674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,201100,1231907870,8920,8920,8920,8920,10604
|
|
20240911,201000,1231907870,8920,8920,8920,8920,0
|
|
20240911,200900,1231907870,8920,8920,8920,8920,0
|
|
20240911,200800,1231907870,8920,8920,8920,8920,0
|
|
20240911,200700,1231907870,8920,8920,8920,8920,0
|
|
20240911,200600,1231907870,8920,8920,8920,8920,0
|
|
20240911,200500,1231907870,8920,8920,8920,8920,0
|
|
20240911,200400,1231907870,8920,8920,8920,8920,0
|
|
20240911,200300,1231907870,8920,8920,8920,8920,0
|
|
20240911,200200,1231907870,8920,8920,8920,8920,0
|
|
20240911,200100,1231907870,8920,8920,8920,8920,0
|
|
20240911,200000,1231907870,8920,8920,8920,8920,0
|
|
20240911,195900,1231907870,8920,8920,8920,8920,0
|
|
20240911,195800,1231907870,8920,8920,8920,8920,0
|
|
20240911,195700,1231907870,8920,8920,8920,8920,0
|
|
20240911,195600,1231907870,8920,8920,8920,8920,0
|
|
20240911,195500,1231907870,8920,8920,8920,8920,0
|
|
20240911,195400,1231907870,8920,8920,8920,8920,0
|
|
20240911,195300,1231907870,8920,8920,8920,8920,0
|
|
20240911,195200,1231907870,8920,8920,8920,8920,0
|
|
20240911,195100,1231907870,8920,8920,8920,8920,0
|
|
20240911,195000,1231907870,8920,8920,8920,8920,0
|
|
20240911,194900,1231907870,8920,8920,8920,8920,0
|
|
20240911,194800,1231907870,8920,8920,8920,8920,0
|
|
20240911,194700,1231907870,8920,8920,8920,8920,0
|
|
20240911,194600,1231907870,8920,8920,8920,8920,0
|
|
20240911,194500,1231907870,8920,8920,8920,8920,0
|
|
20240911,194400,1231907870,8920,8920,8920,8920,0
|
|
20240911,194300,1231907870,8920,8920,8920,8920,0
|
|
20240911,194200,1231907870,8920,8920,8920,8920,0
|
|
20240911,194100,1231907870,8920,8920,8920,8920,10604
|
|
20240911,194000,1231907870,8920,8920,8920,8920,0
|
|
20240911,193900,1231907870,8920,8920,8920,8920,0
|
|
20240911,193800,1231907870,8920,8920,8920,8920,0
|
|
20240911,193700,1231907870,8920,8920,8920,8920,0
|
|
20240911,193600,1231907870,8920,8920,8920,8920,0
|
|
20240911,193500,1231907870,8920,8920,8920,8920,0
|
|
20240911,193400,1231907870,8920,8920,8920,8920,0
|
|
20240911,193300,1231907870,8920,8920,8920,8920,0
|
|
20240911,193200,1231907870,8920,8920,8920,8920,0
|
|
20240911,193100,1231907870,8920,8920,8920,8920,0
|
|
20240911,193000,1231907870,8920,8920,8920,8920,0
|
|
20240911,192900,1231907870,8920,8920,8920,8920,0
|
|
20240911,192800,1231907870,8920,8920,8920,8920,0
|
|
20240911,192700,1231907870,8920,8920,8920,8920,0
|
|
20240911,192600,1231907870,8920,8920,8920,8920,0
|
|
20240911,192500,1231907870,8920,8920,8920,8920,0
|
|
20240911,192400,1231907870,8920,8920,8920,8920,0
|
|
20240911,192300,1231907870,8920,8920,8920,8920,0
|
|
20240911,192200,1231907870,8920,8920,8920,8920,0
|
|
20240911,192100,1231907870,8920,8920,8920,8920,0
|
|
20240911,192000,1231907870,8920,8920,8920,8920,0
|
|
20240911,191900,1231907870,8920,8920,8920,8920,0
|
|
20240911,191800,1231907870,8920,8920,8920,8920,0
|
|
20240911,191700,1231907870,8920,8920,8920,8920,0
|
|
20240911,191600,1231907870,8920,8920,8920,8920,0
|
|
20240911,191500,1231907870,8920,8920,8920,8920,0
|
|
20240911,191400,1231907870,8920,8920,8920,8920,0
|
|
20240911,191300,1231907870,8920,8920,8920,8920,0
|
|
20240911,191200,1231907870,8920,8920,8920,8920,0
|
|
20240911,191100,1231907870,8920,8920,8920,8920,10604
|
|
20240911,191000,1231907870,8920,8920,8920,8920,0
|
|
20240911,190900,1231907870,8920,8920,8920,8920,0
|
|
20240911,190800,1231907870,8920,8920,8920,8920,0
|
|
20240911,190700,1231907870,8920,8920,8920,8920,0
|
|
20240911,190600,1231907870,8920,8920,8920,8920,0
|
|
20240911,190500,1231907870,8920,8920,8920,8920,0
|
|
20240911,190400,1231907870,8920,8920,8920,8920,0
|
|
20240911,190300,1231907870,8920,8920,8920,8920,0
|
|
20240911,190200,1231907870,8920,8920,8920,8920,0
|
|
20240911,190100,1231907870,8920,8920,8920,8920,0
|
|
20240911,190000,1231907870,8920,8920,8920,8920,0
|
|
20240911,185900,1231907870,8920,8920,8920,8920,0
|
|
20240911,185800,1231907870,8920,8920,8920,8920,0
|
|
20240911,185700,1231907870,8920,8920,8920,8920,0
|
|
20240911,185600,1231907870,8920,8920,8920,8920,0
|
|
20240911,185500,1231907870,8920,8920,8920,8920,0
|
|
20240911,185400,1231907870,8920,8920,8920,8920,0
|
|
20240911,185300,1231907870,8920,8920,8920,8920,0
|
|
20240911,185200,1231907870,8920,8920,8920,8920,0
|
|
20240911,185100,1231907870,8920,8920,8920,8920,0
|
|
20240911,185000,1231907870,8920,8920,8920,8920,0
|
|
20240911,184900,1231907870,8920,8920,8920,8920,0
|
|
