674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,201100,1294267940,9240,9240,9240,9240,7230
|
|
20240913,201000,1294267940,9240,9240,9240,9240,0
|
|
20240913,200900,1294267940,9240,9240,9240,9240,0
|
|
20240913,200800,1294267940,9240,9240,9240,9240,0
|
|
20240913,200700,1294267940,9240,9240,9240,9240,0
|
|
20240913,200600,1294267940,9240,9240,9240,9240,0
|
|
20240913,200500,1294267940,9240,9240,9240,9240,0
|
|
20240913,200400,1294267940,9240,9240,9240,9240,0
|
|
20240913,200300,1294267940,9240,9240,9240,9240,0
|
|
20240913,200200,1294267940,9240,9240,9240,9240,0
|
|
20240913,200100,1294267940,9240,9240,9240,9240,0
|
|
20240913,200000,1294267940,9240,9240,9240,9240,0
|
|
20240913,195900,1294267940,9240,9240,9240,9240,0
|
|
20240913,195800,1294267940,9240,9240,9240,9240,0
|
|
20240913,195700,1294267940,9240,9240,9240,9240,0
|
|
20240913,195600,1294267940,9240,9240,9240,9240,0
|
|
20240913,195500,1294267940,9240,9240,9240,9240,0
|
|
20240913,195400,1294267940,9240,9240,9240,9240,0
|
|
20240913,195300,1294267940,9240,9240,9240,9240,0
|
|
20240913,195200,1294267940,9240,9240,9240,9240,0
|
|
20240913,195100,1294267940,9240,9240,9240,9240,0
|
|
20240913,195000,1294267940,9240,9240,9240,9240,0
|
|
20240913,194900,1294267940,9240,9240,9240,9240,0
|
|
20240913,194800,1294267940,9240,9240,9240,9240,0
|
|
20240913,194700,1294267940,9240,9240,9240,9240,0
|
|
20240913,194600,1294267940,9240,9240,9240,9240,0
|
|
20240913,194500,1294267940,9240,9240,9240,9240,0
|
|
20240913,194400,1294267940,9240,9240,9240,9240,0
|
|
20240913,194300,1294267940,9240,9240,9240,9240,0
|
|
20240913,194200,1294267940,9240,9240,9240,9240,0
|
|
20240913,194100,1294267940,9240,9240,9240,9240,7230
|
|
20240913,194000,1294267940,9240,9240,9240,9240,0
|
|
20240913,193900,1294267940,9240,9240,9240,9240,0
|
|
20240913,193800,1294267940,9240,9240,9240,9240,0
|
|
20240913,193700,1294267940,9240,9240,9240,9240,0
|
|
20240913,193600,1294267940,9240,9240,9240,9240,0
|
|
20240913,193500,1294267940,9240,9240,9240,9240,0
|
|
20240913,193400,1294267940,9240,9240,9240,9240,0
|
|
20240913,193300,1294267940,9240,9240,9240,9240,0
|
|
20240913,193200,1294267940,9240,9240,9240,9240,0
|
|
20240913,193100,1294267940,9240,9240,9240,9240,0
|
|
20240913,193000,1294267940,9240,9240,9240,9240,0
|
|
20240913,192900,1294267940,9240,9240,9240,9240,0
|
|
20240913,192800,1294267940,9240,9240,9240,9240,0
|
|
20240913,192700,1294267940,9240,9240,9240,9240,0
|
|
20240913,192600,1294267940,9240,9240,9240,9240,0
|
|
20240913,192500,1294267940,9240,9240,9240,9240,0
|
|
20240913,192400,1294267940,9240,9240,9240,9240,0
|
|
20240913,192300,1294267940,9240,9240,9240,9240,0
|
|
20240913,192200,1294267940,9240,9240,9240,9240,0
|
|
20240913,192100,1294267940,9240,9240,9240,9240,0
|
|
20240913,192000,1294267940,9240,9240,9240,9240,0
|
|
20240913,191900,1294267940,9240,9240,9240,9240,0
|
|
20240913,191800,1294267940,9240,9240,9240,9240,0
|
|
20240913,191700,1294267940,9240,9240,9240,9240,0
|
|
20240913,191600,1294267940,9240,9240,9240,9240,0
|
|
20240913,191500,1294267940,9240,9240,9240,9240,0
|
|
20240913,191400,1294267940,9240,9240,9240,9240,0
|
|
20240913,191300,1294267940,9240,9240,9240,9240,0
|
|
20240913,191200,1294267940,9240,9240,9240,9240,0
|
|
20240913,191100,1294267940,9240,9240,9240,9240,7230
|
|
20240913,191000,1294267940,9240,9240,9240,9240,0
|
|
20240913,190900,1294267940,9240,9240,9240,9240,0
|
|
20240913,190800,1294267940,9240,9240,9240,9240,0
|
|
20240913,190700,1294267940,9240,9240,9240,9240,0
|
|
20240913,190600,1294267940,9240,9240,9240,9240,0
|
|
20240913,190500,1294267940,9240,9240,9240,9240,0
|
|
20240913,190400,1294267940,9240,9240,9240,9240,0
|
|
20240913,190300,1294267940,9240,9240,9240,9240,0
|
|
20240913,190200,1294267940,9240,9240,9240,9240,0
|
|
20240913,190100,1294267940,9240,9240,9240,9240,0
|
|
20240913,190000,1294267940,9240,9240,9240,9240,0
|
|
20240913,185900,1294267940,9240,9240,9240,9240,0
|
|
20240913,185800,1294267940,9240,9240,9240,9240,0
|
|
20240913,185700,1294267940,9240,9240,9240,9240,0
|
|
20240913,185600,1294267940,9240,9240,9240,9240,0
|
|
20240913,185500,1294267940,9240,9240,9240,9240,0
|
|
20240913,185400,1294267940,9240,9240,9240,9240,0
|
|
20240913,185300,1294267940,9240,9240,9240,9240,0
|
|
20240913,185200,1294267940,9240,9240,9240,9240,0
|
|
20240913,185100,1294267940,9240,9240,9240,9240,0
|
|
20240913,185000,1294267940,9240,9240,9240,9240,0
|
|
20240913,184900,1294267940,9240,9240,9240,9240,0
|
|
20240913,184800,1294267940,9240,9240,9240,9240,0
