674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,201100,792451980,8950,8950,8950,8950,1221
|
|
20240910,201000,792451980,8950,8950,8950,8950,0
|
|
20240910,200900,792451980,8950,8950,8950,8950,0
|
|
20240910,200800,792451980,8950,8950,8950,8950,0
|
|
20240910,200700,792451980,8950,8950,8950,8950,0
|
|
20240910,200600,792451980,8950,8950,8950,8950,0
|
|
20240910,200500,792451980,8950,8950,8950,8950,0
|
|
20240910,200400,792451980,8950,8950,8950,8950,0
|
|
20240910,200300,792451980,8950,8950,8950,8950,0
|
|
20240910,200200,792451980,8950,8950,8950,8950,0
|
|
20240910,200100,792451980,8950,8950,8950,8950,0
|
|
20240910,200000,792451980,8950,8950,8950,8950,0
|
|
20240910,195900,792451980,8950,8950,8950,8950,0
|
|
20240910,195800,792451980,8950,8950,8950,8950,0
|
|
20240910,195700,792451980,8950,8950,8950,8950,0
|
|
20240910,195600,792451980,8950,8950,8950,8950,0
|
|
20240910,195500,792451980,8950,8950,8950,8950,0
|
|
20240910,195400,792451980,8950,8950,8950,8950,0
|
|
20240910,195300,792451980,8950,8950,8950,8950,0
|
|
20240910,195200,792451980,8950,8950,8950,8950,0
|
|
20240910,195100,792451980,8950,8950,8950,8950,0
|
|
20240910,195000,792451980,8950,8950,8950,8950,0
|
|
20240910,194900,792451980,8950,8950,8950,8950,0
|
|
20240910,194800,792451980,8950,8950,8950,8950,0
|
|
20240910,194700,792451980,8950,8950,8950,8950,0
|
|
20240910,194600,792451980,8950,8950,8950,8950,0
|
|
20240910,194500,792451980,8950,8950,8950,8950,0
|
|
20240910,194400,792451980,8950,8950,8950,8950,0
|
|
20240910,194300,792451980,8950,8950,8950,8950,0
|
|
20240910,194200,792451980,8950,8950,8950,8950,0
|
|
20240910,194100,792451980,8950,8950,8950,8950,1221
|
|
20240910,194000,792451980,8950,8950,8950,8950,0
|
|
20240910,193900,792451980,8950,8950,8950,8950,0
|
|
20240910,193800,792451980,8950,8950,8950,8950,0
|
|
20240910,193700,792451980,8950,8950,8950,8950,0
|
|
20240910,193600,792451980,8950,8950,8950,8950,0
|
|
20240910,193500,792451980,8950,8950,8950,8950,0
|
|
20240910,193400,792451980,8950,8950,8950,8950,0
|
|
20240910,193300,792451980,8950,8950,8950,8950,0
|
|
20240910,193200,792451980,8950,8950,8950,8950,0
|
|
20240910,193100,792451980,8950,8950,8950,8950,0
|
|
20240910,193000,792451980,8950,8950,8950,8950,0
|
|
20240910,192900,792451980,8950,8950,8950,8950,0
|
|
20240910,192800,792451980,8950,8950,8950,8950,0
|
|
20240910,192700,792451980,8950,8950,8950,8950,0
|
|
20240910,192600,792451980,8950,8950,8950,8950,0
|
|
20240910,192500,792451980,8950,8950,8950,8950,0
|
|
20240910,192400,792451980,8950,8950,8950,8950,0
|
|
20240910,192300,792451980,8950,8950,8950,8950,0
|
|
20240910,192200,792451980,8950,8950,8950,8950,0
|
|
20240910,192100,792451980,8950,8950,8950,8950,0
|
|
20240910,192000,792451980,8950,8950,8950,8950,0
|
|
20240910,191900,792451980,8950,8950,8950,8950,0
|
|
20240910,191800,792451980,8950,8950,8950,8950,0
|
|
20240910,191700,792451980,8950,8950,8950,8950,0
|
|
20240910,191600,792451980,8950,8950,8950,8950,0
|
|
20240910,191500,792451980,8950,8950,8950,8950,0
|
|
20240910,191400,792451980,8950,8950,8950,8950,0
|
|
20240910,191300,792451980,8950,8950,8950,8950,0
|
|
20240910,191200,792451980,8950,8950,8950,8950,0
|
|
20240910,191100,792451980,8950,8950,8950,8950,1221
|
|
20240910,191000,792451980,8950,8950,8950,8950,0
|
|
20240910,190900,792451980,8950,8950,8950,8950,0
|
|
20240910,190800,792451980,8950,8950,8950,8950,0
|
|
20240910,190700,792451980,8950,8950,8950,8950,0
|
|
20240910,190600,792451980,8950,8950,8950,8950,0
|
|
20240910,190500,792451980,8950,8950,8950,8950,0
|
|
20240910,190400,792451980,8950,8950,8950,8950,0
|
|
20240910,190300,792451980,8950,8950,8950,8950,0
|
|
20240910,190200,792451980,8950,8950,8950,8950,0
|
|
20240910,190100,792451980,8950,8950,8950,8950,0
|
|
20240910,190000,792451980,8950,8950,8950,8950,0
|
|
20240910,185900,792451980,8950,8950,8950,8950,0
|
|
20240910,185800,792451980,8950,8950,8950,8950,0
|
|
20240910,185700,792451980,8950,8950,8950,8950,0
|
|
20240910,185600,792451980,8950,8950,8950,8950,0
|
|
20240910,185500,792451980,8950,8950,8950,8950,0
|
|
20240910,185400,792451980,8950,8950,8950,8950,0
|
|
20240910,185300,792451980,8950,8950,8950,8950,0
|
|
20240910,185200,792451980,8950,8950,8950,8950,0
|
|
20240910,185100,792451980,8950,8950,8950,8950,0
|
|
20240910,185000,792451980,8950,8950,8950,8950,0
|
|
20240910,184900,792451980,8950,8950,8950,8950,0
|
|
20240910,184800,792451980,8950,8950,8950,8950,0
