700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,203700,959574560,11140,11140,11140,11140,1192
|
|
20240906,203600,959574560,11140,11140,11140,11140,0
|
|
20240906,203500,959574560,11140,11140,11140,11140,0
|
|
20240906,203400,959574560,11140,11140,11140,11140,0
|
|
20240906,203300,959574560,11140,11140,11140,11140,0
|
|
20240906,203200,959574560,11140,11140,11140,11140,0
|
|
20240906,203100,959574560,11140,11140,11140,11140,0
|
|
20240906,203000,959574560,11140,11140,11140,11140,0
|
|
20240906,202900,959574560,11140,11140,11140,11140,0
|
|
20240906,202800,959574560,11140,11140,11140,11140,0
|
|
20240906,202700,959574560,11140,11140,11140,11140,0
|
|
20240906,202600,959574560,11140,11140,11140,11140,0
|
|
20240906,202500,959574560,11140,11140,11140,11140,0
|
|
20240906,202400,959574560,11140,11140,11140,11140,0
|
|
20240906,202300,959574560,11140,11140,11140,11140,0
|
|
20240906,202200,959574560,11140,11140,11140,11140,0
|
|
20240906,202100,959574560,11140,11140,11140,11140,0
|
|
20240906,202000,959574560,11140,11140,11140,11140,0
|
|
20240906,201900,959574560,11140,11140,11140,11140,0
|
|
20240906,201800,959574560,11140,11140,11140,11140,0
|
|
20240906,201700,959574560,11140,11140,11140,11140,0
|
|
20240906,201600,959574560,11140,11140,11140,11140,0
|
|
20240906,201500,959574560,11140,11140,11140,11140,0
|
|
20240906,201400,959574560,11140,11140,11140,11140,0
|
|
20240906,201300,959574560,11140,11140,11140,11140,0
|
|
20240906,201200,959574560,11140,11140,11140,11140,0
|
|
20240906,201100,959574560,11140,11140,11140,11140,0
|
|
20240906,201000,959574560,11140,11140,11140,11140,0
|
|
20240906,200900,959574560,11140,11140,11140,11140,0
|
|
20240906,200800,959574560,11140,11140,11140,11140,0
|
|
20240906,200700,959574560,11140,11140,11140,11140,1192
|
|
20240906,200600,959574560,11140,11140,11140,11140,0
|
|
20240906,200500,959574560,11140,11140,11140,11140,0
|
|
20240906,200400,959574560,11140,11140,11140,11140,0
|
|
20240906,200300,959574560,11140,11140,11140,11140,0
|
|
20240906,200200,959574560,11140,11140,11140,11140,0
|
|
20240906,200100,959574560,11140,11140,11140,11140,0
|
|
20240906,200000,959574560,11140,11140,11140,11140,0
|
|
20240906,195900,959574560,11140,11140,11140,11140,0
|
|
20240906,195800,959574560,11140,11140,11140,11140,0
|
|
20240906,195700,959574560,11140,11140,11140,11140,0
|
|
20240906,195600,959574560,11140,11140,11140,11140,0
|
|
20240906,195500,959574560,11140,11140,11140,11140,0
|
|
20240906,195400,959574560,11140,11140,11140,11140,0
|
|
20240906,195300,959574560,11140,11140,11140,11140,0
|
|
20240906,195200,959574560,11140,11140,11140,11140,0
|
|
20240906,195100,959574560,11140,11140,11140,11140,0
|
|
20240906,195000,959574560,11140,11140,11140,11140,0
|
|
20240906,194900,959574560,11140,11140,11140,11140,0
|
|
20240906,194800,959574560,11140,11140,11140,11140,0
|
|
20240906,194700,959574560,11140,11140,11140,11140,0
|
|
20240906,194600,959574560,11140,11140,11140,11140,0
|
|
20240906,194500,959574560,11140,11140,11140,11140,0
|
|
20240906,194400,959574560,11140,11140,11140,11140,0
|
|
20240906,194300,959574560,11140,11140,11140,11140,0
|
|
20240906,194200,959574560,11140,11140,11140,11140,0
|
|
20240906,194100,959574560,11140,11140,11140,11140,0
|
|
20240906,194000,959574560,11140,11140,11140,11140,0
|
|
20240906,193900,959574560,11140,11140,11140,11140,0
|
|
20240906,193800,959574560,11140,11140,11140,11140,0
|
|
20240906,193700,959574560,11140,11140,11140,11140,1192
|
|
20240906,193600,959574560,11140,11140,11140,11140,0
|
|
20240906,193500,959574560,11140,11140,11140,11140,0
|
|
20240906,193400,959574560,11140,11140,11140,11140,0
|
|
20240906,193300,959574560,11140,11140,11140,11140,0
|
|
20240906,193200,959574560,11140,11140,11140,11140,0
|
|
20240906,193100,959574560,11140,11140,11140,11140,0
|
|
20240906,193000,959574560,11140,11140,11140,11140,0
|
|
20240906,192900,959574560,11140,11140,11140,11140,0
|
|
20240906,192800,959574560,11140,11140,11140,11140,0
|
|
20240906,192700,959574560,11140,11140,11140,11140,0
|
|
20240906,192600,959574560,11140,11140,11140,11140,0
|
|
20240906,192500,959574560,11140,11140,11140,11140,0
|
|
20240906,192400,959574560,11140,11140,11140,11140,0
|
|
20240906,192300,959574560,11140,11140,11140,11140,0
|
|
20240906,192200,959574560,11140,11140,11140,11140,0
|
|
20240906,192100,959574560,11140,11140,11140,11140,0
|
|
20240906,192000,959574560,11140,11140,11140,11140,0
|
|
20240906,191900,959574560,11140,11140,11140,11140,0
|
|
20240906,191800,959574560,11140,11140,11140,11140,0
|
|
20240906,191700,959574560,11140,11140,11140,11140,0
|
|
20240906,191600,959574560,11140,11140,11140,11140,0
|
|
20240906,191500,959574560,11140,11140,11140,11140,0
|
|
20240906,191400,959574560,11140,11140,11140,11140,0
|
|
20240906,191300,959574560,11140,11140,11140,11140,0
|
|
20240906,191200,959574560,11140,11140,11140,11140,0
|
|
20240906,191100,959574560,11140,11140,11140,11140,0
|
|
