616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,191300,508286880,8070,8070,8070,8070,3033
|
|
20240903,191200,508286880,8070,8070,8070,8070,0
|
|
20240903,191100,508286880,8070,8070,8070,8070,0
|
|
20240903,191000,508286880,8070,8070,8070,8070,0
|
|
20240903,190900,508286880,8070,8070,8070,8070,0
|
|
20240903,190800,508286880,8070,8070,8070,8070,0
|
|
20240903,190700,508286880,8070,8070,8070,8070,0
|
|
20240903,190600,508286880,8070,8070,8070,8070,0
|
|
20240903,190500,508286880,8070,8070,8070,8070,0
|
|
20240903,190400,508286880,8070,8070,8070,8070,0
|
|
20240903,190300,508286880,8070,8070,8070,8070,0
|
|
20240903,190200,508286880,8070,8070,8070,8070,0
|
|
20240903,190100,508286880,8070,8070,8070,8070,0
|
|
20240903,190000,508286880,8070,8070,8070,8070,0
|
|
20240903,185900,508286880,8070,8070,8070,8070,0
|
|
20240903,185800,508286880,8070,8070,8070,8070,0
|
|
20240903,185700,508286880,8070,8070,8070,8070,0
|
|
20240903,185600,508286880,8070,8070,8070,8070,0
|
|
20240903,185500,508286880,8070,8070,8070,8070,0
|
|
20240903,185400,508286880,8070,8070,8070,8070,0
|
|
20240903,185300,508286880,8070,8070,8070,8070,0
|
|
20240903,185200,508286880,8070,8070,8070,8070,0
|
|
20240903,185100,508286880,8070,8070,8070,8070,0
|
|
20240903,185000,508286880,8070,8070,8070,8070,0
|
|
20240903,184900,508286880,8070,8070,8070,8070,0
|
|
20240903,184800,508286880,8070,8070,8070,8070,0
|
|
20240903,184700,508286880,8070,8070,8070,8070,0
|
|
20240903,184600,508286880,8070,8070,8070,8070,0
|
|
20240903,184500,508286880,8070,8070,8070,8070,0
|
|
20240903,184400,508286880,8070,8070,8070,8070,0
|
|
20240903,184300,508286880,8070,8070,8070,8070,3033
|
|
20240903,184200,508286880,8070,8070,8070,8070,0
|
|
20240903,184100,508286880,8070,8070,8070,8070,0
|
|
20240903,184000,508286880,8070,8070,8070,8070,0
|
|
20240903,183900,508286880,8070,8070,8070,8070,0
|
|
20240903,183800,508286880,8070,8070,8070,8070,0
|
|
20240903,183700,508286880,8070,8070,8070,8070,0
|
|
20240903,183600,508286880,8070,8070,8070,8070,0
|
|
20240903,183500,508286880,8070,8070,8070,8070,0
|
|
20240903,183400,508286880,8070,8070,8070,8070,0
|
|
20240903,183300,508286880,8070,8070,8070,8070,0
|
|
20240903,183200,508286880,8070,8070,8070,8070,0
|
|
20240903,183100,508286880,8070,8070,8070,8070,0
|
|
20240903,183000,508286880,8070,8070,8070,8070,0
|
|
20240903,182900,508286880,8070,8070,8070,8070,0
|
|
20240903,182800,508286880,8070,8070,8070,8070,0
|
|
20240903,182700,508286880,8070,8070,8070,8070,0
|
|
20240903,182600,508286880,8070,8070,8070,8070,0
|
|
20240903,182500,508286880,8070,8070,8070,8070,0
|
|
20240903,182400,508286880,8070,8070,8070,8070,0
|
|
20240903,182300,508286880,8070,8070,8070,8070,0
|
|
20240903,182200,508286880,8070,8070,8070,8070,0
|
|
20240903,182100,508286880,8070,8070,8070,8070,0
|
|
20240903,182000,508286880,8070,8070,8070,8070,0
|
|
20240903,181900,508286880,8070,8070,8070,8070,0
|
|
20240903,181800,508286880,8070,8070,8070,8070,0
|
|
20240903,181700,508286880,8070,8070,8070,8070,0
|
|
20240903,181600,508286880,8070,8070,8070,8070,0
|
|
20240903,181500,508286880,8070,8070,8070,8070,0
|
|
20240903,181400,508286880,8070,8070,8070,8070,0
|
|
20240903,181300,508286880,8070,8070,8070,8070,3033
|
|
20240903,181200,508286880,8070,8070,8070,8070,0
|
|
20240903,181100,508286880,8070,8070,8070,8070,0
|
|
20240903,181000,508286880,8070,8070,8070,8070,0
|
|
20240903,180900,508286880,8070,8070,8070,8070,0
|
|
20240903,180800,508286880,8070,8070,8070,8070,0
|
|
20240903,180700,508286880,8070,8070,8070,8070,0
|
|
20240903,180600,508286880,8070,8070,8070,8070,0
|
|
20240903,180500,508286880,8070,8070,8070,8070,0
|
|
20240903,180400,508286880,8070,8070,8070,8070,0
|
|
20240903,180300,508286880,8070,8070,8070,8070,0
|
|
20240903,180200,508286880,8070,8070,8070,8070,0
|
|
20240903,180100,508286880,8070,8070,8070,8070,0
|
|
20240903,180000,508286880,8070,8070,8070,8070,0
|
|
20240903,175900,508286880,8070,8070,8070,8070,0
|
|
20240903,175800,508286880,8070,8070,8070,8070,0
|
|