20240911,184800,1231907870,8920,8920,8920,8920,0
|
|
20240911,184700,1231907870,8920,8920,8920,8920,0
|
|
20240911,184600,1231907870,8920,8920,8920,8920,0
|
|
20240911,184500,1231907870,8920,8920,8920,8920,0
|
|
20240911,184400,1231907870,8920,8920,8920,8920,0
|
|
20240911,184300,1231907870,8920,8920,8920,8920,0
|
|
20240911,184200,1231907870,8920,8920,8920,8920,0
|
|
20240911,184100,1231907870,8920,8920,8920,8920,10604
|
|
20240911,184000,1231907870,8920,8920,8920,8920,0
|
|
20240911,183900,1231907870,8920,8920,8920,8920,0
|
|
20240911,183800,1231907870,8920,8920,8920,8920,0
|
|
20240911,183700,1231907870,8920,8920,8920,8920,0
|
|
20240911,183600,1231907870,8920,8920,8920,8920,0
|
|
20240911,183500,1231907870,8920,8920,8920,8920,0
|
|
20240911,183400,1231907870,8920,8920,8920,8920,0
|
|
20240911,183300,1231907870,8920,8920,8920,8920,0
|
|
20240911,183200,1231907870,8920,8920,8920,8920,0
|
|
20240911,183100,1231907870,8920,8920,8920,8920,0
|
|
20240911,183000,1231907870,8920,8920,8920,8920,0
|
|
20240911,182900,1231907870,8920,8920,8920,8920,0
|
|
20240911,182800,1231907870,8920,8920,8920,8920,0
|
|
20240911,182700,1231907870,8920,8920,8920,8920,0
|
|
20240911,182600,1231907870,8920,8920,8920,8920,0
|
|
20240911,182500,1231907870,8920,8920,8920,8920,0
|
|
20240911,182400,1231907870,8920,8920,8920,8920,0
|
|
20240911,182300,1231907870,8920,8920,8920,8920,0
|
|
20240911,182200,1231907870,8920,8920,8920,8920,0
|
|
20240911,182100,1231907870,8920,8920,8920,8920,0
|
|
20240911,182000,1231907870,8920,8920,8920,8920,0
|
|
20240911,181900,1231907870,8920,8920,8920,8920,0
|
|
20240911,181800,1231907870,8920,8920,8920,8920,0
|
|
20240911,181700,1231907870,8920,8920,8920,8920,0
|
|
20240911,181600,1231907870,8920,8920,8920,8920,0
|
|
20240911,181500,1231907870,8920,8920,8920,8920,0
|
|
20240911,181400,1231907870,8920,8920,8920,8920,0
|
|
20240911,181300,1231907870,8920,8920,8920,8920,0
|
|
20240911,181200,1231907870,8920,8920,8920,8920,0
|
|
20240911,181100,1231907870,8920,8920,8920,8920,10604
|
|
20240911,181000,1231907870,8920,8920,8920,8920,0
|
|
20240911,180900,1231907870,8920,8920,8920,8920,0
|
|
20240911,180800,1231907870,8920,8920,8920,8920,0
|
|
20240911,180700,1231907870,8920,8920,8920,8920,0
|
|
20240911,180600,1231907870,8920,8920,8920,8920,0
|
|
20240911,180500,1231907870,8920,8920,8920,8920,0
|
|
20240911,180400,1231907870,8920,8920,8920,8920,0
|
|
20240911,180300,1231907870,8920,8920,8920,8920,0
|
|
20240911,180200,1231907870,8920,8920,8920,8920,0
|
|
20240911,180100,1231907870,8920,8920,8920,8920,0
|
|
20240911,180000,1231907870,8920,8920,8920,8920,0
|
|
20240911,175900,1231907870,8920,8920,8920,8920,0
|
|
20240911,175800,1231907870,8920,8920,8920,8920,0
|
|
20240911,175700,1231907870,8920,8920,8920,8920,0
|
|
20240911,175600,1231907870,8920,8920,8920,8920,0
|
|
20240911,175500,1231907870,8920,8920,8920,8920,0
|
|
20240911,175400,1231907870,8920,8920,8920,8920,0
|
|
20240911,175300,1231907870,8920,8920,8920,8920,0
|
|
20240911,175200,1231907870,8920,8920,8920,8920,0
|
|
20240911,175100,1231907870,8920,8920,8920,8920,0
|
|
20240911,175000,1231907870,8920,8920,8920,8920,0
|
|
20240911,174900,1231907870,8920,8920,8920,8920,0
|
|
20240911,174800,1231907870,8920,8920,8920,8920,0
|
|
20240911,174700,1231907870,8920,8920,8920,8920,0
|
|
20240911,174600,1231907870,8920,8920,8920,8920,0
|
|
20240911,174500,1231907870,8920,8920,8920,8920,0
|
|
20240911,174400,1231907870,8920,8920,8920,8920,0
|
|
20240911,174300,1231907870,8920,8920,8920,8920,0
|
|
20240911,174200,1231907870,8920,8920,8920,8920,0
|
|
20240911,174100,1231907870,8920,8920,8920,8920,10604
|
|
20240911,174000,1231907870,8920,8920,8920,8920,0
|
|
20240911,173900,1231907870,8920,8920,8920,8920,0
|
|
20240911,173800,1231907870,8920,8920,8920,8920,0
|
|
20240911,173700,1231907870,8920,8920,8920,8920,0
|
|
20240911,173600,1231907870,8920,8920,8920,8920,0
|
|
20240911,173500,1231907870,8920,8920,8920,8920,0
|
|
20240911,173400,1231907870,8920,8920,8920,8920,0
|
|
20240911,173300,1231907870,8920,8920,8920,8920,0
|
|
20240911,173200,1231907870,8920,8920,8920,8920,0
|
|
20240911,173100,1231907870,8920,8920,8920,8920,0
|
|
20240911,173000,1231907870,8920,8920,8920,8920,0
|
|
20240911,172900,1231907870,8920,8920,8920,8920,0
|
|
20240911,172800,1231907870,8920,8920,8920,8920,0
|
|
20240911,172700,1231907870,8920,8920,8920,8920,0
|
|
20240911,172600,1231907870,8920,8920,8920,8920,0
|
|
20240911,172500,1231907870,8920,8920,8920,8920,0
|
|
20240911,172400,1231907870,8920,8920,8920,8920,0