20240906,191000,959574560,11140,11140,11140,11140,0
|
|
20240906,190900,959574560,11140,11140,11140,11140,0
|
|
20240906,190800,959574560,11140,11140,11140,11140,0
|
|
20240906,190700,959574560,11140,11140,11140,11140,1192
|
|
20240906,190600,959574560,11140,11140,11140,11140,0
|
|
20240906,190500,959574560,11140,11140,11140,11140,0
|
|
20240906,190400,959574560,11140,11140,11140,11140,0
|
|
20240906,190300,959574560,11140,11140,11140,11140,0
|
|
20240906,190200,959574560,11140,11140,11140,11140,0
|
|
20240906,190100,959574560,11140,11140,11140,11140,0
|
|
20240906,190000,959574560,11140,11140,11140,11140,0
|
|
20240906,185900,959574560,11140,11140,11140,11140,0
|
|
20240906,185800,959574560,11140,11140,11140,11140,0
|
|
20240906,185700,959574560,11140,11140,11140,11140,0
|
|
20240906,185600,959574560,11140,11140,11140,11140,0
|
|
20240906,185500,959574560,11140,11140,11140,11140,0
|
|
20240906,185400,959574560,11140,11140,11140,11140,0
|
|
20240906,185300,959574560,11140,11140,11140,11140,0
|
|
20240906,185200,959574560,11140,11140,11140,11140,0
|
|
20240906,185100,959574560,11140,11140,11140,11140,0
|
|
20240906,185000,959574560,11140,11140,11140,11140,0
|
|
20240906,184900,959574560,11140,11140,11140,11140,0
|
|
20240906,184800,959574560,11140,11140,11140,11140,0
|
|
20240906,184700,959574560,11140,11140,11140,11140,0
|
|
20240906,184600,959574560,11140,11140,11140,11140,0
|
|
20240906,184500,959574560,11140,11140,11140,11140,0
|
|
20240906,184400,959574560,11140,11140,11140,11140,0
|
|
20240906,184300,959574560,11140,11140,11140,11140,0
|
|
20240906,184200,959574560,11140,11140,11140,11140,0
|
|
20240906,184100,959574560,11140,11140,11140,11140,0
|
|
20240906,184000,959574560,11140,11140,11140,11140,0
|
|
20240906,183900,959574560,11140,11140,11140,11140,0
|
|
20240906,183800,959574560,11140,11140,11140,11140,0
|
|
20240906,183700,959574560,11140,11140,11140,11140,1192
|
|
20240906,183600,959574560,11140,11140,11140,11140,0
|
|
20240906,183500,959574560,11140,11140,11140,11140,0
|
|
20240906,183400,959574560,11140,11140,11140,11140,0
|
|
20240906,183300,959574560,11140,11140,11140,11140,0
|
|
20240906,183200,959574560,11140,11140,11140,11140,0
|
|
20240906,183100,959574560,11140,11140,11140,11140,0
|
|
20240906,183000,959574560,11140,11140,11140,11140,0
|
|
20240906,182900,959574560,11140,11140,11140,11140,0
|
|
20240906,182800,959574560,11140,11140,11140,11140,0
|
|
20240906,182700,959574560,11140,11140,11140,11140,0
|
|
20240906,182600,959574560,11140,11140,11140,11140,0
|
|
20240906,182500,959574560,11140,11140,11140,11140,0
|
|
20240906,182400,959574560,11140,11140,11140,11140,0
|
|
20240906,182300,959574560,11140,11140,11140,11140,0
|
|
20240906,182200,959574560,11140,11140,11140,11140,0
|
|
20240906,182100,959574560,11140,11140,11140,11140,0
|
|
20240906,182000,959574560,11140,11140,11140,11140,0
|
|
20240906,181900,959574560,11140,11140,11140,11140,0
|
|
20240906,181800,959574560,11140,11140,11140,11140,0
|
|
20240906,181700,959574560,11140,11140,11140,11140,0
|
|
20240906,181600,959574560,11140,11140,11140,11140,0
|
|
20240906,181500,959574560,11140,11140,11140,11140,0
|
|
20240906,181400,959574560,11140,11140,11140,11140,0
|
|
20240906,181300,959574560,11140,11140,11140,11140,0
|
|
20240906,181200,959574560,11140,11140,11140,11140,0
|
|
20240906,181100,959574560,11140,11140,11140,11140,0
|
|
20240906,181000,959574560,11140,11140,11140,11140,0
|
|
20240906,180900,959574560,11140,11140,11140,11140,0
|
|
20240906,180800,959574560,11140,11140,11140,11140,0
|
|
20240906,180700,959574560,11140,11140,11140,11140,1192
|
|
20240906,180600,959574560,11140,11140,11140,11140,0
|
|
20240906,180500,959574560,11140,11140,11140,11140,0
|
|
20240906,180400,959574560,11140,11140,11140,11140,0
|
|
20240906,180300,959574560,11140,11140,11140,11140,0
|
|
20240906,180200,959574560,11140,11140,11140,11140,0
|
|
20240906,180100,959574560,11140,11140,11140,11140,0
|
|
20240906,180000,959574560,11140,11140,11140,11140,0
|
|
20240906,175900,959574560,11140,11140,11140,11140,0
|
|
20240906,175800,959574560,11140,11140,11140,11140,0
|
|
20240906,175700,959574560,11140,11140,11140,11140,0
|
|
20240906,175600,959574560,11140,11140,11140,11140,0
|
|
20240906,175500,959574560,11140,11140,11140,11140,0
|
|
20240906,175400,959574560,11140,11140,11140,11140,0
|
|
20240906,175300,959574560,11140,11140,11140,11140,0
|
|
20240906,175200,959574560,11140,11140,11140,11140,0
|
|
20240906,175100,959574560,11140,11140,11140,11140,0
|
|
20240906,175000,959574560,11140,11140,11140,11140,0
|
|
20240906,174900,959574560,11140,11140,11140,11140,0
|
|
20240906,174800,959574560,11140,11140,11140,11140,0
|
|
20240906,174700,959574560,11140,11140,11140,11140,0
|
|
20240906,174600,959574560,11140,11140,11140,11140,0
|
|
20240906,174500,959574560,11140,11140,11140,11140,0
|
|
20240906,174400,959574560,11140,11140,11140,11140,0
|
|
20240906,174300,959574560,11140,11140,11140,11140,0
|
|
