682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,201900,935370675,4330,4330,4330,4330,9275
|
|
20240903,201800,935370675,4330,4330,4330,4330,0
|
|
20240903,201700,935370675,4330,4330,4330,4330,0
|
|
20240903,201600,935370675,4330,4330,4330,4330,0
|
|
20240903,201500,935370675,4330,4330,4330,4330,0
|
|
20240903,201400,935370675,4330,4330,4330,4330,0
|
|
20240903,201300,935370675,4330,4330,4330,4330,0
|
|
20240903,201200,935370675,4330,4330,4330,4330,0
|
|
20240903,201100,935370675,4330,4330,4330,4330,0
|
|
20240903,201000,935370675,4330,4330,4330,4330,0
|
|
20240903,200900,935370675,4330,4330,4330,4330,0
|
|
20240903,200800,935370675,4330,4330,4330,4330,0
|
|
20240903,200700,935370675,4330,4330,4330,4330,0
|
|
20240903,200600,935370675,4330,4330,4330,4330,0
|
|
20240903,200500,935370675,4330,4330,4330,4330,0
|
|
20240903,200400,935370675,4330,4330,4330,4330,0
|
|
20240903,200300,935370675,4330,4330,4330,4330,0
|
|
20240903,200200,935370675,4330,4330,4330,4330,0
|
|
20240903,200100,935370675,4330,4330,4330,4330,0
|
|
20240903,200000,935370675,4330,4330,4330,4330,0
|
|
20240903,195900,935370675,4330,4330,4330,4330,0
|
|
20240903,195800,935370675,4330,4330,4330,4330,0
|
|
20240903,195700,935370675,4330,4330,4330,4330,0
|
|
20240903,195600,935370675,4330,4330,4330,4330,0
|
|
20240903,195500,935370675,4330,4330,4330,4330,0
|
|
20240903,195400,935370675,4330,4330,4330,4330,0
|
|
20240903,195300,935370675,4330,4330,4330,4330,0
|
|
20240903,195200,935370675,4330,4330,4330,4330,0
|
|
20240903,195100,935370675,4330,4330,4330,4330,0
|
|
20240903,195000,935370675,4330,4330,4330,4330,0
|
|
20240903,194900,935370675,4330,4330,4330,4330,9275
|
|
20240903,194800,935370675,4330,4330,4330,4330,0
|
|
20240903,194700,935370675,4330,4330,4330,4330,0
|
|
20240903,194600,935370675,4330,4330,4330,4330,0
|
|
20240903,194500,935370675,4330,4330,4330,4330,0
|
|
20240903,194400,935370675,4330,4330,4330,4330,0
|
|
20240903,194300,935370675,4330,4330,4330,4330,0
|
|
20240903,194200,935370675,4330,4330,4330,4330,0
|
|
20240903,194100,935370675,4330,4330,4330,4330,0
|
|
20240903,194000,935370675,4330,4330,4330,4330,0
|
|
20240903,193900,935370675,4330,4330,4330,4330,0
|
|
20240903,193800,935370675,4330,4330,4330,4330,0
|
|
20240903,193700,935370675,4330,4330,4330,4330,0
|
|
20240903,193600,935370675,4330,4330,4330,4330,0
|
|
20240903,193500,935370675,4330,4330,4330,4330,0
|
|
20240903,193400,935370675,4330,4330,4330,4330,0
|
|
20240903,193300,935370675,4330,4330,4330,4330,0
|
|
20240903,193200,935370675,4330,4330,4330,4330,0
|
|
20240903,193100,935370675,4330,4330,4330,4330,0
|
|
20240903,193000,935370675,4330,4330,4330,4330,0
|
|
20240903,192900,935370675,4330,4330,4330,4330,0
|
|
20240903,192800,935370675,4330,4330,4330,4330,0
|
|
20240903,192700,935370675,4330,4330,4330,4330,0
|
|
20240903,192600,935370675,4330,4330,4330,4330,0
|
|
20240903,192500,935370675,4330,4330,4330,4330,0
|
|
20240903,192400,935370675,4330,4330,4330,4330,0
|
|
20240903,192300,935370675,4330,4330,4330,4330,0
|
|
20240903,192200,935370675,4330,4330,4330,4330,0
|
|
20240903,192100,935370675,4330,4330,4330,4330,0
|
|
20240903,192000,935370675,4330,4330,4330,4330,0
|
|
20240903,191900,935370675,4330,4330,4330,4330,9275
|
|
20240903,191800,935370675,4330,4330,4330,4330,0
|
|
20240903,191700,935370675,4330,4330,4330,4330,0
|
|
20240903,191600,935370675,4330,4330,4330,4330,0
|
|
20240903,191500,935370675,4330,4330,4330,4330,0
|
|
20240903,191400,935370675,4330,4330,4330,4330,0
|
|
20240903,191300,935370675,4330,4330,4330,4330,0
|
|
20240903,191200,935370675,4330,4330,4330,4330,0
|
|
20240903,191100,935370675,4330,4330,4330,4330,0
|
|
20240903,191000,935370675,4330,4330,4330,4330,0
|
|
20240903,190900,935370675,4330,4330,4330,4330,0
|
|
20240903,190800,935370675,4330,4330,4330,4330,0
|
|
20240903,190700,935370675,4330,4330,4330,4330,0
|
|
20240903,190600,935370675,4330,4330,4330,4330,0
|
|
20240903,190500,935370675,4330,4330,4330,4330,0
|
|
20240903,190400,935370675,4330,4330,4330,4330,0
|
|
20240903,190300,935370675,4330,4330,4330,4330,0
|
|
20240903,190200,935370675,4330,4330,4330,4330,0
|
|
20240903,190100,935370675,4330,4330,4330,4330,0
|
|
20240903,190000,935370675,4330,4330,4330,4330,0
|
|
20240903,185900,935370675,4330,4330,4330,4330,0
|
|
20240903,185800,935370675,4330,4330,4330,4330,0
|
|
20240903,185700,935370675,4330,4330,4330,4330,0
|
|
20240903,185600,935370675,4330,4330,4330,4330,0
|
|
20240903,185500,935370675,4330,4330,4330,4330,0
|
|
