674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,201100,1018183820,9140,9140,9140,9140,4912
|
|
20240912,201000,1018183820,9140,9140,9140,9140,0
|
|
20240912,200900,1018183820,9140,9140,9140,9140,0
|
|
20240912,200800,1018183820,9140,9140,9140,9140,0
|
|
20240912,200700,1018183820,9140,9140,9140,9140,0
|
|
20240912,200600,1018183820,9140,9140,9140,9140,0
|
|
20240912,200500,1018183820,9140,9140,9140,9140,0
|
|
20240912,200400,1018183820,9140,9140,9140,9140,0
|
|
20240912,200300,1018183820,9140,9140,9140,9140,0
|
|
20240912,200200,1018183820,9140,9140,9140,9140,0
|
|
20240912,200100,1018183820,9140,9140,9140,9140,0
|
|
20240912,200000,1018183820,9140,9140,9140,9140,0
|
|
20240912,195900,1018183820,9140,9140,9140,9140,0
|
|
20240912,195800,1018183820,9140,9140,9140,9140,0
|
|
20240912,195700,1018183820,9140,9140,9140,9140,0
|
|
20240912,195600,1018183820,9140,9140,9140,9140,0
|
|
20240912,195500,1018183820,9140,9140,9140,9140,0
|
|
20240912,195400,1018183820,9140,9140,9140,9140,0
|
|
20240912,195300,1018183820,9140,9140,9140,9140,0
|
|
20240912,195200,1018183820,9140,9140,9140,9140,0
|
|
20240912,195100,1018183820,9140,9140,9140,9140,0
|
|
20240912,195000,1018183820,9140,9140,9140,9140,0
|
|
20240912,194900,1018183820,9140,9140,9140,9140,0
|
|
20240912,194800,1018183820,9140,9140,9140,9140,0
|
|
20240912,194700,1018183820,9140,9140,9140,9140,0
|
|
20240912,194600,1018183820,9140,9140,9140,9140,0
|
|
20240912,194500,1018183820,9140,9140,9140,9140,0
|
|
20240912,194400,1018183820,9140,9140,9140,9140,0
|
|
20240912,194300,1018183820,9140,9140,9140,9140,0
|
|
20240912,194200,1018183820,9140,9140,9140,9140,0
|
|
20240912,194100,1018183820,9140,9140,9140,9140,4912
|
|
20240912,194000,1018183820,9140,9140,9140,9140,0
|
|
20240912,193900,1018183820,9140,9140,9140,9140,0
|
|
20240912,193800,1018183820,9140,9140,9140,9140,0
|
|
20240912,193700,1018183820,9140,9140,9140,9140,0
|
|
20240912,193600,1018183820,9140,9140,9140,9140,0
|
|
20240912,193500,1018183820,9140,9140,9140,9140,0
|
|
20240912,193400,1018183820,9140,9140,9140,9140,0
|
|
20240912,193300,1018183820,9140,9140,9140,9140,0
|
|
20240912,193200,1018183820,9140,9140,9140,9140,0
|
|
20240912,193100,1018183820,9140,9140,9140,9140,0
|
|
20240912,193000,1018183820,9140,9140,9140,9140,0
|
|
20240912,192900,1018183820,9140,9140,9140,9140,0
|
|
20240912,192800,1018183820,9140,9140,9140,9140,0
|
|
20240912,192700,1018183820,9140,9140,9140,9140,0
|
|
20240912,192600,1018183820,9140,9140,9140,9140,0
|
|
20240912,192500,1018183820,9140,9140,9140,9140,0
|
|
20240912,192400,1018183820,9140,9140,9140,9140,0
|
|
20240912,192300,1018183820,9140,9140,9140,9140,0
|
|
20240912,192200,1018183820,9140,9140,9140,9140,0
|
|
20240912,192100,1018183820,9140,9140,9140,9140,0
|
|
20240912,192000,1018183820,9140,9140,9140,9140,0
|
|
20240912,191900,1018183820,9140,9140,9140,9140,0
|
|
20240912,191800,1018183820,9140,9140,9140,9140,0
|
|
20240912,191700,1018183820,9140,9140,9140,9140,0
|
|
20240912,191600,1018183820,9140,9140,9140,9140,0
|
|
20240912,191500,1018183820,9140,9140,9140,9140,0
|
|
20240912,191400,1018183820,9140,9140,9140,9140,0
|
|
20240912,191300,1018183820,9140,9140,9140,9140,0
|
|
20240912,191200,1018183820,9140,9140,9140,9140,0
|
|
20240912,191100,1018183820,9140,9140,9140,9140,4912
|
|
20240912,191000,1018183820,9140,9140,9140,9140,0
|
|
20240912,190900,1018183820,9140,9140,9140,9140,0
|
|
20240912,190800,1018183820,9140,9140,9140,9140,0
|
|
20240912,190700,1018183820,9140,9140,9140,9140,0
|
|
20240912,190600,1018183820,9140,9140,9140,9140,0
|
|
20240912,190500,1018183820,9140,9140,9140,9140,0
|
|
20240912,190400,1018183820,9140,9140,9140,9140,0
|
|
20240912,190300,1018183820,9140,9140,9140,9140,0
|
|
20240912,190200,1018183820,9140,9140,9140,9140,0
|
|
20240912,190100,1018183820,9140,9140,9140,9140,0
|
|
20240912,190000,1018183820,9140,9140,9140,9140,0
|
|
20240912,185900,1018183820,9140,9140,9140,9140,0
|
|
20240912,185800,1018183820,9140,9140,9140,9140,0
|
|
20240912,185700,1018183820,9140,9140,9140,9140,0
|
|
20240912,185600,1018183820,9140,9140,9140,9140,0
|
|
20240912,185500,1018183820,9140,9140,9140,9140,0
|
|
20240912,185400,1018183820,9140,9140,9140,9140,0
|
|
20240912,185300,1018183820,9140,9140,9140,9140,0
|
|
20240912,185200,1018183820,9140,9140,9140,9140,0
|
|
20240912,185100,1018183820,9140,9140,9140,9140,0
|
|
20240912,185000,1018183820,9140,9140,9140,9140,0
|
|
20240912,184900,1018183820,9140,9140,9140,9140,0
|
|