20240906,174200,959574560,11140,11140,11140,11140,0
|
|
20240906,174100,959574560,11140,11140,11140,11140,0
|
|
20240906,174000,959574560,11140,11140,11140,11140,0
|
|
20240906,173900,959574560,11140,11140,11140,11140,0
|
|
20240906,173800,959574560,11140,11140,11140,11140,0
|
|
20240906,173700,959574560,11140,11140,11140,11140,1192
|
|
20240906,173600,959574560,11140,11140,11140,11140,0
|
|
20240906,173500,959574560,11140,11140,11140,11140,0
|
|
20240906,173400,959574560,11140,11140,11140,11140,0
|
|
20240906,173300,959574560,11140,11140,11140,11140,0
|
|
20240906,173200,959574560,11140,11140,11140,11140,0
|
|
20240906,173100,959574560,11140,11140,11140,11140,0
|
|
20240906,173000,959574560,11140,11140,11140,11140,0
|
|
20240906,172900,959574560,11140,11140,11140,11140,0
|
|
20240906,172800,959574560,11140,11140,11140,11140,0
|
|
20240906,172700,959574560,11140,11140,11140,11140,0
|
|
20240906,172600,959574560,11140,11140,11140,11140,0
|
|
20240906,172500,959574560,11140,11140,11140,11140,0
|
|
20240906,172400,959574560,11140,11140,11140,11140,0
|
|
20240906,172300,959574560,11140,11140,11140,11140,0
|
|
20240906,172200,959574560,11140,11140,11140,11140,0
|
|
20240906,172100,959574560,11140,11140,11140,11140,0
|
|
20240906,172000,959574560,11140,11140,11140,11140,0
|
|
20240906,171900,959574560,11140,11140,11140,11140,0
|
|
20240906,171800,959574560,11140,11140,11140,11140,0
|
|
20240906,171700,959574560,11140,11140,11140,11140,0
|
|
20240906,171600,959574560,11140,11140,11140,11140,0
|
|
20240906,171500,959574560,11140,11140,11140,11140,0
|
|
20240906,171400,959574560,11140,11140,11140,11140,0
|
|
20240906,171300,959574560,11140,11140,11140,11140,0
|
|
20240906,171200,959574560,11140,11140,11140,11140,0
|
|
20240906,171100,959574560,11140,11140,11140,11140,0
|
|
20240906,171000,959574560,11140,11140,11140,11140,0
|
|
20240906,170900,959574560,11140,11140,11140,11140,0
|
|
20240906,170800,959574560,11140,11140,11140,11140,0
|
|
20240906,170700,959574560,11140,11140,11140,11140,1192
|
|
20240906,170600,959574560,11140,11140,11140,11140,0
|
|
20240906,170500,959574560,11140,11140,11140,11140,0
|
|
20240906,170400,959574560,11140,11140,11140,11140,0
|
|
20240906,170300,959574560,11140,11140,11140,11140,0
|
|
20240906,170200,959574560,11140,11140,11140,11140,0
|
|
20240906,170100,959574560,11140,11140,11140,11140,0
|
|
20240906,170000,959574560,11140,11140,11140,11140,0
|
|
20240906,165900,959574560,11140,11140,11140,11140,0
|
|
20240906,165800,959574560,11140,11140,11140,11140,0
|
|
20240906,165700,959574560,11140,11140,11140,11140,0
|
|
20240906,165600,959574560,11140,11140,11140,11140,0
|
|
20240906,165500,959574560,11140,11140,11140,11140,0
|
|
20240906,165400,959574560,11140,11140,11140,11140,0
|
|
20240906,165300,959574560,11140,11140,11140,11140,0
|
|
20240906,165200,959574560,11140,11140,11140,11140,0
|
|
20240906,165100,959574560,11140,11140,11140,11140,0
|
|
20240906,165000,959574560,11140,11140,11140,11140,0
|
|
20240906,164900,959574560,11140,11140,11140,11140,0
|
|
20240906,164800,959574560,11140,11140,11140,11140,0
|
|
20240906,164700,959574560,11140,11140,11140,11140,0
|
|
20240906,164600,959574560,11140,11140,11140,11140,0
|
|
20240906,164500,959574560,11140,11140,11140,11140,0
|
|
20240906,164400,959574560,11140,11140,11140,11140,0
|
|
20240906,164300,959574560,11140,11140,11140,11140,0
|
|
20240906,164200,959574560,11140,11140,11140,11140,0
|
|
20240906,164100,959574560,11140,11140,11140,11140,0
|
|
20240906,164000,959574560,11140,11140,11140,11140,0
|
|
20240906,163900,959574560,11140,11140,11140,11140,0
|
|
20240906,163800,959574560,11140,11140,11140,11140,0
|
|
20240906,163700,959574560,11140,11140,11140,11140,1192
|
|
20240906,163600,959574560,11140,11140,11140,11140,0
|
|
20240906,163500,959574560,11140,11140,11140,11140,0
|
|
20240906,163400,959574560,11140,11140,11140,11140,0
|
|
20240906,163300,959574560,11140,11140,11140,11140,0
|
|
20240906,163200,959574560,11140,11140,11140,11140,0
|
|
20240906,163100,959574560,11140,11140,11140,11140,0
|
|
20240906,163000,959574560,11140,11140,11140,11140,0
|
|
20240906,162900,959574560,11140,11140,11140,11140,0
|
|
20240906,162800,959574560,11140,11140,11140,11140,0
|
|
20240906,162700,959574560,11140,11140,11140,11140,0
|
|
20240906,162600,959574560,11140,11140,11140,11140,0
|
|
20240906,162500,959574560,11140,11140,11140,11140,0
|
|
20240906,162400,959574560,11140,11140,11140,11140,0
|
|
20240906,162300,959574560,11140,11140,11140,11140,0
|
|
20240906,162200,959574560,11140,11140,11140,11140,0
|
|
20240906,162100,959574560,11140,11140,11140,11140,0
|
|
20240906,162000,959574560,11140,11140,11140,11140,0
|
|
20240906,161900,959574560,11140,11140,11140,11140,0
|
|
20240906,161800,959574560,11140,11140,11140,11140,0
|
|
20240906,161700,959574560,11140,11140,11140,11140,0
|
|
20240906,161600,959574560,11140,11140,11140,11140,0
|
|
20240906,161500,959574560,11140,11140,11140,11140,0
|
|
20240906,161400,959574560,11140,11140,11140,11140,0