20240903,185400,935370675,4330,4330,4330,4330,0
|
|
20240903,185300,935370675,4330,4330,4330,4330,0
|
|
20240903,185200,935370675,4330,4330,4330,4330,0
|
|
20240903,185100,935370675,4330,4330,4330,4330,0
|
|
20240903,185000,935370675,4330,4330,4330,4330,0
|
|
20240903,184900,935370675,4330,4330,4330,4330,9275
|
|
20240903,184800,935370675,4330,4330,4330,4330,0
|
|
20240903,184700,935370675,4330,4330,4330,4330,0
|
|
20240903,184600,935370675,4330,4330,4330,4330,0
|
|
20240903,184500,935370675,4330,4330,4330,4330,0
|
|
20240903,184400,935370675,4330,4330,4330,4330,0
|
|
20240903,184300,935370675,4330,4330,4330,4330,0
|
|
20240903,184200,935370675,4330,4330,4330,4330,0
|
|
20240903,184100,935370675,4330,4330,4330,4330,0
|
|
20240903,184000,935370675,4330,4330,4330,4330,0
|
|
20240903,183900,935370675,4330,4330,4330,4330,0
|
|
20240903,183800,935370675,4330,4330,4330,4330,0
|
|
20240903,183700,935370675,4330,4330,4330,4330,0
|
|
20240903,183600,935370675,4330,4330,4330,4330,0
|
|
20240903,183500,935370675,4330,4330,4330,4330,0
|
|
20240903,183400,935370675,4330,4330,4330,4330,0
|
|
20240903,183300,935370675,4330,4330,4330,4330,0
|
|
20240903,183200,935370675,4330,4330,4330,4330,0
|
|
20240903,183100,935370675,4330,4330,4330,4330,0
|
|
20240903,183000,935370675,4330,4330,4330,4330,0
|
|
20240903,182900,935370675,4330,4330,4330,4330,0
|
|
20240903,182800,935370675,4330,4330,4330,4330,0
|
|
20240903,182700,935370675,4330,4330,4330,4330,0
|
|
20240903,182600,935370675,4330,4330,4330,4330,0
|
|
20240903,182500,935370675,4330,4330,4330,4330,0
|
|
20240903,182400,935370675,4330,4330,4330,4330,0
|
|
20240903,182300,935370675,4330,4330,4330,4330,0
|
|
20240903,182200,935370675,4330,4330,4330,4330,0
|
|
20240903,182100,935370675,4330,4330,4330,4330,0
|
|
20240903,182000,935370675,4330,4330,4330,4330,0
|
|
20240903,181900,935370675,4330,4330,4330,4330,9275
|
|
20240903,181800,935370675,4330,4330,4330,4330,0
|
|
20240903,181700,935370675,4330,4330,4330,4330,0
|
|
20240903,181600,935370675,4330,4330,4330,4330,0
|
|
20240903,181500,935370675,4330,4330,4330,4330,0
|
|
20240903,181400,935370675,4330,4330,4330,4330,0
|
|
20240903,181300,935370675,4330,4330,4330,4330,0
|
|
20240903,181200,935370675,4330,4330,4330,4330,0
|
|
20240903,181100,935370675,4330,4330,4330,4330,0
|
|
20240903,181000,935370675,4330,4330,4330,4330,0
|
|
20240903,180900,935370675,4330,4330,4330,4330,0
|
|
20240903,180800,935370675,4330,4330,4330,4330,0
|
|
20240903,180700,935370675,4330,4330,4330,4330,0
|
|
20240903,180600,935370675,4330,4330,4330,4330,0
|
|
20240903,180500,935370675,4330,4330,4330,4330,0
|
|
20240903,180400,935370675,4330,4330,4330,4330,0
|
|
20240903,180300,935370675,4330,4330,4330,4330,0
|
|
20240903,180200,935370675,4330,4330,4330,4330,0
|
|
20240903,180100,935370675,4330,4330,4330,4330,0
|
|
20240903,180000,935370675,4330,4330,4330,4330,0
|
|
20240903,175900,935370675,4330,4330,4330,4330,0
|
|
20240903,175800,935370675,4330,4330,4330,4330,0
|
|
20240903,175700,935370675,4330,4330,4330,4330,0
|
|
20240903,175600,935370675,4330,4330,4330,4330,0
|
|
20240903,175500,935370675,4330,4330,4330,4330,0
|
|
20240903,175400,935370675,4330,4330,4330,4330,0
|
|
20240903,175300,935370675,4330,4330,4330,4330,0
|
|
20240903,175200,935370675,4330,4330,4330,4330,0
|
|
20240903,175100,935370675,4330,4330,4330,4330,0
|
|
20240903,175000,935370675,4330,4330,4330,4330,0
|
|
20240903,174900,935370675,4330,4330,4330,4330,9275
|
|
20240903,174800,935370675,4330,4330,4330,4330,0
|
|
20240903,174700,935370675,4330,4330,4330,4330,0
|
|
20240903,174600,935370675,4330,4330,4330,4330,0
|
|
20240903,174500,935370675,4330,4330,4330,4330,0
|
|
20240903,174400,935370675,4330,4330,4330,4330,0
|
|
20240903,174300,935370675,4330,4330,4330,4330,0
|
|
20240903,174200,935370675,4330,4330,4330,4330,0
|
|
20240903,174100,935370675,4330,4330,4330,4330,0
|
|
20240903,174000,935370675,4330,4330,4330,4330,0
|
|
20240903,173900,935370675,4330,4330,4330,4330,0
|
|
20240903,173800,935370675,4330,4330,4330,4330,0
|
|
20240903,173700,935370675,4330,4330,4330,4330,0
|
|
20240903,173600,935370675,4330,4330,4330,4330,0
|
|
20240903,173500,935370675,4330,4330,4330,4330,0
|
|
20240903,173400,935370675,4330,4330,4330,4330,0
|
|
20240903,173300,935370675,4330,4330,4330,4330,0
|
|
20240903,173200,935370675,4330,4330,4330,4330,0
|
|
20240903,173100,935370675,4330,4330,4330,4330,0
|
|
20240903,173000,935370675,4330,4330,4330,4330,0
|
|
20240903,172900,935370675,4330,4330,4330,4330,0
|
|
20240903,172800,935370675,4330,4330,4330,4330,0