20240912,184800,1018183820,9140,9140,9140,9140,0
|
|
20240912,184700,1018183820,9140,9140,9140,9140,0
|
|
20240912,184600,1018183820,9140,9140,9140,9140,0
|
|
20240912,184500,1018183820,9140,9140,9140,9140,0
|
|
20240912,184400,1018183820,9140,9140,9140,9140,0
|
|
20240912,184300,1018183820,9140,9140,9140,9140,0
|
|
20240912,184200,1018183820,9140,9140,9140,9140,0
|
|
20240912,184100,1018183820,9140,9140,9140,9140,4912
|
|
20240912,184000,1018183820,9140,9140,9140,9140,0
|
|
20240912,183900,1018183820,9140,9140,9140,9140,0
|
|
20240912,183800,1018183820,9140,9140,9140,9140,0
|
|
20240912,183700,1018183820,9140,9140,9140,9140,0
|
|
20240912,183600,1018183820,9140,9140,9140,9140,0
|
|
20240912,183500,1018183820,9140,9140,9140,9140,0
|
|
20240912,183400,1018183820,9140,9140,9140,9140,0
|
|
20240912,183300,1018183820,9140,9140,9140,9140,0
|
|
20240912,183200,1018183820,9140,9140,9140,9140,0
|
|
20240912,183100,1018183820,9140,9140,9140,9140,0
|
|
20240912,183000,1018183820,9140,9140,9140,9140,0
|
|
20240912,182900,1018183820,9140,9140,9140,9140,0
|
|
20240912,182800,1018183820,9140,9140,9140,9140,0
|
|
20240912,182700,1018183820,9140,9140,9140,9140,0
|
|
20240912,182600,1018183820,9140,9140,9140,9140,0
|
|
20240912,182500,1018183820,9140,9140,9140,9140,0
|
|
20240912,182400,1018183820,9140,9140,9140,9140,0
|
|
20240912,182300,1018183820,9140,9140,9140,9140,0
|
|
20240912,182200,1018183820,9140,9140,9140,9140,0
|
|
20240912,182100,1018183820,9140,9140,9140,9140,0
|
|
20240912,182000,1018183820,9140,9140,9140,9140,0
|
|
20240912,181900,1018183820,9140,9140,9140,9140,0
|
|
20240912,181800,1018183820,9140,9140,9140,9140,0
|
|
20240912,181700,1018183820,9140,9140,9140,9140,0
|
|
20240912,181600,1018183820,9140,9140,9140,9140,0
|
|
20240912,181500,1018183820,9140,9140,9140,9140,0
|
|
20240912,181400,1018183820,9140,9140,9140,9140,0
|
|
20240912,181300,1018183820,9140,9140,9140,9140,0
|
|
20240912,181200,1018183820,9140,9140,9140,9140,0
|
|
20240912,181100,1018183820,9140,9140,9140,9140,4912
|
|
20240912,181000,1018183820,9140,9140,9140,9140,0
|
|
20240912,180900,1018183820,9140,9140,9140,9140,0
|
|
20240912,180800,1018183820,9140,9140,9140,9140,0
|
|
20240912,180700,1018183820,9140,9140,9140,9140,0
|
|
20240912,180600,1018183820,9140,9140,9140,9140,0
|
|
20240912,180500,1018183820,9140,9140,9140,9140,0
|
|
20240912,180400,1018183820,9140,9140,9140,9140,0
|
|
20240912,180300,1018183820,9140,9140,9140,9140,0
|
|
20240912,180200,1018183820,9140,9140,9140,9140,0
|
|
20240912,180100,1018183820,9140,9140,9140,9140,0
|
|
20240912,180000,1018183820,9140,9140,9140,9140,0
|
|
20240912,175900,1018183820,9140,9140,9140,9140,0
|
|
20240912,175800,1018183820,9140,9140,9140,9140,0
|
|
20240912,175700,1018183820,9140,9140,9140,9140,0
|
|
20240912,175600,1018183820,9140,9140,9140,9140,0
|
|
20240912,175500,1018183820,9140,9140,9140,9140,0
|
|
20240912,175400,1018183820,9140,9140,9140,9140,0
|
|
20240912,175300,1018183820,9140,9140,9140,9140,0
|
|
20240912,175200,1018183820,9140,9140,9140,9140,0
|
|
20240912,175100,1018183820,9140,9140,9140,9140,0
|
|
20240912,175000,1018183820,9140,9140,9140,9140,0
|
|
20240912,174900,1018183820,9140,9140,9140,9140,0
|
|
20240912,174800,1018183820,9140,9140,9140,9140,0
|
|
20240912,174700,1018183820,9140,9140,9140,9140,0
|
|
20240912,174600,1018183820,9140,9140,9140,9140,0
|
|
20240912,174500,1018183820,9140,9140,9140,9140,0
|
|
20240912,174400,1018183820,9140,9140,9140,9140,0
|
|
20240912,174300,1018183820,9140,9140,9140,9140,0
|
|
20240912,174200,1018183820,9140,9140,9140,9140,0
|
|
20240912,174100,1018183820,9140,9140,9140,9140,4912
|
|
20240912,174000,1018183820,9140,9140,9140,9140,0
|
|
20240912,173900,1018183820,9140,9140,9140,9140,0
|
|
20240912,173800,1018183820,9140,9140,9140,9140,0
|
|
20240912,173700,1018183820,9140,9140,9140,9140,0
|
|
20240912,173600,1018183820,9140,9140,9140,9140,0
|
|
20240912,173500,1018183820,9140,9140,9140,9140,0
|
|
20240912,173400,1018183820,9140,9140,9140,9140,0
|
|
20240912,173300,1018183820,9140,9140,9140,9140,0
|
|
20240912,173200,1018183820,9140,9140,9140,9140,0
|
|
20240912,173100,1018183820,9140,9140,9140,9140,0
|
|
20240912,173000,1018183820,9140,9140,9140,9140,0
|
|
20240912,172900,1018183820,9140,9140,9140,9140,0
|
|
20240912,172800,1018183820,9140,9140,9140,9140,0
|
|
20240912,172700,1018183820,9140,9140,9140,9140,0
|
|
20240912,172600,1018183820,9140,9140,9140,9140,0
|
|
20240912,172500,1018183820,9140,9140,9140,9140,0
|
|
