656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,195300,1214807110,8330,8330,8330,8330,7417
|
|
20240904,195200,1214807110,8330,8330,8330,8330,0
|
|
20240904,195100,1214807110,8330,8330,8330,8330,0
|
|
20240904,195000,1214807110,8330,8330,8330,8330,0
|
|
20240904,194900,1214807110,8330,8330,8330,8330,0
|
|
20240904,194800,1214807110,8330,8330,8330,8330,0
|
|
20240904,194700,1214807110,8330,8330,8330,8330,0
|
|
20240904,194600,1214807110,8330,8330,8330,8330,0
|
|
20240904,194500,1214807110,8330,8330,8330,8330,0
|
|
20240904,194400,1214807110,8330,8330,8330,8330,0
|
|
20240904,194300,1214807110,8330,8330,8330,8330,0
|
|
20240904,194200,1214807110,8330,8330,8330,8330,0
|
|
20240904,194100,1214807110,8330,8330,8330,8330,0
|
|
20240904,194000,1214807110,8330,8330,8330,8330,0
|
|
20240904,193900,1214807110,8330,8330,8330,8330,0
|
|
20240904,193800,1214807110,8330,8330,8330,8330,0
|
|
20240904,193700,1214807110,8330,8330,8330,8330,0
|
|
20240904,193600,1214807110,8330,8330,8330,8330,0
|
|
20240904,193500,1214807110,8330,8330,8330,8330,0
|
|
20240904,193400,1214807110,8330,8330,8330,8330,0
|
|
20240904,193300,1214807110,8330,8330,8330,8330,0
|
|
20240904,193200,1214807110,8330,8330,8330,8330,0
|
|
20240904,193100,1214807110,8330,8330,8330,8330,0
|
|
20240904,193000,1214807110,8330,8330,8330,8330,0
|
|
20240904,192900,1214807110,8330,8330,8330,8330,0
|
|
20240904,192800,1214807110,8330,8330,8330,8330,0
|
|
20240904,192700,1214807110,8330,8330,8330,8330,0
|
|
20240904,192600,1214807110,8330,8330,8330,8330,0
|
|
20240904,192500,1214807110,8330,8330,8330,8330,0
|
|
20240904,192400,1214807110,8330,8330,8330,8330,0
|
|
20240904,192300,1214807110,8330,8330,8330,8330,7417
|
|
20240904,192200,1214807110,8330,8330,8330,8330,0
|
|
20240904,192100,1214807110,8330,8330,8330,8330,0
|
|
20240904,192000,1214807110,8330,8330,8330,8330,0
|
|
20240904,191900,1214807110,8330,8330,8330,8330,0
|
|
20240904,191800,1214807110,8330,8330,8330,8330,0
|
|
20240904,191700,1214807110,8330,8330,8330,8330,0
|
|
20240904,191600,1214807110,8330,8330,8330,8330,0
|
|
20240904,191500,1214807110,8330,8330,8330,8330,0
|
|
20240904,191400,1214807110,8330,8330,8330,8330,0
|
|
20240904,191300,1214807110,8330,8330,8330,8330,0
|
|
20240904,191200,1214807110,8330,8330,8330,8330,0
|
|
20240904,191100,1214807110,8330,8330,8330,8330,0
|
|
20240904,191000,1214807110,8330,8330,8330,8330,0
|
|
20240904,190900,1214807110,8330,8330,8330,8330,0
|
|
20240904,190800,1214807110,8330,8330,8330,8330,0
|
|
20240904,190700,1214807110,8330,8330,8330,8330,0
|
|
20240904,190600,1214807110,8330,8330,8330,8330,0
|
|
20240904,190500,1214807110,8330,8330,8330,8330,0
|
|
20240904,190400,1214807110,8330,8330,8330,8330,0
|
|
20240904,190300,1214807110,8330,8330,8330,8330,0
|
|
20240904,190200,1214807110,8330,8330,8330,8330,0
|
|
20240904,190100,1214807110,8330,8330,8330,8330,0
|
|
20240904,190000,1214807110,8330,8330,8330,8330,0
|
|
20240904,185900,1214807110,8330,8330,8330,8330,0
|
|
20240904,185800,1214807110,8330,8330,8330,8330,0
|
|