|
|
20240906,161300,959574560,11140,11140,11140,11140,0
|
|
20240906,161200,959574560,11140,11140,11140,11140,0
|
|
20240906,161100,959574560,11140,11140,11140,11140,0
|
|
20240906,161000,959574560,11140,11140,11140,11140,0
|
|
20240906,160900,959574560,11140,11140,11140,11140,0
|
|
20240906,160800,959574560,11140,11140,11140,11140,0
|
|
20240906,160700,959574560,11140,11140,11140,11140,1192
|
|
20240906,160600,959574560,11140,11140,11140,11140,0
|
|
20240906,160500,959574560,11140,11140,11140,11140,0
|
|
20240906,160400,959574560,11140,11140,11140,11140,0
|
|
20240906,160300,959574560,11140,11140,11140,11140,0
|
|
20240906,160200,959574560,11140,11140,11140,11140,0
|
|
20240906,160100,959574560,11140,11140,11140,11140,0
|
|
20240906,160000,959574560,11140,11140,11140,11140,0
|
|
20240906,155900,959574560,11140,11140,11140,11140,0
|
|
20240906,155800,959574560,11140,11140,11140,11140,0
|
|
20240906,155700,959574560,11140,11140,11140,11140,0
|
|
20240906,155600,959574560,11140,11140,11140,11140,0
|
|
20240906,155500,959574560,11140,11140,11140,11140,0
|
|
20240906,155400,959574560,11140,11140,11140,11140,0
|
|
20240906,155300,959574560,11140,11140,11140,11140,0
|
|
20240906,155200,959574560,11140,11140,11140,11140,0
|
|
20240906,155100,959574560,11140,11140,11140,11140,0
|
|
20240906,155000,959574560,11140,11140,11140,11140,0
|
|
20240906,154900,959574560,11140,11140,11140,11140,0
|
|
20240906,154800,959574560,11140,11140,11140,11140,0
|
|
20240906,154700,959574560,11140,11140,11140,11140,0
|
|
20240906,154600,959574560,11140,11140,11140,11140,0
|
|
20240906,154500,959574560,11140,11140,11140,11140,0
|
|
20240906,154400,959574560,11140,11140,11140,11140,0
|
|
20240906,154300,959574560,11140,11140,11140,11140,0
|
|
20240906,154200,959574560,11140,11140,11140,11140,0
|
|
20240906,154100,959574560,11140,11140,11140,11140,0
|
|
20240906,154000,959574560,11140,11140,11140,11140,0
|
|
20240906,153900,959574560,11140,11140,11140,11140,0
|
|
20240906,153800,959574560,11140,11140,11140,11140,0
|
|
20240906,153700,959574560,11140,11140,11140,11140,1192
|
|
20240906,153600,959574560,11140,11140,11140,11140,0
|
|
20240906,153500,959574560,11140,11140,11140,11140,0
|
|
20240906,153400,959574560,11140,11140,11140,11140,0
|
|
20240906,153300,959574560,11140,11140,11140,11140,0
|
|
20240906,153200,959574560,11140,11140,11140,11140,0
|
|
20240906,153100,959574560,11140,11140,11140,11140,0
|
|
20240906,153000,959574560,11140,11140,11140,11140,1192
|
|
20240906,152900,946295680,11100,11100,11100,11100,0
|
|
20240906,152800,946295680,11100,11100,11100,11100,0
|
|
20240906,152700,946295680,11100,11100,11100,11100,0
|
|
20240906,152600,946295680,11100,11100,11100,11100,0
|
|
20240906,152500,946295680,11100,11100,11100,11100,0
|
|
20240906,152400,946295680,11100,11100,11100,11100,0
|
|
20240906,152300,946295680,11100,11100,11100,11100,0
|
|
20240906,152200,946295680,11100,11100,11100,11100,0
|
|
20240906,152100,946295680,11100,11100,11100,11100,0
|
|
20240906,152000,946295680,11100,11100,11100,11100,0
|
|
20240906,151900,946295680,11100,11090,11100,11080,19
|
|
20240906,151800,946085130,11090,11110,11110,11090,549
|
|
20240906,151700,939992120,11110,11110,11110,11110,148
|
|
20240906,151600,938347840,11110,11120,11130,11100,633
|
|
20240906,151500,931306950,11120,11110,11120,11100,1426
|
|
20240906,151400,915461130,11110,11110,11110,11100,1553
|
|
20240906,151300,898207470,11140,11120,11140,11120,286
|
|
20240906,151200,895023990,11110,11120,11140,11110,562
|
|
20240906,151100,888767750,11120,11100,11120,11100,410
|
|
20240906,151000,884212690,11120,11110,11140,11090,1517
|
|
20240906,150900,867363580,11140,11120,11140,11120,229
|
|
20240906,150800,864813840,11110,11070,11110,11070,399
|
|
20240906,150700,860391130,11060,11100,11100,11060,389
|
|
20240906,150600,856080610,11100,11100,11100,11100,7
|
|
20240906,150500,856002910,11100,11100,11100,11100,3
|
|
20240906,150400,855969610,11100,11100,11100,11100,215
|
|
20240906,150300,853583110,11110,11110,11110,11110,4
|
|
20240906,150200,853538670,11100,11100,11100,11100,49
|
|
20240906,150100,852994770,11080,11080,11080,11080,532
|
|
20240906,150000,847100210,11080,11100,11100,11080,42
|
|
20240906,145900,846634290,11110,11090,11110,11090,4
|
|
20240906,145800,846589910,11090,11100,11100,11090,12
|
|
20240906,145700,846456720,11100,11110,11110,11100,7
|
|
20240906,145600,846379010,11110,11110,11110,11110,23
|
|
20240906,145500,846123480,11120,11120,11120,11120,0
|
|
20240906,145400,846123480,11120,11130,11130,11120,28
|
|
20240906,145300,845812110,11130,11130,11130,11130,0
|
|
20240906,145200,845812110,11130,11130,11130,11130,38
|
|
20240906,145100,845389170,11140,11100,11150,11100,145
|
|
20240906,145000,843775580,11110,11110,11110,11110,0
|
|
20240906,144900,843775580,11110,11090,11160,11090,1380
|
|
20240906,144800,828447740,11070,11040,11070,11040,6
|
|
20240906,144700,828381470,11040,11090,11090,11030,2319