20240912,172400,1018183820,9140,9140,9140,9140,0
|
|
20240912,172300,1018183820,9140,9140,9140,9140,0
|
|
20240912,172200,1018183820,9140,9140,9140,9140,0
|
|
20240912,172100,1018183820,9140,9140,9140,9140,0
|
|
20240912,172000,1018183820,9140,9140,9140,9140,0
|
|
20240912,171900,1018183820,9140,9140,9140,9140,0
|
|
20240912,171800,1018183820,9140,9140,9140,9140,0
|
|
20240912,171700,1018183820,9140,9140,9140,9140,0
|
|
20240912,171600,1018183820,9140,9140,9140,9140,0
|
|
20240912,171500,1018183820,9140,9140,9140,9140,0
|
|
20240912,171400,1018183820,9140,9140,9140,9140,0
|
|
20240912,171300,1018183820,9140,9140,9140,9140,0
|
|
20240912,171200,1018183820,9140,9140,9140,9140,0
|
|
20240912,171100,1018183820,9140,9140,9140,9140,4912
|
|
20240912,171000,1018183820,9140,9140,9140,9140,0
|
|
20240912,170900,1018183820,9140,9140,9140,9140,0
|
|
20240912,170800,1018183820,9140,9140,9140,9140,0
|
|
20240912,170700,1018183820,9140,9140,9140,9140,0
|
|
20240912,170600,1018183820,9140,9140,9140,9140,0
|
|
20240912,170500,1018183820,9140,9140,9140,9140,0
|
|
20240912,170400,1018183820,9140,9140,9140,9140,0
|
|
20240912,170300,1018183820,9140,9140,9140,9140,0
|
|
20240912,170200,1018183820,9140,9140,9140,9140,0
|
|
20240912,170100,1018183820,9140,9140,9140,9140,0
|
|
20240912,170000,1018183820,9140,9140,9140,9140,0
|
|
20240912,165900,1018183820,9140,9140,9140,9140,0
|
|
20240912,165800,1018183820,9140,9140,9140,9140,0
|
|
20240912,165700,1018183820,9140,9140,9140,9140,0
|
|
20240912,165600,1018183820,9140,9140,9140,9140,0
|
|
20240912,165500,1018183820,9140,9140,9140,9140,0
|
|
20240912,165400,1018183820,9140,9140,9140,9140,0
|
|
20240912,165300,1018183820,9140,9140,9140,9140,0
|
|
20240912,165200,1018183820,9140,9140,9140,9140,0
|
|
20240912,165100,1018183820,9140,9140,9140,9140,0
|
|
20240912,165000,1018183820,9140,9140,9140,9140,0
|
|
20240912,164900,1018183820,9140,9140,9140,9140,0
|
|
20240912,164800,1018183820,9140,9140,9140,9140,0
|
|
20240912,164700,1018183820,9140,9140,9140,9140,0
|
|
20240912,164600,1018183820,9140,9140,9140,9140,0
|
|
20240912,164500,1018183820,9140,9140,9140,9140,0
|
|
20240912,164400,1018183820,9140,9140,9140,9140,0
|
|
20240912,164300,1018183820,9140,9140,9140,9140,0
|
|
20240912,164200,1018183820,9140,9140,9140,9140,0
|
|
20240912,164100,1018183820,9140,9140,9140,9140,4912
|
|
20240912,164000,1018183820,9140,9140,9140,9140,0
|
|
20240912,163900,1018183820,9140,9140,9140,9140,0
|
|
20240912,163800,1018183820,9140,9140,9140,9140,0
|
|
20240912,163700,1018183820,9140,9140,9140,9140,0
|
|
20240912,163600,1018183820,9140,9140,9140,9140,0
|
|
20240912,163500,1018183820,9140,9140,9140,9140,0
|
|
20240912,163400,1018183820,9140,9140,9140,9140,0
|
|
20240912,163300,1018183820,9140,9140,9140,9140,0
|
|
20240912,163200,1018183820,9140,9140,9140,9140,0
|
|
20240912,163100,1018183820,9140,9140,9140,9140,0
|
|
20240912,163000,1018183820,9140,9140,9140,9140,0
|
|
20240912,162900,1018183820,9140,9140,9140,9140,0
|
|
20240912,162800,1018183820,9140,9140,9140,9140,0
|
|
20240912,162700,1018183820,9140,9140,9140,9140,0
|
|
20240912,162600,1018183820,9140,9140,9140,9140,0
|
|
20240912,162500,1018183820,9140,9140,9140,9140,0
|
|
20240912,162400,1018183820,9140,9140,9140,9140,0
|
|
20240912,162300,1018183820,9140,9140,9140,9140,0
|
|
20240912,162200,1018183820,9140,9140,9140,9140,0
|
|
20240912,162100,1018183820,9140,9140,9140,9140,0
|
|
20240912,162000,1018183820,9140,9140,9140,9140,0
|
|
20240912,161900,1018183820,9140,9140,9140,9140,0
|
|
20240912,161800,1018183820,9140,9140,9140,9140,0
|
|
20240912,161700,1018183820,9140,9140,9140,9140,0
|
|
20240912,161600,1018183820,9140,9140,9140,9140,0
|
|
20240912,161500,1018183820,9140,9140,9140,9140,0
|
|
20240912,161400,1018183820,9140,9140,9140,9140,0
|
|
20240912,161300,1018183820,9140,9140,9140,9140,0
|
|
20240912,161200,1018183820,9140,9140,9140,9140,0
|
|
20240912,161100,1018183820,9140,9140,9140,9140,4912
|
|
20240912,161000,1018183820,9140,9140,9140,9140,0
|
|
20240912,160900,1018183820,9140,9140,9140,9140,0
|
|
20240912,160800,1018183820,9140,9140,9140,9140,0
|
|
20240912,160700,1018183820,9140,9140,9140,9140,0
|
|
20240912,160600,1018183820,9140,9140,9140,9140,0
|
|
20240912,160500,1018183820,9140,9140,9140,9140,0
|
|
20240912,160400,1018183820,9140,9140,9140,9140,0
|
|
20240912,160300,1018183820,9140,9140,9140,9140,0
|
|
20240912,160200,1018183820,9140,9140,9140,9140,0
|
|
20240912,160100,1018183820,9140,9140,9140,9140,0
|
|