|
|
20240910,184700,792451980,8950,8950,8950,8950,0
|
|
20240910,184600,792451980,8950,8950,8950,8950,0
|
|
20240910,184500,792451980,8950,8950,8950,8950,0
|
|
20240910,184400,792451980,8950,8950,8950,8950,0
|
|
20240910,184300,792451980,8950,8950,8950,8950,0
|
|
20240910,184200,792451980,8950,8950,8950,8950,0
|
|
20240910,184100,792451980,8950,8950,8950,8950,1221
|
|
20240910,184000,792451980,8950,8950,8950,8950,0
|
|
20240910,183900,792451980,8950,8950,8950,8950,0
|
|
20240910,183800,792451980,8950,8950,8950,8950,0
|
|
20240910,183700,792451980,8950,8950,8950,8950,0
|
|
20240910,183600,792451980,8950,8950,8950,8950,0
|
|
20240910,183500,792451980,8950,8950,8950,8950,0
|
|
20240910,183400,792451980,8950,8950,8950,8950,0
|
|
20240910,183300,792451980,8950,8950,8950,8950,0
|
|
20240910,183200,792451980,8950,8950,8950,8950,0
|
|
20240910,183100,792451980,8950,8950,8950,8950,0
|
|
20240910,183000,792451980,8950,8950,8950,8950,0
|
|
20240910,182900,792451980,8950,8950,8950,8950,0
|
|
20240910,182800,792451980,8950,8950,8950,8950,0
|
|
20240910,182700,792451980,8950,8950,8950,8950,0
|
|
20240910,182600,792451980,8950,8950,8950,8950,0
|
|
20240910,182500,792451980,8950,8950,8950,8950,0
|
|
20240910,182400,792451980,8950,8950,8950,8950,0
|
|
20240910,182300,792451980,8950,8950,8950,8950,0
|
|
20240910,182200,792451980,8950,8950,8950,8950,0
|
|
20240910,182100,792451980,8950,8950,8950,8950,0
|
|
20240910,182000,792451980,8950,8950,8950,8950,0
|
|
20240910,181900,792451980,8950,8950,8950,8950,0
|
|
20240910,181800,792451980,8950,8950,8950,8950,0
|
|
20240910,181700,792451980,8950,8950,8950,8950,0
|
|
20240910,181600,792451980,8950,8950,8950,8950,0
|
|
20240910,181500,792451980,8950,8950,8950,8950,0
|
|
20240910,181400,792451980,8950,8950,8950,8950,0
|
|
20240910,181300,792451980,8950,8950,8950,8950,0
|
|
20240910,181200,792451980,8950,8950,8950,8950,0
|
|
20240910,181100,792451980,8950,8950,8950,8950,1221
|
|
20240910,181000,792451980,8950,8950,8950,8950,0
|
|
20240910,180900,792451980,8950,8950,8950,8950,0
|
|
20240910,180800,792451980,8950,8950,8950,8950,0
|
|
20240910,180700,792451980,8950,8950,8950,8950,0
|
|
20240910,180600,792451980,8950,8950,8950,8950,0
|
|
20240910,180500,792451980,8950,8950,8950,8950,0
|
|
20240910,180400,792451980,8950,8950,8950,8950,0
|
|
20240910,180300,792451980,8950,8950,8950,8950,0
|
|
20240910,180200,792451980,8950,8950,8950,8950,0
|
|
20240910,180100,792451980,8950,8950,8950,8950,0
|
|
20240910,180000,792451980,8950,8950,8950,8950,0
|
|
20240910,175900,792451980,8950,8950,8950,8950,0
|
|
20240910,175800,792451980,8950,8950,8950,8950,0
|
|
20240910,175700,792451980,8950,8950,8950,8950,0
|
|
20240910,175600,792451980,8950,8950,8950,8950,0
|
|
20240910,175500,792451980,8950,8950,8950,8950,0
|
|
20240910,175400,792451980,8950,8950,8950,8950,0
|
|
20240910,175300,792451980,8950,8950,8950,8950,0
|
|
20240910,175200,792451980,8950,8950,8950,8950,0
|
|
20240910,175100,792451980,8950,8950,8950,8950,0
|
|
20240910,175000,792451980,8950,8950,8950,8950,0
|
|
20240910,174900,792451980,8950,8950,8950,8950,0
|
|
20240910,174800,792451980,8950,8950,8950,8950,0
|
|
20240910,174700,792451980,8950,8950,8950,8950,0
|
|
20240910,174600,792451980,8950,8950,8950,8950,0
|
|
20240910,174500,792451980,8950,8950,8950,8950,0
|
|
20240910,174400,792451980,8950,8950,8950,8950,0
|
|
20240910,174300,792451980,8950,8950,8950,8950,0
|
|
20240910,174200,792451980,8950,8950,8950,8950,0
|
|
20240910,174100,792451980,8950,8950,8950,8950,1221
|
|
20240910,174000,792451980,8950,8950,8950,8950,0
|
|
20240910,173900,792451980,8950,8950,8950,8950,0
|
|
20240910,173800,792451980,8950,8950,8950,8950,0
|
|
20240910,173700,792451980,8950,8950,8950,8950,0
|
|
20240910,173600,792451980,8950,8950,8950,8950,0
|
|
20240910,173500,792451980,8950,8950,8950,8950,0
|
|
20240910,173400,792451980,8950,8950,8950,8950,0
|
|
20240910,173300,792451980,8950,8950,8950,8950,0
|
|
20240910,173200,792451980,8950,8950,8950,8950,0
|
|
20240910,173100,792451980,8950,8950,8950,8950,0
|
|
20240910,173000,792451980,8950,8950,8950,8950,0
|
|
20240910,172900,792451980,8950,8950,8950,8950,0
|
|
20240910,172800,792451980,8950,8950,8950,8950,0
|
|
20240910,172700,792451980,8950,8950,8950,8950,0
|
|
20240910,172600,792451980,8950,8950,8950,8950,0
|
|
20240910,172500,792451980,8950,8950,8950,8950,0
|
|
20240910,172400,792451980,8950,8950,8950,8950,0
|
|
20240910,172300,792451980,8950,8950,8950,8950,0