20240903,175700,508286880,8070,8070,8070,8070,0
|
|
20240903,175600,508286880,8070,8070,8070,8070,0
|
|
20240903,175500,508286880,8070,8070,8070,8070,0
|
|
20240903,175400,508286880,8070,8070,8070,8070,0
|
|
20240903,175300,508286880,8070,8070,8070,8070,0
|
|
20240903,175200,508286880,8070,8070,8070,8070,0
|
|
20240903,175100,508286880,8070,8070,8070,8070,0
|
|
20240903,175000,508286880,8070,8070,8070,8070,0
|
|
20240903,174900,508286880,8070,8070,8070,8070,0
|
|
20240903,174800,508286880,8070,8070,8070,8070,0
|
|
20240903,174700,508286880,8070,8070,8070,8070,0
|
|
20240903,174600,508286880,8070,8070,8070,8070,0
|
|
20240903,174500,508286880,8070,8070,8070,8070,0
|
|
20240903,174400,508286880,8070,8070,8070,8070,0
|
|
20240903,174300,508286880,8070,8070,8070,8070,3033
|
|
20240903,174200,508286880,8070,8070,8070,8070,0
|
|
20240903,174100,508286880,8070,8070,8070,8070,0
|
|
20240903,174000,508286880,8070,8070,8070,8070,0
|
|
20240903,173900,508286880,8070,8070,8070,8070,0
|
|
20240903,173800,508286880,8070,8070,8070,8070,0
|
|
20240903,173700,508286880,8070,8070,8070,8070,0
|
|
20240903,173600,508286880,8070,8070,8070,8070,0
|
|
20240903,173500,508286880,8070,8070,8070,8070,0
|
|
20240903,173400,508286880,8070,8070,8070,8070,0
|
|
20240903,173300,508286880,8070,8070,8070,8070,0
|
|
20240903,173200,508286880,8070,8070,8070,8070,0
|
|
20240903,173100,508286880,8070,8070,8070,8070,0
|
|
20240903,173000,508286880,8070,8070,8070,8070,0
|
|
20240903,172900,508286880,8070,8070,8070,8070,0
|
|
20240903,172800,508286880,8070,8070,8070,8070,0
|
|
20240903,172700,508286880,8070,8070,8070,8070,0
|
|
20240903,172600,508286880,8070,8070,8070,8070,0
|
|
20240903,172500,508286880,8070,8070,8070,8070,0
|
|
20240903,172400,508286880,8070,8070,8070,8070,0
|
|
20240903,172300,508286880,8070,8070,8070,8070,0
|
|
20240903,172200,508286880,8070,8070,8070,8070,0
|
|
20240903,172100,508286880,8070,8070,8070,8070,0
|
|
20240903,172000,508286880,8070,8070,8070,8070,0
|
|
20240903,171900,508286880,8070,8070,8070,8070,0
|
|
20240903,171800,508286880,8070,8070,8070,8070,0
|
|
20240903,171700,508286880,8070,8070,8070,8070,0
|
|
20240903,171600,508286880,8070,8070,8070,8070,0
|
|
20240903,171500,508286880,8070,8070,8070,8070,0
|
|
20240903,171400,508286880,8070,8070,8070,8070,0
|
|
20240903,171300,508286880,8070,8070,8070,8070,3033
|
|
20240903,171200,508286880,8070,8070,8070,8070,0
|
|
20240903,171100,508286880,8070,8070,8070,8070,0
|
|
20240903,171000,508286880,8070,8070,8070,8070,0
|
|
20240903,170900,508286880,8070,8070,8070,8070,0
|
|
20240903,170800,508286880,8070,8070,8070,8070,0
|
|
20240903,170700,508286880,8070,8070,8070,8070,0
|
|
20240903,170600,508286880,8070,8070,8070,8070,0
|
|
20240903,170500,508286880,8070,8070,8070,8070,0
|
|
20240903,170400,508286880,8070,8070,8070,8070,0
|
|
20240903,170300,508286880,8070,8070,8070,8070,0
|
|
20240903,170200,508286880,8070,8070,8070,8070,0
|
|
20240903,170100,508286880,8070,8070,8070,8070,0
|
|
20240903,170000,508286880,8070,8070,8070,8070,0
|
|
20240903,165900,508286880,8070,8070,8070,8070,0
|
|
20240903,165800,508286880,8070,8070,8070,8070,0
|
|
20240903,165700,508286880,8070,8070,8070,8070,0
|
|
20240903,165600,508286880,8070,8070,8070,8070,0
|
|
20240903,165500,508286880,8070,8070,8070,8070,0
|
|
20240903,165400,508286880,8070,8070,8070,8070,0
|
|
20240903,165300,508286880,8070,8070,8070,8070,0
|
|
20240903,165200,508286880,8070,8070,8070,8070,0
|
|
20240903,165100,508286880,8070,8070,8070,8070,0
|
|
20240903,165000,508286880,8070,8070,8070,8070,0
|
|
20240903,164900,508286880,8070,8070,8070,8070,0
|
|
20240903,164800,508286880,8070,8070,8070,8070,0
|
|
20240903,164700,508286880,8070,8070,8070,8070,0
|
|
20240903,164600,508286880,8070,8070,8070,8070,0
|
|
20240903,164500,508286880,8070,8070,8070,8070,0
|
|
20240903,164400,508286880,8070,8070,8070,8070,0
|
|
20240903,164300,508286880,8070,8070,8070,8070,3033
|
|
20240903,164200,508286880,8070,8070,8070,8070,0
|
|
20240903,164100,508286880,8070,8070,8070,8070,0
|
|