|
|
20240911,172300,1231907870,8920,8920,8920,8920,0
|
|
20240911,172200,1231907870,8920,8920,8920,8920,0
|
|
20240911,172100,1231907870,8920,8920,8920,8920,0
|
|
20240911,172000,1231907870,8920,8920,8920,8920,0
|
|
20240911,171900,1231907870,8920,8920,8920,8920,0
|
|
20240911,171800,1231907870,8920,8920,8920,8920,0
|
|
20240911,171700,1231907870,8920,8920,8920,8920,0
|
|
20240911,171600,1231907870,8920,8920,8920,8920,0
|
|
20240911,171500,1231907870,8920,8920,8920,8920,0
|
|
20240911,171400,1231907870,8920,8920,8920,8920,0
|
|
20240911,171300,1231907870,8920,8920,8920,8920,0
|
|
20240911,171200,1231907870,8920,8920,8920,8920,0
|
|
20240911,171100,1231907870,8920,8920,8920,8920,10604
|
|
20240911,171000,1231907870,8920,8920,8920,8920,0
|
|
20240911,170900,1231907870,8920,8920,8920,8920,0
|
|
20240911,170800,1231907870,8920,8920,8920,8920,0
|
|
20240911,170700,1231907870,8920,8920,8920,8920,0
|
|
20240911,170600,1231907870,8920,8920,8920,8920,0
|
|
20240911,170500,1231907870,8920,8920,8920,8920,0
|
|
20240911,170400,1231907870,8920,8920,8920,8920,0
|
|
20240911,170300,1231907870,8920,8920,8920,8920,0
|
|
20240911,170200,1231907870,8920,8920,8920,8920,0
|
|
20240911,170100,1231907870,8920,8920,8920,8920,0
|
|
20240911,170000,1231907870,8920,8920,8920,8920,0
|
|
20240911,165900,1231907870,8920,8920,8920,8920,0
|
|
20240911,165800,1231907870,8920,8920,8920,8920,0
|
|
20240911,165700,1231907870,8920,8920,8920,8920,0
|
|
20240911,165600,1231907870,8920,8920,8920,8920,0
|
|
20240911,165500,1231907870,8920,8920,8920,8920,0
|
|
20240911,165400,1231907870,8920,8920,8920,8920,0
|
|
20240911,165300,1231907870,8920,8920,8920,8920,0
|
|
20240911,165200,1231907870,8920,8920,8920,8920,0
|
|
20240911,165100,1231907870,8920,8920,8920,8920,0
|
|
20240911,165000,1231907870,8920,8920,8920,8920,0
|
|
20240911,164900,1231907870,8920,8920,8920,8920,0
|
|
20240911,164800,1231907870,8920,8920,8920,8920,0
|
|
20240911,164700,1231907870,8920,8920,8920,8920,0
|
|
20240911,164600,1231907870,8920,8920,8920,8920,0
|
|
20240911,164500,1231907870,8920,8920,8920,8920,0
|
|
20240911,164400,1231907870,8920,8920,8920,8920,0
|
|
20240911,164300,1231907870,8920,8920,8920,8920,0
|
|
20240911,164200,1231907870,8920,8920,8920,8920,0
|
|
20240911,164100,1231907870,8920,8920,8920,8920,10604
|
|
20240911,164000,1231907870,8920,8920,8920,8920,0
|
|
20240911,163900,1231907870,8920,8920,8920,8920,0
|
|
20240911,163800,1231907870,8920,8920,8920,8920,0
|
|
20240911,163700,1231907870,8920,8920,8920,8920,0
|
|
20240911,163600,1231907870,8920,8920,8920,8920,0
|
|
20240911,163500,1231907870,8920,8920,8920,8920,0
|
|
20240911,163400,1231907870,8920,8920,8920,8920,0
|
|
20240911,163300,1231907870,8920,8920,8920,8920,0
|
|
20240911,163200,1231907870,8920,8920,8920,8920,0
|
|
20240911,163100,1231907870,8920,8920,8920,8920,0
|
|
20240911,163000,1231907870,8920,8920,8920,8920,0
|
|
20240911,162900,1231907870,8920,8920,8920,8920,0
|
|
20240911,162800,1231907870,8920,8920,8920,8920,0
|
|
20240911,162700,1231907870,8920,8920,8920,8920,0
|
|
20240911,162600,1231907870,8920,8920,8920,8920,0
|
|
20240911,162500,1231907870,8920,8920,8920,8920,0
|
|
20240911,162400,1231907870,8920,8920,8920,8920,0
|
|
20240911,162300,1231907870,8920,8920,8920,8920,0
|
|
20240911,162200,1231907870,8920,8920,8920,8920,0
|
|
20240911,162100,1231907870,8920,8920,8920,8920,0
|
|
20240911,162000,1231907870,8920,8920,8920,8920,0
|
|
20240911,161900,1231907870,8920,8920,8920,8920,0
|
|
20240911,161800,1231907870,8920,8920,8920,8920,0
|
|
20240911,161700,1231907870,8920,8920,8920,8920,0
|
|
20240911,161600,1231907870,8920,8920,8920,8920,0
|
|
20240911,161500,1231907870,8920,8920,8920,8920,0
|
|
20240911,161400,1231907870,8920,8920,8920,8920,0
|
|
20240911,161300,1231907870,8920,8920,8920,8920,0
|
|
20240911,161200,1231907870,8920,8920,8920,8920,0
|
|
20240911,161100,1231907870,8920,8920,8920,8920,10604
|
|
20240911,161000,1231907870,8920,8920,8920,8920,0
|
|
20240911,160900,1231907870,8920,8920,8920,8920,0
|
|
20240911,160800,1231907870,8920,8920,8920,8920,0
|
|
20240911,160700,1231907870,8920,8920,8920,8920,0
|
|
20240911,160600,1231907870,8920,8920,8920,8920,0
|
|
20240911,160500,1231907870,8920,8920,8920,8920,0
|
|
20240911,160400,1231907870,8920,8920,8920,8920,0
|
|
20240911,160300,1231907870,8920,8920,8920,8920,0
|
|
20240911,160200,1231907870,8920,8920,8920,8920,0
|
|
20240911,160100,1231907870,8920,8920,8920,8920,0
|
|
20240911,160000,1231907870,8920,8920,8920,8920,0