|
|
20240910,172200,792451980,8950,8950,8950,8950,0
|
|
20240910,172100,792451980,8950,8950,8950,8950,0
|
|
20240910,172000,792451980,8950,8950,8950,8950,0
|
|
20240910,171900,792451980,8950,8950,8950,8950,0
|
|
20240910,171800,792451980,8950,8950,8950,8950,0
|
|
20240910,171700,792451980,8950,8950,8950,8950,0
|
|
20240910,171600,792451980,8950,8950,8950,8950,0
|
|
20240910,171500,792451980,8950,8950,8950,8950,0
|
|
20240910,171400,792451980,8950,8950,8950,8950,0
|
|
20240910,171300,792451980,8950,8950,8950,8950,0
|
|
20240910,171200,792451980,8950,8950,8950,8950,0
|
|
20240910,171100,792451980,8950,8950,8950,8950,1221
|
|
20240910,171000,792451980,8950,8950,8950,8950,0
|
|
20240910,170900,792451980,8950,8950,8950,8950,0
|
|
20240910,170800,792451980,8950,8950,8950,8950,0
|
|
20240910,170700,792451980,8950,8950,8950,8950,0
|
|
20240910,170600,792451980,8950,8950,8950,8950,0
|
|
20240910,170500,792451980,8950,8950,8950,8950,0
|
|
20240910,170400,792451980,8950,8950,8950,8950,0
|
|
20240910,170300,792451980,8950,8950,8950,8950,0
|
|
20240910,170200,792451980,8950,8950,8950,8950,0
|
|
20240910,170100,792451980,8950,8950,8950,8950,0
|
|
20240910,170000,792451980,8950,8950,8950,8950,0
|
|
20240910,165900,792451980,8950,8950,8950,8950,0
|
|
20240910,165800,792451980,8950,8950,8950,8950,0
|
|
20240910,165700,792451980,8950,8950,8950,8950,0
|
|
20240910,165600,792451980,8950,8950,8950,8950,0
|
|
20240910,165500,792451980,8950,8950,8950,8950,0
|
|
20240910,165400,792451980,8950,8950,8950,8950,0
|
|
20240910,165300,792451980,8950,8950,8950,8950,0
|
|
20240910,165200,792451980,8950,8950,8950,8950,0
|
|
20240910,165100,792451980,8950,8950,8950,8950,0
|
|
20240910,165000,792451980,8950,8950,8950,8950,0
|
|
20240910,164900,792451980,8950,8950,8950,8950,0
|
|
20240910,164800,792451980,8950,8950,8950,8950,0
|
|
20240910,164700,792451980,8950,8950,8950,8950,0
|
|
20240910,164600,792451980,8950,8950,8950,8950,0
|
|
20240910,164500,792451980,8950,8950,8950,8950,0
|
|
20240910,164400,792451980,8950,8950,8950,8950,0
|
|
20240910,164300,792451980,8950,8950,8950,8950,0
|
|
20240910,164200,792451980,8950,8950,8950,8950,0
|
|
20240910,164100,792451980,8950,8950,8950,8950,1221
|
|
20240910,164000,792451980,8950,8950,8950,8950,0
|
|
20240910,163900,792451980,8950,8950,8950,8950,0
|
|
20240910,163800,792451980,8950,8950,8950,8950,0
|
|
20240910,163700,792451980,8950,8950,8950,8950,0
|
|
20240910,163600,792451980,8950,8950,8950,8950,0
|
|
20240910,163500,792451980,8950,8950,8950,8950,0
|
|
20240910,163400,792451980,8950,8950,8950,8950,0
|
|
20240910,163300,792451980,8950,8950,8950,8950,0
|
|
20240910,163200,792451980,8950,8950,8950,8950,0
|
|
20240910,163100,792451980,8950,8950,8950,8950,0
|
|
20240910,163000,792451980,8950,8950,8950,8950,0
|
|
20240910,162900,792451980,8950,8950,8950,8950,0
|
|
20240910,162800,792451980,8950,8950,8950,8950,0
|
|
20240910,162700,792451980,8950,8950,8950,8950,0
|
|
20240910,162600,792451980,8950,8950,8950,8950,0
|
|
20240910,162500,792451980,8950,8950,8950,8950,0
|
|
20240910,162400,792451980,8950,8950,8950,8950,0
|
|
20240910,162300,792451980,8950,8950,8950,8950,0
|
|
20240910,162200,792451980,8950,8950,8950,8950,0
|
|
20240910,162100,792451980,8950,8950,8950,8950,0
|
|
20240910,162000,792451980,8950,8950,8950,8950,0
|
|
20240910,161900,792451980,8950,8950,8950,8950,0
|
|
20240910,161800,792451980,8950,8950,8950,8950,0
|
|
20240910,161700,792451980,8950,8950,8950,8950,0
|
|
20240910,161600,792451980,8950,8950,8950,8950,0
|
|
20240910,161500,792451980,8950,8950,8950,8950,0
|
|
20240910,161400,792451980,8950,8950,8950,8950,0
|
|
20240910,161300,792451980,8950,8950,8950,8950,0
|
|
20240910,161200,792451980,8950,8950,8950,8950,0
|
|
20240910,161100,792451980,8950,8950,8950,8950,1221
|
|
20240910,161000,792451980,8950,8950,8950,8950,0
|
|
20240910,160900,792451980,8950,8950,8950,8950,0
|
|
20240910,160800,792451980,8950,8950,8950,8950,0
|
|
20240910,160700,792451980,8950,8950,8950,8950,0
|
|
20240910,160600,792451980,8950,8950,8950,8950,0
|
|
20240910,160500,792451980,8950,8950,8950,8950,0
|
|
20240910,160400,792451980,8950,8950,8950,8950,0
|
|
20240910,160300,792451980,8950,8950,8950,8950,0
|
|
20240910,160200,792451980,8950,8950,8950,8950,0
|
|
20240910,160100,792451980,8950,8950,8950,8950,0
|
|
20240910,160000,792451980,8950,8950,8950,8950,0
|
|
20240910,155900,792451980,8950,8950,8950,8950,0
|
|
20240910,155800,792451980,8950,8950,8950,8950,0