|
|
20240903,172700,935370675,4330,4330,4330,4330,0
|
|
20240903,172600,935370675,4330,4330,4330,4330,0
|
|
20240903,172500,935370675,4330,4330,4330,4330,0
|
|
20240903,172400,935370675,4330,4330,4330,4330,0
|
|
20240903,172300,935370675,4330,4330,4330,4330,0
|
|
20240903,172200,935370675,4330,4330,4330,4330,0
|
|
20240903,172100,935370675,4330,4330,4330,4330,0
|
|
20240903,172000,935370675,4330,4330,4330,4330,0
|
|
20240903,171900,935370675,4330,4330,4330,4330,9275
|
|
20240903,171800,935370675,4330,4330,4330,4330,0
|
|
20240903,171700,935370675,4330,4330,4330,4330,0
|
|
20240903,171600,935370675,4330,4330,4330,4330,0
|
|
20240903,171500,935370675,4330,4330,4330,4330,0
|
|
20240903,171400,935370675,4330,4330,4330,4330,0
|
|
20240903,171300,935370675,4330,4330,4330,4330,0
|
|
20240903,171200,935370675,4330,4330,4330,4330,0
|
|
20240903,171100,935370675,4330,4330,4330,4330,0
|
|
20240903,171000,935370675,4330,4330,4330,4330,0
|
|
20240903,170900,935370675,4330,4330,4330,4330,0
|
|
20240903,170800,935370675,4330,4330,4330,4330,0
|
|
20240903,170700,935370675,4330,4330,4330,4330,0
|
|
20240903,170600,935370675,4330,4330,4330,4330,0
|
|
20240903,170500,935370675,4330,4330,4330,4330,0
|
|
20240903,170400,935370675,4330,4330,4330,4330,0
|
|
20240903,170300,935370675,4330,4330,4330,4330,0
|
|
20240903,170200,935370675,4330,4330,4330,4330,0
|
|
20240903,170100,935370675,4330,4330,4330,4330,0
|
|
20240903,170000,935370675,4330,4330,4330,4330,0
|
|
20240903,165900,935370675,4330,4330,4330,4330,0
|
|
20240903,165800,935370675,4330,4330,4330,4330,0
|
|
20240903,165700,935370675,4330,4330,4330,4330,0
|
|
20240903,165600,935370675,4330,4330,4330,4330,0
|
|
20240903,165500,935370675,4330,4330,4330,4330,0
|
|
20240903,165400,935370675,4330,4330,4330,4330,0
|
|
20240903,165300,935370675,4330,4330,4330,4330,0
|
|
20240903,165200,935370675,4330,4330,4330,4330,0
|
|
20240903,165100,935370675,4330,4330,4330,4330,0
|
|
20240903,165000,935370675,4330,4330,4330,4330,0
|
|
20240903,164900,935370675,4330,4330,4330,4330,9275
|
|
20240903,164800,935370675,4330,4330,4330,4330,0
|
|
20240903,164700,935370675,4330,4330,4330,4330,0
|
|
20240903,164600,935370675,4330,4330,4330,4330,0
|
|
20240903,164500,935370675,4330,4330,4330,4330,0
|
|
20240903,164400,935370675,4330,4330,4330,4330,0
|
|
20240903,164300,935370675,4330,4330,4330,4330,0
|
|
20240903,164200,935370675,4330,4330,4330,4330,0
|
|
20240903,164100,935370675,4330,4330,4330,4330,0
|
|
20240903,164000,935370675,4330,4330,4330,4330,0
|
|
20240903,163900,935370675,4330,4330,4330,4330,0
|
|
20240903,163800,935370675,4330,4330,4330,4330,0
|
|
20240903,163700,935370675,4330,4330,4330,4330,0
|
|
20240903,163600,935370675,4330,4330,4330,4330,0
|
|
20240903,163500,935370675,4330,4330,4330,4330,0
|
|
20240903,163400,935370675,4330,4330,4330,4330,0
|
|
20240903,163300,935370675,4330,4330,4330,4330,0
|
|
20240903,163200,935370675,4330,4330,4330,4330,0
|
|
20240903,163100,935370675,4330,4330,4330,4330,0
|
|
20240903,163000,935370675,4330,4330,4330,4330,0
|
|
20240903,162900,935370675,4330,4330,4330,4330,0
|
|
20240903,162800,935370675,4330,4330,4330,4330,0
|
|
20240903,162700,935370675,4330,4330,4330,4330,0
|
|
20240903,162600,935370675,4330,4330,4330,4330,0
|
|
20240903,162500,935370675,4330,4330,4330,4330,0
|
|
20240903,162400,935370675,4330,4330,4330,4330,0
|
|
20240903,162300,935370675,4330,4330,4330,4330,0
|
|
20240903,162200,935370675,4330,4330,4330,4330,0
|
|
20240903,162100,935370675,4330,4330,4330,4330,0
|
|
20240903,162000,935370675,4330,4330,4330,4330,0
|
|
20240903,161900,935370675,4330,4330,4330,4330,9275
|
|
20240903,161800,935370675,4330,4330,4330,4330,0
|
|
20240903,161700,935370675,4330,4330,4330,4330,0
|
|
20240903,161600,935370675,4330,4330,4330,4330,0
|
|
20240903,161500,935370675,4330,4330,4330,4330,0
|
|
20240903,161400,935370675,4330,4330,4330,4330,0
|
|
20240903,161300,935370675,4330,4330,4330,4330,0
|
|
20240903,161200,935370675,4330,4330,4330,4330,0
|
|
20240903,161100,935370675,4330,4330,4330,4330,0
|
|
20240903,161000,935370675,4330,4330,4330,4330,0
|
|
20240903,160900,935370675,4330,4330,4330,4330,0
|
|
20240903,160800,935370675,4330,4330,4330,4330,0
|
|
20240903,160700,935370675,4330,4330,4330,4330,0
|
|
20240903,160600,935370675,4330,4330,4330,4330,0
|
|
20240903,160500,935370675,4330,4330,4330,4330,0
|
|
20240903,160400,935370675,4330,4330,4330,4330,0
|
|
20240903,160300,935370675,4330,4330,4330,4330,0
|
|
20240903,160200,935370675,4330,4330,4330,4330,0
|
|