20240903,164000,508286880,8070,8070,8070,8070,0
|
|
20240903,163900,508286880,8070,8070,8070,8070,0
|
|
20240903,163800,508286880,8070,8070,8070,8070,0
|
|
20240903,163700,508286880,8070,8070,8070,8070,0
|
|
20240903,163600,508286880,8070,8070,8070,8070,0
|
|
20240903,163500,508286880,8070,8070,8070,8070,0
|
|
20240903,163400,508286880,8070,8070,8070,8070,0
|
|
20240903,163300,508286880,8070,8070,8070,8070,0
|
|
20240903,163200,508286880,8070,8070,8070,8070,0
|
|
20240903,163100,508286880,8070,8070,8070,8070,0
|
|
20240903,163000,508286880,8070,8070,8070,8070,0
|
|
20240903,162900,508286880,8070,8070,8070,8070,0
|
|
20240903,162800,508286880,8070,8070,8070,8070,0
|
|
20240903,162700,508286880,8070,8070,8070,8070,0
|
|
20240903,162600,508286880,8070,8070,8070,8070,0
|
|
20240903,162500,508286880,8070,8070,8070,8070,0
|
|
20240903,162400,508286880,8070,8070,8070,8070,0
|
|
20240903,162300,508286880,8070,8070,8070,8070,0
|
|
20240903,162200,508286880,8070,8070,8070,8070,0
|
|
20240903,162100,508286880,8070,8070,8070,8070,0
|
|
20240903,162000,508286880,8070,8070,8070,8070,0
|
|
20240903,161900,508286880,8070,8070,8070,8070,0
|
|
20240903,161800,508286880,8070,8070,8070,8070,0
|
|
20240903,161700,508286880,8070,8070,8070,8070,0
|
|
20240903,161600,508286880,8070,8070,8070,8070,0
|
|
20240903,161500,508286880,8070,8070,8070,8070,0
|
|
20240903,161400,508286880,8070,8070,8070,8070,0
|
|
20240903,161300,508286880,8070,8070,8070,8070,3033
|
|
20240903,161200,508286880,8070,8070,8070,8070,0
|
|
20240903,161100,508286880,8070,8070,8070,8070,0
|
|
20240903,161000,508286880,8070,8070,8070,8070,0
|
|
20240903,160900,508286880,8070,8070,8070,8070,0
|
|
20240903,160800,508286880,8070,8070,8070,8070,0
|
|
20240903,160700,508286880,8070,8070,8070,8070,0
|
|
20240903,160600,508286880,8070,8070,8070,8070,0
|
|
20240903,160500,508286880,8070,8070,8070,8070,0
|
|
20240903,160400,508286880,8070,8070,8070,8070,0
|
|
20240903,160300,508286880,8070,8070,8070,8070,0
|
|
20240903,160200,508286880,8070,8070,8070,8070,0
|
|
20240903,160100,508286880,8070,8070,8070,8070,0
|
|
20240903,160000,508286880,8070,8070,8070,8070,0
|
|
20240903,155900,508286880,8070,8070,8070,8070,0
|
|
20240903,155800,508286880,8070,8070,8070,8070,0
|
|
20240903,155700,508286880,8070,8070,8070,8070,0
|
|
20240903,155600,508286880,8070,8070,8070,8070,0
|
|
20240903,155500,508286880,8070,8070,8070,8070,0
|
|
20240903,155400,508286880,8070,8070,8070,8070,0
|
|
20240903,155300,508286880,8070,8070,8070,8070,0
|
|
20240903,155200,508286880,8070,8070,8070,8070,0
|
|
20240903,155100,508286880,8070,8070,8070,8070,0
|
|
20240903,155000,508286880,8070,8070,8070,8070,0
|
|
20240903,154900,508286880,8070,8070,8070,8070,0
|
|
20240903,154800,508286880,8070,8070,8070,8070,0
|
|
20240903,154700,508286880,8070,8070,8070,8070,0
|
|
20240903,154600,508286880,8070,8070,8070,8070,0
|
|
20240903,154500,508286880,8070,8070,8070,8070,0
|
|
20240903,154400,508286880,8070,8070,8070,8070,0
|
|
20240903,154300,508286880,8070,8070,8070,8070,3033
|
|
20240903,154200,508286880,8070,8070,8070,8070,0
|
|
20240903,154100,508286880,8070,8070,8070,8070,0
|
|
20240903,154000,508286880,8070,8070,8070,8070,0
|
|
20240903,153900,508286880,8070,8070,8070,8070,0
|
|
20240903,153800,508286880,8070,8070,8070,8070,0
|
|
20240903,153700,508286880,8070,8070,8070,8070,0
|
|
20240903,153600,508286880,8070,8070,8070,8070,0
|
|
20240903,153500,508286880,8070,8070,8070,8070,0
|
|
20240903,153400,508286880,8070,8070,8070,8070,0
|
|
20240903,153300,508286880,8070,8070,8070,8070,0
|
|
20240903,153200,508286880,8070,8070,8070,8070,0
|
|
20240903,153100,508286880,8070,8070,8070,8070,0
|
|
20240903,153000,508286880,8070,8070,8070,8070,3033
|
|
20240903,152900,483810570,8090,8090,8090,8090,0
|
|
20240903,152800,483810570,8090,8090,8090,8090,0
|
|
20240903,152700,483810570,8090,8090,8090,8090,0
|
|
20240903,152600,483810570,8090,8090,8090,8090,0
|
|
20240903,152500,483810570,8090,8090,8090,8090,0
|
|
20240903,152400,483810570,8090,8090,8090,8090,0
|