|
|
20240910,155700,792451980,8950,8950,8950,8950,0
|
|
20240910,155600,792451980,8950,8950,8950,8950,0
|
|
20240910,155500,792451980,8950,8950,8950,8950,0
|
|
20240910,155400,792451980,8950,8950,8950,8950,0
|
|
20240910,155300,792451980,8950,8950,8950,8950,0
|
|
20240910,155200,792451980,8950,8950,8950,8950,0
|
|
20240910,155100,792451980,8950,8950,8950,8950,0
|
|
20240910,155000,792451980,8950,8950,8950,8950,0
|
|
20240910,154900,792451980,8950,8950,8950,8950,0
|
|
20240910,154800,792451980,8950,8950,8950,8950,0
|
|
20240910,154700,792451980,8950,8950,8950,8950,0
|
|
20240910,154600,792451980,8950,8950,8950,8950,0
|
|
20240910,154500,792451980,8950,8950,8950,8950,0
|
|
20240910,154400,792451980,8950,8950,8950,8950,0
|
|
20240910,154300,792451980,8950,8950,8950,8950,0
|
|
20240910,154200,792451980,8950,8950,8950,8950,0
|
|
20240910,154100,792451980,8950,8950,8950,8950,1221
|
|
20240910,154000,792451980,8950,8950,8950,8950,0
|
|
20240910,153900,792451980,8950,8950,8950,8950,0
|
|
20240910,153800,792451980,8950,8950,8950,8950,0
|
|
20240910,153700,792451980,8950,8950,8950,8950,0
|
|
20240910,153600,792451980,8950,8950,8950,8950,0
|
|
20240910,153500,792451980,8950,8950,8950,8950,0
|
|
20240910,153400,792451980,8950,8950,8950,8950,0
|
|
20240910,153300,792451980,8950,8950,8950,8950,0
|
|
20240910,153200,792451980,8950,8950,8950,8950,0
|
|
20240910,153100,792451980,8950,8950,8950,8950,0
|
|
20240910,153000,792451980,8950,8950,8950,8950,1221
|
|
20240910,152900,781524030,8950,8950,8950,8950,0
|
|
20240910,152800,781524030,8950,8950,8950,8950,0
|
|
20240910,152700,781524030,8950,8950,8950,8950,0
|
|
20240910,152600,781524030,8950,8950,8950,8950,0
|
|
20240910,152500,781524030,8950,8950,8950,8950,0
|
|
20240910,152400,781524030,8950,8950,8950,8950,0
|
|
20240910,152300,781524030,8950,8950,8950,8950,0
|
|
20240910,152200,781524030,8950,8950,8950,8950,0
|
|
20240910,152100,781524030,8950,8950,8950,8950,0
|
|
20240910,152000,781524030,8950,8950,8950,8950,0
|
|
20240910,151900,781524030,8950,8960,8970,8950,1201
|
|
20240910,151800,770751930,8950,8960,8960,8950,559
|
|
20240910,151700,765747470,8960,8960,8960,8960,132
|
|
20240910,151600,764564750,8970,8970,8970,8970,209
|
|
20240910,151500,762690020,8970,8960,8970,8960,132
|
|
20240910,151400,761507270,8970,8970,8970,8970,377
|
|
20240910,151300,758125580,8960,8960,8960,8960,73
|
|
20240910,151200,757471500,8970,8950,8970,8950,515
|
|
20240910,151100,752855760,8950,8960,8960,8950,117
|
|
20240910,151000,751808560,8950,8950,8950,8950,136
|
|
20240910,150900,750591360,8950,8950,8960,8950,109
|
|
20240910,150800,749614810,8960,8950,8960,8950,28
|
|
20240910,150700,749364130,8950,8960,8960,8950,153
|
|
20240910,150600,747994250,8950,8960,8960,8950,52
|
|
20240910,150500,747528830,8960,8970,8970,8960,855
|
|
20240910,150400,739861480,8970,8960,8970,8950,1012
|
|
20240910,150300,730797890,8970,8970,8970,8970,170
|
|
20240910,150200,729272990,8960,8960,8960,8960,104
|
|
20240910,150100,728341150,8960,8960,8960,8960,52
|
|
20240910,150000,727875230,8950,8950,8950,8950,0
|
|
20240910,145900,727875230,8950,8970,8970,8950,300
|
|
20240910,145800,725186440,8970,8970,8970,8970,125
|
|
20240910,145700,724065190,8980,8980,8980,8980,0
|
|
20240910,145600,724065190,8980,8980,8990,8980,1212
|
|
20240910,145500,713173270,8980,8980,8980,8980,0
|
|
20240910,145400,713173270,8980,8980,8980,8980,0
|
|
20240910,145300,713173270,8980,8980,8980,8980,0
|
|
20240910,145200,713173270,8980,8980,8980,8980,145
|
|
20240910,145100,711871170,8980,8980,8980,8980,1
|
|
20240910,145000,711862190,8950,8960,8960,8950,200
|
|
20240910,144900,710071420,8960,8960,8960,8960,2
|
|
20240910,144800,710053500,8960,8960,8960,8960,88
|
|
20240910,144700,709265020,8960,8960,8960,8960,0
|
|
20240910,144600,709265020,8960,8960,8960,8960,169
|
|
20240910,144500,707750780,8960,8980,8980,8960,430
|
|
20240910,144400,703891330,8980,8980,8980,8980,1952
|
|
20240910,144300,686362370,8980,8980,8980,8980,600
|
|
20240910,144200,680974370,8980,8980,8980,8980,353
|
|
20240910,144100,677804430,8990,8990,8990,8990,110
|
|
20240910,144000,676815530,8980,8980,8980,8980,15
|
|
20240910,143900,676680830,8990,8990,8990,8990,1
|
|
20240910,143800,676671840,8980,8990,8990,8980,344
|
|
20240910,143700,673582620,8980,8960,8980,8960,1788
|
|
20240910,143600,657530060,8960,8960,8960,8960,32
|
|
20240910,143500,657243340,8960,8960,8960,8960,20
|
|