20240903,160100,935370675,4330,4330,4330,4330,0
|
|
20240903,160000,935370675,4330,4330,4330,4330,0
|
|
20240903,155900,935370675,4330,4330,4330,4330,0
|
|
20240903,155800,935370675,4330,4330,4330,4330,0
|
|
20240903,155700,935370675,4330,4330,4330,4330,0
|
|
20240903,155600,935370675,4330,4330,4330,4330,0
|
|
20240903,155500,935370675,4330,4330,4330,4330,0
|
|
20240903,155400,935370675,4330,4330,4330,4330,0
|
|
20240903,155300,935370675,4330,4330,4330,4330,0
|
|
20240903,155200,935370675,4330,4330,4330,4330,0
|
|
20240903,155100,935370675,4330,4330,4330,4330,0
|
|
20240903,155000,935370675,4330,4330,4330,4330,0
|
|
20240903,154900,935370675,4330,4330,4330,4330,9275
|
|
20240903,154800,935370675,4330,4330,4330,4330,0
|
|
20240903,154700,935370675,4330,4330,4330,4330,0
|
|
20240903,154600,935370675,4330,4330,4330,4330,0
|
|
20240903,154500,935370675,4330,4330,4330,4330,0
|
|
20240903,154400,935370675,4330,4330,4330,4330,0
|
|
20240903,154300,935370675,4330,4330,4330,4330,0
|
|
20240903,154200,935370675,4330,4330,4330,4330,0
|
|
20240903,154100,935370675,4330,4330,4330,4330,0
|
|
20240903,154000,935370675,4330,4330,4330,4330,0
|
|
20240903,153900,935370675,4330,4330,4330,4330,0
|
|
20240903,153800,935370675,4330,4330,4330,4330,0
|
|
20240903,153700,935370675,4330,4330,4330,4330,0
|
|
20240903,153600,935370675,4330,4330,4330,4330,0
|
|
20240903,153500,935370675,4330,4330,4330,4330,0
|
|
20240903,153400,935370675,4330,4330,4330,4330,0
|
|
20240903,153300,935370675,4330,4330,4330,4330,0
|
|
20240903,153200,935370675,4330,4330,4330,4330,0
|
|
20240903,153100,935370675,4330,4330,4330,4330,0
|
|
20240903,153000,935370675,4330,4330,4330,4330,9275
|
|
20240903,152900,895209925,4295,4295,4295,4295,0
|
|
20240903,152800,895209925,4295,4295,4295,4295,0
|
|
20240903,152700,895209925,4295,4295,4295,4295,0
|
|
20240903,152600,895209925,4295,4295,4295,4295,0
|
|
20240903,152500,895209925,4295,4295,4295,4295,0
|
|
20240903,152400,895209925,4295,4295,4295,4295,0
|
|
20240903,152300,895209925,4295,4295,4295,4295,0
|
|
20240903,152200,895209925,4295,4295,4295,4295,0
|
|
20240903,152100,895209925,4295,4295,4295,4295,0
|
|
20240903,152000,895209925,4295,4295,4295,4295,0
|
|
20240903,151900,895209925,4295,4295,4295,4295,56
|
|
20240903,151800,894969405,4300,4300,4300,4300,28
|
|
20240903,151700,894849005,4285,4300,4300,4285,1053
|
|
20240903,151600,890321900,4300,4290,4300,4290,652
|
|
20240903,151500,887524070,4290,4290,4290,4290,1803
|
|
20240903,151400,879789200,4285,4285,4285,4285,200
|
|
20240903,151300,878932200,4285,4285,4285,4285,792
|
|
20240903,151200,875538480,4285,4290,4290,4285,70
|
|
20240903,151100,875238230,4290,4290,4290,4290,6
|
|
20240903,151000,875212490,4290,4290,4290,4290,0
|
|
20240903,150900,875212490,4290,4285,4290,4285,913
|
|
20240903,150800,871300280,4285,4290,4290,4285,105
|
|
20240903,150700,870850330,4290,4290,4290,4275,116
|
|
20240903,150600,870354055,4290,4290,4290,4290,0
|
|
20240903,150500,870354055,4290,4290,4290,4290,1
|
|
20240903,150400,870349765,4290,4290,4290,4290,1
|
|
20240903,150300,870345475,4280,4275,4280,4265,758
|
|
20240903,150200,867104840,4280,4270,4280,4270,111
|
|
20240903,150100,866630285,4270,4270,4270,4270,1120
|
|
20240903,150000,861847885,4265,4265,4265,4265,505
|
|
20240903,145900,859694060,4265,4265,4265,4265,4
|
|
20240903,145800,859677000,4270,4265,4270,4265,262
|
|
20240903,145700,858559545,4270,4270,4270,4270,1444
|
|
20240903,145600,852393665,4280,4270,4280,4270,118
|
|
20240903,145500,851889795,4275,4280,4280,4275,3405
|
|
20240903,145400,837326170,4280,4285,4285,4280,193
|
|
20240903,145300,836499980,4285,4285,4285,4285,100
|
|
20240903,145200,836071480,4285,4285,4285,4285,100
|
|
20240903,145100,835642980,4280,4295,4295,4280,5133
|
|
20240903,145000,813634140,4290,4295,4295,4290,1178
|
|
20240903,144900,808575965,4295,4300,4300,4295,601
|
|
20240903,144800,805991670,4295,4295,4295,4295,0
|
|
20240903,144700,805991670,4295,4295,4295,4295,0
|
|
20240903,144600,805991670,4295,4300,4300,4295,787
|
|
20240903,144500,802608970,4300,4300,4300,4300,14
|
|
20240903,144400,802548770,4300,4300,4300,4300,50
|
|
20240903,144300,802333770,4305,4305,4305,4305,482
|
|
20240903,144200,800258760,4305,4305,4305,4305,5
|
|
20240903,144100,800237235,4305,4295,4305,4295,554
|
|
20240903,144000,797855305,4300,4300,4300,4300,201
|
|
20240903,143900,796991005,4300,4300,4300,4300,311
|
|
20240903,143800,795653705,4300,4300,4300,4300,100
|
|
20240903,143700,795223705,4295,4305,4320,4295,23
|
|