20240904,185700,1214807110,8330,8330,8330,8330,0
|
|
20240904,185600,1214807110,8330,8330,8330,8330,0
|
|
20240904,185500,1214807110,8330,8330,8330,8330,0
|
|
20240904,185400,1214807110,8330,8330,8330,8330,0
|
|
20240904,185300,1214807110,8330,8330,8330,8330,7417
|
|
20240904,185200,1214807110,8330,8330,8330,8330,0
|
|
20240904,185100,1214807110,8330,8330,8330,8330,0
|
|
20240904,185000,1214807110,8330,8330,8330,8330,0
|
|
20240904,184900,1214807110,8330,8330,8330,8330,0
|
|
20240904,184800,1214807110,8330,8330,8330,8330,0
|
|
20240904,184700,1214807110,8330,8330,8330,8330,0
|
|
20240904,184600,1214807110,8330,8330,8330,8330,0
|
|
20240904,184500,1214807110,8330,8330,8330,8330,0
|
|
20240904,184400,1214807110,8330,8330,8330,8330,0
|
|
20240904,184300,1214807110,8330,8330,8330,8330,0
|
|
20240904,184200,1214807110,8330,8330,8330,8330,0
|
|
20240904,184100,1214807110,8330,8330,8330,8330,0
|
|
20240904,184000,1214807110,8330,8330,8330,8330,0
|
|
20240904,183900,1214807110,8330,8330,8330,8330,0
|
|
20240904,183800,1214807110,8330,8330,8330,8330,0
|
|
20240904,183700,1214807110,8330,8330,8330,8330,0
|
|
20240904,183600,1214807110,8330,8330,8330,8330,0
|
|
20240904,183500,1214807110,8330,8330,8330,8330,0
|
|
20240904,183400,1214807110,8330,8330,8330,8330,0
|
|
20240904,183300,1214807110,8330,8330,8330,8330,0
|
|
20240904,183200,1214807110,8330,8330,8330,8330,0
|
|
20240904,183100,1214807110,8330,8330,8330,8330,0
|
|
20240904,183000,1214807110,8330,8330,8330,8330,0
|
|
20240904,182900,1214807110,8330,8330,8330,8330,0
|
|
20240904,182800,1214807110,8330,8330,8330,8330,0
|
|
20240904,182700,1214807110,8330,8330,8330,8330,0
|
|
20240904,182600,1214807110,8330,8330,8330,8330,0
|
|
20240904,182500,1214807110,8330,8330,8330,8330,0
|
|
20240904,182400,1214807110,8330,8330,8330,8330,0
|
|
20240904,182300,1214807110,8330,8330,8330,8330,7417
|
|
20240904,182200,1214807110,8330,8330,8330,8330,0
|
|
20240904,182100,1214807110,8330,8330,8330,8330,0
|
|
20240904,182000,1214807110,8330,8330,8330,8330,0
|
|
20240904,181900,1214807110,8330,8330,8330,8330,0
|
|
20240904,181800,1214807110,8330,8330,8330,8330,0
|
|
20240904,181700,1214807110,8330,8330,8330,8330,0
|
|
20240904,181600,1214807110,8330,8330,8330,8330,0
|
|
20240904,181500,1214807110,8330,8330,8330,8330,0
|
|
20240904,181400,1214807110,8330,8330,8330,8330,0
|
|
20240904,181300,1214807110,8330,8330,8330,8330,0
|
|
20240904,181200,1214807110,8330,8330,8330,8330,0
|
|
20240904,181100,1214807110,8330,8330,8330,8330,0
|
|
20240904,181000,1214807110,8330,8330,8330,8330,0
|
|
20240904,180900,1214807110,8330,8330,8330,8330,0
|
|
20240904,180800,1214807110,8330,8330,8330,8330,0
|
|
20240904,180700,1214807110,8330,8330,8330,8330,0
|
|
20240904,180600,1214807110,8330,8330,8330,8330,0
|
|
20240904,180500,1214807110,8330,8330,8330,8330,0
|
|
20240904,180400,1214807110,8330,8330,8330,8330,0
|
|
20240904,180300,1214807110,8330,8330,8330,8330,0
|
|
20240904,180200,1214807110,8330,8330,8330,8330,0
|
|
20240904,180100,1214807110,8330,8330,8330,8330,0
|
|
20240904,180000,1214807110,8330,8330,8330,8330,0