20240910,143400,657064140,8960,8960,8960,8960,0
|
|
20240910,143300,657064140,8960,8960,8960,8960,0
|
|
20240910,143200,657064140,8960,8960,8960,8960,120
|
|
20240910,143100,655988940,8960,8960,8960,8960,0
|
|
20240910,143000,655988940,8960,8960,8960,8960,0
|
|
20240910,142900,655988940,8960,8960,8960,8960,14
|
|
20240910,142800,655863500,8960,8960,8960,8960,326
|
|
20240910,142700,652942540,8960,8960,8960,8960,210
|
|
20240910,142600,651060940,8950,8960,8960,8950,200
|
|
20240910,142500,649270620,8960,8960,8960,8960,6
|
|
20240910,142400,649216860,8970,8970,8970,8970,0
|
|
20240910,142300,649216860,8970,8970,8970,8970,14
|
|
20240910,142200,649091280,8970,8970,8970,8970,8
|
|
20240910,142100,649019520,8970,8970,8970,8970,0
|
|
20240910,142000,649019520,8970,8950,8970,8950,302
|
|
20240910,141900,646316580,8950,8950,8950,8950,0
|
|
20240910,141800,646316580,8950,8960,8960,8950,836
|
|
20240910,141700,638833180,8960,8960,8960,8960,0
|
|
20240910,141600,638833180,8960,8960,8960,8960,420
|
|
20240910,141500,635069980,8960,8960,8960,8960,0
|
|
20240910,141400,635069980,8960,8960,8960,8960,150
|
|
20240910,141300,633725980,8980,8980,8980,8980,0
|
|
20240910,141200,633725980,8980,8980,8980,8980,1
|
|
20240910,141100,633717000,8970,8970,8970,8960,678
|
|
20240910,141000,627635350,8970,8970,8970,8970,558
|
|
20240910,140900,622630090,8970,8970,8970,8970,32
|
|
20240910,140800,622343050,8970,8970,8970,8970,0
|
|
20240910,140700,622343050,8970,8970,8970,8970,0
|
|
20240910,140600,622343050,8970,8970,8970,8970,1
|
|
20240910,140500,622334080,8970,8970,8970,8970,52
|
|
20240910,140400,621867640,8970,8960,8970,8960,61
|
|
20240910,140300,621320480,8960,8960,8960,8960,0
|
|
20240910,140200,621320480,8960,8950,8960,8950,213
|
|
20240910,140100,619412020,8960,8960,8960,8960,21
|
|
20240910,140000,619223860,8960,8960,8960,8960,6
|
|
20240910,135900,619170100,8960,8960,8960,8960,564
|
|
20240910,135800,614116660,8960,8960,8960,8960,1
|
|
20240910,135700,614107700,8950,8950,8950,8950,50
|
|
20240910,135600,613660200,8950,8950,8950,8950,237
|
|
20240910,135500,611539050,8950,8950,8950,8950,0
|
|
20240910,135400,611539050,8950,8950,8950,8950,10
|
|
20240910,135300,611449550,8950,8950,8950,8950,2
|
|
20240910,135200,611431650,8950,8950,8950,8950,10
|
|
20240910,135100,611342150,8940,8950,8950,8940,9
|
|
20240910,135000,611261620,8950,8950,8950,8950,29
|
|
20240910,134900,611002070,8950,8950,8950,8950,0
|
|
20240910,134800,611002070,8950,8950,8950,8950,170
|
|
20240910,134700,609480570,8950,8950,8950,8950,15
|
|
20240910,134600,609346320,8950,8950,8950,8950,12
|
|
20240910,134500,609238920,8950,8950,8950,8950,1
|
|
20240910,134400,609229970,8950,8950,8950,8950,1
|
|
20240910,134300,609221020,8940,8940,8940,8940,0
|
|
20240910,134200,609221020,8940,8950,8950,8940,139
|
|
20240910,134100,607977300,8950,8960,8960,8950,1728
|
|
20240910,134000,592511600,8950,8960,8960,8950,2846
|
|
20240910,133900,567035700,8950,8950,8950,8950,25
|
|
20240910,133800,566811950,8950,8950,8950,8950,333
|
|
20240910,133700,563831600,8960,8960,8960,8960,1
|
|
20240910,133600,563822640,8960,8960,8960,8960,6
|
|
20240910,133500,563768880,8950,8960,8960,8950,319
|
|
20240910,133400,560913820,8950,8950,8950,8950,1
|
|
20240910,133300,560904870,8960,8960,8960,8950,598
|
|
20240910,133200,555551510,8960,8960,8960,8960,100
|
|
20240910,133100,554655510,8960,8960,8960,8960,0
|
|
20240910,133000,554655510,8960,8960,8960,8960,2
|
|
20240910,132900,554637590,8950,8950,8950,8950,50
|
|
20240910,132800,554190090,8950,8950,8950,8950,100
|
|
20240910,132700,553295090,8960,8960,8960,8960,107
|
|
20240910,132600,552336370,8960,8960,8960,8960,133
|
|
20240910,132500,551144690,8960,8960,8960,8960,0
|
|
20240910,132400,551144690,8960,8960,8960,8960,202
|
|
20240910,132300,549334770,8960,8960,8960,8960,2011
|
|
20240910,132200,531316210,8960,8960,8960,8960,0
|
|
20240910,132100,531316210,8960,8960,8960,8960,787
|
|
20240910,132000,524264690,8970,8970,8970,8970,1
|
|
20240910,131900,524255720,8980,8980,8980,8980,0
|
|
20240910,131800,524255720,8980,8980,8980,8980,0
|
|
20240910,131700,524255720,8980,8980,8980,8980,6
|
|
20240910,131600,524201840,8980,8980,8980,8980,5
|
|
20240910,131500,524156940,8980,8980,8980,8980,2
|
|
20240910,131400,524138980,8980,8980,8980,8980,1
|
|
20240910,131300,524130000,8980,8980,8980,8980,1
|
|
20240910,131200,524121020,8960,8960,8960,8960,0
|
|
20240910,131100,524121020,8960,8960,8960,8960,49