20240903,143600,795124820,4290,4290,4290,4290,2
|
|
20240903,143500,795116240,4290,4290,4290,4290,90
|
|
20240903,143400,794730140,4300,4300,4300,4300,1
|
|
20240903,143300,794725840,4320,4295,4320,4290,637
|
|
20240903,143200,791984185,4300,4300,4300,4300,11
|
|
20240903,143100,791936885,4290,4295,4295,4290,580
|
|
20240903,143000,789446185,4290,4290,4290,4290,0
|
|
20240903,142900,789446185,4290,4290,4290,4290,0
|
|
20240903,142800,789446185,4290,4290,4290,4290,1029
|
|
20240903,142700,785031775,4300,4300,4300,4300,15
|
|
20240903,142600,784967275,4300,4300,4300,4300,5
|
|
20240903,142500,784945775,4295,4290,4295,4290,710
|
|
20240903,142400,781899825,4290,4290,4290,4290,1089
|
|
20240903,142300,777228015,4290,4290,4290,4290,200
|
|
20240903,142200,776370015,4290,4295,4295,4290,1200
|
|
20240903,142100,771218515,4295,4295,4295,4295,0
|
|
20240903,142000,771218515,4295,4295,4295,4295,100
|
|
20240903,141900,770789015,4300,4300,4300,4300,36
|
|
20240903,141800,770634215,4295,4295,4295,4295,8
|
|
20240903,141700,770599855,4295,4295,4295,4295,461
|
|
20240903,141600,768619860,4295,4295,4295,4295,2898
|
|
20240903,141500,756172950,4300,4300,4300,4300,0
|
|
20240903,141400,756172950,4300,4310,4310,4300,90
|
|
20240903,141300,755785850,4310,4310,4310,4310,0
|
|
20240903,141200,755785850,4310,4310,4310,4310,0
|
|
20240903,141100,755785850,4310,4310,4310,4310,0
|
|
20240903,141000,755785850,4310,4310,4310,4310,0
|
|
20240903,140900,755785850,4310,4310,4310,4310,573
|
|
20240903,140800,753316220,4315,4315,4315,4315,0
|
|
20240903,140700,753316220,4315,4300,4315,4300,7
|
|
20240903,140600,753286055,4290,4290,4290,4290,0
|
|
20240903,140500,753286055,4290,4290,4290,4290,2262
|
|
20240903,140400,743582075,4290,4290,4290,4290,1093
|
|
20240903,140300,738893105,4290,4290,4290,4290,0
|
|
20240903,140200,738893105,4290,4290,4290,4290,0
|
|
20240903,140100,738893105,4290,4290,4290,4290,2930
|
|
20240903,140000,726323405,4290,4290,4290,4290,25
|
|
20240903,135900,726216155,4295,4295,4295,4295,1617
|
|
20240903,135800,719271140,4295,4295,4295,4295,102
|
|
20240903,135700,718833050,4300,4300,4300,4300,1959
|
|
20240903,135600,710409350,4300,4310,4310,4300,4750
|
|
20240903,135500,689979370,4310,4310,4310,4310,1
|
|
20240903,135400,689975060,4310,4310,4310,4310,100
|
|
20240903,135300,689544060,4310,4310,4310,4310,200
|
|
20240903,135200,688682060,4310,4310,4310,4310,228
|
|
20240903,135100,687699380,4315,4315,4315,4315,80
|
|
20240903,135000,687354180,4315,4315,4315,4315,4984
|
|
20240903,134900,665848220,4320,4320,4320,4320,5
|
|
20240903,134800,665826620,4320,4325,4325,4320,402
|
|
20240903,134700,664089970,4325,4325,4325,4325,38
|
|
20240903,134600,663925620,4325,4325,4325,4325,150
|
|
20240903,134500,663276870,4325,4325,4325,4325,0
|
|
20240903,134400,663276870,4325,4325,4325,4325,0
|
|
20240903,134300,663276870,4325,4325,4325,4325,50
|
|
20240903,134200,663060620,4320,4320,4320,4320,0
|
|
20240903,134100,663060620,4320,4320,4320,4320,30
|
|
20240903,134000,662931020,4325,4320,4325,4320,60
|
|
20240903,133900,662671770,4325,4325,4325,4320,227
|
|
20240903,133800,661690045,4325,4325,4325,4325,58
|
|
20240903,133700,661439195,4315,4320,4320,4315,505
|
|
20240903,133600,659259565,4320,4320,4320,4320,0
|
|
20240903,133500,659259565,4320,4320,4320,4320,0
|
|
20240903,133400,659259565,4320,4320,4320,4320,0
|
|
20240903,133300,659259565,4320,4320,4320,4320,500
|
|
20240903,133200,657099565,4320,4315,4320,4315,1108
|
|
20240903,133100,652315525,4310,4310,4310,4310,119
|
|
20240903,133000,651802635,4310,4300,4310,4300,142
|
|
20240903,132900,651190925,4305,4305,4305,4305,101
|
|
20240903,132800,650756120,4305,4305,4305,4305,20
|
|
20240903,132700,650670020,4305,4310,4310,4305,115
|
|
20240903,132600,650174555,4320,4320,4320,4320,3
|
|
20240903,132500,650161595,4320,4320,4320,4320,0
|
|
20240903,132400,650161595,4320,4325,4325,4320,117
|
|
20240903,132300,649656130,4330,4330,4330,4330,1
|
|
20240903,132200,649651800,4325,4325,4325,4325,245
|
|
20240903,132100,648592175,4325,4325,4325,4325,486
|
|
20240903,132000,646490225,4320,4320,4320,4320,104
|
|
20240903,131900,646040945,4320,4320,4320,4320,200
|
|
20240903,131800,645176945,4320,4320,4320,4320,299
|
|
20240903,131700,643885265,4310,4310,4310,4310,0
|
|
20240903,131600,643885265,4310,4310,4310,4310,347
|
|
20240903,131500,642389695,4310,4305,4310,4305,349
|
|
20240903,131400,640887000,4310,4310,4310,4310,109
|
|
20240903,131300,640417210,4310,4310,4310,4310,10
|
|