|
|
20240906,144600,802763600,11100,11100,11100,11100,0
|
|
20240906,144500,802763600,11100,11100,11110,11100,25
|
|
20240906,144400,802486090,11100,11100,11100,11100,12
|
|
20240906,144300,802352890,11100,11100,11100,11100,1
|
|
20240906,144200,802341790,11100,11110,11110,11100,151
|
|
20240906,144100,800665430,11110,11110,11110,11110,0
|
|
20240906,144000,800665430,11110,11110,11110,11110,144
|
|
20240906,143900,799065590,11110,11110,11110,11110,81
|
|
20240906,143800,798165680,11110,11110,11110,11110,10
|
|
20240906,143700,798054580,11100,11100,11100,11100,0
|
|
20240906,143600,798054580,11100,11100,11100,11100,117
|
|
20240906,143500,796755880,11110,11110,11110,11100,17
|
|
20240906,143400,796567160,11130,11130,11130,11130,8
|
|
20240906,143300,796478120,11130,11130,11130,11130,0
|
|
20240906,143200,796478120,11130,11140,11140,11130,3
|
|
20240906,143100,796444710,11150,11150,11150,11150,1
|
|
20240906,143000,796433560,11160,11190,11190,11160,519
|
|
20240906,142900,790636770,11190,11120,11190,11120,4177
|
|
20240906,142800,743974620,11140,11090,11140,11090,2014
|
|
20240906,142700,721608680,11090,11070,11140,11070,4378
|
|
20240906,142600,672981710,11070,11070,11070,11070,10
|
|
20240906,142500,672871010,11060,11060,11060,11060,1
|
|
20240906,142400,672859950,11050,11050,11050,11050,0
|
|
20240906,142300,672859950,11050,11070,11070,11050,365
|
|
20240906,142200,668822190,11060,11060,11060,11060,124
|
|
20240906,142100,667450750,11050,11040,11050,11040,1090
|
|
20240906,142000,655415370,11040,11040,11040,11040,101
|
|
20240906,141900,654300330,11030,11030,11030,11030,0
|
|
20240906,141800,654300330,11030,11030,11030,11030,260
|
|
20240906,141700,651432530,11040,11040,11040,11040,3
|
|
20240906,141600,651399410,11030,11040,11040,11020,693
|
|
20240906,141500,643755670,11040,11040,11040,11040,35
|
|
20240906,141400,643369270,11030,11030,11030,11030,4
|
|
20240906,141300,643325150,11030,11050,11050,11030,477
|
|
20240906,141200,638056690,11060,11060,11060,11060,0
|
|
20240906,141100,638056690,11060,11060,11060,11060,0
|
|
20240906,141000,638056690,11060,11060,11060,11060,0
|
|
20240906,140900,638056690,11060,11050,11060,11050,129
|
|
20240906,140800,636631230,11040,11040,11040,11040,0
|
|
20240906,140700,636631230,11040,11030,11040,11030,388
|
|
20240906,140600,632350660,11030,11040,11040,11030,396
|
|
20240906,140500,627980220,11050,11050,11050,11050,23
|
|
20240906,140400,627726070,11040,11040,11040,11040,6
|
|
20240906,140300,627659830,11040,11040,11040,11040,50
|
|
20240906,140200,627107830,11050,11050,11050,11050,94
|
|
20240906,140100,626069130,11050,11050,11050,11050,0
|
|
20240906,140000,626069130,11050,11050,11050,11050,6
|
|
20240906,135900,626002830,11060,11070,11070,11060,10
|
|
20240906,135800,625892180,11080,11080,11080,11080,0
|
|
20240906,135700,625892180,11080,11080,11080,11080,0
|
|
20240906,135600,625892180,11080,11080,11080,11080,3
|
|
20240906,135500,625858940,11080,11070,11080,11060,90
|
|
20240906,135400,624862130,11090,11090,11090,11090,0
|
|
20240906,135300,624862130,11090,11090,11090,11090,28
|
|
20240906,135200,624551610,11080,11080,11080,11080,0
|
|
20240906,135100,624551610,11080,11080,11080,11080,3
|
|
20240906,135000,624518370,11080,11080,11080,11080,0
|
|
20240906,134900,624518370,11080,11080,11080,11080,0
|
|
20240906,134800,624518370,11080,11080,11080,11080,17
|
|
20240906,134700,624330010,11070,11070,11070,11070,0
|
|
20240906,134600,624330010,11070,11060,11080,11060,1281
|
|
20240906,134500,610149150,11060,11060,11060,11060,87
|
|
20240906,134400,609186930,11060,11050,11060,11050,459
|
|
20240906,134300,604110520,11050,11050,11050,11050,0
|
|
20240906,134200,604110520,11050,11050,11050,11050,0
|
|
20240906,134100,604110520,11050,11030,11050,11030,484
|
|
20240906,134000,598762950,11030,11030,11030,11030,0
|
|
20240906,133900,598762950,11030,11020,11030,11020,475
|
|
20240906,133800,593523840,11020,11020,11020,11020,0
|
|
20240906,133700,593523840,11020,11030,11030,11010,368
|
|
20240906,133600,589469900,11020,11020,11020,11020,147
|
|
20240906,133500,587849960,11010,11010,11010,11010,0
|
|
20240906,133400,587849960,11010,11020,11020,11010,2
|
|
20240906,133300,587827930,11020,11020,11040,11010,1842
|
|
20240906,133200,567539410,11020,11050,11050,11020,1143
|
|
20240906,133100,554934860,11050,11060,11060,11050,311
|
|
20240906,133000,551497420,11050,11060,11060,11050,24
|
|
20240906,132900,551232160,11060,11080,11080,11060,97
|
|
20240906,132800,550159320,11080,11080,11080,11080,0
|
|
20240906,132700,550159320,11080,11080,11080,11080,0
|
|
20240906,132600,550159320,11080,11080,11080,11080,141
|
|
20240906,132500,548597040,11080,11080,11080,11080,0
|
|
20240906,132400,548597040,11080,11070,11080,11070,252
|
|
20240906,132300,545805790,11080,11080,11080,11080,0
|
|
20240906,132200,545805790,11080,11080,11080,11080,50
|
|
20240906,132100,545251790,11070,11070,11070,11070,0
|
|
20240906,132000,545251790,11070,11070,11070,11070,0