|
|
20240913,184700,1294267940,9240,9240,9240,9240,0
|
|
20240913,184600,1294267940,9240,9240,9240,9240,0
|
|
20240913,184500,1294267940,9240,9240,9240,9240,0
|
|
20240913,184400,1294267940,9240,9240,9240,9240,0
|
|
20240913,184300,1294267940,9240,9240,9240,9240,0
|
|
20240913,184200,1294267940,9240,9240,9240,9240,0
|
|
20240913,184100,1294267940,9240,9240,9240,9240,7230
|
|
20240913,184000,1294267940,9240,9240,9240,9240,0
|
|
20240913,183900,1294267940,9240,9240,9240,9240,0
|
|
20240913,183800,1294267940,9240,9240,9240,9240,0
|
|
20240913,183700,1294267940,9240,9240,9240,9240,0
|
|
20240913,183600,1294267940,9240,9240,9240,9240,0
|
|
20240913,183500,1294267940,9240,9240,9240,9240,0
|
|
20240913,183400,1294267940,9240,9240,9240,9240,0
|
|
20240913,183300,1294267940,9240,9240,9240,9240,0
|
|
20240913,183200,1294267940,9240,9240,9240,9240,0
|
|
20240913,183100,1294267940,9240,9240,9240,9240,0
|
|
20240913,183000,1294267940,9240,9240,9240,9240,0
|
|
20240913,182900,1294267940,9240,9240,9240,9240,0
|
|
20240913,182800,1294267940,9240,9240,9240,9240,0
|
|
20240913,182700,1294267940,9240,9240,9240,9240,0
|
|
20240913,182600,1294267940,9240,9240,9240,9240,0
|
|
20240913,182500,1294267940,9240,9240,9240,9240,0
|
|
20240913,182400,1294267940,9240,9240,9240,9240,0
|
|
20240913,182300,1294267940,9240,9240,9240,9240,0
|
|
20240913,182200,1294267940,9240,9240,9240,9240,0
|
|
20240913,182100,1294267940,9240,9240,9240,9240,0
|
|
20240913,182000,1294267940,9240,9240,9240,9240,0
|
|
20240913,181900,1294267940,9240,9240,9240,9240,0
|
|
20240913,181800,1294267940,9240,9240,9240,9240,0
|
|
20240913,181700,1294267940,9240,9240,9240,9240,0
|
|
20240913,181600,1294267940,9240,9240,9240,9240,0
|
|
20240913,181500,1294267940,9240,9240,9240,9240,0
|
|
20240913,181400,1294267940,9240,9240,9240,9240,0
|
|
20240913,181300,1294267940,9240,9240,9240,9240,0
|
|
20240913,181200,1294267940,9240,9240,9240,9240,0
|
|
20240913,181100,1294267940,9240,9240,9240,9240,7230
|
|
20240913,181000,1294267940,9240,9240,9240,9240,0
|
|
20240913,180900,1294267940,9240,9240,9240,9240,0
|
|
20240913,180800,1294267940,9240,9240,9240,9240,0
|
|
20240913,180700,1294267940,9240,9240,9240,9240,0
|
|
20240913,180600,1294267940,9240,9240,9240,9240,0
|
|
20240913,180500,1294267940,9240,9240,9240,9240,0
|
|
20240913,180400,1294267940,9240,9240,9240,9240,0
|
|
20240913,180300,1294267940,9240,9240,9240,9240,0
|
|
20240913,180200,1294267940,9240,9240,9240,9240,0
|
|
20240913,180100,1294267940,9240,9240,9240,9240,0
|
|
20240913,180000,1294267940,9240,9240,9240,9240,0
|
|
20240913,175900,1294267940,9240,9240,9240,9240,0
|
|
20240913,175800,1294267940,9240,9240,9240,9240,0
|
|
20240913,175700,1294267940,9240,9240,9240,9240,0
|
|
20240913,175600,1294267940,9240,9240,9240,9240,0
|
|
20240913,175500,1294267940,9240,9240,9240,9240,0
|
|
20240913,175400,1294267940,9240,9240,9240,9240,0
|
|
20240913,175300,1294267940,9240,9240,9240,9240,0
|
|
20240913,175200,1294267940,9240,9240,9240,9240,0
|
|
20240913,175100,1294267940,9240,9240,9240,9240,0
|
|
20240913,175000,1294267940,9240,9240,9240,9240,0
|
|
20240913,174900,1294267940,9240,9240,9240,9240,0
|
|
20240913,174800,1294267940,9240,9240,9240,9240,0
|
|
20240913,174700,1294267940,9240,9240,9240,9240,0
|
|
20240913,174600,1294267940,9240,9240,9240,9240,0
|
|
20240913,174500,1294267940,9240,9240,9240,9240,0
|
|
20240913,174400,1294267940,9240,9240,9240,9240,0
|
|
20240913,174300,1294267940,9240,9240,9240,9240,0
|
|
20240913,174200,1294267940,9240,9240,9240,9240,0
|
|
20240913,174100,1294267940,9240,9240,9240,9240,7230
|
|
20240913,174000,1294267940,9240,9240,9240,9240,0
|
|
20240913,173900,1294267940,9240,9240,9240,9240,0
|
|
20240913,173800,1294267940,9240,9240,9240,9240,0
|
|
20240913,173700,1294267940,9240,9240,9240,9240,0
|
|
20240913,173600,1294267940,9240,9240,9240,9240,0
|
|
20240913,173500,1294267940,9240,9240,9240,9240,0
|
|
20240913,173400,1294267940,9240,9240,9240,9240,0
|
|
20240913,173300,1294267940,9240,9240,9240,9240,0
|
|
20240913,173200,1294267940,9240,9240,9240,9240,0
|
|
20240913,173100,1294267940,9240,9240,9240,9240,0
|
|
20240913,173000,1294267940,9240,9240,9240,9240,0
|
|
20240913,172900,1294267940,9240,9240,9240,9240,0
|
|
20240913,172800,1294267940,9240,9240,9240,9240,0
|
|
20240913,172700,1294267940,9240,9240,9240,9240,0
|
|
20240913,172600,1294267940,9240,9240,9240,9240,0
|
|
20240913,172500,1294267940,9240,9240,9240,9240,0
|
|
20240913,172400,1294267940,9240,9240,9240,9240,0
|
|