20240912,160000,1018183820,9140,9140,9140,9140,0
|
|
20240912,155900,1018183820,9140,9140,9140,9140,0
|
|
20240912,155800,1018183820,9140,9140,9140,9140,0
|
|
20240912,155700,1018183820,9140,9140,9140,9140,0
|
|
20240912,155600,1018183820,9140,9140,9140,9140,0
|
|
20240912,155500,1018183820,9140,9140,9140,9140,0
|
|
20240912,155400,1018183820,9140,9140,9140,9140,0
|
|
20240912,155300,1018183820,9140,9140,9140,9140,0
|
|
20240912,155200,1018183820,9140,9140,9140,9140,0
|
|
20240912,155100,1018183820,9140,9140,9140,9140,0
|
|
20240912,155000,1018183820,9140,9140,9140,9140,0
|
|
20240912,154900,1018183820,9140,9140,9140,9140,0
|
|
20240912,154800,1018183820,9140,9140,9140,9140,0
|
|
20240912,154700,1018183820,9140,9140,9140,9140,0
|
|
20240912,154600,1018183820,9140,9140,9140,9140,0
|
|
20240912,154500,1018183820,9140,9140,9140,9140,0
|
|
20240912,154400,1018183820,9140,9140,9140,9140,0
|
|
20240912,154300,1018183820,9140,9140,9140,9140,0
|
|
20240912,154200,1018183820,9140,9140,9140,9140,0
|
|
20240912,154100,1018183820,9140,9140,9140,9140,4912
|
|
20240912,154000,1018183820,9140,9140,9140,9140,0
|
|
20240912,153900,1018183820,9140,9140,9140,9140,0
|
|
20240912,153800,1018183820,9140,9140,9140,9140,0
|
|
20240912,153700,1018183820,9140,9140,9140,9140,0
|
|
20240912,153600,1018183820,9140,9140,9140,9140,0
|
|
20240912,153500,1018183820,9140,9140,9140,9140,0
|
|
20240912,153400,1018183820,9140,9140,9140,9140,0
|
|
20240912,153300,1018183820,9140,9140,9140,9140,0
|
|
20240912,153200,1018183820,9140,9140,9140,9140,0
|
|
20240912,153100,1018183820,9140,9140,9140,9140,0
|
|
20240912,153000,1018183820,9140,9140,9140,9140,4912
|
|
20240912,152900,973288140,9130,9130,9130,9130,0
|
|
20240912,152800,973288140,9130,9130,9130,9130,0
|
|
20240912,152700,973288140,9130,9130,9130,9130,0
|
|
20240912,152600,973288140,9130,9130,9130,9130,0
|
|
20240912,152500,973288140,9130,9130,9130,9130,0
|
|
20240912,152400,973288140,9130,9130,9130,9130,0
|
|
20240912,152300,973288140,9130,9130,9130,9130,0
|
|
20240912,152200,973288140,9130,9130,9130,9130,0
|
|
20240912,152100,973288140,9130,9130,9130,9130,0
|
|
20240912,152000,973288140,9130,9130,9130,9130,0
|
|
20240912,151900,973288140,9130,9120,9130,9120,988
|
|
20240912,151800,964277240,9130,9130,9130,9120,978
|
|
20240912,151700,955348130,9130,9150,9150,9130,233
|
|
20240912,151600,953220580,9150,9160,9160,9130,1147
|
|
20240912,151500,942740340,9160,9140,9160,9140,983
|
|
20240912,151400,933752800,9160,9150,9160,9150,79
|
|
20240912,151300,933029180,9150,9160,9160,9140,849
|
|
20240912,151200,925256770,9160,9160,9160,9120,347
|
|
20240912,151100,922082290,9150,9150,9160,9150,6346
|
|
20240912,151000,864011330,9120,9140,9150,9120,1398
|
|
20240912,150900,851230840,9140,9140,9140,9140,200
|
|
20240912,150800,849402840,9110,9130,9130,9110,482
|
|
20240912,150700,845011420,9130,9120,9130,9120,1877
|
|
20240912,150600,827875300,9120,9120,9120,9120,0
|
|
20240912,150500,827875300,9120,9120,9120,9120,10
|
|
20240912,150400,827784100,9110,9110,9110,9110,80
|
|
20240912,150300,827055300,9120,9110,9120,9110,1795
|
|
20240912,150200,810701960,9120,9120,9120,9120,50
|
|
20240912,150100,810245960,9120,9120,9120,9120,203
|
|
20240912,150000,808394600,9110,9110,9110,9110,1
|
|
20240912,145900,808385490,9110,9120,9120,9110,19
|
|
20240912,145800,808212300,9130,9130,9130,9130,0
|
|
20240912,145700,808212300,9130,9110,9130,9110,240
|
|
20240912,145600,806021500,9130,9120,9130,9120,1096
|
|
20240912,145500,796023880,9110,9110,9110,9110,0
|
|
20240912,145400,796023880,9110,9110,9110,9110,107
|
|
20240912,145300,795049110,9110,9110,9110,9110,0
|
|
20240912,145200,795049110,9110,9110,9110,9110,2
|
|
20240912,145100,795030890,9110,9110,9110,9110,393
|
|
20240912,145000,791450660,9110,9100,9110,9100,2101
|
|
20240912,144900,772311200,9100,9100,9100,9100,0
|
|
20240912,144800,772311200,9100,9100,9100,9100,10
|
|
20240912,144700,772220200,9100,9100,9100,9100,0
|
|
20240912,144600,772220200,9100,9100,9100,9100,0
|
|
20240912,144500,772220200,9100,9100,9100,9100,13
|
|
20240912,144400,772101900,9090,9100,9100,9090,98
|
|
20240912,144300,771210780,9100,9100,9100,9100,0
|
|
20240912,144200,771210780,9100,9100,9100,9100,30
|
|
20240912,144100,770937780,9100,9100,9100,9100,20
|
|
20240912,144000,770755780,9100,9100,9100,9100,26
|
|
20240912,143900,770519180,9100,9100,9100,9100,10
|
|
20240912,143800,770428180,9100,9100,9100,9100,0
|
|
20240912,143700,770428180,9100,9100,9100,9100,10
|
|