|
|
20240906,131900,545251790,11070,11070,11070,11070,1
|
|
20240906,131800,545240720,11080,11070,11080,11070,195
|
|
20240906,131700,543080140,11070,11060,11070,11060,474
|
|
20240906,131600,537836440,11060,11060,11060,11060,1
|
|
20240906,131500,537825380,11060,11060,11060,11060,2
|
|
20240906,131400,537803260,11050,11050,11050,11050,50
|
|
20240906,131300,537250760,11050,11060,11060,11050,28
|
|
20240906,131200,536941090,11050,11050,11050,11050,6
|
|
20240906,131100,536874790,11050,11050,11050,11050,0
|
|
20240906,131000,536874790,11050,11050,11050,11050,0
|
|
20240906,130900,536874790,11050,11050,11050,11050,0
|
|
20240906,130800,536874790,11050,11050,11050,11050,87
|
|
20240906,130700,535913440,11040,11040,11040,11040,112
|
|
20240906,130600,534676960,11030,11030,11030,11030,0
|
|
20240906,130500,534676960,11030,11040,11040,11030,13
|
|
20240906,130400,534533500,11030,11030,11030,11030,1
|
|
20240906,130300,534522470,11030,11030,11030,11030,0
|
|
20240906,130200,534522470,11030,11030,11030,11030,9
|
|
20240906,130100,534423200,11030,11030,11030,11030,6
|
|
20240906,130000,534357020,11030,11030,11030,11030,0
|
|
20240906,125900,534357020,11030,11030,11030,11030,0
|
|
20240906,125800,534357020,11030,11030,11030,11030,0
|
|
20240906,125700,534357020,11030,11020,11030,11020,33
|
|
20240906,125600,533993350,11020,11050,11050,11020,55
|
|
20240906,125500,533385790,11060,11060,11060,11060,0
|
|
20240906,125400,533385790,11060,11060,11060,11060,0
|
|
20240906,125300,533385790,11060,11060,11060,11060,151
|
|
20240906,125200,531715730,11060,11060,11060,11060,0
|
|
20240906,125100,531715730,11060,11060,11060,11060,0
|
|
20240906,125000,531715730,11060,11060,11060,11060,330
|
|
20240906,124900,528065930,11060,11060,11060,11060,268
|
|
20240906,124800,525101850,11060,11060,11060,11060,4
|
|
20240906,124700,525057610,11060,11060,11060,11060,24
|
|
20240906,124600,524792170,11060,11060,11060,11060,6
|
|
20240906,124500,524725810,11060,11060,11060,11060,0
|
|
20240906,124400,524725810,11060,11060,11060,11060,200
|
|
20240906,124300,522513810,11060,11060,11060,11060,1
|
|
20240906,124200,522502750,11050,11050,11050,11020,1905
|
|
20240906,124100,501484090,11060,11060,11060,11060,0
|
|
20240906,124000,501484090,11060,11070,11070,11060,172
|
|
20240906,123900,499580420,11070,11070,11070,11070,1
|
|
20240906,123800,499569350,11070,11070,11070,11070,30
|
|
20240906,123700,499237250,11070,11070,11070,11070,0
|
|
20240906,123600,499237250,11070,11070,11070,11070,51
|
|
20240906,123500,498672680,11070,11060,11080,11060,106
|
|
20240906,123400,497499030,11050,11060,11060,11050,59
|
|
20240906,123300,496846900,11070,11070,11070,11070,0
|
|
20240906,123200,496846900,11070,11070,11070,11070,0
|
|
20240906,123100,496846900,11070,11070,11070,11070,30
|
|
20240906,123000,496514800,11070,11070,11070,11070,1
|
|
20240906,122900,496503730,11070,11060,11070,11060,328
|
|
20240906,122800,492873390,11070,11070,11070,11070,1
|
|
20240906,122700,492862320,11060,11050,11060,11050,157
|
|
20240906,122600,491127350,11040,11040,11040,11040,121
|
|
20240906,122500,489791510,11050,11050,11050,11050,0
|
|
20240906,122400,489791510,11050,11050,11050,11050,0
|
|
20240906,122300,489791510,11050,11050,11050,11050,0
|
|
20240906,122200,489791510,11050,11050,11050,11050,63
|
|
20240906,122100,489095360,11060,11060,11060,11060,20
|
|
20240906,122000,488874160,11060,11060,11060,11060,35
|
|
20240906,121900,488487060,11060,11030,11060,11030,118
|
|
20240906,121800,487184210,11040,11030,11040,11030,513
|
|
20240906,121700,481521390,11040,11040,11040,11040,1
|
|
20240906,121600,481510350,11040,11040,11040,11040,58
|
|
20240906,121500,480870030,11050,11060,11060,11050,118
|
|
20240906,121400,479564960,11060,11060,11060,11060,0
|
|
20240906,121300,479564960,11060,11070,11070,11060,11
|
|
20240906,121200,479443290,11070,11070,11070,11070,27
|
|
20240906,121100,479144400,11070,11070,11070,11070,149
|
|
20240906,121000,477494970,11070,11070,11070,11070,0
|
|
20240906,120900,477494970,11070,11070,11070,11070,1
|
|
20240906,120800,477483900,11070,11070,11070,11070,0
|
|
20240906,120700,477483900,11070,11070,11070,11070,2
|
|
20240906,120600,477461760,11080,11050,11080,11050,211
|
|
20240906,120500,475128670,11040,11040,11040,11040,0
|
|
20240906,120400,475128670,11040,11040,11040,11040,0
|
|
20240906,120300,475128670,11040,11040,11040,11040,10
|
|
20240906,120200,475018270,11040,11040,11040,11040,6
|
|
20240906,120100,474952030,11050,11050,11050,11050,1
|
|
20240906,120000,474940980,11040,11040,11040,11040,7
|
|
20240906,115900,474863700,11060,11060,11060,11050,207
|
|
20240906,115800,472575180,11070,11070,11070,11070,0
|
|
20240906,115700,472575180,11070,11070,11070,11070,1
|
|
20240906,115600,472564110,11070,11070,11070,11070,58
|
|
20240906,115500,471922050,11070,11070,11070,11070,1
|
|
20240906,115400,471910980,11070,11070,11070,11070,0
|
|
20240906,115300,471910980,11070,11080,11080,11070,3