|
|
20240904,175900,1214807110,8330,8330,8330,8330,0
|
|
20240904,175800,1214807110,8330,8330,8330,8330,0
|
|
20240904,175700,1214807110,8330,8330,8330,8330,0
|
|
20240904,175600,1214807110,8330,8330,8330,8330,0
|
|
20240904,175500,1214807110,8330,8330,8330,8330,0
|
|
20240904,175400,1214807110,8330,8330,8330,8330,0
|
|
20240904,175300,1214807110,8330,8330,8330,8330,7417
|
|
20240904,175200,1214807110,8330,8330,8330,8330,0
|
|
20240904,175100,1214807110,8330,8330,8330,8330,0
|
|
20240904,175000,1214807110,8330,8330,8330,8330,0
|
|
20240904,174900,1214807110,8330,8330,8330,8330,0
|
|
20240904,174800,1214807110,8330,8330,8330,8330,0
|
|
20240904,174700,1214807110,8330,8330,8330,8330,0
|
|
20240904,174600,1214807110,8330,8330,8330,8330,0
|
|
20240904,174500,1214807110,8330,8330,8330,8330,0
|
|
20240904,174400,1214807110,8330,8330,8330,8330,0
|
|
20240904,174300,1214807110,8330,8330,8330,8330,0
|
|
20240904,174200,1214807110,8330,8330,8330,8330,0
|
|
20240904,174100,1214807110,8330,8330,8330,8330,0
|
|
20240904,174000,1214807110,8330,8330,8330,8330,0
|
|
20240904,173900,1214807110,8330,8330,8330,8330,0
|
|
20240904,173800,1214807110,8330,8330,8330,8330,0
|
|
20240904,173700,1214807110,8330,8330,8330,8330,0
|
|
20240904,173600,1214807110,8330,8330,8330,8330,0
|
|
20240904,173500,1214807110,8330,8330,8330,8330,0
|
|
20240904,173400,1214807110,8330,8330,8330,8330,0
|
|
20240904,173300,1214807110,8330,8330,8330,8330,0
|
|
20240904,173200,1214807110,8330,8330,8330,8330,0
|
|
20240904,173100,1214807110,8330,8330,8330,8330,0
|
|
20240904,173000,1214807110,8330,8330,8330,8330,0
|
|
20240904,172900,1214807110,8330,8330,8330,8330,0
|
|
20240904,172800,1214807110,8330,8330,8330,8330,0
|
|
20240904,172700,1214807110,8330,8330,8330,8330,0
|
|
20240904,172600,1214807110,8330,8330,8330,8330,0
|
|
20240904,172500,1214807110,8330,8330,8330,8330,0
|
|
20240904,172400,1214807110,8330,8330,8330,8330,0
|
|
20240904,172300,1214807110,8330,8330,8330,8330,7417
|
|
20240904,172200,1214807110,8330,8330,8330,8330,0
|
|
20240904,172100,1214807110,8330,8330,8330,8330,0
|
|
20240904,172000,1214807110,8330,8330,8330,8330,0
|
|
20240904,171900,1214807110,8330,8330,8330,8330,0
|
|
20240904,171800,1214807110,8330,8330,8330,8330,0
|
|
20240904,171700,1214807110,8330,8330,8330,8330,0
|
|
20240904,171600,1214807110,8330,8330,8330,8330,0
|
|
20240904,171500,1214807110,8330,8330,8330,8330,0
|
|
20240904,171400,1214807110,8330,8330,8330,8330,0
|
|
20240904,171300,1214807110,8330,8330,8330,8330,0
|
|
20240904,171200,1214807110,8330,8330,8330,8330,0
|
|
20240904,171100,1214807110,8330,8330,8330,8330,0
|
|
20240904,171000,1214807110,8330,8330,8330,8330,0
|
|
20240904,170900,1214807110,8330,8330,8330,8330,0
|
|
20240904,170800,1214807110,8330,8330,8330,8330,0
|
|
20240904,170700,1214807110,8330,8330,8330,8330,0
|
|
20240904,170600,1214807110,8330,8330,8330,8330,0
|
|
20240904,170500,1214807110,8330,8330,8330,8330,0
|
|
20240904,170400,1214807110,8330,8330,8330,8330,0
|
|
20240904,170300,1214807110,8330,8330,8330,8330,0