20240912,143600,770337180,9100,9100,9100,9100,0
|
|
20240912,143500,770337180,9100,9100,9100,9100,1
|
|
20240912,143400,770328080,9110,9110,9110,9110,0
|
|
20240912,143300,770328080,9110,9110,9110,9110,80
|
|
20240912,143200,769599280,9090,9090,9090,9090,0
|
|
20240912,143100,769599280,9090,9090,9090,9090,0
|
|
20240912,143000,769599280,9090,9090,9090,9090,0
|
|
20240912,142900,769599280,9090,9080,9090,9080,330
|
|
20240912,142800,766600680,9080,9080,9080,9080,162
|
|
20240912,142700,765129720,9080,9080,9080,9080,213
|
|
20240912,142600,763195680,9070,9070,9090,9070,511
|
|
20240912,142500,758560690,9070,9070,9070,9070,0
|
|
20240912,142400,758560690,9070,9070,9070,9070,0
|
|
20240912,142300,758560690,9070,9070,9070,9070,1
|
|
20240912,142200,758551620,9080,9080,9080,9080,0
|
|
20240912,142100,758551620,9080,9080,9080,9080,0
|
|
20240912,142000,758551620,9080,9070,9080,9070,1076
|
|
20240912,141900,748789000,9070,9080,9080,9070,336
|
|
20240912,141800,745738130,9090,9090,9090,9090,0
|
|
20240912,141700,745738130,9090,9080,9090,9080,31
|
|
20240912,141600,745456460,9090,9100,9100,9090,702
|
|
20240912,141500,739075230,9100,9100,9100,9100,330
|
|
20240912,141400,736072230,9100,9100,9100,9100,119
|
|
20240912,141300,734989330,9110,9110,9110,9110,0
|
|
20240912,141200,734989330,9110,9110,9110,9110,3
|
|
20240912,141100,734962000,9110,9110,9110,9110,0
|
|
20240912,141000,734962000,9110,9110,9110,9110,50
|
|
20240912,140900,734506500,9110,9110,9110,9110,0
|
|
20240912,140800,734506500,9110,9110,9110,9110,263
|
|
20240912,140700,732110570,9100,9100,9100,9100,1
|
|
20240912,140600,732101470,9110,9110,9110,9110,10
|
|
20240912,140500,732010370,9120,9120,9120,9120,0
|
|
20240912,140400,732010370,9120,9120,9120,9120,1
|
|
20240912,140300,732001250,9110,9110,9120,9110,430
|
|
20240912,140200,728083940,9110,9110,9110,9110,442
|
|
20240912,140100,724057320,9100,9100,9100,9100,0
|
|
20240912,140000,724057320,9100,9100,9100,9100,170
|
|
20240912,135900,722510320,9100,9100,9100,9100,0
|
|
20240912,135800,722510320,9100,9100,9100,9100,0
|
|
20240912,135700,722510320,9100,9100,9100,9100,1
|
|
20240912,135600,722501220,9120,9100,9120,9100,387
|
|
20240912,135500,718972610,9100,9100,9100,9100,400
|
|
20240912,135400,715332610,9110,9110,9110,9110,0
|
|
20240912,135300,715332610,9110,9110,9110,9110,10
|
|
20240912,135200,715241510,9120,9120,9120,9120,0
|
|
20240912,135100,715241510,9120,9120,9120,9120,1
|
|
20240912,135000,715232390,9110,9090,9110,9090,1376
|
|
20240912,134900,702697250,9090,9090,9090,9090,11
|
|
20240912,134800,702597260,9090,9090,9090,9090,0
|
|
20240912,134700,702597260,9090,9080,9090,9080,322
|
|
20240912,134600,699672400,9080,9090,9090,9080,10
|
|
20240912,134500,699581550,9090,9090,9090,9090,50
|
|
20240912,134400,699127050,9090,9090,9090,9090,1
|
|
20240912,134300,699117960,9090,9090,9090,9090,2
|
|
20240912,134200,699099780,9080,9080,9080,9080,100
|
|
20240912,134100,698191780,9080,9080,9080,9080,22
|
|
20240912,134000,697992020,9080,9090,9090,9080,29
|
|
20240912,133900,697728690,9090,9090,9090,9090,0
|
|
20240912,133800,697728690,9090,9090,9090,9090,70
|
|
20240912,133700,697092390,9090,9090,9090,9090,50
|
|
20240912,133600,696637890,9090,9090,9090,9090,50
|
|
20240912,133500,696183390,9090,9090,9090,9090,4
|
|
20240912,133400,696147030,9080,9090,9090,9080,325
|
|
20240912,133300,693193980,9080,9080,9080,9080,410
|
|
20240912,133200,689471180,9090,9090,9090,9090,0
|
|
20240912,133100,689471180,9090,9090,9090,9090,0
|
|
20240912,133000,689471180,9090,9080,9090,9080,285
|
|
20240912,132900,686880870,9090,9090,9090,9090,1
|
|
20240912,132800,686871780,9110,9110,9110,9110,61
|
|
20240912,132700,686316070,9080,9080,9110,9080,168
|
|
20240912,132600,684786830,9080,9090,9090,9080,300
|
|
20240912,132500,682061350,9080,9080,9080,9080,40
|
|
20240912,132400,681698150,9080,9080,9080,9080,0
|
|
20240912,132300,681698150,9080,9080,9080,9080,0
|
|
20240912,132200,681698150,9080,9080,9080,9080,0
|
|
20240912,132100,681698150,9080,9100,9100,9080,1345
|
|
20240912,132000,669475230,9100,9100,9100,9100,0
|
|
20240912,131900,669475230,9100,9100,9100,9100,0
|
|
20240912,131800,669475230,9100,9100,9100,9100,17
|
|
20240912,131700,669320530,9090,9090,9090,9090,8
|
|
20240912,131600,669247810,9090,9090,9090,9090,117
|
|
20240912,131500,668184280,9090,9090,9090,9090,1
|
|
20240912,131400,668175190,9080,9080,9080,9080,103
|
|
20240912,131300,667239950,9080,9080,9080,9080,1175
|
|
20240912,131200,656570950,9090,9090,9090,9090,5