|
|
20240906,115200,471877750,11080,11080,11080,11080,0
|
|
20240906,115100,471877750,11080,11080,11080,11080,0
|
|
20240906,115000,471877750,11080,11080,11080,11080,50
|
|
20240906,114900,471323750,11100,11100,11100,11100,0
|
|
20240906,114800,471323750,11100,11100,11100,11100,222
|
|
20240906,114700,468859550,11100,11100,11100,11100,17
|
|
20240906,114600,468670850,11100,11100,11100,11100,0
|
|
20240906,114500,468670850,11100,11100,11100,11100,520
|
|
20240906,114400,462898850,11100,11090,11100,11090,214
|
|
20240906,114300,460523980,11090,11090,11090,11090,0
|
|
20240906,114200,460523980,11090,11090,11090,11090,0
|
|
20240906,114100,460523980,11090,11080,11090,11070,44
|
|
20240906,114000,460036470,11070,11070,11070,11070,131
|
|
20240906,113900,458586300,11070,11060,11070,11060,85
|
|
20240906,113800,457645640,11070,11070,11070,11070,40
|
|
20240906,113700,457202840,11070,11070,11070,11070,2
|
|
20240906,113600,457180700,11060,11060,11060,11060,0
|
|
20240906,113500,457180700,11060,11080,11080,11060,260
|
|
20240906,113400,454300240,11080,11080,11080,11080,0
|
|
20240906,113300,454300240,11080,11080,11080,11080,6
|
|
20240906,113200,454233760,11080,11080,11080,11080,0
|
|
20240906,113100,454233760,11080,11080,11080,11080,3
|
|
20240906,113000,454200520,11080,11080,11080,11080,0
|
|
20240906,112900,454200520,11080,11080,11080,11080,6
|
|
20240906,112800,454134040,11080,11080,11080,11080,0
|
|
20240906,112700,454134040,11080,11080,11080,11080,0
|
|
20240906,112600,454134040,11080,11080,11080,11080,0
|
|
20240906,112500,454134040,11080,11080,11080,11080,0
|
|
20240906,112400,454134040,11080,11090,11090,11080,14
|
|
20240906,112300,453978880,11110,11110,11110,11110,0
|
|
20240906,112200,453978880,11110,11110,11110,11110,157
|
|
20240906,112100,452234610,11100,11080,11100,11080,122
|
|
20240906,112000,450880570,11080,11080,11080,11080,0
|
|
20240906,111900,450880570,11080,11070,11080,11070,31
|
|
20240906,111800,450537390,11070,11060,11070,11060,48
|
|
20240906,111700,450006090,11060,11060,11060,11050,1308
|
|
20240906,111600,435551680,11070,11070,11070,11070,144
|
|
20240906,111500,433957600,11080,11090,11090,11080,449
|
|
20240906,111400,428982300,11090,11090,11090,11090,18
|
|
20240906,111300,428782680,11080,11080,11080,11080,0
|
|
20240906,111200,428782680,11080,11100,11100,11080,14
|
|
20240906,111100,428627400,11110,11110,11110,11110,44
|
|
20240906,111000,428138560,11120,11140,11140,11120,4
|
|
20240906,110900,428094060,11130,11130,11130,11130,0
|
|
20240906,110800,428094060,11130,11130,11130,11130,332
|
|
20240906,110700,424398900,11130,11130,11130,11130,0
|
|
20240906,110600,424398900,11130,11130,11130,11130,1
|
|
20240906,110500,424387770,11130,11130,11130,11130,44
|
|
20240906,110400,423898050,11120,11110,11120,11110,192
|
|
20240906,110300,421764440,11100,11080,11100,11080,73
|
|
20240906,110200,420954920,11090,11090,11090,11090,30
|
|
20240906,110100,420622220,11080,11080,11080,11080,0
|
|
20240906,110000,420622220,11080,11080,11080,11080,0
|
|
20240906,105900,420622220,11080,11070,11090,11070,23
|
|
20240906,105800,420367420,11080,11080,11080,11080,0
|
|
20240906,105700,420367420,11080,11080,11080,11080,0
|
|
20240906,105600,420367420,11080,11080,11080,11080,55
|
|
20240906,105500,419758020,11080,11090,11100,11080,782
|
|
20240906,105400,411085990,11110,11100,11110,11100,150
|
|
20240906,105300,409420790,11100,11100,11100,11100,62
|
|
20240906,105200,408732590,11100,11100,11100,11100,0
|
|
20240906,105100,408732590,11100,11100,11100,11100,53
|
|
20240906,105000,408144290,11110,11080,11110,11080,326
|
|
20240906,104900,404526630,11080,11080,11080,11070,17
|
|
20240906,104800,404338330,11080,11080,11080,11080,300
|
|
20240906,104700,401014330,11070,11080,11080,11070,54
|
|
20240906,104600,400416540,11070,11080,11080,11070,15
|
|
20240906,104500,400250390,11080,11080,11080,11060,900
|
|
20240906,104400,390289260,11100,11090,11100,11090,184
|
|
20240906,104300,388248200,11090,11090,11090,11090,55
|
|
20240906,104200,387638250,11090,11070,11090,11070,411
|
|
20240906,104100,383088140,11050,11050,11050,11050,6
|
|
20240906,104000,383021840,11050,11050,11050,11050,13
|
|
20240906,103900,382878190,11070,11060,11070,11060,97
|
|
20240906,103800,381804500,11050,11050,11050,11050,0
|
|
20240906,103700,381804500,11050,11050,11050,11050,0
|
|
20240906,103600,381804500,11050,11060,11070,11050,112
|
|
20240906,103500,380566720,11050,11050,11050,11050,74
|
|
20240906,103400,379749020,11040,11030,11040,11030,129
|
|
20240906,103300,378325170,11030,11010,11030,11010,160
|
|
20240906,103200,376562160,11020,11020,11030,11020,1123
|
|
20240906,103100,364185570,11020,11020,11020,11020,0
|
|
20240906,103000,364185570,11020,11060,11060,11020,613
|
|
20240906,102900,357420480,11070,11070,11070,11070,39
|
|
20240906,102800,356988750,11070,11070,11070,11070,0
|
|
20240906,102700,356988750,11070,11050,11070,11050,400
|
|
20240906,102600,352566920,11050,11030,11050,11030,115