20240913,172300,1294267940,9240,9240,9240,9240,0
|
|
20240913,172200,1294267940,9240,9240,9240,9240,0
|
|
20240913,172100,1294267940,9240,9240,9240,9240,0
|
|
20240913,172000,1294267940,9240,9240,9240,9240,0
|
|
20240913,171900,1294267940,9240,9240,9240,9240,0
|
|
20240913,171800,1294267940,9240,9240,9240,9240,0
|
|
20240913,171700,1294267940,9240,9240,9240,9240,0
|
|
20240913,171600,1294267940,9240,9240,9240,9240,0
|
|
20240913,171500,1294267940,9240,9240,9240,9240,0
|
|
20240913,171400,1294267940,9240,9240,9240,9240,0
|
|
20240913,171300,1294267940,9240,9240,9240,9240,0
|
|
20240913,171200,1294267940,9240,9240,9240,9240,0
|
|
20240913,171100,1294267940,9240,9240,9240,9240,7230
|
|
20240913,171000,1294267940,9240,9240,9240,9240,0
|
|
20240913,170900,1294267940,9240,9240,9240,9240,0
|
|
20240913,170800,1294267940,9240,9240,9240,9240,0
|
|
20240913,170700,1294267940,9240,9240,9240,9240,0
|
|
20240913,170600,1294267940,9240,9240,9240,9240,0
|
|
20240913,170500,1294267940,9240,9240,9240,9240,0
|
|
20240913,170400,1294267940,9240,9240,9240,9240,0
|
|
20240913,170300,1294267940,9240,9240,9240,9240,0
|
|
20240913,170200,1294267940,9240,9240,9240,9240,0
|
|
20240913,170100,1294267940,9240,9240,9240,9240,0
|
|
20240913,170000,1294267940,9240,9240,9240,9240,0
|
|
20240913,165900,1294267940,9240,9240,9240,9240,0
|
|
20240913,165800,1294267940,9240,9240,9240,9240,0
|
|
20240913,165700,1294267940,9240,9240,9240,9240,0
|
|
20240913,165600,1294267940,9240,9240,9240,9240,0
|
|
20240913,165500,1294267940,9240,9240,9240,9240,0
|
|
20240913,165400,1294267940,9240,9240,9240,9240,0
|
|
20240913,165300,1294267940,9240,9240,9240,9240,0
|
|
20240913,165200,1294267940,9240,9240,9240,9240,0
|
|
20240913,165100,1294267940,9240,9240,9240,9240,0
|
|
20240913,165000,1294267940,9240,9240,9240,9240,0
|
|
20240913,164900,1294267940,9240,9240,9240,9240,0
|
|
20240913,164800,1294267940,9240,9240,9240,9240,0
|
|
20240913,164700,1294267940,9240,9240,9240,9240,0
|
|
20240913,164600,1294267940,9240,9240,9240,9240,0
|
|
20240913,164500,1294267940,9240,9240,9240,9240,0
|
|
20240913,164400,1294267940,9240,9240,9240,9240,0
|
|
20240913,164300,1294267940,9240,9240,9240,9240,0
|
|
20240913,164200,1294267940,9240,9240,9240,9240,0
|
|
20240913,164100,1294267940,9240,9240,9240,9240,7230
|
|
20240913,164000,1294267940,9240,9240,9240,9240,0
|
|
20240913,163900,1294267940,9240,9240,9240,9240,0
|
|
20240913,163800,1294267940,9240,9240,9240,9240,0
|
|
20240913,163700,1294267940,9240,9240,9240,9240,0
|
|
20240913,163600,1294267940,9240,9240,9240,9240,0
|
|
20240913,163500,1294267940,9240,9240,9240,9240,0
|
|
20240913,163400,1294267940,9240,9240,9240,9240,0
|
|
20240913,163300,1294267940,9240,9240,9240,9240,0
|
|
20240913,163200,1294267940,9240,9240,9240,9240,0
|
|
20240913,163100,1294267940,9240,9240,9240,9240,0
|
|
20240913,163000,1294267940,9240,9240,9240,9240,0
|
|
20240913,162900,1294267940,9240,9240,9240,9240,0
|
|
20240913,162800,1294267940,9240,9240,9240,9240,0
|
|
20240913,162700,1294267940,9240,9240,9240,9240,0
|
|
20240913,162600,1294267940,9240,9240,9240,9240,0
|
|
20240913,162500,1294267940,9240,9240,9240,9240,0
|
|
20240913,162400,1294267940,9240,9240,9240,9240,0
|
|
20240913,162300,1294267940,9240,9240,9240,9240,0
|
|
20240913,162200,1294267940,9240,9240,9240,9240,0
|
|
20240913,162100,1294267940,9240,9240,9240,9240,0
|
|
20240913,162000,1294267940,9240,9240,9240,9240,0
|
|
20240913,161900,1294267940,9240,9240,9240,9240,0
|
|
20240913,161800,1294267940,9240,9240,9240,9240,0
|
|
20240913,161700,1294267940,9240,9240,9240,9240,0
|
|
20240913,161600,1294267940,9240,9240,9240,9240,0
|
|
20240913,161500,1294267940,9240,9240,9240,9240,0
|
|
20240913,161400,1294267940,9240,9240,9240,9240,0
|
|
20240913,161300,1294267940,9240,9240,9240,9240,0
|
|
20240913,161200,1294267940,9240,9240,9240,9240,0
|
|
20240913,161100,1294267940,9240,9240,9240,9240,7230
|
|
20240913,161000,1294267940,9240,9240,9240,9240,0
|
|
20240913,160900,1294267940,9240,9240,9240,9240,0
|
|
20240913,160800,1294267940,9240,9240,9240,9240,0
|
|
20240913,160700,1294267940,9240,9240,9240,9240,0
|
|
20240913,160600,1294267940,9240,9240,9240,9240,0
|
|
20240913,160500,1294267940,9240,9240,9240,9240,0
|
|
20240913,160400,1294267940,9240,9240,9240,9240,0
|
|
20240913,160300,1294267940,9240,9240,9240,9240,0
|
|
20240913,160200,1294267940,9240,9240,9240,9240,0
|
|
20240913,160100,1294267940,9240,9240,9240,9240,0
|
|
20240913,160000,1294267940,9240,9240,9240,9240,0
|
|
20240913,155900,1294267940,9240,9240,9240,9240,0