|
|
20240910,131000,523681980,8970,8970,8970,8970,41
|
|
20240910,130900,523314210,8970,8970,8970,8970,0
|
|
20240910,130800,523314210,8970,8970,8970,8970,30
|
|
20240910,130700,523045110,8990,8990,8990,8990,1
|
|
20240910,130600,523036120,8990,8990,8990,8990,2
|
|
20240910,130500,523018140,8990,8990,8990,8990,0
|
|
20240910,130400,523018140,8990,8990,8990,8990,1
|
|
20240910,130300,523009150,8990,8990,8990,8990,0
|
|
20240910,130200,523009150,8990,8990,8990,8990,400
|
|
20240910,130100,519413150,8990,8990,8990,8990,1
|
|
20240910,130000,519404160,8970,8990,8990,8970,597
|
|
20240910,125900,514049030,8990,8990,8990,8980,16
|
|
20240910,125800,513905240,8980,8980,8980,8980,0
|
|
20240910,125700,513905240,8980,8980,8980,8980,0
|
|
20240910,125600,513905240,8980,8980,8980,8980,20
|
|
20240910,125500,513725640,8980,8980,8980,8980,0
|
|
20240910,125400,513725640,8980,8980,8980,8980,0
|
|
20240910,125300,513725640,8980,8980,8980,8980,61
|
|
20240910,125200,513177860,8980,8980,8980,8980,1
|
|
20240910,125100,513168880,8980,8980,8980,8980,0
|
|
20240910,125000,513168880,8980,8980,8980,8980,2
|
|
20240910,124900,513150920,8980,8980,8980,8980,0
|
|
20240910,124800,513150920,8980,8980,8980,8980,0
|
|
20240910,124700,513150920,8980,8980,8990,8980,80
|
|
20240910,124600,512432420,8980,8980,8980,8980,87
|
|
20240910,124500,511651160,8990,8990,8990,8990,0
|
|
20240910,124400,511651160,8990,8990,8990,8990,5
|
|
20240910,124300,511606210,8990,8990,8990,8990,0
|
|
20240910,124200,511606210,8990,9000,9000,8990,426
|
|
20240910,124100,507776460,8990,8990,8990,8990,258
|
|
20240910,124000,505457040,8990,8980,8990,8980,185
|
|
20240910,123900,503794190,8990,8990,8990,8990,0
|
|
20240910,123800,503794190,8990,8990,8990,8990,0
|
|
20240910,123700,503794190,8990,8990,8990,8990,6
|
|
20240910,123600,503740250,8990,8990,8990,8990,1
|
|
20240910,123500,503731260,8980,8980,8980,8980,11
|
|
20240910,123400,503632480,8980,8980,8980,8980,7
|
|
20240910,123300,503569620,8980,8990,8990,8980,179
|
|
20240910,123200,501961200,8980,8980,8980,8980,0
|
|
20240910,123100,501961200,8980,8980,8980,8980,0
|
|
20240910,123000,501961200,8980,8980,8980,8980,0
|
|
20240910,122900,501961200,8980,8980,8980,8980,147
|
|
20240910,122800,500641140,8980,8980,8980,8980,0
|
|
20240910,122700,500641140,8980,8980,8980,8980,210
|
|
20240910,122600,498755340,8980,8980,8980,8980,635
|
|
20240910,122500,493053040,8970,8970,8970,8970,0
|
|
20240910,122400,493053040,8970,8980,8980,8970,378
|
|
20240910,122300,489659730,8980,8980,8980,8980,107
|
|
20240910,122200,488698870,8980,8980,8980,8980,0
|
|
20240910,122100,488698870,8980,8980,8980,8980,3
|
|
20240910,122000,488671930,8970,8970,8970,8970,0
|
|
20240910,121900,488671930,8970,8970,8970,8970,0
|
|
20240910,121800,488671930,8970,8970,8970,8970,12
|
|
20240910,121700,488564290,8970,8970,8970,8970,0
|
|
20240910,121600,488564290,8970,8970,8970,8970,0
|
|
20240910,121500,488564290,8970,8970,8970,8970,777
|
|
20240910,121400,481594600,8970,8970,8970,8970,200
|
|
20240910,121300,479800600,8980,8980,8980,8980,100
|
|
20240910,121200,478902600,8980,8980,8980,8980,0
|
|
20240910,121100,478902600,8980,8980,8980,8980,119
|
|
20240910,121000,477833980,8970,8970,8970,8970,23
|
|
20240910,120900,477627670,8980,8980,8980,8980,0
|
|
20240910,120800,477627670,8980,8980,8980,8980,0
|
|
20240910,120700,477627670,8980,8980,8980,8980,2
|
|
20240910,120600,477609710,8970,8970,8970,8970,0
|
|
20240910,120500,477609710,8970,8970,8970,8970,0
|
|
20240910,120400,477609710,8970,8970,8970,8970,6
|
|
20240910,120300,477555890,8970,8970,8970,8970,0
|
|
20240910,120200,477555890,8970,8970,8970,8970,0
|
|
20240910,120100,477555890,8970,8970,8970,8970,11
|
|
20240910,120000,477457220,8970,8970,8970,8970,0
|
|
20240910,115900,477457220,8970,8960,8970,8960,274
|
|
20240910,115800,475002150,8970,8970,8970,8970,207
|
|
20240910,115700,473145360,8970,8970,8970,8970,0
|
|
20240910,115600,473145360,8970,8970,8970,8970,0
|
|
20240910,115500,473145360,8970,8970,8970,8970,13
|
|
20240910,115400,473028750,8970,8970,8970,8970,5
|
|
20240910,115300,472983900,8970,8970,8970,8970,1
|
|
20240910,115200,472974930,8960,8960,8960,8960,0
|
|
20240910,115100,472974930,8960,8960,8960,8960,32
|
|
20240910,115000,472688210,8980,8980,8980,8980,0
|
|
20240910,114900,472688210,8980,8980,8980,8980,1
|
|
20240910,114800,472679230,8960,8960,8960,8960,5
|
|
20240910,114700,472634430,8980,8980,8980,8980,1