|
20240903,152300,483810570,8090,8090,8090,8090,0
|
|
20240903,152200,483810570,8090,8090,8090,8090,0
|
|
20240903,152100,483810570,8090,8090,8090,8090,0
|
|
20240903,152000,483810570,8090,8090,8090,8090,0
|
|
20240903,151900,483810570,8090,8120,8120,8090,327
|
|
20240903,151800,481161620,8120,8110,8120,8110,7
|
|
20240903,151700,481104830,8110,8120,8120,8110,48
|
|
20240903,151600,480715340,8120,8110,8120,8110,132
|
|
20240903,151500,479643620,8120,8120,8120,8120,1
|
|
20240903,151400,479635500,8100,8120,8120,8100,338
|
|
20240903,151300,476896020,8120,8130,8130,8120,51
|
|
20240903,151200,476481890,8130,8130,8130,8130,9
|
|
20240903,151100,476408720,8130,8130,8130,8130,170
|
|
20240903,151000,475026620,8120,8120,8120,8120,50
|
|
20240903,150900,474620620,8120,8120,8120,8110,106
|
|
20240903,150800,473760760,8120,8110,8120,8110,59
|
|
20240903,150700,473282260,8110,8110,8110,8110,199
|
|
20240903,150600,471668370,8110,8110,8110,8110,1
|
|
20240903,150500,471660260,8100,8100,8100,8100,30
|
|
20240903,150400,471417260,8110,8110,8110,8110,114
|
|
20240903,150300,470492720,8110,8110,8110,8110,7
|
|
20240903,150200,470435950,8100,8100,8100,8100,600
|
|
20240903,150100,465575950,8100,8110,8110,8100,234
|
|
20240903,150000,463680310,8110,8110,8110,8110,256
|
|
20240903,145900,461604150,8110,8110,8110,8110,1159
|
|
20240903,145800,452204660,8120,8120,8120,8120,246
|
|
20240903,145700,450207140,8120,8120,8120,8120,0
|
|
20240903,145600,450207140,8120,8120,8120,8120,0
|
|
20240903,145500,450207140,8120,8120,8120,8120,0
|
|
20240903,145400,450207140,8120,8120,8120,8120,0
|
|
20240903,145300,450207140,8120,8120,8120,8120,570
|
|
20240903,145200,445578740,8130,8130,8130,8130,100
|
|
20240903,145100,444765740,8130,8130,8130,8130,259
|
|
20240903,145000,442660070,8130,8130,8130,8130,241
|
|
20240903,144900,440700740,8120,8120,8120,8120,227
|
|
20240903,144800,438857500,8120,8130,8130,8120,422
|
|
20240903,144700,435429640,8130,8130,8130,8130,110
|
|
20240903,144600,434535340,8120,8130,8130,8120,508
|
|
20240903,144500,430405380,8130,8130,8130,8130,308
|
|
20240903,144400,427901340,8130,8130,8130,8130,53
|
|
20240903,144300,427470450,8130,8130,8130,8130,0
|
|
20240903,144200,427470450,8130,8150,8150,8130,134
|
|
20240903,144100,426380270,8170,8170,8170,8170,0
|
|
20240903,144000,426380270,8170,8170,8170,8170,131
|
|
20240903,143900,425310000,8160,8160,8160,8160,1
|
|
20240903,143800,425301840,8160,8150,8160,8150,3
|
|
20240903,143700,425277370,8160,8150,8160,8150,1000
|
|
20240903,143600,417119670,8130,8130,8130,8130,0
|
|
20240903,143500,417119670,8130,8130,8130,8130,0
|
|
20240903,143400,417119670,8130,8130,8130,8130,0
|
|
20240903,143300,417119670,8130,8130,8130,8130,87
|
|
20240903,143200,416412360,8150,8150,8150,8150,0
|
|
20240903,143100,416412360,8150,8150,8150,8150,41
|
|
20240903,143000,416078210,8130,8130,8130,8130,124
|
|
20240903,142900,415070090,8130,8130,8130,8130,0
|
|
20240903,142800,415070090,8130,8130,8130,8130,0
|
|
20240903,142700,415070090,8130,8130,8130,8130,231
|
|
20240903,142600,413192060,8120,8120,8120,8120,51
|
|
20240903,142500,412777940,8120,8120,8120,8120,29
|
|
20240903,142400,412542460,8120,8120,8120,8120,64
|
|
20240903,142300,412022780,8110,8110,8110,8110,20
|
|
20240903,142200,411860580,8110,8120,8120,8110,2173
|
|
20240903,142100,394216010,8120,8120,8130,8120,2193
|
|
20240903,142000,376408750,8120,8140,8140,8120,2118
|
|
20240903,141900,359199110,8150,8150,8150,8150,0
|
|
20240903,141800,359199110,8150,8150,8150,8150,20
|
|
20240903,141700,359036110,8140,8140,8140,8140,11
|
|
20240903,141600,358946570,8140,8140,8140,8140,0
|
|
20240903,141500,358946570,8140,8140,8140,8140,0
|
|
20240903,141400,358946570,8140,8140,8140,8140,0
|
|
20240903,141300,358946570,8140,8150,8150,8140,454
|
|
20240903,141200,355250860,8140,8140,8140,8140,157
|
|
20240903,141100,353972880,8130,8130,8130,8130,0
|
|
20240903,141000,353972880,8130,8130,8130,8130,0
|
|
20240903,140900,353972880,8130,8130,8130,8130,20
|
|
20240903,140800,353810280,8130,8130,8130,8130,0