|
|
20240904,170200,1214807110,8330,8330,8330,8330,0
|
|
20240904,170100,1214807110,8330,8330,8330,8330,0
|
|
20240904,170000,1214807110,8330,8330,8330,8330,0
|
|
20240904,165900,1214807110,8330,8330,8330,8330,0
|
|
20240904,165800,1214807110,8330,8330,8330,8330,0
|
|
20240904,165700,1214807110,8330,8330,8330,8330,0
|
|
20240904,165600,1214807110,8330,8330,8330,8330,0
|
|
20240904,165500,1214807110,8330,8330,8330,8330,0
|
|
20240904,165400,1214807110,8330,8330,8330,8330,0
|
|
20240904,165300,1214807110,8330,8330,8330,8330,7417
|
|
20240904,165200,1214807110,8330,8330,8330,8330,0
|
|
20240904,165100,1214807110,8330,8330,8330,8330,0
|
|
20240904,165000,1214807110,8330,8330,8330,8330,0
|
|
20240904,164900,1214807110,8330,8330,8330,8330,0
|
|
20240904,164800,1214807110,8330,8330,8330,8330,0
|
|
20240904,164700,1214807110,8330,8330,8330,8330,0
|
|
20240904,164600,1214807110,8330,8330,8330,8330,0
|
|
20240904,164500,1214807110,8330,8330,8330,8330,0
|
|
20240904,164400,1214807110,8330,8330,8330,8330,0
|
|
20240904,164300,1214807110,8330,8330,8330,8330,0
|
|
20240904,164200,1214807110,8330,8330,8330,8330,0
|
|
20240904,164100,1214807110,8330,8330,8330,8330,0
|
|
20240904,164000,1214807110,8330,8330,8330,8330,0
|
|
20240904,163900,1214807110,8330,8330,8330,8330,0
|
|
20240904,163800,1214807110,8330,8330,8330,8330,0
|
|
20240904,163700,1214807110,8330,8330,8330,8330,0
|
|
20240904,163600,1214807110,8330,8330,8330,8330,0
|
|
20240904,163500,1214807110,8330,8330,8330,8330,0
|
|
20240904,163400,1214807110,8330,8330,8330,8330,0
|
|
20240904,163300,1214807110,8330,8330,8330,8330,0
|
|
20240904,163200,1214807110,8330,8330,8330,8330,0
|
|
20240904,163100,1214807110,8330,8330,8330,8330,0
|
|
20240904,163000,1214807110,8330,8330,8330,8330,0
|
|
20240904,162900,1214807110,8330,8330,8330,8330,0
|
|
20240904,162800,1214807110,8330,8330,8330,8330,0
|
|
20240904,162700,1214807110,8330,8330,8330,8330,0
|
|
20240904,162600,1214807110,8330,8330,8330,8330,0
|
|
20240904,162500,1214807110,8330,8330,8330,8330,0
|
|
20240904,162400,1214807110,8330,8330,8330,8330,0
|
|
20240904,162300,1214807110,8330,8330,8330,8330,7417
|
|
20240904,162200,1214807110,8330,8330,8330,8330,0
|
|
20240904,162100,1214807110,8330,8330,8330,8330,0
|
|
20240904,162000,1214807110,8330,8330,8330,8330,0
|
|
20240904,161900,1214807110,8330,8330,8330,8330,0
|
|
20240904,161800,1214807110,8330,8330,8330,8330,0
|
|
20240904,161700,1214807110,8330,8330,8330,8330,0
|
|
20240904,161600,1214807110,8330,8330,8330,8330,0
|
|
20240904,161500,1214807110,8330,8330,8330,8330,0
|
|
20240904,161400,1214807110,8330,8330,8330,8330,0
|
|
20240904,161300,1214807110,8330,8330,8330,8330,0
|
|
20240904,161200,1214807110,8330,8330,8330,8330,0
|
|
20240904,161100,1214807110,8330,8330,8330,8330,0
|
|
20240904,161000,1214807110,8330,8330,8330,8330,0
|
|
20240904,160900,1214807110,8330,8330,8330,8330,0
|
|
20240904,160800,1214807110,8330,8330,8330,8330,0
|
|
20240904,160700,1214807110,8330,8330,8330,8330,0
|
|
20240904,160600,1214807110,8330,8330,8330,8330,0
|
|