|
|
20240913,155800,1294267940,9240,9240,9240,9240,0
|
|
20240913,155700,1294267940,9240,9240,9240,9240,0
|
|
20240913,155600,1294267940,9240,9240,9240,9240,0
|
|
20240913,155500,1294267940,9240,9240,9240,9240,0
|
|
20240913,155400,1294267940,9240,9240,9240,9240,0
|
|
20240913,155300,1294267940,9240,9240,9240,9240,0
|
|
20240913,155200,1294267940,9240,9240,9240,9240,0
|
|
20240913,155100,1294267940,9240,9240,9240,9240,0
|
|
20240913,155000,1294267940,9240,9240,9240,9240,0
|
|
20240913,154900,1294267940,9240,9240,9240,9240,0
|
|
20240913,154800,1294267940,9240,9240,9240,9240,0
|
|
20240913,154700,1294267940,9240,9240,9240,9240,0
|
|
20240913,154600,1294267940,9240,9240,9240,9240,0
|
|
20240913,154500,1294267940,9240,9240,9240,9240,0
|
|
20240913,154400,1294267940,9240,9240,9240,9240,0
|
|
20240913,154300,1294267940,9240,9240,9240,9240,0
|
|
20240913,154200,1294267940,9240,9240,9240,9240,0
|
|
20240913,154100,1294267940,9240,9240,9240,9240,7230
|
|
20240913,154000,1294267940,9240,9240,9240,9240,0
|
|
20240913,153900,1294267940,9240,9240,9240,9240,0
|
|
20240913,153800,1294267940,9240,9240,9240,9240,0
|
|
20240913,153700,1294267940,9240,9240,9240,9240,0
|
|
20240913,153600,1294267940,9240,9240,9240,9240,0
|
|
20240913,153500,1294267940,9240,9240,9240,9240,0
|
|
20240913,153400,1294267940,9240,9240,9240,9240,0
|
|
20240913,153300,1294267940,9240,9240,9240,9240,0
|
|
20240913,153200,1294267940,9240,9240,9240,9240,0
|
|
20240913,153100,1294267940,9240,9240,9240,9240,0
|
|
20240913,153000,1294267940,9240,9240,9240,9240,7230
|
|
20240913,152900,1227462740,9270,9270,9270,9270,0
|
|
20240913,152800,1227462740,9270,9270,9270,9270,0
|
|
20240913,152700,1227462740,9270,9270,9270,9270,0
|
|
20240913,152600,1227462740,9270,9270,9270,9270,0
|
|
20240913,152500,1227462740,9270,9270,9270,9270,0
|
|
20240913,152400,1227462740,9270,9270,9270,9270,0
|
|
20240913,152300,1227462740,9270,9270,9270,9270,0
|
|
20240913,152200,1227462740,9270,9270,9270,9270,0
|
|
20240913,152100,1227462740,9270,9270,9270,9270,0
|
|
20240913,152000,1227462740,9270,9270,9270,9270,0
|
|
20240913,151900,1227462740,9270,9250,9270,9250,592
|
|
20240913,151800,1221982520,9260,9240,9260,9240,434
|
|
20240913,151700,1217969440,9250,9270,9270,9250,737
|
|
20240913,151600,1211145990,9270,9270,9270,9260,52
|
|
20240913,151500,1210664430,9270,9270,9270,9270,8
|
|
20240913,151400,1210590270,9270,9260,9270,9240,103
|
|
20240913,151300,1209638500,9240,9260,9270,9240,4239
|
|
20240913,151200,1170467950,9250,9230,9250,9230,1990
|
|
20240913,151100,1152076630,9230,9230,9230,9230,0
|
|
20240913,151000,1152076630,9230,9230,9230,9230,201
|
|
20240913,150900,1150221400,9240,9240,9240,9240,0
|
|
20240913,150800,1150221400,9240,9240,9240,9240,24
|
|
20240913,150700,1149999640,9240,9230,9240,9230,107
|
|
20240913,150600,1149011960,9230,9230,9230,9230,101
|
|
20240913,150500,1148079730,9230,9230,9240,9230,1183
|
|
20240913,150400,1137160630,9240,9230,9240,9230,121
|
|
20240913,150300,1136042890,9230,9230,9230,9230,222
|
|
20240913,150200,1133993830,9230,9230,9230,9230,142
|
|
20240913,150100,1132683170,9220,9230,9240,9220,407
|
|
20240913,150000,1128929360,9220,9240,9240,9220,373
|
|
20240913,145900,1125486940,9230,9230,9230,9230,181
|
|
20240913,145800,1123816310,9230,9230,9230,9230,224
|
|
20240913,145700,1121748790,9240,9240,9240,9240,150
|
|
20240913,145600,1120362790,9240,9240,9240,9240,28
|
|
20240913,145500,1120104070,9240,9240,9240,9240,54
|
|
20240913,145400,1119605110,9240,9230,9240,9230,104
|
|
20240913,145300,1118645150,9230,9240,9240,9230,1022
|
|
20240913,145200,1109202770,9240,9250,9250,9240,169
|
|
20240913,145100,1107641180,9250,9250,9250,9250,36
|
|
20240913,145000,1107308180,9240,9240,9240,9240,200
|
|
20240913,144900,1105460180,9250,9250,9250,9250,87
|
|
20240913,144800,1104655430,9250,9250,9250,9240,18
|
|
20240913,144700,1104489090,9250,9250,9250,9250,0
|
|
20240913,144600,1104489090,9250,9250,9250,9250,1
|
|
20240913,144500,1104479840,9250,9250,9250,9250,400
|
|
20240913,144400,1100779840,9240,9240,9240,9240,1050
|
|
20240913,144300,1091077840,9240,9230,9240,9230,1281
|
|
20240913,144200,1079254190,9220,9220,9220,9220,103
|
|
20240913,144100,1078304530,9230,9210,9230,9210,14
|
|
20240913,144000,1078175570,9210,9210,9220,9210,340
|
|
20240913,143900,1075044160,9230,9230,9230,9230,19
|
|
20240913,143800,1074868790,9230,9230,9230,9230,1
|
|
20240913,143700,1074859560,9230,9230,9230,9230,10
|
|
20240913,143600,1074767260,9230,9210,9230,9210,7