|
|
20240903,140700,353810280,8130,8130,8130,8130,370
|
|
20240903,140600,350802180,8130,8140,8140,8130,33
|
|
20240903,140500,350533650,8140,8140,8140,8140,5
|
|
20240903,140400,350492950,8140,8140,8140,8140,5
|
|
20240903,140300,350452250,8140,8140,8140,8130,11
|
|
20240903,140200,350362790,8140,8140,8140,8120,506
|
|
20240903,140100,346251140,8140,8150,8150,8140,52
|
|
20240903,140000,345827840,8150,8140,8150,8140,36
|
|
20240903,135900,345534690,8150,8150,8150,8150,0
|
|
20240903,135800,345534690,8150,8150,8150,8150,0
|
|
20240903,135700,345534690,8150,8150,8150,8150,0
|
|
20240903,135600,345534690,8150,8150,8150,8150,100
|
|
20240903,135500,344719690,8150,8170,8170,8150,50
|
|
20240903,135400,344311790,8170,8170,8170,8170,0
|
|
20240903,135300,344311790,8170,8170,8170,8170,5
|
|
20240903,135200,344270940,8140,8140,8140,8140,0
|
|
20240903,135100,344270940,8140,8140,8140,8140,0
|
|
20240903,135000,344270940,8140,8140,8140,8140,0
|
|
20240903,134900,344270940,8140,8140,8140,8140,60
|
|
20240903,134800,343782540,8130,8130,8130,8130,0
|
|
20240903,134700,343782540,8130,8150,8150,8130,60
|
|
20240903,134600,343294460,8170,8170,8170,8170,0
|
|
20240903,134500,343294460,8170,8170,8170,8170,5
|
|
20240903,134400,343253610,8170,8150,8170,8120,3605
|
|
20240903,134300,313937650,8160,8160,8160,8160,782
|
|
20240903,134200,307556530,8160,8160,8160,8160,0
|
|
20240903,134100,307556530,8160,8160,8160,8160,122
|
|
20240903,134000,306561010,8160,8170,8170,8160,2007
|
|
20240903,133900,290178890,8170,8170,8170,8170,1993
|
|
20240903,133800,273896080,8170,8170,8170,8170,0
|
|
20240903,133700,273896080,8170,8180,8180,8170,20
|
|
20240903,133600,273732580,8180,8180,8180,8180,0
|
|
20240903,133500,273732580,8180,8180,8180,8180,0
|
|
20240903,133400,273732580,8180,8180,8180,8180,0
|
|
20240903,133300,273732580,8180,8180,8180,8180,0
|
|
20240903,133200,273732580,8180,8180,8180,8180,2000
|
|
20240903,133100,257372580,8210,8210,8210,8210,1
|
|
20240903,133000,257364370,8180,8180,8180,8180,0
|
|
20240903,132900,257364370,8180,8180,8180,8180,30
|
|
20240903,132800,257118970,8210,8210,8210,8210,0
|
|
20240903,132700,257118970,8210,8210,8210,8210,26
|
|
20240903,132600,256905510,8180,8180,8180,8180,100
|
|
20240903,132500,256087510,8180,8180,8180,8180,0
|
|
20240903,132400,256087510,8180,8180,8180,8180,0
|
|
20240903,132300,256087510,8180,8180,8180,8180,0
|
|
20240903,132200,256087510,8180,8180,8180,8180,35
|
|
20240903,132100,255801210,8190,8190,8190,8190,118
|
|
20240903,132000,254834790,8200,8200,8200,8200,0
|
|
20240903,131900,254834790,8200,8200,8200,8200,0
|
|
20240903,131800,254834790,8200,8200,8200,8200,0
|
|
20240903,131700,254834790,8200,8200,8200,8200,0
|
|
20240903,131600,254834790,8200,8200,8200,8200,0
|
|
20240903,131500,254834790,8200,8200,8200,8200,0
|
|
20240903,131400,254834790,8200,8190,8200,8190,2140
|
|
20240903,131300,237288080,8180,8180,8180,8180,0
|
|
20240903,131200,237288080,8180,8180,8180,8180,120
|
|
20240903,131100,236306480,8190,8190,8190,8190,0
|
|
20240903,131000,236306480,8190,8190,8190,8190,469
|
|
20240903,130900,232465370,8190,8190,8190,8190,4
|
|
20240903,130800,232432610,8190,8200,8200,8190,20
|
|
20240903,130700,232268760,8200,8200,8200,8200,4
|
|
20240903,130600,232235960,8220,8220,8220,8220,0
|
|
20240903,130500,232235960,8220,8220,8220,8220,1
|
|
20240903,130400,232227740,8190,8190,8190,8190,0
|
|
20240903,130300,232227740,8190,8200,8200,8190,389
|
|
20240903,130200,229041420,8190,8190,8190,8190,0
|
|
20240903,130100,229041420,8190,8190,8190,8190,0
|
|
20240903,130000,229041420,8190,8190,8190,8190,0
|
|
20240903,125900,229041420,8190,8190,8190,8190,10
|
|
20240903,125800,228959520,8190,8200,8200,8190,118
|
|
20240903,125700,227993080,8200,8200,8200,8200,0
|
|
20240903,125600,227993080,8200,8200,8200,8200,0
|
|
20240903,125500,227993080,8200,8200,8200,8200,200
|
|
20240903,125400,226353080,8200,8210,8210,8200,400
|
|
20240903,125300,223072320,8210,8210,8210,8210,0
|
|
20240903,125200,223072320,8210,8210,8210,8210,500