20240904,160500,1214807110,8330,8330,8330,8330,0
|
|
20240904,160400,1214807110,8330,8330,8330,8330,0
|
|
20240904,160300,1214807110,8330,8330,8330,8330,0
|
|
20240904,160200,1214807110,8330,8330,8330,8330,0
|
|
20240904,160100,1214807110,8330,8330,8330,8330,0
|
|
20240904,160000,1214807110,8330,8330,8330,8330,0
|
|
20240904,155900,1214807110,8330,8330,8330,8330,0
|
|
20240904,155800,1214807110,8330,8330,8330,8330,0
|
|
20240904,155700,1214807110,8330,8330,8330,8330,0
|
|
20240904,155600,1214807110,8330,8330,8330,8330,0
|
|
20240904,155500,1214807110,8330,8330,8330,8330,0
|
|
20240904,155400,1214807110,8330,8330,8330,8330,0
|
|
20240904,155300,1214807110,8330,8330,8330,8330,7417
|
|
20240904,155200,1214807110,8330,8330,8330,8330,0
|
|
20240904,155100,1214807110,8330,8330,8330,8330,0
|
|
20240904,155000,1214807110,8330,8330,8330,8330,0
|
|
20240904,154900,1214807110,8330,8330,8330,8330,0
|
|
20240904,154800,1214807110,8330,8330,8330,8330,0
|
|
20240904,154700,1214807110,8330,8330,8330,8330,0
|
|
20240904,154600,1214807110,8330,8330,8330,8330,0
|
|
20240904,154500,1214807110,8330,8330,8330,8330,0
|
|
20240904,154400,1214807110,8330,8330,8330,8330,0
|
|
20240904,154300,1214807110,8330,8330,8330,8330,0
|
|
20240904,154200,1214807110,8330,8330,8330,8330,0
|
|
20240904,154100,1214807110,8330,8330,8330,8330,0
|
|
20240904,154000,1214807110,8330,8330,8330,8330,0
|
|
20240904,153900,1214807110,8330,8330,8330,8330,0
|
|
20240904,153800,1214807110,8330,8330,8330,8330,0
|
|
20240904,153700,1214807110,8330,8330,8330,8330,0
|
|
20240904,153600,1214807110,8330,8330,8330,8330,0
|
|
20240904,153500,1214807110,8330,8330,8330,8330,0
|
|
20240904,153400,1214807110,8330,8330,8330,8330,0
|
|
20240904,153300,1214807110,8330,8330,8330,8330,0
|
|
20240904,153200,1214807110,8330,8330,8330,8330,0
|
|
20240904,153100,1214807110,8330,8330,8330,8330,0
|
|
20240904,153000,1214807110,8330,8330,8330,8330,7417
|
|
20240904,152900,1153023500,8320,8320,8320,8320,0
|
|
20240904,152800,1153023500,8320,8320,8320,8320,0
|
|
20240904,152700,1153023500,8320,8320,8320,8320,0
|
|
20240904,152600,1153023500,8320,8320,8320,8320,0
|
|
20240904,152500,1153023500,8320,8320,8320,8320,0
|
|
20240904,152400,1153023500,8320,8320,8320,8320,0
|
|
20240904,152300,1153023500,8320,8320,8320,8320,0
|
|
20240904,152200,1153023500,8320,8320,8320,8320,0
|
|
20240904,152100,1153023500,8320,8320,8320,8320,0
|
|
20240904,152000,1153023500,8320,8320,8320,8320,0
|
|
20240904,151900,1153023500,8320,8320,8330,8320,259
|
|
20240904,151800,1150868540,8320,8330,8330,8320,249
|
|
20240904,151700,1148796830,8330,8330,8330,8330,152
|
|
20240904,151600,1147530670,8330,8320,8330,8320,243
|
|
20240904,151500,1145508890,8320,8310,8320,8310,108
|
|
20240904,151400,1144610360,8310,8310,8310,8310,5
|
|
20240904,151300,1144568810,8320,8320,8320,8310,53
|
|
20240904,151200,1144127860,8300,8320,8320,8300,215
|
|
20240904,151100,1142342960,8320,8320,8320,8300,1454
|
|
20240904,151000,1130262650,8320,8300,8320,8300,1009
|
|
20240904,150900,1121887770,8300,8300,8300,8300,480