20240903,131200,640374110,4315,4305,4315,4305,1003
|
|
20240903,131100,636048070,4305,4300,4305,4300,1399
|
|
20240903,131000,630026545,4300,4300,4300,4300,766
|
|
20240903,130900,626732745,4305,4305,4305,4305,100
|
|
20240903,130800,626302245,4305,4305,4305,4305,10
|
|
20240903,130700,626259195,4305,4305,4305,4305,0
|
|
20240903,130600,626259195,4305,4305,4305,4305,300
|
|
20240903,130500,624967695,4300,4300,4300,4300,0
|
|
20240903,130400,624967695,4300,4300,4300,4300,1000
|
|
20240903,130300,620667695,4300,4305,4305,4300,2
|
|
20240903,130200,620659090,4305,4295,4305,4295,310
|
|
20240903,130100,619326820,4295,4295,4295,4295,0
|
|
20240903,130000,619326820,4295,4295,4295,4295,11
|
|
20240903,125900,619279575,4300,4300,4300,4295,101
|
|
20240903,125800,618845280,4300,4300,4300,4300,0
|
|
20240903,125700,618845280,4300,4300,4300,4300,0
|
|
20240903,125600,618845280,4300,4300,4300,4300,15
|
|
20240903,125500,618780780,4285,4285,4285,4285,548
|
|
20240903,125400,616432600,4285,4285,4285,4285,1935
|
|
20240903,125300,608141125,4290,4290,4290,4290,234
|
|
20240903,125200,607137265,4290,4300,4300,4290,693
|
|
20240903,125100,604164095,4305,4305,4305,4305,0
|
|
20240903,125000,604164095,4305,4305,4305,4305,0
|
|
20240903,124900,604164095,4305,4300,4305,4300,56
|
|
20240903,124800,603923095,4285,4285,4285,4285,121
|
|
20240903,124700,603404610,4290,4290,4290,4290,0
|
|
20240903,124600,603404610,4290,4290,4290,4290,1728
|
|
20240903,124500,595991490,4290,4290,4290,4290,0
|
|
20240903,124400,595991490,4290,4290,4290,4290,0
|
|
20240903,124300,595991490,4290,4290,4290,4290,0
|
|
20240903,124200,595991490,4290,4295,4295,4290,500
|
|
20240903,124100,593845705,4305,4295,4305,4295,701
|
|
20240903,124000,590829900,4295,4295,4295,4295,20
|
|
20240903,123900,590744000,4295,4295,4295,4295,522
|
|
20240903,123800,588502010,4295,4295,4295,4295,50
|
|
20240903,123700,588287260,4295,4295,4295,4295,0
|
|
20240903,123600,588287260,4295,4295,4295,4295,0
|
|
20240903,123500,588287260,4295,4295,4295,4295,229
|
|
20240903,123400,587303705,4295,4295,4295,4295,350
|
|
20240903,123300,585800455,4300,4300,4300,4300,0
|
|
20240903,123200,585800455,4300,4300,4300,4300,130
|
|
20240903,123100,585241455,4300,4300,4300,4300,350
|
|
20240903,123000,583736455,4300,4300,4300,4300,0
|
|
20240903,122900,583736455,4300,4300,4300,4300,40
|
|
20240903,122800,583564455,4300,4300,4300,4300,150
|
|
20240903,122700,582919455,4305,4305,4305,4305,0
|
|
20240903,122600,582919455,4305,4305,4305,4305,0
|
|
20240903,122500,582919455,4305,4305,4305,4305,1
|
|
20240903,122400,582915150,4305,4305,4305,4305,28
|
|
20240903,122300,582794610,4305,4305,4305,4305,0
|
|
20240903,122200,582794610,4305,4305,4305,4305,0
|
|
20240903,122100,582794610,4305,4305,4305,4305,0
|
|
20240903,122000,582794610,4305,4305,4305,4305,9
|
|
20240903,121900,582755865,4295,4295,4295,4295,0
|
|
20240903,121800,582755865,4295,4295,4295,4295,98
|
|
20240903,121700,582334955,4295,4295,4295,4295,0
|
|
20240903,121600,582334955,4295,4295,4295,4295,69
|
|
20240903,121500,582038600,4295,4300,4300,4295,506
|
|
20240903,121400,579865170,4305,4305,4305,4305,20
|
|
20240903,121300,579779070,4315,4315,4315,4315,0
|
|
20240903,121200,579779070,4315,4310,4315,4305,68
|
|
20240903,121100,579485670,4315,4300,4315,4300,116
|
|
20240903,121000,578986765,4300,4300,4300,4300,0
|
|
20240903,120900,578986765,4300,4300,4300,4300,0
|
|
20240903,120800,578986765,4300,4300,4300,4300,25
|
|
20240903,120700,578879265,4295,4295,4295,4295,20
|
|
20240903,120600,578793365,4295,4295,4295,4295,6
|
|
20240903,120500,578767595,4295,4300,4300,4295,750
|
|
20240903,120400,575544845,4300,4300,4300,4300,0
|
|
20240903,120300,575544845,4300,4300,4300,4300,107
|
|
20240903,120200,575084745,4300,4300,4300,4300,5
|
|
20240903,120100,575063245,4300,4295,4300,4295,277
|
|
20240903,120000,573873220,4300,4305,4305,4300,2250
|
|
20240903,115900,564192680,4305,4300,4305,4300,1158
|
|
20240903,115800,559209990,4305,4310,4310,4305,1378
|
|
20240903,115700,553274650,4315,4315,4315,4315,60
|
|
20240903,115600,553015750,4315,4320,4320,4315,62
|
|
20240903,115500,552748195,4320,4320,4320,4320,0
|
|
20240903,115400,552748195,4320,4320,4320,4320,200
|
|
20240903,115300,551884195,4320,4320,4320,4315,2212
|
|
20240903,115200,542328655,4330,4325,4330,4325,2923
|
|
20240903,115100,529685530,4330,4330,4330,4330,499
|
|
20240903,115000,527524860,4330,4325,4330,4325,64
|
|
20240903,114900,527248055,4330,4330,4330,4330,230
|
|
20240903,114800,526252155,4330,4335,4335,4330,3301
|
|