|
|
20240911,155900,1231907870,8920,8920,8920,8920,0
|
|
20240911,155800,1231907870,8920,8920,8920,8920,0
|
|
20240911,155700,1231907870,8920,8920,8920,8920,0
|
|
20240911,155600,1231907870,8920,8920,8920,8920,0
|
|
20240911,155500,1231907870,8920,8920,8920,8920,0
|
|
20240911,155400,1231907870,8920,8920,8920,8920,0
|
|
20240911,155300,1231907870,8920,8920,8920,8920,0
|
|
20240911,155200,1231907870,8920,8920,8920,8920,0
|
|
20240911,155100,1231907870,8920,8920,8920,8920,0
|
|
20240911,155000,1231907870,8920,8920,8920,8920,0
|
|
20240911,154900,1231907870,8920,8920,8920,8920,0
|
|
20240911,154800,1231907870,8920,8920,8920,8920,0
|
|
20240911,154700,1231907870,8920,8920,8920,8920,0
|
|
20240911,154600,1231907870,8920,8920,8920,8920,0
|
|
20240911,154500,1231907870,8920,8920,8920,8920,0
|
|
20240911,154400,1231907870,8920,8920,8920,8920,0
|
|
20240911,154300,1231907870,8920,8920,8920,8920,0
|
|
20240911,154200,1231907870,8920,8920,8920,8920,0
|
|
20240911,154100,1231907870,8920,8920,8920,8920,10604
|
|
20240911,154000,1231907870,8920,8920,8920,8920,0
|
|
20240911,153900,1231907870,8920,8920,8920,8920,0
|
|
20240911,153800,1231907870,8920,8920,8920,8920,0
|
|
20240911,153700,1231907870,8920,8920,8920,8920,0
|
|
20240911,153600,1231907870,8920,8920,8920,8920,0
|
|
20240911,153500,1231907870,8920,8920,8920,8920,0
|
|
20240911,153400,1231907870,8920,8920,8920,8920,0
|
|
20240911,153300,1231907870,8920,8920,8920,8920,0
|
|
20240911,153200,1231907870,8920,8920,8920,8920,0
|
|
20240911,153100,1231907870,8920,8920,8920,8920,0
|
|
20240911,153000,1231907870,8920,8920,8920,8920,10604
|
|
20240911,152900,1137320190,8960,8960,8960,8960,0
|
|
20240911,152800,1137320190,8960,8960,8960,8960,0
|
|
20240911,152700,1137320190,8960,8960,8960,8960,0
|
|
20240911,152600,1137320190,8960,8960,8960,8960,0
|
|
20240911,152500,1137320190,8960,8960,8960,8960,0
|
|
20240911,152400,1137320190,8960,8960,8960,8960,0
|
|
20240911,152300,1137320190,8960,8960,8960,8960,0
|
|
20240911,152200,1137320190,8960,8960,8960,8960,0
|
|
20240911,152100,1137320190,8960,8960,8960,8960,0
|
|
20240911,152000,1137320190,8960,8960,8960,8960,0
|
|
20240911,151900,1137320190,8960,8950,8970,8950,1438
|
|
20240911,151800,1124440300,8950,8960,8960,8950,1477
|
|
20240911,151700,1111216080,8970,8950,8970,8950,2967
|
|
20240911,151600,1084658750,8960,8960,8970,8960,48
|
|
20240911,151500,1084228660,8970,8970,8970,8950,605
|
|
20240911,151400,1078808680,8970,8960,8970,8960,19
|
|
20240911,151300,1078638350,8970,8970,8980,8950,34
|
|
20240911,151200,1078333930,8970,8980,8980,8960,2664
|
|
20240911,151100,1054460100,8980,9000,9000,8980,431
|
|
20240911,151000,1050587720,9000,8990,9000,8990,1037
|
|
20240911,150900,1041264720,8990,8960,8990,8960,839
|
|
20240911,150800,1033732700,8960,8980,8980,8960,518
|
|
20240911,150700,1029088280,8960,8990,8990,8960,67
|
|
20240911,150600,1028487850,8970,8990,8990,8970,1068
|
|
20240911,150500,1018907830,8970,8990,8990,8970,308
|
|
20240911,150400,1016144430,8990,8980,8990,8970,48
|
|
20240911,150300,1015713800,8990,8990,8990,8970,131
|
|
20240911,150200,1014538170,8990,8990,8990,8990,20
|
|
20240911,150100,1014358370,8990,8980,8990,8980,301
|
|
20240911,150000,1011654390,8990,8980,8990,8980,408
|
|
20240911,145900,1007990470,9000,9000,9000,9000,0
|
|
20240911,145800,1007990470,9000,9000,9000,9000,1
|
|
20240911,145700,1007981470,8980,8980,9000,8980,685
|
|
20240911,145600,1001830150,8980,8970,8980,8970,68
|
|
20240911,145500,1001219620,8980,8980,8980,8980,21
|
|
20240911,145400,1001031040,8980,8970,8980,8970,78
|
|
20240911,145300,1000331150,8980,8980,8980,8970,315
|
|
20240911,145200,997503560,8980,8980,8980,8980,304
|
|
20240911,145100,994773640,8980,8980,8980,8980,12
|
|
20240911,145000,994665880,8980,8970,8980,8970,78
|
|
20240911,144900,993966200,8980,8980,8980,8980,285
|
|
20240911,144800,991406900,8980,8980,8980,8980,0
|
|
20240911,144700,991406900,8980,8970,8980,8970,207
|
|
20240911,144600,989550090,8980,8980,8980,8970,144
|
|
20240911,144500,988257970,9000,9000,9000,9000,0
|
|
20240911,144400,988257970,9000,9000,9000,9000,0
|
|
20240911,144300,988257970,9000,9000,9000,9000,104
|
|
20240911,144200,987321970,9000,9000,9000,9000,15
|
|
20240911,144100,987186970,9000,9000,9000,9000,0
|
|
20240911,144000,987186970,9000,9000,9000,8970,129
|
|
20240911,143900,986029170,9000,8980,9000,8980,21
|
|
20240911,143800,985840570,9000,9000,9000,9000,0
|
|
20240911,143700,985840570,9000,8980,9000,8980,260
|
|