|
|
20240910,114600,472625450,8960,8960,8960,8960,0
|
|
20240910,114500,472625450,8960,8960,8960,8960,0
|
|
20240910,114400,472625450,8960,8960,8960,8960,0
|
|
20240910,114300,472625450,8960,8960,8960,8960,0
|
|
20240910,114200,472625450,8960,8960,8960,8960,0
|
|
20240910,114100,472625450,8960,8960,8960,8960,42
|
|
20240910,114000,472249130,8950,8950,8950,8950,0
|
|
20240910,113900,472249130,8950,8950,8950,8950,748
|
|
20240910,113800,465554530,8950,8950,8950,8950,0
|
|
20240910,113700,465554530,8950,8940,8950,8940,357
|
|
20240910,113600,462362900,8940,8950,8950,8940,7828
|
|
20240910,113500,392305830,8960,8960,8960,8960,2
|
|
20240910,113400,392287910,8960,8960,8960,8960,81
|
|
20240910,113300,391562150,8960,8950,8960,8950,178
|
|
20240910,113200,389968970,8950,8950,8950,8950,0
|
|
20240910,113100,389968970,8950,8950,8950,8950,0
|
|
20240910,113000,389968970,8950,8960,8960,8950,2093
|
|
20240910,112900,371219870,8960,8960,8960,8960,100
|
|
20240910,112800,370323870,8960,8960,8960,8960,1
|
|
20240910,112700,370314910,8960,8960,8960,8960,21
|
|
20240910,112600,370126750,8960,8960,8960,8960,40
|
|
20240910,112500,369768350,8960,8960,8960,8960,0
|
|
20240910,112400,369768350,8960,8970,8970,8960,400
|
|
20240910,112300,366181040,8970,8970,8970,8970,329
|
|
20240910,112200,363229910,8980,8980,8980,8980,0
|
|
20240910,112100,363229910,8980,8980,8980,8980,1
|
|
20240910,112000,363220930,8980,8980,8980,8980,0
|
|
20240910,111900,363220930,8980,8980,8980,8980,0
|
|
20240910,111800,363220930,8980,8980,8980,8980,49
|
|
20240910,111700,362780910,8980,8980,8980,8980,1
|
|
20240910,111600,362771930,8990,8980,8990,8970,60
|
|
20240910,111500,362233230,8980,8980,8980,8980,120
|
|
20240910,111400,361155630,8970,8970,8970,8970,2
|
|
20240910,111300,361137690,8970,8970,8970,8970,0
|
|
20240910,111200,361137690,8970,8970,8970,8970,19
|
|
20240910,111100,360967260,8970,8970,8970,8970,6
|
|
20240910,111000,360913440,8970,8970,8970,8970,2
|
|
20240910,110900,360895500,8970,8970,8970,8970,0
|
|
20240910,110800,360895500,8970,8970,8970,8970,111
|
|
20240910,110700,359899830,8970,8970,8970,8970,0
|
|
20240910,110600,359899830,8970,8970,8970,8970,4563
|
|
20240910,110500,318969720,8970,8970,8970,8970,1
|
|
20240910,110400,318960750,8970,8970,8970,8970,0
|
|
20240910,110300,318960750,8970,8970,8970,8970,0
|
|
20240910,110200,318960750,8970,8970,8970,8970,1
|
|
20240910,110100,318951780,8970,8970,8970,8970,100
|
|
20240910,110000,318054780,8980,8980,8980,8980,239
|
|
20240910,105900,315908560,8980,8980,8980,8980,0
|
|
20240910,105800,315908560,8980,8980,8980,8980,0
|
|
20240910,105700,315908560,8980,8980,8980,8980,0
|
|
20240910,105600,315908560,8980,8980,8980,8980,0
|
|
20240910,105500,315908560,8980,8980,8980,8980,334
|
|
20240910,105400,312909240,8980,8980,8980,8980,0
|
|
20240910,105300,312909240,8980,8980,8980,8980,83
|
|
20240910,105200,312163900,8980,8980,8980,8980,0
|
|
20240910,105100,312163900,8980,8980,8980,8980,3
|
|
20240910,105000,312136960,8990,8990,8990,8990,80
|
|
20240910,104900,311417760,8990,8990,8990,8990,5
|
|
20240910,104800,311372810,8990,8990,8990,8990,0
|
|
20240910,104700,311372810,8990,8990,8990,8990,8
|
|
20240910,104600,311300890,8980,8980,8980,8980,0
|
|
20240910,104500,311300890,8980,8980,8980,8980,50
|
|
20240910,104400,310851890,8980,8980,8980,8980,0
|
|
20240910,104300,310851890,8980,8980,8980,8980,95
|
|
20240910,104200,309998790,8980,8980,8980,8980,5
|
|
20240910,104100,309953890,8980,8980,8980,8980,3
|
|
20240910,104000,309926950,8980,8980,8980,8980,64
|
|
20240910,103900,309352230,8980,8980,8980,8980,94
|
|
20240910,103800,308508110,8980,8980,8980,8980,1
|
|
20240910,103700,308499130,8980,8980,8980,8980,3
|
|
20240910,103600,308472190,8980,8970,8980,8970,12
|
|
20240910,103500,308364540,8970,8970,8970,8970,0
|
|
20240910,103400,308364540,8970,8970,8970,8970,0
|
|
20240910,103300,308364540,8970,8970,8970,8970,137
|
|
20240910,103200,307135650,8970,8970,8970,8970,516
|
|
20240910,103100,302507130,8970,8970,8970,8970,0
|
|
20240910,103000,302507130,8970,8970,8970,8970,36
|
|
20240910,102900,302184210,8970,8970,8970,8970,69
|
|
20240910,102800,301565280,8980,8980,8980,8980,0
|
|
20240910,102700,301565280,8980,8970,8980,8970,5
|
|
20240910,102600,301520420,8970,8970,8970,8970,0
|
|
20240910,102500,301520420,8970,8960,8970,8960,887
|
|
20240910,102400,293565220,8970,8970,8970,8970,2
|
|
20240910,102300,293547280,8960,8960,8960,8960,10