20240903,114700,511956645,4345,4340,4345,4340,100
|
|
20240903,114600,511522150,4345,4340,4345,4340,115
|
|
20240903,114500,511022965,4330,4330,4330,4330,0
|
|
20240903,114400,511022965,4330,4330,4330,4330,177
|
|
20240903,114300,510256555,4335,4340,4340,4335,1663
|
|
20240903,114200,503047435,4340,4340,4340,4340,378
|
|
20240903,114100,501406915,4345,4345,4345,4345,0
|
|
20240903,114000,501406915,4345,4345,4345,4345,0
|
|
20240903,113900,501406915,4345,4345,4345,4345,20
|
|
20240903,113800,501320015,4345,4345,4345,4345,140
|
|
20240903,113700,500711715,4345,4345,4345,4345,0
|
|
20240903,113600,500711715,4345,4345,4345,4345,0
|
|
20240903,113500,500711715,4345,4345,4345,4345,6
|
|
20240903,113400,500685645,4345,4345,4345,4345,0
|
|
20240903,113300,500685645,4345,4340,4345,4340,986
|
|
20240903,113200,496406400,4345,4350,4350,4345,55
|
|
20240903,113100,496167370,4345,4345,4345,4345,11
|
|
20240903,113000,496119575,4340,4340,4340,4340,0
|
|
20240903,112900,496119575,4340,4345,4345,4340,7
|
|
20240903,112800,496089175,4345,4345,4345,4345,0
|
|
20240903,112700,496089175,4345,4345,4345,4345,48
|
|
20240903,112600,495880615,4345,4345,4345,4345,0
|
|
20240903,112500,495880615,4345,4355,4355,4345,890
|
|
20240903,112400,492013365,4350,4355,4355,4350,1209
|
|
20240903,112300,486751690,4355,4355,4355,4355,500
|
|
20240903,112200,484574190,4355,4355,4355,4355,59
|
|
20240903,112100,484317245,4355,4355,4355,4355,208
|
|
20240903,112000,483411405,4350,4355,4355,4350,198
|
|
20240903,111900,482549125,4355,4355,4355,4355,368
|
|
20240903,111800,480946485,4355,4350,4355,4350,1469
|
|
20240903,111700,474555840,4355,4355,4355,4355,202
|
|
20240903,111600,473676130,4355,4355,4355,4355,135
|
|
20240903,111500,473088205,4350,4350,4350,4350,366
|
|
20240903,111400,471496105,4350,4350,4350,4350,30
|
|
20240903,111300,471365605,4345,4355,4355,4345,504
|
|
20240903,111200,469174705,4345,4345,4345,4345,0
|
|
20240903,111100,469174705,4345,4355,4355,4345,513
|
|
20240903,111000,466942245,4355,4355,4355,4350,862
|
|
20240903,110900,463189975,4360,4360,4360,4360,1
|
|
20240903,110800,463185615,4360,4355,4360,4355,3
|
|
20240903,110700,463172540,4360,4345,4360,4345,6897
|
|
20240903,110600,433174265,4340,4340,4340,4340,673
|
|
20240903,110500,430253445,4335,4335,4335,4330,343
|
|
20240903,110400,428766840,4335,4335,4335,4335,1096
|
|
20240903,110300,424015680,4335,4330,4335,4330,51
|
|
20240903,110200,423794600,4340,4340,4340,4340,67
|
|
20240903,110100,423503820,4335,4330,4335,4330,611
|
|
20240903,110000,420855190,4335,4340,4340,4330,156
|
|
20240903,105900,420178930,4340,4340,4340,4340,220
|
|
20240903,105800,419224130,4345,4345,4345,4345,0
|
|
20240903,105700,419224130,4345,4345,4345,4345,317
|
|
20240903,105600,417846765,4345,4345,4345,4345,1432
|
|
20240903,105500,411624725,4345,4345,4345,4345,50
|
|
20240903,105400,411407475,4345,4340,4345,4340,95
|
|
20240903,105300,410994825,4340,4340,4340,4340,25
|
|
20240903,105200,410886325,4340,4330,4340,4325,2551
|
|
20240903,105100,399822030,4330,4325,4330,4325,10
|
|
20240903,105000,399778760,4325,4320,4325,4315,222
|
|
20240903,104900,398819120,4320,4315,4325,4315,121
|
|
20240903,104800,398296330,4315,4315,4315,4315,3
|
|
20240903,104700,398283385,4305,4305,4305,4305,281
|
|
20240903,104600,397073680,4305,4305,4305,4305,16
|
|
20240903,104500,397004800,4305,4305,4305,4305,1272
|
|
20240903,104400,391528840,4305,4305,4305,4305,5
|
|
20240903,104300,391507315,4305,4310,4310,4305,325
|
|
20240903,104200,390106970,4310,4315,4315,4310,50
|
|
20240903,104100,389891465,4310,4310,4310,4310,0
|
|
20240903,104000,389891465,4310,4310,4310,4310,327
|
|
20240903,103900,388482095,4310,4310,4310,4310,150
|
|
20240903,103800,387835595,4310,4320,4320,4310,15
|
|
20240903,103700,387770915,4320,4320,4320,4320,202
|
|
20240903,103600,386898275,4310,4310,4310,4310,43
|
|
20240903,103500,386712945,4310,4310,4310,4310,471
|
|
20240903,103400,384682935,4315,4310,4315,4310,300
|
|
20240903,103300,383389435,4310,4310,4310,4310,300
|
|
20240903,103200,382096435,4310,4310,4310,4310,1088
|
|
20240903,103100,377407155,4310,4315,4315,4310,100
|
|
20240903,103000,376976065,4315,4320,4320,4315,231
|
|
20240903,102900,375978555,4325,4325,4325,4325,0
|
|
20240903,102800,375978555,4325,4325,4325,4320,197
|
|
20240903,102700,375126535,4330,4335,4335,4330,489
|
|
20240903,102600,373008665,4335,4330,4335,4330,249
|
|
20240903,102500,371929480,4325,4325,4325,4325,0
|
|
20240903,102400,371929480,4325,4325,4325,4325,153
|
|