20240911,143600,983505730,8980,8980,8980,8980,0
|
|
20240911,143500,983505730,8980,8980,8980,8980,152
|
|
20240911,143400,982140770,8980,8980,8980,8980,3
|
|
20240911,143300,982113830,8970,8980,8980,8970,400
|
|
20240911,143200,978522830,8980,8990,8990,8980,15
|
|
20240911,143100,978388120,9000,9000,9000,9000,1
|
|
20240911,143000,978379120,8970,8990,8990,8970,2180
|
|
20240911,142900,958821240,8990,8990,8990,8970,1489
|
|
20240911,142800,945450120,9000,9000,9000,9000,0
|
|
20240911,142700,945450120,9000,9000,9000,9000,1
|
|
20240911,142600,945441120,8990,8990,8990,8990,251
|
|
20240911,142500,943184630,9000,9000,9000,9000,0
|
|
20240911,142400,943184630,9000,9000,9000,9000,0
|
|
20240911,142300,943184630,9000,9000,9000,9000,0
|
|
20240911,142200,943184630,9000,8980,9000,8980,102
|
|
20240911,142100,942268630,8980,8990,8990,8980,230
|
|
20240911,142000,940202730,8990,8990,8990,8990,360
|
|
20240911,141900,936966330,8990,8980,8990,8980,22
|
|
20240911,141800,936768750,8990,8990,8990,8990,4
|
|
20240911,141700,936732790,8990,8980,8990,8980,54
|
|
20240911,141600,936247820,8990,8980,8990,8980,294
|
|
20240911,141500,933604780,8990,9000,9000,8990,724
|
|
20240911,141400,927094940,9000,9000,9000,9000,0
|
|
20240911,141300,927094940,9000,9000,9000,9000,228
|
|
20240911,141200,925042940,8990,8990,8990,8990,2
|
|
20240911,141100,925024960,8990,8990,8990,8990,0
|
|
20240911,141000,925024960,8990,8990,8990,8990,0
|
|
20240911,140900,925024960,8990,8990,8990,8990,0
|
|
20240911,140800,925024960,8990,8990,8990,8990,0
|
|
20240911,140700,925024960,8990,8990,8990,8990,50
|
|
20240911,140600,924575460,9000,9010,9010,9000,2504
|
|
20240911,140500,902036990,9000,9020,9020,9000,895
|
|
20240911,140400,893979490,9000,9020,9020,9000,107
|
|
20240911,140300,893014490,9020,9020,9020,9020,50
|
|
20240911,140200,892563490,9000,9000,9000,9000,130
|
|
20240911,140100,891393490,9000,9000,9000,9000,80
|
|
20240911,140000,890673490,9000,9000,9000,9000,0
|
|
20240911,135900,890673490,9000,9000,9000,9000,0
|
|
20240911,135800,890673490,9000,9010,9010,9000,215
|
|
20240911,135700,888738190,9000,9000,9000,9000,1405
|
|
20240911,135600,876093190,9020,9000,9020,9000,979
|
|
20240911,135500,867264190,9000,9000,9000,9000,0
|
|
20240911,135400,867264190,9000,9000,9000,9000,348
|
|
20240911,135300,864132190,9000,9000,9000,9000,0
|
|
20240911,135200,864132190,9000,9000,9000,9000,0
|
|
20240911,135100,864132190,9000,9020,9020,9000,9
|
|
20240911,135000,864051030,9000,9020,9020,9000,7
|
|
20240911,134900,863987950,9010,9010,9010,9010,505
|
|
20240911,134800,859437900,9010,9010,9010,9010,121
|
|
20240911,134700,858347690,9020,9020,9020,9020,189
|
|
20240911,134600,856642910,9030,9030,9030,9030,0
|
|
20240911,134500,856642910,9030,9030,9030,9030,119
|
|
20240911,134400,855568340,9040,9060,9060,9040,158
|
|
20240911,134300,854138360,9070,9060,9070,9050,15
|
|
20240911,134200,854002460,9050,9030,9060,9030,212
|
|
20240911,134100,852087810,9030,9070,9070,9030,205
|
|
20240911,134000,850232660,9040,9040,9040,9040,30
|
|
20240911,133900,849961460,9020,9020,9020,9020,0
|
|
20240911,133800,849961460,9020,9020,9020,9020,205
|
|
20240911,133700,848112360,9010,9010,9010,9010,1
|
|
20240911,133600,848103350,9020,9020,9020,9020,46
|
|
20240911,133500,847688430,9020,9020,9020,9020,92
|
|
20240911,133400,846858590,9020,9030,9030,9020,578
|
|
20240911,133300,841642250,9040,9060,9060,9040,197
|
|
20240911,133200,839858590,9060,9060,9060,9060,1
|
|
20240911,133100,839849530,9060,9040,9060,9040,56
|
|
20240911,133000,839343270,9040,9070,9070,9040,59
|
|
20240911,132900,838809640,9070,9050,9070,9050,112
|
|
20240911,132800,837794850,9040,9040,9040,9040,8
|
|
20240911,132700,837722530,9050,9050,9050,9050,212
|
|
20240911,132600,835803930,9050,9060,9060,9050,2
|
|
20240911,132500,835785820,9050,9050,9050,9050,60
|
|
20240911,132400,835242820,9050,9050,9050,9050,0
|
|
20240911,132300,835242820,9050,9050,9050,9050,10
|
|
20240911,132200,835152320,9050,9060,9060,9050,2
|
|
20240911,132100,835134210,9050,9050,9050,9050,10
|
|
20240911,132000,835043710,9050,9100,9100,9050,27
|
|
20240911,131900,834798160,9100,9070,9100,9060,563
|
|
20240911,131800,829683600,9050,9050,9050,9050,132
|
|
20240911,131700,828489000,9050,9050,9050,9050,0
|
|
20240911,131600,828489000,9050,9050,9050,9050,1
|
|
20240911,131500,828479950,9050,9070,9070,9050,42
|
|
20240911,131400,828099790,9070,9030,9070,9030,812
|
|
20240911,131300,820752510,9030,9030,9030,9030,0
|
|
20240911,131200,820752510,9030,9030,9030,9030,33