|
|
20240906,102500,351298370,11030,11050,11050,11030,325
|
|
20240906,102400,347713540,11060,11070,11070,11050,538
|
|
20240906,102300,341764070,11080,11090,11120,11080,1391
|
|
20240906,102200,326336920,11080,11070,11080,11070,342
|
|
20240906,102100,322547990,11060,11050,11060,11050,67
|
|
20240906,102000,321807630,11050,11030,11050,11030,78
|
|
20240906,101900,320945930,11030,11040,11070,11030,634
|
|
20240906,101800,313947430,11050,11030,11050,11030,87
|
|
20240906,101700,312986850,11020,11020,11020,11010,72
|
|
20240906,101600,312193610,11010,11010,11010,11010,87
|
|
20240906,101500,311235740,11010,10990,11010,10990,488
|
|
20240906,101400,305868730,10990,10990,10990,10990,0
|
|
20240906,101300,305868730,10990,10990,10990,10990,59
|
|
20240906,101200,305220320,10990,11000,11000,10990,228
|
|
20240906,101100,302712380,11000,11020,11020,11000,351
|
|
20240906,101000,298848740,11000,10970,11000,10970,1047
|
|
20240906,100900,287354880,10950,10950,10970,10950,432
|
|
20240906,100800,282617970,10960,10980,10980,10960,244
|
|
20240906,100700,279940780,10980,10980,10980,10960,427
|
|
20240906,100600,275256890,10960,10980,10980,10960,800
|
|
20240906,100500,266479420,10980,10990,10990,10980,764
|
|
20240906,100400,258085410,11000,11000,11000,10990,380
|
|
20240906,100300,253907650,10990,11000,11010,10990,1839
|
|
20240906,100200,233678910,11010,11020,11030,11010,1328
|
|
20240906,100100,219049210,11030,11060,11060,11030,587
|
|
20240906,100000,212573930,11040,11070,11070,11040,325
|
|
20240906,095900,208984000,11080,11080,11080,11080,0
|
|
20240906,095800,208984000,11080,11080,11080,11080,0
|
|
20240906,095700,208984000,11080,11100,11100,11080,48
|
|
20240906,095600,208451820,11100,11100,11100,11100,146
|
|
20240906,095500,206831220,11080,11080,11080,11080,0
|
|
20240906,095400,206831220,11080,11080,11080,11080,0
|
|
20240906,095300,206831220,11080,11080,11080,11080,101
|
|
20240906,095200,205712140,11080,11050,11090,11050,221
|
|
20240906,095100,203265380,11050,11080,11090,11040,860
|
|
20240906,095000,193759140,11060,11030,11060,11030,719
|
|
20240906,094900,185813680,11030,11060,11060,11030,1047
|
|
20240906,094800,174243040,11070,11070,11070,11070,53
|
|
20240906,094700,173656330,11070,11080,11080,11070,165
|
|
20240906,094600,171829770,11080,11080,11080,11080,60
|
|
20240906,094500,171164970,11080,11080,11080,11080,218
|
|
20240906,094400,168749530,11100,11110,11110,11090,109
|
|
20240906,094300,167540310,11110,11090,11110,11090,290
|
|
20240906,094200,164321880,11090,11080,11090,11080,41
|
|
20240906,094100,163867320,11060,11090,11090,11060,380
|
|
20240906,094000,159660280,11080,11110,11110,11080,789
|
|
20240906,093900,150908450,11120,11110,11120,11110,26
|
|
20240906,093800,150619570,11090,11080,11120,11080,437
|
|
20240906,093700,145771590,11080,11090,11090,11080,169
|
|
20240906,093600,143898570,11080,11070,11080,11070,13
|
|
20240906,093500,143754540,11070,11110,11110,11070,1280
|
|
20240906,093400,129554140,11120,11130,11130,11120,714
|
|
20240906,093300,121614330,11120,11170,11170,11110,1872
|
|
20240906,093200,100760480,11180,11180,11180,11180,53
|
|
20240906,093100,100167940,11180,11170,11180,11170,177
|
|
20240906,093000,98189300,11170,11170,11170,11170,20
|
|
20240906,092900,97965900,11160,11170,11170,11150,267
|
|
20240906,092800,94986170,11170,11160,11170,11160,67
|
|
20240906,092700,94238230,11150,11150,11150,11150,78
|
|
20240906,092600,93368530,11150,11150,11150,11150,119
|
|
20240906,092500,92041680,11150,11150,11150,11150,3
|
|
20240906,092400,92008230,11150,11170,11170,11150,593
|
|
20240906,092300,85389870,11170,11180,11180,11170,455
|
|
20240906,092200,80306930,11180,11180,11180,11180,0
|
|
20240906,092100,80306930,11180,11180,11180,11180,84
|
|
20240906,092000,79367810,11180,11190,11190,11180,359
|
|
20240906,091900,75352110,11190,11180,11200,11180,55
|
|
20240906,091800,74736340,11200,11150,11200,11150,44
|
|
20240906,091700,74244340,11170,11170,11180,11150,1008
|
|
20240906,091600,62986760,11170,11230,11230,11160,1881
|
|
20240906,091500,41925210,11230,11230,11230,11230,73
|
|
20240906,091400,41105420,11230,11240,11240,11210,356
|
|
20240906,091300,37111080,11240,11240,11240,11240,111
|
|
20240906,091200,35863440,11240,11240,11240,11240,112
|
|
20240906,091100,34604560,11240,11220,11240,11220,136
|
|
20240906,091000,33077680,11220,11230,11230,11220,450
|
|
20240906,090900,28026470,11240,11250,11250,11240,201
|
|
20240906,090800,25766590,11270,11250,11270,11250,4
|
|
20240906,090700,25721570,11280,11270,11280,11250,114
|
|
20240906,090600,24437700,11300,11290,11300,11290,100
|
|
20240906,090500,23308650,11290,11290,11290,11290,9
|
|
20240906,090400,23207040,11240,11310,11430,11240,351
|
|
20240906,090300,19242940,11290,11270,11290,11270,146
|
|
20240906,090200,17596250,11210,11220,11230,11200,366
|
|
20240906,090100,13492880,11490,11480,11490,11480,94
|
|
20240906,090000,12412900,11480,11160,11490,11160,1111
|