|
|
20240913,143500,1074702750,9210,9210,9210,9210,6
|
|
20240913,143400,1074647490,9230,9230,9230,9230,1
|
|
20240913,143300,1074638260,9220,9220,9220,9220,158
|
|
20240913,143200,1073181500,9220,9230,9230,9220,1054
|
|
20240913,143100,1063461490,9230,9220,9230,9220,11
|
|
20240913,143000,1063360060,9230,9230,9230,9230,0
|
|
20240913,142900,1063360060,9230,9230,9230,9230,10
|
|
20240913,142800,1063267760,9240,9240,9240,9240,0
|
|
20240913,142700,1063267760,9240,9240,9240,9240,21
|
|
20240913,142600,1063073720,9240,9220,9240,9210,61
|
|
20240913,142500,1062511780,9230,9230,9230,9230,1102
|
|
20240913,142400,1052340320,9230,9230,9230,9230,2
|
|
20240913,142300,1052321860,9230,9230,9230,9230,1
|
|
20240913,142200,1052312630,9230,9220,9230,9220,607
|
|
20240913,142100,1046712920,9210,9220,9220,9210,285
|
|
20240913,142000,1044088060,9220,9220,9220,9220,486
|
|
20240913,141900,1039607140,9220,9220,9220,9220,0
|
|
20240913,141800,1039607140,9220,9220,9220,9220,99
|
|
20240913,141700,1038694360,9230,9230,9230,9230,2
|
|
20240913,141600,1038675900,9220,9220,9220,9220,0
|
|
20240913,141500,1038675900,9220,9220,9220,9220,0
|
|
20240913,141400,1038675900,9220,9230,9230,9220,201
|
|
20240913,141300,1036822670,9230,9230,9230,9230,1
|
|
20240913,141200,1036813440,9230,9230,9230,9230,21
|
|
20240913,141100,1036619610,9230,9230,9230,9220,115
|
|
20240913,141000,1035559150,9230,9230,9230,9230,30
|
|
20240913,140900,1035282250,9230,9230,9230,9220,1069
|
|
20240913,140800,1025418380,9230,9230,9230,9230,0
|
|
20240913,140700,1025418380,9230,9230,9230,9230,1
|
|
20240913,140600,1025409150,9230,9220,9230,9220,55
|
|
20240913,140500,1024902000,9220,9220,9220,9220,3
|
|
20240913,140400,1024874340,9220,9220,9220,9220,1
|
|
20240913,140300,1024865120,9220,9220,9220,9220,22
|
|
20240913,140200,1024662280,9220,9220,9220,9220,3
|
|
20240913,140100,1024634620,9230,9230,9230,9230,0
|
|
20240913,140000,1024634620,9230,9230,9230,9230,2
|
|
20240913,135900,1024616160,9230,9230,9230,9230,0
|
|
20240913,135800,1024616160,9230,9230,9230,9230,10
|
|
20240913,135700,1024523860,9240,9240,9240,9240,2
|
|
20240913,135600,1024505380,9230,9230,9230,9230,0
|
|
20240913,135500,1024505380,9230,9230,9230,9230,554
|
|
20240913,135400,1019391960,9240,9240,9240,9240,1
|
|
20240913,135300,1019382720,9240,9240,9240,9240,0
|
|
20240913,135200,1019382720,9240,9240,9240,9240,2
|
|
20240913,135100,1019364240,9240,9240,9240,9240,1
|
|
20240913,135000,1019355000,9250,9250,9250,9250,11
|
|
20240913,134900,1019253250,9230,9230,9230,9230,1
|
|
20240913,134800,1019244020,9230,9230,9230,9230,238
|
|
20240913,134700,1017047280,9230,9230,9230,9230,1
|
|
20240913,134600,1017038050,9230,9220,9230,9220,31
|
|
20240913,134500,1016752220,9220,9220,9220,9220,170
|
|
20240913,134400,1015184820,9220,9220,9220,9220,0
|
|
20240913,134300,1015184820,9220,9220,9220,9220,23
|
|
20240913,134200,1014972760,9230,9230,9230,9230,1
|
|
20240913,134100,1014963530,9220,9220,9220,9220,0
|
|
20240913,134000,1014963530,9220,9220,9220,9220,1
|
|
20240913,133900,1014954310,9220,9220,9220,9220,590
|
|
20240913,133800,1009514510,9230,9230,9230,9230,128
|
|
20240913,133700,1008333070,9230,9250,9250,9230,195
|
|
20240913,133600,1006530380,9250,9230,9250,9230,7
|
|
20240913,133500,1006465700,9250,9250,9250,9250,16
|
|
20240913,133400,1006317700,9240,9230,9240,9230,85
|
|
20240913,133300,1005532610,9230,9220,9230,9220,175
|
|
20240913,133200,1003917910,9220,9220,9220,9220,32
|
|
20240913,133100,1003622870,9220,9220,9220,9220,3
|
|
20240913,133000,1003595210,9220,9220,9220,9220,0
|
|
20240913,132900,1003595210,9220,9220,9220,9220,2
|
|
20240913,132800,1003576770,9220,9220,9220,9220,55
|
|
20240913,132700,1003069670,9230,9230,9230,9230,1
|
|
20240913,132600,1003060440,9220,9220,9220,9220,5
|
|
20240913,132500,1003014340,9220,9220,9220,9220,82
|
|
20240913,132400,1002258300,9220,9210,9220,9210,38
|
|
20240913,132300,1001908010,9210,9210,9210,9210,80
|
|
20240913,132200,1001171210,9200,9200,9200,9200,1
|
|
20240913,132100,1001162010,9210,9210,9210,9210,20
|
|
20240913,132000,1000977810,9210,9220,9220,9210,356
|
|
20240913,131900,997699030,9220,9220,9220,9220,42
|
|
20240913,131800,997311790,9220,9220,9220,9220,21
|
|
20240913,131700,997118170,9210,9210,9210,9210,423
|
|
20240913,131600,993222340,9200,9200,9200,9200,2
|
|
20240913,131500,993203940,9200,9200,9200,9200,0
|
|
20240913,131400,993203940,9200,9190,9200,9190,1302
|
|
20240913,131300,981229340,9190,9190,9200,9190,247
|
|