|
|
20240912,131100,656525500,9090,9110,9110,9090,2000
|
|
20240912,131000,638341180,9110,9110,9110,9110,5
|
|
20240912,130900,638295630,9110,9110,9110,9110,505
|
|
20240912,130800,633695080,9110,9110,9110,9110,2
|
|
20240912,130700,633676860,9110,9110,9110,9110,2
|
|
20240912,130600,633658640,9120,9130,9130,9120,59
|
|
20240912,130500,633120060,9130,9130,9130,9130,0
|
|
20240912,130400,633120060,9130,9130,9130,9130,0
|
|
20240912,130300,633120060,9130,9130,9130,9120,78
|
|
20240912,130200,632408430,9130,9120,9130,9120,708
|
|
20240912,130100,625946880,9110,9110,9110,9110,0
|
|
20240912,130000,625946880,9110,9110,9110,9110,30
|
|
20240912,125900,625673580,9120,9120,9120,9120,26
|
|
20240912,125800,625436460,9120,9120,9130,9120,51
|
|
20240912,125700,624970970,9130,9130,9130,9130,110
|
|
20240912,125600,623966670,9130,9120,9130,9120,88
|
|
20240912,125500,623163310,9130,9090,9130,9090,5025
|
|
20240912,125400,577419790,9100,9100,9100,9100,1
|
|
20240912,125300,577410690,9090,9090,9090,9090,161
|
|
20240912,125200,575947200,9090,9090,9090,9090,822
|
|
20240912,125100,568475220,9090,9090,9090,9090,0
|
|
20240912,125000,568475220,9090,9090,9090,9090,0
|
|
20240912,124900,568475220,9090,9090,9090,9090,0
|
|
20240912,124800,568475220,9090,9090,9090,9090,0
|
|
20240912,124700,568475220,9090,9090,9090,9090,187
|
|
20240912,124600,566775390,9090,9090,9090,9090,340
|
|
20240912,124500,563684790,9090,9090,9090,9080,215
|
|
20240912,124400,561730550,9090,9090,9090,9080,68
|
|
20240912,124300,561112550,9090,9090,9090,9090,0
|
|
20240912,124200,561112550,9090,9090,9090,9090,222
|
|
20240912,124100,559094570,9090,9090,9090,9090,16
|
|
20240912,124000,558949130,9090,9090,9090,9090,17
|
|
20240912,123900,558794600,9090,9090,9090,9090,0
|
|
20240912,123800,558794600,9090,9090,9090,9090,0
|
|
20240912,123700,558794600,9090,9090,9090,9070,50
|
|
20240912,123600,558340300,9090,9090,9090,9090,39
|
|
20240912,123500,557985790,9070,9070,9070,9070,81
|
|
20240912,123400,557251120,9070,9070,9070,9070,122
|
|
20240912,123300,556144580,9070,9070,9070,9070,30
|
|
20240912,123200,555872480,9070,9070,9070,9070,92
|
|
20240912,123100,555038040,9070,9070,9070,9070,0
|
|
20240912,123000,555038040,9070,9070,9070,9070,1
|
|
20240912,122900,555028970,9070,9070,9070,9070,16
|
|
20240912,122800,554883850,9070,9070,9070,9070,30
|
|
20240912,122700,554611750,9070,9070,9070,9070,0
|
|
20240912,122600,554611750,9070,9070,9070,9070,1
|
|
20240912,122500,554602680,9080,9080,9080,9080,958
|
|
20240912,122400,545904040,9090,9090,9090,9090,0
|
|
20240912,122300,545904040,9090,9090,9090,9090,1
|
|
20240912,122200,545894950,9080,9080,9080,9080,0
|
|
20240912,122100,545894950,9080,9080,9080,9080,0
|
|
20240912,122000,545894950,9080,9080,9080,9080,0
|
|
20240912,121900,545894950,9080,9080,9080,9080,0
|
|
20240912,121800,545894950,9080,9080,9080,9080,0
|
|
20240912,121700,545894950,9080,9080,9080,9080,45
|
|
20240912,121600,545486350,9090,9090,9090,9090,7
|
|
20240912,121500,545422720,9090,9090,9090,9090,1107
|
|
20240912,121400,535360090,9090,9090,9090,9090,57
|
|
20240912,121300,534841960,9090,9090,9090,9090,2
|
|
20240912,121200,534823780,9090,9090,9090,9090,0
|
|
20240912,121100,534823780,9090,9090,9090,9090,1
|
|
20240912,121000,534814690,9090,9090,9090,9090,55
|
|
20240912,120900,534314740,9080,9080,9080,9080,0
|
|
20240912,120800,534314740,9080,9090,9090,9080,14
|
|
20240912,120700,534187490,9090,9090,9090,9090,223
|
|
20240912,120600,532160420,9090,9090,9090,9090,3
|
|
20240912,120500,532133150,9080,9080,9080,9080,14
|
|
20240912,120400,532006030,9080,9080,9080,9080,140
|
|
20240912,120300,530734830,9090,9090,9090,9090,0
|
|
20240912,120200,530734830,9090,9090,9090,9090,0
|
|
20240912,120100,530734830,9090,9090,9090,9090,0
|
|
20240912,120000,530734830,9090,9090,9090,9090,0
|
|
20240912,115900,530734830,9090,9080,9090,9080,211
|
|
20240912,115800,528818780,9090,9090,9090,9090,15
|
|
20240912,115700,528682430,9090,9090,9090,9090,3
|
|
20240912,115600,528655160,9090,9090,9090,9090,0
|
|
20240912,115500,528655160,9090,9080,9090,9080,36
|
|
20240912,115400,528327930,9090,9090,9090,9090,0
|
|
20240912,115300,528327930,9090,9090,9090,9090,0
|
|
20240912,115200,528327930,9090,9080,9090,9080,117
|
|
20240912,115100,527265300,9080,9080,9080,9080,0
|
|
20240912,115000,527265300,9080,9080,9090,9080,404
|
|
20240912,114900,523596950,9080,9090,9090,9080,51
|
|
20240912,114800,523133370,9090,9090,9090,9090,15
|
|