|
|
20240910,102200,293457680,8970,8970,8970,8970,0
|
|
20240910,102100,293457680,8970,8970,8970,8970,4
|
|
20240910,102000,293421800,8960,8960,8960,8960,165
|
|
20240910,101900,291943400,8960,8960,8960,8960,235
|
|
20240910,101800,289837800,8970,8970,8970,8970,2
|
|
20240910,101700,289819860,8970,8970,8970,8970,0
|
|
20240910,101600,289819860,8970,8970,8970,8970,0
|
|
20240910,101500,289819860,8970,8970,8970,8970,5
|
|
20240910,101400,289775010,8970,8970,8970,8970,20
|
|
20240910,101300,289595610,8970,8980,8980,8960,112
|
|
20240910,101200,288592050,8960,8960,8960,8960,0
|
|
20240910,101100,288592050,8960,8960,8960,8960,90
|
|
20240910,101000,287785650,8960,8960,8960,8960,804
|
|
20240910,100900,280581810,8960,8960,8960,8960,239
|
|
20240910,100800,278440370,8960,8970,8970,8960,293
|
|
20240910,100700,275812580,8970,8970,9000,8970,25
|
|
20240910,100600,275587900,8970,8970,9000,8970,22
|
|
20240910,100500,275390500,8970,8980,8980,8970,173
|
|
20240910,100400,273838470,8980,8990,8990,8980,37
|
|
20240910,100300,273506180,9010,9010,9010,9010,1
|
|
20240910,100200,273497170,9000,8990,9000,8990,317
|
|
20240910,100100,270644220,9000,9000,9000,9000,508
|
|
20240910,100000,266072220,9000,9000,9000,9000,4
|
|
20240910,095900,266036220,9000,9000,9000,9000,3
|
|
20240910,095800,266009220,9000,9000,9000,9000,0
|
|
20240910,095700,266009220,9000,9000,9000,8990,1420
|
|
20240910,095600,253232550,9000,9000,9000,9000,0
|
|
20240910,095500,253232550,9000,9000,9000,8990,459
|
|
20240910,095400,249104040,9000,9000,9000,9000,3
|
|
20240910,095300,249077040,9000,9000,9000,9000,6
|
|
20240910,095200,249023040,8990,8990,8990,8990,20
|
|
20240910,095100,248843240,8990,8990,8990,8990,0
|
|
20240910,095000,248843240,8990,9000,9000,8990,361
|
|
20240910,094900,245597800,9000,8970,9000,8960,213
|
|
20240910,094800,243688740,8960,8960,8960,8960,0
|
|
20240910,094700,243688740,8960,8970,8970,8960,16
|
|
20240910,094600,243545320,8990,8990,8990,8990,99
|
|
20240910,094500,242655310,8970,8950,8970,8950,533
|
|
20240910,094400,237874900,8950,8950,8950,8950,95
|
|
20240910,094300,237024650,8950,8950,8950,8950,380
|
|
20240910,094200,233623650,8960,8950,8970,8940,422
|
|
20240910,094100,229845050,8960,8970,8970,8960,95
|
|
20240910,094000,228993750,8970,8970,8970,8970,1
|
|
20240910,093900,228984780,8960,8960,8970,8950,1048
|
|
20240910,093800,219593630,8960,8960,8960,8960,0
|
|
20240910,093700,219593630,8960,8970,8970,8960,129
|
|
20240910,093600,218436700,8970,8970,8970,8960,62
|
|
20240910,093500,217880650,8960,8990,8990,8960,5305
|
|
20240910,093400,170291630,9000,9000,9000,9000,10
|
|
20240910,093300,170201630,9000,9000,9000,9000,6
|
|
20240910,093200,170147630,9000,9000,9000,9000,61
|
|
20240910,093100,169598630,8980,8980,8980,8980,375
|
|
20240910,093000,166231130,8980,9000,9000,8980,1194
|
|
20240910,092900,155503450,8990,8990,8990,8990,20
|
|
20240910,092800,155323650,8990,9000,9000,8990,201
|
|
20240910,092700,153516650,8980,8990,8990,8980,211
|
|
20240910,092600,151621820,9010,9000,9010,9000,50
|
|
20240910,092500,151171410,9000,9010,9010,9000,1011
|
|
20240910,092400,142062400,9000,9000,9000,9000,729
|
|
20240910,092300,135501400,9000,9010,9010,8970,353
|
|
20240910,092200,132333480,9010,8990,9020,8990,217
|
|
20240910,092100,130380310,9000,8990,9000,8990,35
|
|
20240910,092000,130065560,8990,8970,8990,8970,2
|
|
20240910,091900,130047600,8980,8980,8980,8980,22
|
|
20240910,091800,129850040,8980,8960,8980,8960,203
|
|
20240910,091700,128029500,8960,8960,8960,8960,0
|
|
20240910,091600,128029500,8960,8960,8960,8960,0
|
|
20240910,091500,128029500,8960,8960,8970,8960,132
|
|
20240910,091400,126846280,8950,8970,8970,8950,258
|
|
20240910,091300,124535790,8970,8970,8970,8970,315
|
|
20240910,091200,121710240,8980,8990,8990,8980,110
|
|
20240910,091100,120722120,8980,9000,9000,8980,303
|
|
20240910,091000,117998140,9000,9000,9000,9000,60
|
|
20240910,090900,117458140,9000,8980,9000,8980,916
|
|
20240910,090800,109220260,8980,9000,9000,8980,583
|
|
20240910,090700,103980310,9020,9050,9050,8990,485
|
|
20240910,090600,99610450,9050,9050,9050,9020,764
|
|
20240910,090500,92706240,9030,9000,9030,9000,697
|
|
20240910,090400,86423590,9000,9000,9000,9000,31
|
|
20240910,090300,86144590,9000,8990,9010,8990,464
|
|
20240910,090200,81966010,8990,8950,8990,8910,2427
|
|
20240910,090100,60202870,8960,8930,8960,8880,1086
|
|
20240910,090000,50495510,8940,8880,8950,8880,5669
|