20240913,131200,978959400,9190,9190,9190,9190,212
|
|
20240913,131100,977011120,9190,9190,9190,9190,0
|
|
20240913,131000,977011120,9190,9190,9190,9190,10
|
|
20240913,130900,976919220,9180,9190,9190,9180,167
|
|
20240913,130800,975386030,9190,9190,9190,9190,10
|
|
20240913,130700,975294130,9200,9200,9200,9200,1
|
|
20240913,130600,975284930,9180,9200,9200,9180,3
|
|
20240913,130500,975257350,9170,9170,9170,9170,0
|
|
20240913,130400,975257350,9170,9180,9180,9170,264
|
|
20240913,130300,972833970,9210,9210,9210,9210,1
|
|
20240913,130200,972824760,9170,9180,9180,9170,1987
|
|
20240913,130100,954584640,9180,9200,9200,9180,5943
|
|
20240913,130000,899952270,9220,9220,9220,9220,5
|
|
20240913,125900,899906170,9200,9210,9210,9200,1143
|
|
20240913,125800,889388820,9210,9220,9220,9210,3120
|
|
20240913,125700,860650980,9220,9220,9220,9220,0
|
|
20240913,125600,860650980,9220,9220,9220,9220,240
|
|
20240913,125500,858438180,9230,9230,9230,9230,2
|
|
20240913,125400,858419720,9220,9220,9220,9220,11
|
|
20240913,125300,858318300,9230,9220,9230,9220,30
|
|
20240913,125200,858041500,9220,9220,9220,9220,25
|
|
20240913,125100,857811000,9230,9230,9230,9230,32
|
|
20240913,125000,857515640,9240,9230,9240,9220,500
|
|
20240913,124900,852901540,9230,9220,9230,9220,30
|
|
20240913,124800,852624840,9220,9220,9220,9220,1
|
|
20240913,124700,852615620,9220,9220,9220,9220,753
|
|
20240913,124600,845672960,9230,9250,9250,9230,301
|
|
20240913,124500,842894530,9250,9250,9250,9250,0
|
|
20240913,124400,842894530,9250,9250,9250,9250,109
|
|
20240913,124300,841886280,9230,9240,9240,9230,235
|
|
20240913,124200,839717220,9260,9260,9260,9260,0
|
|
20240913,124100,839717220,9260,9240,9260,9240,2
|
|
20240913,124000,839698720,9250,9250,9250,9250,93
|
|
20240913,123900,838838470,9250,9250,9250,9250,0
|
|
20240913,123800,838838470,9250,9260,9260,9250,51
|
|
20240913,123700,838366220,9260,9260,9260,9260,567
|
|
20240913,123600,833115800,9250,9250,9250,9250,111
|
|
20240913,123500,832089050,9220,9250,9250,9220,235
|
|
20240913,123400,829921790,9240,9240,9240,9240,320
|
|
20240913,123300,826964990,9250,9250,9250,9250,5
|
|
20240913,123200,826918740,9250,9240,9250,9240,3
|
|
20240913,123100,826891010,9240,9240,9240,9240,0
|
|
20240913,123000,826891010,9240,9240,9240,9240,0
|
|
20240913,122900,826891010,9240,9240,9240,9240,0
|
|
20240913,122800,826891010,9240,9240,9240,9240,0
|
|
20240913,122700,826891010,9240,9240,9240,9240,0
|
|
20240913,122600,826891010,9240,9220,9240,9220,8
|
|
20240913,122500,826817190,9240,9240,9240,9240,20
|
|
20240913,122400,826632390,9240,9240,9240,9240,0
|
|
20240913,122300,826632390,9240,9240,9240,9240,0
|
|
20240913,122200,826632390,9240,9240,9240,9240,0
|
|
20240913,122100,826632390,9240,9240,9240,9240,20
|
|
20240913,122000,826447590,9230,9230,9230,9230,89
|
|
20240913,121900,825626120,9230,9240,9240,9230,304
|
|
20240913,121800,822817170,9240,9230,9240,9230,2
|
|
20240913,121700,822798700,9230,9230,9230,9230,133
|
|
20240913,121600,821571110,9230,9230,9230,9230,238
|
|
20240913,121500,819374370,9230,9220,9230,9220,6
|
|
20240913,121400,819319040,9230,9230,9230,9230,0
|
|
20240913,121300,819319040,9230,9230,9230,9230,0
|
|
20240913,121200,819319040,9230,9230,9230,9230,0
|
|
20240913,121100,819319040,9230,9230,9230,9230,1
|
|
20240913,121000,819309810,9230,9230,9230,9230,90
|
|
20240913,120900,818479110,9230,9230,9230,9230,1
|
|
20240913,120800,818469880,9220,9220,9220,9220,30
|
|
20240913,120700,818193280,9220,9230,9230,9220,204
|
|
20240913,120600,816312360,9230,9230,9230,9230,0
|
|
20240913,120500,816312360,9230,9230,9230,9230,9
|
|
20240913,120400,816229290,9220,9220,9220,9220,0
|
|
20240913,120300,816229290,9220,9220,9220,9220,3
|
|
20240913,120200,816201630,9220,9220,9220,9220,181
|
|
20240913,120100,814532810,9220,9230,9230,9220,9
|
|
20240913,120000,814449820,9220,9220,9220,9220,30
|
|
20240913,115900,814173220,9230,9230,9230,9230,147
|
|
20240913,115800,812816410,9230,9230,9230,9230,0
|
|
20240913,115700,812816410,9230,9250,9250,9230,351
|
|
20240913,115600,809575770,9240,9240,9240,9240,462
|
|
20240913,115500,805306890,9240,9240,9240,9240,32
|
|
20240913,115400,805011210,9240,9240,9240,9240,0
|
|
20240913,115300,805011210,9240,9250,9250,9240,7
|
|
20240913,115200,804946520,9270,9270,9270,9270,0
|
|
20240913,115100,804946520,9270,9270,9270,9270,100
|
|
20240913,115000,804019520,9270,9260,9270,9260,111
|
|
20240913,114900,802991550,9250,9260,9260,9250,7
|
|
20240913,114800,802926790,9260,9260,9260,9260,0
|
|