|
|
20240903,125100,218967320,8210,8240,8240,8210,339
|
|
20240903,125000,216179130,8250,8250,8250,8250,0
|
|
20240903,124900,216179130,8250,8250,8250,8250,110
|
|
20240903,124800,215271630,8260,8260,8260,8260,100
|
|
20240903,124700,214445630,8260,8260,8260,8260,332
|
|
20240903,124600,211703310,8260,8260,8260,8260,118
|
|
20240903,124500,210728630,8260,8260,8260,8260,60
|
|
20240903,124400,210233030,8260,8260,8260,8250,176
|
|
20240903,124300,208780280,8260,8240,8260,8240,134
|
|
20240903,124200,207675260,8240,8240,8240,8240,252
|
|
20240903,124100,205598780,8230,8230,8230,8230,150
|
|
20240903,124000,204364280,8240,8230,8240,8230,532
|
|
20240903,123900,199985720,8220,8220,8220,8220,484
|
|
20240903,123800,196007240,8200,8210,8210,8200,2000
|
|
20240903,123700,179604610,8210,8210,8210,8210,0
|
|
20240903,123600,179604610,8210,8210,8210,8210,0
|
|
20240903,123500,179604610,8210,8210,8210,8210,140
|
|
20240903,123400,178455210,8210,8210,8210,8210,31
|
|
20240903,123300,178200700,8230,8230,8230,8230,0
|
|
20240903,123200,178200700,8230,8230,8230,8230,0
|
|
20240903,123100,178200700,8230,8230,8230,8230,0
|
|
20240903,123000,178200700,8230,8230,8230,8230,0
|
|
20240903,122900,178200700,8230,8230,8230,8230,102
|
|
20240903,122800,177361240,8230,8230,8230,8230,0
|
|
20240903,122700,177361240,8230,8230,8230,8230,0
|
|
20240903,122600,177361240,8230,8230,8230,8230,0
|
|
20240903,122500,177361240,8230,8230,8230,8230,5
|
|
20240903,122400,177320090,8240,8240,8240,8240,0
|
|
20240903,122300,177320090,8240,8240,8240,8240,0
|
|
20240903,122200,177320090,8240,8240,8240,8240,0
|
|
20240903,122100,177320090,8240,8240,8240,8240,106
|
|
20240903,122000,176446650,8240,8230,8240,8230,200
|
|
20240903,121900,174799050,8210,8210,8210,8210,0
|
|
20240903,121800,174799050,8210,8210,8210,8210,659
|
|
20240903,121700,169388660,8210,8210,8210,8210,341
|
|
20240903,121600,166589050,8220,8230,8230,8220,513
|
|
20240903,121500,162367070,8210,8210,8210,8210,0
|
|
20240903,121400,162367070,8210,8210,8210,8210,167
|
|
20240903,121300,160996000,8210,8210,8210,8210,0
|
|
20240903,121200,160996000,8210,8210,8210,8210,0
|
|
20240903,121100,160996000,8210,8210,8210,8210,42
|
|
20240903,121000,160651180,8220,8220,8220,8220,0
|
|
20240903,120900,160651180,8220,8220,8220,8220,20
|
|
20240903,120800,160486780,8210,8210,8210,8210,0
|
|
20240903,120700,160486780,8210,8220,8220,8210,156
|
|
20240903,120600,159205940,8220,8220,8220,8220,0
|
|
20240903,120500,159205940,8220,8220,8220,8220,267
|
|
20240903,120400,157011200,8220,8220,8220,8220,191
|
|
20240903,120300,155441180,8220,8210,8220,8210,1814
|
|
20240903,120200,140545100,8220,8230,8230,8220,440
|
|
20240903,120100,136928150,8230,8230,8230,8230,0
|
|
20240903,120000,136928150,8230,8230,8230,8230,0
|
|
20240903,115900,136928150,8230,8230,8230,8230,29
|
|
20240903,115800,136689480,8230,8230,8230,8230,689
|
|
20240903,115700,131019010,8240,8240,8240,8240,0
|
|
20240903,115600,131019010,8240,8240,8240,8240,0
|
|
20240903,115500,131019010,8240,8240,8240,8240,1
|
|
20240903,115400,131010770,8240,8240,8240,8240,0
|
|
20240903,115300,131010770,8240,8240,8240,8240,8
|
|
20240903,115200,130944850,8240,8240,8240,8240,0
|
|
20240903,115100,130944850,8240,8240,8240,8240,0
|
|
20240903,115000,130944850,8240,8240,8240,8240,0
|
|
20240903,114900,130944850,8240,8240,8240,8240,355
|
|
20240903,114800,128019650,8240,8260,8260,8240,4691
|
|
20240903,114700,89287430,8270,8270,8270,8270,0
|
|
20240903,114600,89287430,8270,8270,8270,8270,0
|
|
20240903,114500,89287430,8270,8270,8270,8270,0
|
|
20240903,114400,89287430,8270,8270,8270,8270,0
|
|
20240903,114300,89287430,8270,8270,8270,8270,0
|
|
20240903,114200,89287430,8270,8270,8270,8270,0
|
|
20240903,114100,89287430,8270,8270,8270,8270,3
|
|
20240903,114000,89262620,8270,8270,8270,8270,0
|
|
20240903,113900,89262620,8270,8270,8270,8270,450
|
|
20240903,113800,85541120,8280,8280,8280,8280,0
|
|
20240903,113700,85541120,8280,8280,8280,8280,0
|
|
20240903,113600,85541120,8280,8280,8280,8280,0