|
|
20240911,131100,820454520,9040,9030,9040,9030,379
|
|
20240911,131000,817031440,9030,9030,9030,9030,19
|
|
20240911,130900,816859870,9020,9020,9020,9020,405
|
|
20240911,130800,813206770,9010,9020,9020,9010,1212
|
|
20240911,130700,802274540,9010,9010,9010,9010,1155
|
|
20240911,130600,791867990,9010,9010,9010,8990,261
|
|
20240911,130500,789516550,9020,9010,9020,9010,2
|
|
20240911,130400,789498520,9010,9020,9020,9010,129
|
|
20240911,130300,788336190,9020,9010,9020,9010,1692
|
|
20240911,130200,773088910,9010,9000,9010,9000,236
|
|
20240911,130100,770964690,9000,9000,9000,9000,17
|
|
20240911,130000,770811690,8990,8990,8990,8990,0
|
|
20240911,125900,770811690,8990,8990,8990,8980,1699
|
|
20240911,125800,755543570,8980,8990,8990,8980,2531
|
|
20240911,125700,732814940,8990,8990,8990,8990,31
|
|
20240911,125600,732536250,8980,8990,8990,8980,34
|
|
20240911,125500,732230820,8980,8980,9000,8980,241
|
|
20240911,125400,730066620,9000,8990,9000,8980,512
|
|
20240911,125300,725464570,9000,9000,9000,9000,1
|
|
20240911,125200,725455570,9000,9000,9000,9000,150
|
|
20240911,125100,724105570,9000,9000,9000,9000,0
|
|
20240911,125000,724105570,9000,9000,9000,9000,3
|
|
20240911,124900,724078570,9000,9000,9000,9000,106
|
|
20240911,124800,723124570,9000,9000,9000,9000,745
|
|
20240911,124700,716419570,9010,9010,9010,9010,1
|
|
20240911,124600,716410560,9010,9010,9010,9010,5
|
|
20240911,124500,716365510,9000,9000,9000,9000,826
|
|
20240911,124400,708931510,9000,9000,9000,9000,7
|
|
20240911,124300,708868510,9010,9000,9010,9000,11
|
|
20240911,124200,708769500,9010,9010,9010,9000,53
|
|
20240911,124100,708292470,9000,9000,9000,9000,84
|
|
20240911,124000,707536470,9010,9010,9010,9010,0
|
|
20240911,123900,707536470,9010,9010,9010,9010,3
|
|
20240911,123800,707509440,9010,9010,9010,9010,312
|
|
20240911,123700,704698320,9010,9010,9010,9010,1
|
|
20240911,123600,704689310,9000,9000,9000,9000,760
|
|
20240911,123500,697849310,9010,9010,9010,9010,1
|
|
20240911,123400,697840300,9000,9010,9010,9000,12
|
|
20240911,123300,697732270,9010,9010,9010,9010,25
|
|
20240911,123200,697507020,9010,9010,9010,9010,300
|
|
20240911,123100,694804020,9000,9010,9010,9000,8
|
|
20240911,123000,694732010,9010,9010,9010,9010,2
|
|
20240911,122900,694713990,9010,9010,9010,9010,1
|
|
20240911,122800,694704980,9010,9010,9010,9010,0
|
|
20240911,122700,694704980,9010,9010,9010,9010,0
|
|
20240911,122600,694704980,9010,9010,9010,9010,1
|
|
20240911,122500,694695970,9010,9010,9010,9010,5
|
|
20240911,122400,694650920,9000,9000,9000,9000,400
|
|
20240911,122300,691050920,9000,9000,9000,8990,224
|
|
20240911,122200,689034930,9000,9000,9000,9000,1
|
|
20240911,122100,689025930,9000,9000,9000,9000,0
|
|
20240911,122000,689025930,9000,9000,9000,9000,0
|
|
20240911,121900,689025930,9000,9000,9000,9000,2
|
|
20240911,121800,689007930,9010,8990,9010,8990,394
|
|
20240911,121700,685465850,9030,9030,9030,9030,0
|
|
20240911,121600,685465850,9030,9030,9030,9030,0
|
|
20240911,121500,685465850,9030,9030,9030,9030,14
|
|
20240911,121400,685339430,9030,9000,9030,8990,445
|
|
20240911,121300,681338770,9000,9030,9030,9000,13
|
|
20240911,121200,681221470,9030,9000,9030,9000,3299
|
|
20240911,121100,651487960,9000,9010,9020,9000,12
|
|
20240911,121000,651379840,9010,9010,9010,9010,10
|
|
20240911,120900,651289740,9030,9020,9030,9020,3
|
|
20240911,120800,651262670,9030,9030,9030,9030,1
|
|
20240911,120700,651253640,9010,9020,9020,9000,3
|
|
20240911,120600,651226610,9030,9030,9030,9030,0
|
|
20240911,120500,651226610,9030,9030,9030,9010,321
|
|
20240911,120400,648334140,9030,9030,9030,9030,0
|
|
20240911,120300,648334140,9030,9010,9030,9010,2
|
|
20240911,120200,648316100,9010,9010,9010,9010,570
|
|
20240911,120100,643180400,9010,9020,9020,9010,240
|
|
20240911,120000,641017990,9010,9010,9010,9010,5
|
|
20240911,115900,640972940,9010,9010,9010,9010,136
|
|
20240911,115800,639747580,9020,9020,9020,9020,500
|
|
20240911,115700,635237580,9030,9030,9030,9030,0
|
|
20240911,115600,635237580,9030,9000,9030,9000,70
|
|
20240911,115500,634607550,9000,9020,9030,9000,1107
|
|
20240911,115400,624629030,9030,9030,9030,9020,628
|
|
20240911,115300,618959190,9050,9050,9050,9050,0
|
|
20240911,115200,618959190,9050,9050,9050,9050,1
|
|
20240911,115100,618950140,9030,9030,9030,9030,0
|
|
20240911,115000,618950140,9030,9030,9030,9030,1
|
|
20240911,114900,618941110,9030,9030,9030,9030,0
|
|
20240911,114800,618941110,9030,9030,9030,9030,2
|
|