20240913,114700,802926790,9260,9250,9260,9250,71
|
|
20240913,114600,802269340,9260,9260,9260,9260,400
|
|
20240913,114500,798565340,9260,9270,9270,9260,1618
|
|
20240913,114400,783571820,9260,9260,9260,9260,0
|
|
20240913,114300,783571820,9260,9230,9260,9230,1452
|
|
20240913,114200,770163310,9240,9240,9240,9240,11
|
|
20240913,114100,770061670,9240,9240,9240,9240,0
|
|
20240913,114000,770061670,9240,9230,9240,9220,433
|
|
20240913,113900,766064480,9230,9230,9230,9230,89
|
|
20240913,113800,765243010,9210,9210,9210,9210,5
|
|
20240913,113700,765196960,9210,9210,9210,9210,1
|
|
20240913,113600,765187750,9210,9210,9210,9210,1
|
|
20240913,113500,765178540,9210,9210,9210,9210,0
|
|
20240913,113400,765178540,9210,9210,9210,9210,200
|
|
20240913,113300,763336540,9210,9210,9210,9210,1112
|
|
20240913,113200,753095020,9210,9210,9210,9210,1791
|
|
20240913,113100,736599910,9210,9210,9210,9210,399
|
|
20240913,113000,732925120,9230,9210,9230,9210,430
|
|
20240913,112900,728957820,9210,9220,9220,9210,50
|
|
20240913,112800,728497310,9210,9210,9210,9210,0
|
|
20240913,112700,728497310,9210,9210,9210,9210,2
|
|
20240913,112600,728478890,9210,9210,9210,9210,0
|
|
20240913,112500,728478890,9210,9210,9210,9210,0
|
|
20240913,112400,728478890,9210,9210,9210,9210,225
|
|
20240913,112300,726406640,9210,9210,9210,9210,50
|
|
20240913,112200,725946140,9210,9210,9210,9210,245
|
|
20240913,112100,723689690,9210,9230,9230,9200,2717
|
|
20240913,112000,698658200,9230,9230,9230,9220,65
|
|
20240913,111900,698058750,9230,9230,9230,9230,58
|
|
20240913,111800,697523410,9230,9230,9230,9230,1070
|
|
20240913,111700,687647310,9240,9230,9240,9230,17
|
|
20240913,111600,687490350,9240,9240,9240,9240,0
|
|
20240913,111500,687490350,9240,9240,9240,9240,173
|
|
20240913,111400,685891830,9240,9240,9240,9240,113
|
|
20240913,111300,684847710,9250,9250,9250,9250,25
|
|
20240913,111200,684616460,9250,9240,9250,9240,227
|
|
20240913,111100,682516780,9240,9240,9240,9240,104
|
|
20240913,111000,681555820,9240,9240,9240,9240,106
|
|
20240913,110900,680576380,9240,9240,9240,9240,2
|
|
20240913,110800,680557900,9240,9230,9240,9230,1143
|
|
20240913,110700,670003000,9240,9240,9240,9230,1369
|
|
20240913,110600,657354490,9250,9250,9250,9250,1117
|
|
20240913,110500,647022240,9250,9250,9250,9250,0
|
|
20240913,110400,647022240,9250,9250,9250,9250,11
|
|
20240913,110300,646920490,9250,9250,9250,9250,8
|
|
20240913,110200,646846490,9250,9250,9250,9250,128
|
|
20240913,110100,645662490,9250,9260,9260,9250,71
|
|
20240913,110000,645005730,9250,9250,9250,9250,50
|
|
20240913,105900,644543230,9250,9250,9250,9250,828
|
|
20240913,105800,636884230,9250,9260,9260,9250,520
|
|
20240913,105700,632069530,9270,9260,9270,9260,93
|
|
20240913,105600,631208340,9260,9270,9270,9260,770
|
|
20240913,105500,624077140,9270,9270,9280,9270,2614
|
|
20240913,105400,599845160,9270,9260,9270,9260,110
|
|
20240913,105300,598826460,9260,9260,9260,9260,0
|
|
20240913,105200,598826460,9260,9270,9270,9260,1356
|
|
20240913,105100,586261370,9270,9280,9280,9270,1629
|
|
20240913,105000,571146210,9290,9290,9290,9290,151
|
|
20240913,104900,569743420,9280,9290,9290,9280,14
|
|
20240913,104800,569613490,9290,9290,9290,9290,66
|
|
20240913,104700,569000350,9290,9290,9290,9290,6
|
|
20240913,104600,568944610,9290,9300,9300,9290,21
|
|
20240913,104500,568749510,9290,9290,9290,9290,402
|
|
20240913,104400,565014930,9290,9280,9290,9280,220
|
|
20240913,104300,562971420,9280,9280,9280,9280,0
|
|
20240913,104200,562971420,9280,9290,9290,9280,123
|
|
20240913,104100,561828810,9300,9290,9300,9290,1714
|
|
20240913,104000,545901470,9290,9290,9290,9290,12
|
|
20240913,103900,545789990,9290,9290,9290,9290,3
|
|
20240913,103800,545762120,9290,9300,9310,9290,594
|
|
20240913,103700,540237060,9300,9300,9310,9300,1026
|
|
20240913,103600,530691920,9300,9300,9300,9300,2305
|
|
20240913,103500,509255420,9300,9290,9300,9290,532
|
|
20240913,103400,504313130,9290,9280,9290,9280,110
|
|
20240913,103300,503291280,9290,9270,9290,9270,34
|
|
20240913,103200,502975660,9280,9280,9280,9280,302
|
|
20240913,103100,500173100,9280,9280,9280,9280,64
|
|
20240913,103000,499579180,9280,9280,9280,9280,10
|
|
20240913,102900,499486380,9280,9280,9280,9280,15
|
|
20240913,102800,499347180,9280,9280,9280,9280,21
|
|
20240913,102700,499152300,9270,9270,9270,9270,0
|
|
20240913,102600,499152300,9270,9280,9290,9270,12
|
|
20240913,102500,499040960,9270,9270,9270,9270,281
|
|
20240913,102400,496436090,9270,9280,9280,9270,110
|
|