20240912,114700,522997020,9090,9090,9090,9090,1
|
|
20240912,114600,522987930,9080,9080,9080,9080,6
|
|
20240912,114500,522933450,9080,9080,9080,9080,6
|
|
20240912,114400,522878970,9080,9080,9080,9080,0
|
|
20240912,114300,522878970,9080,9080,9080,9080,21
|
|
20240912,114200,522688290,9090,9090,9090,9090,2
|
|
20240912,114100,522670110,9110,9110,9110,9110,0
|
|
20240912,114000,522670110,9110,9090,9110,9090,13
|
|
20240912,113900,522551920,9090,9090,9090,9090,9
|
|
20240912,113800,522470110,9100,9100,9100,9100,5017
|
|
20240912,113700,476815410,9100,9100,9100,9100,546
|
|
20240912,113600,471846810,9100,9110,9110,9100,1110
|
|
20240912,113500,461744700,9110,9110,9110,9110,0
|
|
20240912,113400,461744700,9110,9110,9110,9110,18
|
|
20240912,113300,461580720,9100,9100,9100,9100,0
|
|
20240912,113200,461580720,9100,9110,9110,9100,727
|
|
20240912,113100,454957790,9120,9120,9120,9120,257
|
|
20240912,113000,452613950,9120,9120,9120,9120,0
|
|
20240912,112900,452613950,9120,9120,9120,9120,100
|
|
20240912,112800,451701950,9110,9120,9120,9110,305
|
|
20240912,112700,448921400,9120,9110,9120,9110,8
|
|
20240912,112600,448848510,9120,9110,9120,9110,125
|
|
20240912,112500,447709660,9110,9120,9120,9110,43
|
|
20240912,112400,447317710,9110,9110,9110,9110,12
|
|
20240912,112300,447208390,9110,9120,9120,9100,59
|
|
20240912,112200,446670970,9110,9110,9110,9110,368
|
|
20240912,112100,443318490,9110,9110,9110,9110,200
|
|
20240912,112000,441496490,9110,9110,9110,9110,1
|
|
20240912,111900,441487380,9120,9100,9120,9100,69
|
|
20240912,111800,440859020,9110,9100,9110,9100,107
|
|
20240912,111700,439884300,9100,9110,9110,9100,64
|
|
20240912,111600,439301700,9120,9120,9120,9120,107
|
|
20240912,111500,438325860,9120,9130,9140,9090,1251
|
|
20240912,111400,426934930,9130,9130,9130,9130,330
|
|
20240912,111300,423922030,9130,9110,9130,9110,1283
|
|
20240912,111200,412213070,9110,9110,9110,9110,119
|
|
20240912,111100,411128980,9110,9110,9110,9110,175
|
|
20240912,111000,409534730,9110,9130,9130,9110,689
|
|
20240912,110900,403253080,9130,9110,9140,9110,4611
|
|
20240912,110800,361186920,9110,9100,9110,9100,166
|
|
20240912,110700,359676300,9100,9080,9100,9080,6488
|
|
20240912,110600,300646910,9070,9070,9070,9070,57
|
|
20240912,110500,300129920,9070,9080,9080,9070,142
|
|
20240912,110400,298841960,9080,9080,9080,9080,10
|
|
20240912,110300,298751160,9080,9080,9080,9080,56
|
|
20240912,110200,298242680,9070,9070,9070,9070,83
|
|
20240912,110100,297489870,9070,9070,9070,9070,10
|
|
20240912,110000,297399170,9070,9070,9070,9070,0
|
|
20240912,105900,297399170,9070,9070,9070,9070,0
|
|
20240912,105800,297399170,9070,9070,9070,9070,64
|
|
20240912,105700,296818690,9070,9070,9070,9070,4
|
|
20240912,105600,296782410,9060,9060,9060,9060,80
|
|
20240912,105500,296057610,9070,9050,9070,9050,251
|
|
20240912,105400,293783980,9050,9050,9050,9050,470
|
|
20240912,105300,289530480,9050,9050,9050,9050,0
|
|
20240912,105200,289530480,9050,9050,9050,9050,0
|
|
20240912,105100,289530480,9050,9050,9050,9050,656
|
|
20240912,105000,283593680,9060,9060,9060,9060,144
|
|
20240912,104900,282289040,9060,9060,9060,9060,17
|
|
20240912,104800,282135020,9060,9060,9060,9060,7
|
|
20240912,104700,282071600,9060,9060,9060,9060,15
|
|
20240912,104600,281935700,9060,9060,9060,9060,10
|
|
20240912,104500,281845100,9060,9060,9060,9060,21
|
|
20240912,104400,281654840,9060,9060,9060,9060,35
|
|
20240912,104300,281337740,9060,9060,9060,9060,152
|
|
20240912,104200,279960620,9070,9060,9070,9060,110
|
|
20240912,104100,278963020,9070,9070,9070,9070,2
|
|
20240912,104000,278944880,9070,9050,9070,9050,560
|
|
20240912,103900,273876860,9050,9050,9050,9050,41
|
|
20240912,103800,273505810,9080,9080,9080,9080,101
|
|
20240912,103700,272588730,9080,9050,9080,9040,111
|
|
20240912,103600,271584240,9050,9050,9050,9050,532
|
|
20240912,103500,266769640,9060,9060,9060,9060,27
|
|
20240912,103400,266525020,9080,9080,9080,9080,0
|
|
20240912,103300,266525020,9080,9080,9080,9080,12
|
|
20240912,103200,266416060,9080,9080,9080,9080,51
|
|
20240912,103100,265952980,9060,9060,9060,9060,0
|
|
20240912,103000,265952980,9060,9060,9060,9060,21
|
|
20240912,102900,265762720,9070,9080,9080,9070,11
|
|
20240912,102800,265662850,9080,9040,9080,9040,308
|
|
20240912,102700,262875610,9050,9050,9050,9050,0
|
|
20240912,102600,262875610,9050,9050,9050,9050,131
|
|
20240912,102500,261690060,9050,9060,9060,9050,242
|
|
20240912,102400,259499530,9060,9060,9060,9060,30
|
|