|
|
20240903,113500,85541120,8280,8280,8280,8280,0
|
|
20240903,113400,85541120,8280,8280,8280,8280,0
|
|
20240903,113300,85541120,8280,8280,8280,8280,0
|
|
20240903,113200,85541120,8280,8280,8280,8280,0
|
|
20240903,113100,85541120,8280,8280,8280,8280,168
|
|
20240903,113000,84150080,8290,8290,8290,8290,5
|
|
20240903,112900,84108630,8280,8280,8280,8280,0
|
|
20240903,112800,84108630,8280,8280,8280,8280,0
|
|
20240903,112700,84108630,8280,8280,8280,8280,0
|
|
20240903,112600,84108630,8280,8280,8280,8280,0
|
|
20240903,112500,84108630,8280,8280,8280,8280,0
|
|
20240903,112400,84108630,8280,8280,8280,8280,0
|
|
20240903,112300,84108630,8280,8280,8280,8280,0
|
|
20240903,112200,84108630,8280,8280,8280,8280,0
|
|
20240903,112100,84108630,8280,8280,8280,8280,0
|
|
20240903,112000,84108630,8280,8280,8280,8280,0
|
|
20240903,111900,84108630,8280,8280,8280,8280,0
|
|
20240903,111800,84108630,8280,8280,8280,8280,0
|
|
20240903,111700,84108630,8280,8280,8280,8280,6
|
|
20240903,111600,84058950,8290,8290,8290,8290,1
|
|
20240903,111500,84050660,8290,8290,8290,8290,0
|
|
20240903,111400,84050660,8290,8290,8290,8290,0
|
|
20240903,111300,84050660,8290,8290,8290,8290,0
|
|
20240903,111200,84050660,8290,8290,8290,8290,1
|
|
20240903,111100,84042370,8280,8280,8280,8280,97
|
|
20240903,111000,83239210,8280,8280,8280,8280,0
|
|
20240903,110900,83239210,8280,8280,8280,8280,0
|
|
20240903,110800,83239210,8280,8280,8280,8280,0
|
|
20240903,110700,83239210,8280,8280,8280,8280,12
|
|
20240903,110600,83139850,8280,8280,8280,8280,0
|
|
20240903,110500,83139850,8280,8280,8280,8280,0
|
|
20240903,110400,83139850,8280,8280,8280,8280,100
|
|
20240903,110300,82311850,8290,8290,8290,8290,0
|
|
20240903,110200,82311850,8290,8290,8290,8290,2
|
|
20240903,110100,82295270,8280,8260,8280,8260,476
|
|
20240903,110000,78361110,8260,8260,8260,8260,60
|
|
20240903,105900,77865510,8260,8260,8260,8260,0
|
|
20240903,105800,77865510,8260,8260,8260,8260,0
|
|
20240903,105700,77865510,8260,8260,8260,8260,0
|
|
20240903,105600,77865510,8260,8260,8260,8260,0
|
|
20240903,105500,77865510,8260,8260,8260,8260,0
|
|
20240903,105400,77865510,8260,8260,8260,8260,0
|
|
20240903,105300,77865510,8260,8260,8260,8260,60
|
|
20240903,105200,77369910,8260,8260,8260,8260,0
|
|
20240903,105100,77369910,8260,8260,8260,8260,42
|
|
20240903,105000,77022990,8260,8260,8260,8260,0
|
|
20240903,104900,77022990,8260,8260,8260,8260,0
|
|
20240903,104800,77022990,8260,8260,8260,8260,0
|
|
20240903,104700,77022990,8260,8260,8260,8260,25
|
|
20240903,104600,76816490,8260,8260,8260,8260,0
|
|
20240903,104500,76816490,8260,8260,8260,8260,0
|
|
20240903,104400,76816490,8260,8260,8260,8260,0
|
|
20240903,104300,76816490,8260,8280,8290,8260,67
|
|
20240903,104200,76263020,8260,8260,8260,8260,0
|
|
20240903,104100,76263020,8260,8270,8270,8260,1293
|
|
20240903,104000,65575650,8290,8290,8290,8290,0
|
|
20240903,103900,65575650,8290,8290,8290,8290,0
|
|
20240903,103800,65575650,8290,8290,8290,8290,0
|
|
20240903,103700,65575650,8290,8290,8290,8290,0
|
|
20240903,103600,65575650,8290,8290,8290,8290,1
|
|
20240903,103500,65567360,8270,8270,8270,8270,117
|
|
20240903,103400,64599770,8270,8270,8270,8270,0
|
|
20240903,103300,64599770,8270,8270,8270,8270,0
|
|
20240903,103200,64599770,8270,8270,8270,8270,0
|
|
20240903,103100,64599770,8270,8270,8270,8270,0
|
|
20240903,103000,64599770,8270,8270,8270,8270,99
|
|
20240903,102900,63781040,8270,8270,8270,8270,0
|
|
20240903,102800,63781040,8270,8270,8270,8270,0
|
|
20240903,102700,63781040,8270,8270,8270,8270,0
|
|
20240903,102600,63781040,8270,8270,8280,8270,262
|
|
20240903,102500,61613110,8270,8270,8270,8270,17
|
|
20240903,102400,61472520,8270,8270,8270,8270,0
|
|
20240903,102300,61472520,8270,8280,8280,8270,187
|
|
20240903,102200,59925710,8290,8290,8290,8290,0
|
|
20240903,102100,59925710,8290,8290,8290,8290,0
|
|
20240903,102000,59925710,8290,8290,8290,8290,0
|
|
20240903,101900,59925710,8290,8290,8290,8290,0
|
|
20240903,101800,59925710,8290,8290,8290,8290,40