20240913,102300,495416290,9280,9280,9280,9280,2
|
|
20240913,102200,495397730,9280,9280,9280,9280,329
|
|
20240913,102100,492344610,9280,9280,9280,9280,0
|
|
20240913,102000,492344610,9280,9280,9280,9280,365
|
|
20240913,101900,488957410,9280,9280,9280,9280,55
|
|
20240913,101800,488447010,9280,9280,9280,9270,77
|
|
20240913,101700,487732500,9280,9270,9280,9270,90
|
|
20240913,101600,486897630,9270,9270,9270,9270,545
|
|
20240913,101500,481845480,9270,9270,9270,9270,46
|
|
20240913,101400,481419060,9290,9290,9290,9290,1879
|
|
20240913,101300,463963150,9270,9270,9270,9270,100
|
|
20240913,101200,463036150,9270,9280,9280,9270,81
|
|
20240913,101100,462284980,9290,9280,9290,9280,128
|
|
20240913,101000,461096530,9280,9280,9280,9280,411
|
|
20240913,100900,457282450,9270,9260,9270,9260,390
|
|
20240913,100800,453668500,9260,9250,9260,9250,18
|
|
20240913,100700,453501950,9250,9260,9260,9250,285
|
|
20240913,100600,450864950,9260,9250,9260,9250,29
|
|
20240913,100500,450596690,9250,9260,9260,9250,4
|
|
20240913,100400,450559670,9260,9260,9260,9250,533
|
|
20240913,100300,445624250,9260,9270,9270,9260,143
|
|
20240913,100200,444300040,9270,9280,9280,9270,334
|
|
20240913,100100,441203830,9280,9280,9280,9280,86
|
|
20240913,100000,440405750,9280,9280,9280,9270,82
|
|
20240913,095900,439644910,9280,9290,9290,9280,541
|
|
20240913,095800,434622890,9290,9280,9290,9280,753
|
|
20240913,095700,427633770,9280,9290,9300,9280,693
|
|
20240913,095600,421195830,9310,9270,9320,9270,4490
|
|
20240913,095500,379461500,9280,9240,9280,9240,1204
|
|
20240913,095400,368311610,9220,9220,9220,9220,30
|
|
20240913,095300,368035010,9220,9220,9230,9220,442
|
|
20240913,095200,363958100,9220,9220,9220,9220,100
|
|
20240913,095100,363036100,9240,9250,9250,9240,52
|
|
20240913,095000,362555110,9220,9220,9220,9220,50
|
|
20240913,094900,362094110,9220,9240,9250,9220,289
|
|
20240913,094800,359427360,9230,9230,9230,9230,0
|
|
20240913,094700,359427360,9230,9220,9230,9220,159
|
|
20240913,094600,357960780,9220,9210,9220,9210,4
|
|
20240913,094500,357923920,9200,9200,9200,9200,0
|
|
20240913,094400,357923920,9200,9200,9200,9200,15
|
|
20240913,094300,357785920,9200,9240,9240,9200,2584
|
|
20240913,094200,333976520,9240,9240,9240,9240,258
|
|
20240913,094100,331592600,9240,9240,9250,9240,44
|
|
20240913,094000,331186030,9250,9260,9260,9250,323
|
|
20240913,093900,328197050,9240,9220,9280,9220,9516
|
|
20240913,093800,240150850,9230,9220,9230,9220,387
|
|
20240913,093700,236582590,9230,9210,9230,9200,844
|
|
20240913,093600,228806720,9210,9210,9210,9210,0
|
|
20240913,093500,228806720,9210,9200,9210,9200,279
|
|
20240913,093400,226239860,9210,9210,9210,9190,13
|
|
20240913,093300,226120290,9190,9200,9200,9190,425
|
|
20240913,093200,222212520,9210,9190,9210,9190,599
|
|
20240913,093100,216704810,9200,9200,9200,9190,9
|
|
20240913,093000,216622030,9210,9210,9210,9180,878
|
|
20240913,092900,208547680,9200,9210,9210,9200,380
|
|
20240913,092800,205049370,9210,9210,9210,9210,1000
|
|
20240913,092700,195839370,9210,9220,9220,9210,828
|
|
20240913,092600,188208100,9210,9210,9210,9210,943
|
|
20240913,092500,179523070,9210,9220,9220,9210,250
|
|
20240913,092400,177220260,9210,9210,9230,9210,762
|
|
20240913,092300,170196500,9200,9220,9220,9200,758
|
|
20240913,092200,163213250,9220,9210,9240,9210,502
|
|
20240913,092100,158582500,9210,9200,9210,9200,280
|
|
20240913,092000,156005780,9200,9180,9200,9180,933
|
|
20240913,091900,147424280,9180,9200,9200,9180,867
|
|
20240913,091800,139447900,9200,9180,9200,9180,512
|
|
20240913,091700,134741380,9180,9170,9180,9170,332
|
|
20240913,091600,131694920,9170,9180,9180,9170,775
|
|
20240913,091500,124585120,9180,9180,9180,9180,243
|
|
20240913,091400,122354380,9180,9180,9180,9180,1
|
|
20240913,091300,122345200,9180,9200,9200,9180,1020
|
|
20240913,091200,112980600,9200,9200,9220,9200,1200
|
|
20240913,091100,101935760,9190,9200,9200,9190,1602
|
|
20240913,091000,87198360,9200,9220,9230,9200,797
|
|
20240913,090900,79860180,9220,9230,9230,9220,130
|
|
20240913,090800,78661530,9230,9210,9250,9210,667
|
|
20240913,090700,72499380,9210,9200,9240,9180,1121
|
|
20240913,090600,62169150,9200,9180,9200,9180,256
|
|
20240913,090500,59818580,9180,9180,9180,9170,412
|
|
20240913,090400,56039380,9200,9190,9200,9160,622
|
|
20240913,090300,50322790,9190,9150,9190,9150,357
|
|
20240913,090200,47050930,9150,9150,9150,9140,1444
|
|
20240913,090100,33848930,9150,9180,9210,9150,2058
|
|
20240913,090000,14987750,9210,9200,9210,9180,1629
|