20240911,114700,618923050,9030,9030,9030,9030,0
|
|
20240911,114600,618923050,9030,9030,9030,9030,0
|
|
20240911,114500,618923050,9030,9030,9030,9030,0
|
|
20240911,114400,618923050,9030,9030,9030,9030,0
|
|
20240911,114300,618923050,9030,9030,9030,9030,0
|
|
20240911,114200,618923050,9030,9040,9040,9030,471
|
|
20240911,114100,614669900,9050,9050,9050,9050,3
|
|
20240911,114000,614642750,9040,9040,9040,9030,30
|
|
20240911,113900,614371560,9040,9040,9040,9040,6
|
|
20240911,113800,614317320,9040,9040,9040,9040,492
|
|
20240911,113700,609869640,9040,9040,9040,9040,2
|
|
20240911,113600,609851560,9030,9030,9030,9030,0
|
|
20240911,113500,609851560,9030,9030,9030,9030,108
|
|
20240911,113400,608876320,9030,9040,9040,9030,589
|
|
20240911,113300,603555440,9050,9050,9050,9050,111
|
|
20240911,113200,602550890,9060,9060,9060,9060,18
|
|
20240911,113100,602387810,9060,9070,9070,9060,21
|
|
20240911,113000,602197400,9080,9080,9080,9080,13
|
|
20240911,112900,602079360,9070,9070,9070,9070,170
|
|
20240911,112800,600537460,9070,9070,9070,9070,37
|
|
20240911,112700,600201870,9070,9070,9070,9070,0
|
|
20240911,112600,600201870,9070,9070,9070,9070,0
|
|
20240911,112500,600201870,9070,9070,9070,9070,700
|
|
20240911,112400,593852870,9070,9080,9080,9030,203
|
|
20240911,112300,592019690,9030,9030,9030,9030,100
|
|
20240911,112200,591116690,9030,9030,9030,9030,0
|
|
20240911,112100,591116690,9030,9070,9070,9030,6
|
|
20240911,112000,591062460,9040,9040,9040,9040,23
|
|
20240911,111900,590854540,9040,9040,9040,9040,21
|
|
20240911,111800,590664700,9040,9080,9080,9040,6
|
|
20240911,111700,590610420,9040,9040,9040,9040,293
|
|
20240911,111600,587961700,9050,9050,9050,9050,0
|
|
20240911,111500,587961700,9050,9040,9080,9040,225
|
|
20240911,111400,585923110,9050,9050,9050,9050,0
|
|
20240911,111300,585923110,9050,9050,9050,9050,379
|
|
20240911,111200,582493160,9050,9050,9050,9050,0
|
|
20240911,111100,582493160,9050,9060,9060,9050,52
|
|
20240911,111000,582022160,9100,9100,9100,9100,301
|
|
20240911,110900,579283060,9040,9080,9090,9040,769
|
|
20240911,110800,572316990,9070,9070,9070,9070,30
|
|
20240911,110700,572044890,9070,9070,9070,9070,31
|
|
20240911,110600,571763720,9090,9080,9090,9080,744
|
|
20240911,110500,565005080,9080,9080,9080,9070,83
|
|
20240911,110400,564251540,9080,9060,9080,9050,433
|
|
20240911,110300,560326240,9050,9050,9050,9040,698
|
|
20240911,110200,554010350,9080,9080,9080,9080,0
|
|
20240911,110100,554010350,9080,9030,9080,9020,741
|
|
20240911,110000,547294900,9030,9030,9030,9030,251
|
|
20240911,105900,545028370,9040,9040,9040,9040,0
|
|
20240911,105800,545028370,9040,9040,9040,9040,24
|
|
20240911,105700,544811410,9040,9050,9050,9040,101
|
|
20240911,105600,543898360,9050,9050,9050,9050,2
|
|
20240911,105500,543880260,9040,9040,9040,9040,8
|
|
20240911,105400,543807940,9040,9040,9040,9040,86
|
|
20240911,105300,543030500,9040,9040,9040,9040,53
|
|
20240911,105200,542551380,9040,9050,9050,9040,32
|
|
20240911,105100,542261790,9050,9060,9060,9040,28
|
|
20240911,105000,542008610,9060,9060,9060,9060,110
|
|
20240911,104900,541012010,9050,9050,9050,9050,161
|
|
20240911,104800,539554960,9060,9060,9060,9060,2
|
|
20240911,104700,539536840,9060,9060,9060,9060,0
|
|
20240911,104600,539536840,9060,9060,9060,9060,149
|
|
20240911,104500,538186900,9070,9070,9070,9050,16
|
|
20240911,104400,538041800,9070,9080,9080,9070,451
|
|
20240911,104300,533946750,9020,9060,9080,9020,5139
|
|
20240911,104200,487467930,9060,9040,9060,9040,472
|
|
20240911,104100,483193800,9050,9050,9050,9050,0
|
|
20240911,104000,483193800,9050,9060,9060,9050,2048
|
|
20240911,103900,464657590,9060,9060,9060,9060,256
|
|
20240911,103800,462338230,9060,9080,9080,9060,20
|
|
20240911,103700,462156830,9080,9060,9080,9060,112
|
|
20240911,103600,461141850,9060,9060,9060,9060,466
|
|
20240911,103500,456919890,9060,9060,9060,9060,0
|
|
20240911,103400,456919890,9060,9080,9080,9060,401
|
|
20240911,103300,453279830,9080,9060,9080,9060,29
|
|
20240911,103200,453017070,9060,9070,9070,9060,217
|
|
20240911,103100,451048970,9070,9070,9070,9070,3
|
|
20240911,103000,451021760,9080,9080,9080,9080,3
|
|
20240911,102900,450994520,9080,9090,9090,9080,439
|
|
20240911,102800,447007330,9090,9090,9090,9090,0
|
|
20240911,102700,447007330,9090,9100,9100,9090,47
|
|
20240911,102600,446579990,9100,9080,9100,9080,174
|
|
20240911,102500,444997620,9080,9070,9080,9070,55
|
|
20240911,102400,444498610,9080,9070,9080,9070,218
|
|