|
|
20240903,101700,59594110,8320,8320,8320,8320,0
|
|
20240903,101600,59594110,8320,8330,8330,8320,4
|
|
20240903,101500,59560820,8320,8320,8320,8320,2
|
|
20240903,101400,59544180,8340,8340,8340,8340,1
|
|
20240903,101300,59535840,8300,8340,8340,8300,248
|
|
20240903,101200,57474960,8350,8340,8350,8330,416
|
|
20240903,101100,54005530,8310,8330,8340,8310,54
|
|
20240903,101000,53556610,8310,8310,8310,8310,0
|
|
20240903,100900,53556610,8310,8310,8310,8310,0
|
|
20240903,100800,53556610,8310,8310,8310,8310,737
|
|
20240903,100700,47432140,8300,8300,8300,8300,0
|
|
20240903,100600,47432140,8300,8300,8300,8300,0
|
|
20240903,100500,47432140,8300,8310,8310,8300,6
|
|
20240903,100400,47382290,8310,8310,8310,8310,1
|
|
20240903,100300,47373980,8290,8290,8290,8290,0
|
|
20240903,100200,47373980,8290,8290,8290,8290,0
|
|
20240903,100100,47373980,8290,8290,8290,8290,0
|
|
20240903,100000,47373980,8290,8290,8290,8290,0
|
|
20240903,095900,47373980,8290,8290,8290,8290,21
|
|
20240903,095800,47199890,8290,8290,8290,8290,0
|
|
20240903,095700,47199890,8290,8290,8290,8290,0
|
|
20240903,095600,47199890,8290,8290,8290,8290,0
|
|
20240903,095500,47199890,8290,8290,8290,8290,0
|
|
20240903,095400,47199890,8290,8290,8290,8290,0
|
|
20240903,095300,47199890,8290,8290,8290,8290,237
|
|
20240903,095200,45235160,8270,8270,8270,8270,0
|
|
20240903,095100,45235160,8270,8270,8270,8270,793
|
|
20240903,095000,38677050,8270,8280,8280,8270,519
|
|
20240903,094900,34384730,8280,8280,8280,8280,850
|
|
20240903,094800,27346730,8280,8280,8280,8280,1
|
|
20240903,094700,27338450,8280,8280,8280,8280,0
|
|
20240903,094600,27338450,8280,8280,8280,8280,10
|
|
20240903,094500,27255650,8270,8280,8280,8270,180
|
|
20240903,094400,25766850,8280,8280,8280,8280,0
|
|
20240903,094300,25766850,8280,8280,8280,8280,168
|
|
20240903,094200,24375810,8290,8290,8290,8290,0
|
|
20240903,094100,24375810,8290,8290,8290,8290,63
|
|
20240903,094000,23853540,8310,8310,8310,8310,1
|
|
20240903,093900,23845230,8310,8310,8310,8310,2
|
|
20240903,093800,23828610,8310,8310,8310,8310,2
|
|
20240903,093700,23811990,8310,8310,8310,8310,0
|
|
20240903,093600,23811990,8310,8310,8310,8310,1
|
|
20240903,093500,23803680,8280,8280,8280,8280,0
|
|
20240903,093400,23803680,8280,8290,8290,8280,508
|
|
20240903,093300,19596560,8300,8300,8300,8300,36
|
|
20240903,093200,19297760,8300,8300,8300,8300,0
|
|
20240903,093100,19297760,8300,8300,8300,8300,1
|
|
20240903,093000,19289460,8300,8310,8310,8300,42
|
|
20240903,092900,18940670,8310,8310,8310,8310,0
|
|
20240903,092800,18940670,8310,8310,8310,8310,4
|
|
20240903,092700,18907430,8310,8300,8310,8300,71
|
|
20240903,092600,18318120,8300,8300,8300,8300,134
|
|
20240903,092500,17205920,8310,8310,8310,8300,19
|
|
20240903,092400,17048060,8310,8310,8310,8310,1
|
|
20240903,092300,17039750,8330,8330,8330,8330,1
|
|
20240903,092200,17031420,8330,8340,8340,8330,3
|
|
20240903,092100,17006420,8340,8330,8350,8330,4
|
|
20240903,092000,16973070,8330,8350,8350,8330,102
|
|
20240903,091900,16121390,8330,8310,8350,8310,851
|
|
20240903,091800,9049520,8310,8310,8310,8310,0
|
|
20240903,091700,9049520,8310,8310,8310,8310,2
|
|
20240903,091600,9032900,8290,8290,8290,8290,200
|
|
20240903,091500,7374900,8290,8290,8290,8290,0
|
|
20240903,091400,7374900,8290,8290,8290,8290,0
|
|
20240903,091300,7374900,8290,8310,8310,8290,328
|
|
20240903,091200,4653980,8310,8310,8310,8310,0
|
|
20240903,091100,4653980,8310,8310,8310,8310,0
|
|
20240903,091000,4653980,8310,8310,8310,8310,0
|
|
20240903,090900,4653980,8310,8310,8310,8310,0
|
|
20240903,090800,4653980,8310,8310,8310,8310,0
|
|
20240903,090700,4653980,8310,8310,8310,8310,0
|
|
20240903,090600,4653980,8310,8290,8310,8290,18
|
|
20240903,090500,4504470,8300,8300,8300,8300,100
|
|
20240903,090400,3674470,8300,8300,8300,8300,0
|
|
20240903,090300,3674470,8300,8300,8300,8300,200
|
|
20240903,090200,2014470,8290,8290,8290,8290,0
|
|
20240903,090100,2014470,8290,8290,8290,8290,0
|
|
20240903,090000,2014470,8290,8290,8290,8290,243
|