20240912,102300,259227730,9050,9050,9050,9050,0
|
|
20240912,102200,259227730,9050,9050,9050,9050,38
|
|
20240912,102100,258883830,9060,9040,9060,9040,3379
|
|
20240912,102000,228335350,9040,9040,9040,9040,1
|
|
20240912,101900,228326310,9040,9040,9040,9040,286
|
|
20240912,101800,225740870,9040,9040,9040,9040,210
|
|
20240912,101700,223842470,9040,9050,9050,9040,300
|
|
20240912,101600,221127770,9060,9060,9060,9060,79
|
|
20240912,101500,220412030,9060,9060,9060,9060,1
|
|
20240912,101400,220402970,9050,9050,9050,9050,139
|
|
20240912,101300,219145020,9050,9050,9050,9050,0
|
|
20240912,101200,219145020,9050,9020,9050,9020,16
|
|
20240912,101100,219000530,9030,9030,9030,9030,884
|
|
20240912,101000,211018010,9050,9050,9050,9050,63
|
|
20240912,100900,210447860,9060,9060,9060,9060,0
|
|
20240912,100800,210447860,9060,9060,9060,9060,0
|
|
20240912,100700,210447860,9060,9050,9060,9050,367
|
|
20240912,100600,207126410,9060,9060,9060,9060,21
|
|
20240912,100500,206936150,9030,9030,9030,9030,147
|
|
20240912,100400,205608740,9030,9060,9060,9030,741
|
|
20240912,100300,198914560,9050,9050,9050,9050,2
|
|
20240912,100200,198896460,9060,9060,9060,9060,0
|
|
20240912,100100,198896460,9060,9060,9060,9060,0
|
|
20240912,100000,198896460,9060,9050,9060,9030,456
|
|
20240912,095900,194772700,9050,9050,9050,9050,261
|
|
20240912,095800,192410650,9060,9070,9070,9060,151
|
|
20240912,095700,191042560,9070,9070,9070,9070,0
|
|
20240912,095600,191042560,9070,9070,9070,9070,0
|
|
20240912,095500,191042560,9070,9080,9080,9070,514
|
|
20240912,095400,186380250,9070,9070,9070,9070,105
|
|
20240912,095300,185427900,9080,9080,9080,9080,51
|
|
20240912,095200,184964820,9080,9080,9080,9070,159
|
|
20240912,095100,183522100,9070,9060,9070,9060,253
|
|
20240912,095000,181229390,9060,9060,9070,9060,704
|
|
20240912,094900,174849210,9070,9070,9070,9070,109
|
|
20240912,094800,173860580,9080,9080,9080,9080,0
|
|
20240912,094700,173860580,9080,9080,9090,9080,226
|
|
20240912,094600,171808490,9100,9100,9100,9090,703
|
|
20240912,094500,165417210,9090,9090,9090,9090,68
|
|
20240912,094400,164799090,9090,9100,9100,9090,148
|
|
20240912,094300,163453460,9100,9100,9100,9100,865
|
|
20240912,094200,155581960,9100,9100,9100,9100,676
|
|
20240912,094100,149430360,9090,9090,9090,9090,25
|
|
20240912,094000,149203110,9100,9090,9100,9090,612
|
|
20240912,093900,143638830,9090,9080,9090,9080,249
|
|
20240912,093800,141377390,9080,9070,9090,9070,200
|
|
20240912,093700,139562540,9090,9070,9090,9060,668
|
|
20240912,093600,133503610,9070,9070,9070,9070,30
|
|
20240912,093500,133231510,9090,9090,9090,9090,0
|
|
20240912,093400,133231510,9090,9090,9090,9090,3
|
|
20240912,093300,133204240,9060,9090,9090,9060,69
|
|
20240912,093200,132578600,9080,9080,9080,9080,91
|
|
20240912,093100,131752320,9080,9080,9080,9080,0
|
|
20240912,093000,131752320,9080,9060,9080,9060,1044
|
|
20240912,092900,122293660,9050,9050,9050,9050,342
|
|
20240912,092800,119198560,9060,9060,9060,9060,10
|
|
20240912,092700,119107960,9060,9070,9070,9060,771
|
|
20240912,092600,112116530,9080,9080,9080,9080,460
|
|
20240912,092500,107939730,9090,9090,9090,9080,79
|
|
20240912,092400,107221710,9090,9100,9100,9090,104
|
|
20240912,092300,106275900,9100,9090,9100,9090,163
|
|
20240912,092200,104794210,9080,9080,9080,9080,188
|
|
20240912,092100,103087170,9090,9090,9090,9090,12
|
|
20240912,092000,102978090,9100,9100,9100,9100,20
|
|
20240912,091900,102796090,9100,9090,9100,9090,620
|
|
20240912,091800,97158450,9090,9070,9090,9070,314
|
|
20240912,091700,94307750,9070,9060,9070,9060,114
|
|
20240912,091600,93273800,9050,9050,9050,9050,6
|
|
20240912,091500,93219500,9050,9090,9110,9050,1217
|
|
20240912,091400,82150500,9090,9050,9100,9050,78
|
|
20240912,091300,81441190,9050,9100,9100,9050,818
|
|
20240912,091200,74038240,9100,9100,9100,9100,327
|
|
20240912,091100,71062540,9060,9070,9070,9060,255
|
|
20240912,091000,68751120,9070,9090,9090,9070,207
|
|
20240912,090900,66871310,9090,9110,9110,9090,497
|
|
20240912,090800,62348370,9110,9110,9110,9090,451
|
|
20240912,090700,58243820,9100,9090,9130,9090,704
|
|
20240912,090600,51830590,9090,9030,9090,9030,1666
|
|
20240912,090500,36738920,9030,9030,9030,9030,386
|
|
20240912,090400,33253340,9030,9030,9030,9020,225
|
|
20240912,090300,31221630,9030,9030,9040,9030,154
|
|
20240912,090200,29830850,9040,9000,9040,9000,2024
|
|
20240912,090100,11542550,9010,9010,9020,9000,259
|
|
20240912,090000,9208960,9010,9020,9020,9010,1018
|