20240903,102300,371267755,4325,4325,4325,4325,5
|
|
20240903,102200,371246130,4320,4315,4320,4315,34
|
|
20240903,102100,371099350,4310,4310,4310,4310,546
|
|
20240903,102000,368746090,4310,4315,4315,4310,31
|
|
20240903,101900,368612475,4320,4320,4330,4320,96
|
|
20240903,101800,368197735,4330,4335,4335,4330,121
|
|
20240903,101700,367673700,4335,4335,4335,4335,587
|
|
20240903,101600,365129055,4335,4335,4335,4335,212
|
|
20240903,101500,364210035,4335,4325,4335,4320,1196
|
|
20240903,101400,359033030,4330,4330,4330,4330,105
|
|
20240903,101300,358578380,4330,4335,4335,4330,7719
|
|
20240903,101200,325145625,4335,4330,4335,4330,861
|
|
20240903,101100,321413260,4335,4335,4335,4335,0
|
|
20240903,101000,321413260,4335,4335,4335,4335,0
|
|
20240903,100900,321413260,4335,4325,4335,4325,1422
|
|
20240903,100800,315252995,4330,4330,4330,4330,0
|
|
20240903,100700,315252995,4330,4330,4330,4325,524
|
|
20240903,100600,312984080,4330,4320,4330,4310,797
|
|
20240903,100500,309541070,4320,4320,4320,4320,0
|
|
20240903,100400,309541070,4320,4320,4320,4310,412
|
|
20240903,100300,307765230,4325,4325,4325,4325,0
|
|
20240903,100200,307765230,4325,4325,4325,4320,21
|
|
20240903,100100,307674430,4330,4330,4330,4325,1211
|
|
20240903,100000,302430930,4330,4330,4330,4330,50
|
|
20240903,095900,302214430,4330,4305,4330,4305,347
|
|
20240903,095800,300715195,4310,4315,4315,4305,2040
|
|
20240903,095700,291919495,4320,4320,4320,4320,0
|
|
20240903,095600,291919495,4320,4300,4320,4300,2129
|
|
20240903,095500,282752515,4300,4300,4305,4300,1052
|
|
20240903,095400,278228380,4300,4300,4300,4300,227
|
|
20240903,095300,277252280,4300,4300,4300,4300,285
|
|
20240903,095200,276026780,4300,4300,4300,4300,5
|
|
20240903,095100,276005280,4300,4300,4300,4300,3453
|
|
20240903,095000,261157380,4300,4300,4300,4300,680
|
|
20240903,094900,258233380,4300,4300,4300,4300,28
|
|
20240903,094800,258112980,4310,4310,4310,4310,12
|
|
20240903,094700,258061260,4300,4300,4300,4300,6465
|
|
20240903,094600,230261760,4300,4305,4305,4300,1824
|
|
20240903,094500,222411355,4310,4305,4310,4305,237
|
|
20240903,094400,221390070,4310,4320,4320,4310,681
|
|
20240903,094300,218454950,4310,4320,4325,4310,702
|
|
20240903,094200,215429305,4315,4315,4315,4315,1440
|
|
20240903,094100,209215705,4310,4310,4310,4310,271
|
|
20240903,094000,208047695,4310,4310,4310,4310,24
|
|
20240903,093900,207944255,4315,4320,4320,4315,1814
|
|
20240903,093800,200113350,4325,4330,4330,4320,9
|
|
20240903,093700,200074415,4320,4325,4325,4320,15
|
|
20240903,093600,200009565,4320,4330,4330,4320,212
|
|
20240903,093500,199093595,4330,4330,4330,4320,132
|
|
20240903,093400,198522055,4330,4320,4330,4320,244
|
|
20240903,093300,197467930,4330,4330,4335,4320,843
|
|
20240903,093200,193813740,4335,4325,4335,4325,4780
|
|
20240903,093100,173123890,4320,4320,4320,4320,503
|
|
20240903,093000,170950930,4310,4315,4320,4310,12
|
|
20240903,092900,170899105,4305,4315,4320,4305,604
|
|
20240903,092800,168297540,4320,4315,4320,4315,2
|
|
20240903,092700,168288905,4305,4300,4320,4300,260
|
|
20240903,092600,167169455,4300,4295,4305,4295,985
|
|
20240903,092500,162937000,4285,4285,4285,4285,0
|
|
20240903,092400,162937000,4285,4285,4285,4285,50
|
|
20240903,092300,162722750,4280,4285,4285,4280,1309
|
|
20240903,092200,157117100,4285,4280,4285,4280,270
|
|
20240903,092100,155961450,4280,4295,4295,4280,3149
|
|
20240903,092000,142468255,4285,4295,4295,4285,489
|
|
20240903,091900,140369740,4285,4295,4295,4285,2387
|
|
20240903,091800,130129090,4295,4300,4300,4295,2866
|
|
20240903,091700,117811560,4305,4305,4305,4305,148
|
|
20240903,091600,117174420,4305,4320,4320,4305,1934
|
|
20240903,091500,108844005,4315,4315,4315,4315,1151
|
|
20240903,091400,103877440,4315,4315,4330,4315,436
|
|
20240903,091300,101991235,4315,4335,4335,4315,1900
|
|
20240903,091200,93766225,4350,4345,4365,4325,8049
|
|
20240903,091100,58803790,4340,4320,4340,4320,1286
|
|
20240903,091000,53231360,4315,4305,4315,4305,87
|
|
20240903,090900,52856425,4300,4315,4315,4300,39
|
|
20240903,090800,52688350,4315,4300,4340,4300,2482
|
|
20240903,090700,41957935,4310,4270,4310,4265,2551
|
|
20240903,090600,31028515,4270,4275,4275,4270,562
|
|
20240903,090500,28628545,4275,4300,4300,4270,3131
|
|
20240903,090400,15225835,4300,4300,4305,4300,35
|
|
20240903,090300,15075285,4300,4290,4300,4290,1991
|
|
20240903,090200,6522990,4290,4300,4300,4285,171
|
|
20240903,090100,5787900,4295,4295,4295,4295,266
|
|
20240903,090000,4645430,4295,4285,4295,4285,1083
|