20240911,102300,442519180,9070,9080,9080,9070,18
|
|
20240911,102200,442355880,9080,9090,9100,9080,164
|
|
20240911,102100,440865280,9090,9090,9090,9090,28
|
|
20240911,102000,440610760,9090,9090,9090,9090,0
|
|
20240911,101900,440610760,9090,9090,9090,9090,129
|
|
20240911,101800,439438150,9090,9070,9100,9070,95
|
|
20240911,101700,438574610,9090,9070,9090,9070,101
|
|
20240911,101600,437656540,9070,9070,9070,9070,0
|
|
20240911,101500,437656540,9070,9080,9080,9070,428
|
|
20240911,101400,433774010,9090,9090,9090,9090,3
|
|
20240911,101300,433746740,9090,9100,9100,9090,3
|
|
20240911,101200,433719460,9100,9100,9100,9100,71
|
|
20240911,101100,433073360,9110,9100,9110,9100,639
|
|
20240911,101000,427253070,9110,9100,9110,9090,594
|
|
20240911,100900,421846960,9100,9100,9100,9100,100
|
|
20240911,100800,420936960,9100,9090,9100,9090,1131
|
|
20240911,100700,410649780,9090,9090,9090,9090,0
|
|
20240911,100600,410649780,9090,9090,9090,9090,1
|
|
20240911,100500,410640690,9090,9090,9090,9090,94
|
|
20240911,100400,409786230,9090,9090,9090,9090,50
|
|
20240911,100300,409331730,9090,9090,9090,9090,20
|
|
20240911,100200,409149930,9100,9090,9100,9090,116
|
|
20240911,100100,408095470,9090,9090,9090,9060,620
|
|
20240911,100000,402469510,9090,9090,9090,9090,10
|
|
20240911,095900,402378610,9090,9090,9090,9090,5
|
|
20240911,095800,402333160,9090,9090,9090,9090,0
|
|
20240911,095700,402333160,9090,9080,9090,9080,455
|
|
20240911,095600,398198010,9060,9080,9080,9060,45
|
|
20240911,095500,397790110,9080,9080,9080,9080,1
|
|
20240911,095400,397781030,9080,9080,9080,9080,1
|
|
20240911,095300,397771950,9080,9070,9080,9060,1029
|
|
20240911,095200,388443610,9070,9080,9090,9070,518
|
|
20240911,095100,383739600,9090,9080,9090,9080,504
|
|
20240911,095000,379159410,9070,9070,9070,9070,375
|
|
20240911,094900,375758160,9070,9060,9070,9060,240
|
|
20240911,094800,373581960,9070,9050,9070,9050,93
|
|
20240911,094700,372739460,9050,9080,9080,9050,1692
|
|
20240911,094600,357410870,9070,9090,9090,9070,929
|
|
20240911,094500,348977600,9080,9080,9090,9080,61
|
|
20240911,094400,348423510,9080,9090,9090,9080,94
|
|
20240911,094300,347569500,9080,9090,9090,9080,430
|
|
20240911,094200,343664830,9090,9100,9100,9090,33
|
|
20240911,094100,343364830,9100,9090,9100,9090,150
|
|
20240911,094000,342001170,9100,9100,9100,9100,0
|
|
20240911,093900,342001170,9100,9100,9100,9100,8
|
|
20240911,093800,341928370,9090,9100,9100,9090,437
|
|
20240911,093700,337955910,9090,9090,9090,9090,41
|
|
20240911,093600,337583220,9110,9110,9110,9110,13
|
|
20240911,093500,337464790,9120,9110,9120,9110,57
|
|
20240911,093400,336945450,9120,9090,9120,9090,500
|
|
20240911,093300,332388980,9090,9090,9090,9090,643
|
|
20240911,093200,326544110,9100,9100,9100,9100,404
|
|
20240911,093100,322867710,9100,9120,9120,9100,920
|
|
20240911,093000,314489590,9120,9120,9120,9120,1
|
|
20240911,092900,314480470,9120,9120,9130,9120,1063
|
|
20240911,092800,304784500,9130,9090,9130,9080,6360
|
|
20240911,092700,246853320,9090,9080,9090,9080,191
|
|
20240911,092600,245117840,9090,9090,9090,9080,1359
|
|
20240911,092500,232774530,9090,9080,9090,9080,755
|
|
20240911,092400,225917050,9080,9090,9090,9060,966
|
|
20240911,092300,217154820,9090,9060,9090,9060,409
|
|
20240911,092200,213443680,9060,9090,9090,9050,562
|
|
20240911,092100,208349690,9080,9070,9080,9060,1874
|
|
20240911,092000,191348330,9070,9070,9070,9070,40
|
|
20240911,091900,190985530,9070,9070,9070,9040,1069
|
|
20240911,091800,181299490,9080,9080,9080,9080,59
|
|
20240911,091700,180763770,9080,9080,9080,9070,564
|
|
20240911,091600,175647860,9080,9080,9080,9080,466
|
|
20240911,091500,171416580,9070,9070,9080,9070,307
|
|
20240911,091400,168631870,9070,9080,9090,9070,135
|
|
20240911,091300,167405870,9080,9100,9100,9080,55
|
|
20240911,091200,166906390,9100,9060,9100,9060,791
|
|
20240911,091100,159728320,9060,9070,9070,9060,437
|
|
20240911,091000,155768610,9070,9080,9080,9070,187
|
|
20240911,090900,154070850,9080,9060,9080,9060,882
|
|
20240911,090800,146070140,9070,9060,9070,9060,266
|
|
20240911,090700,143658910,9060,9050,9070,9040,5594
|
|
20240911,090600,92978510,9060,9060,9060,9050,219
|
|
20240911,090500,90994470,9060,9010,9060,9000,973
|
|
20240911,090400,82195260,9010,9060,9070,9010,1190
|
|
20240911,090300,71430340,9060,9100,9110,9060,1067
|
|
20240911,090200,61754040,9100,9070,9110,9070,2815
|
|
20240911,090100,36157380,9070,9030,9080,9010,2887
|
|
20240911,090000,10103360,8990,8960,9010,8960,1114
|