,8880,8880,8880,8880,19
|
|
20240909,094300,527732730,8880,8880,8880,8880,5
|
|
20240909,094200,527688330,8880,8900,8900,8880,101
|
|
20240909,094100,526789450,8900,8900,8900,8900,9
|
|
20240909,094000,526709350,8900,8870,8900,8870,508
|
|
20240909,093900,522190790,8870,8890,8890,8870,465
|
|
20240909,093800,518062160,8900,8900,8900,8900,0
|
|
20240909,093700,518062160,8900,8910,8920,8900,267
|
|
20240909,093600,515684440,8920,8920,8920,8910,403
|
|
20240909,093500,512092690,8910,8890,8920,8890,1866
|
|
20240909,093400,495482960,8880,8890,8890,8880,14
|
|
20240909,093300,495358520,8890,8900,8900,8890,115
|
|
20240909,093200,494335040,8890,8880,8890,8880,2174
|
|
20240909,093100,475024310,8880,8880,8880,8860,310
|
|
20240909,093000,472277520,8880,8890,8890,8860,12
|
|
20240909,092900,472171150,8900,8900,8900,8870,1147
|
|
20240909,092800,461996450,8890,8890,8910,8870,1223
|
|
20240909,092700,451132530,8890,8880,8900,8870,686
|
|
20240909,092600,445038000,8900,8900,8900,8890,243
|
|
20240909,092500,442877310,8900,8890,8900,8870,471
|
|
20240909,092400,438687680,8870,8860,8900,8850,1884
|
|
20240909,092300,421974050,8850,8850,8850,8830,466
|
|
20240909,092200,417856180,8840,8850,8850,8840,138
|
|
20240909,092100,416636180,8850,8840,8850,8840,262
|
|
20240909,092000,414320050,8840,8840,8840,8840,27
|
|
20240909,091900,414081370,8840,8840,8840,8800,413
|
|
20240909,091800,410446450,8800,8810,8810,8800,783
|
|
20240909,091700,403553050,8820,8820,8820,8800,265
|
|
20240909,091600,401218410,8820,8820,8830,8800,492
|
|
20240909,091500,396883530,8820,8820,8820,8820,160
|
|
20240909,091400,395472330,8850,8830,8850,8810,1219
|
|
20240909,091300,384718660,8810,8800,8830,8790,1149
|
|
20240909,091200,374599790,8780,8800,8810,8710,2518
|
|
20240909,091100,352583210,8800,8760,8800,8730,757
|
|
20240909,091000,345927810,8730,8880,8880,8730,2992
|
|
20240909,090900,319546770,8880,8890,8900,8850,356
|
|
20240909,090800,316384170,8890,8890,8900,8850,1989
|
|
20240909,090700,298767160,8900,8930,8980,8890,2790
|
|
20240909,090600,273878090,8930,8750,8930,8750,8805
|
|
20240909,090500,196052850,8740,8680,8740,8680,1183
|
|
20240909,090400,185738680,8690,8710,8710,8680,7722
|
|
20240909,090300,118562850,8720,8720,8720,8700,1630
|
|
20240909,090200,104372120,8730,8700,8730,8690,4481
|
|
20240909,090100,65377700,8690,8690,8720,8660,1315
|
|
20240909,090000,53951670,8700,8690,8720,8630,6188
|