|
|
20240904,150800,1117903770,8300,8330,8330,8300,72
|
|
20240904,150700,1117306110,8300,8310,8310,8300,12
|
|
20240904,150600,1117206490,8330,8330,8330,8300,175
|
|
20240904,150500,1115752890,8310,8330,8330,8310,510
|
|
20240904,150400,1111514590,8340,8320,8340,8320,1002
|
|
20240904,150300,1103171970,8320,8300,8320,8300,180
|
|
20240904,150200,1101676530,8310,8310,8310,8310,0
|
|
20240904,150100,1101676530,8310,8290,8310,8290,1332
|
|
20240904,150000,1090634010,8330,8330,8330,8330,0
|
|
20240904,145900,1090634010,8330,8300,8330,8300,64
|
|
20240904,145800,1090102780,8300,8300,8330,8300,1003
|
|
20240904,145700,1081777820,8300,8300,8300,8300,0
|
|
20240904,145600,1081777820,8300,8300,8300,8300,80
|
|
20240904,145500,1081113820,8300,8300,8300,8300,5
|
|
20240904,145400,1081072320,8300,8330,8330,8300,85
|
|
20240904,145300,1080366670,8330,8330,8330,8330,5
|
|
20240904,145200,1080325020,8330,8330,8330,8330,1
|
|
20240904,145100,1080316690,8330,8330,8330,8330,10
|
|
20240904,145000,1080233390,8330,8330,8330,8330,70
|
|
20240904,144900,1079650290,8330,8330,8330,8330,300
|
|
20240904,144800,1077151290,8330,8300,8330,8300,716
|
|
20240904,144700,1071193010,8300,8300,8300,8300,8
|
|
20240904,144600,1071126610,8330,8330,8330,8330,0
|
|
20240904,144500,1071126610,8330,8330,8330,8330,2
|
|
20240904,144400,1071109950,8300,8330,8330,8300,9
|
|
20240904,144300,1071035040,8330,8310,8330,8300,161
|
|
20240904,144200,1069697290,8320,8320,8320,8320,609
|
|
20240904,144100,1064630410,8330,8330,8330,8330,0
|
|
20240904,144000,1064630410,8330,8330,8330,8330,50
|
|
20240904,143900,1064213910,8320,8320,8320,8320,0
|
|
20240904,143800,1064213910,8320,8320,8320,8320,0
|
|
20240904,143700,1064213910,8320,8320,8320,8320,0
|
|
20240904,143600,1064213910,8320,8320,8320,8320,29
|
|
20240904,143500,1063972630,8320,8320,8320,8320,3
|
|
20240904,143400,1063947670,8330,8330,8330,8330,9
|
|
20240904,143300,1063872700,8340,8320,8340,8320,116
|
|
20240904,143200,1062907550,8340,8310,8340,8310,18
|
|
20240904,143100,1062757910,8320,8320,8320,8320,209
|
|
20240904,143000,1061019030,8340,8330,8340,8330,6
|
|
20240904,142900,1060969040,8340,8340,8340,8340,0
|
|
20240904,142800,1060969040,8340,8340,8340,8340,0
|
|
20240904,142700,1060969040,8340,8340,8340,8340,0
|
|
20240904,142600,1060969040,8340,8340,8340,8340,12
|
|
20240904,142500,1060868960,8320,8320,8320,8320,865
|
|
20240904,142400,1053672160,8300,8310,8320,8300,100
|
|
20240904,142300,1052841280,8300,8300,8300,8300,50
|
|
20240904,142200,1052426280,8300,8300,8300,8300,104
|
|
20240904,142100,1051563080,8310,8310,8310,8310,1
|
|
20240904,142000,1051554770,8320,8320,8320,8320,5
|
|
20240904,141900,1051513170,8320,8320,8320,8320,0
|
|
20240904,141800,1051513170,8320,8320,8320,8320,1
|
|
20240904,141700,1051504850,8320,8320,8320,8320,0
|
|
20240904,141600,1051504850,8320,8310,8320,8310,241
|
|
20240904,141500,1049501110,8290,8290,8290,8290,0
|
|
20240904,141400,1049501110,8290,8290,8290,8290,346
|
|
20240904,141300,1046632770,8290,8290,8310,8290,1112
|
|
20240904,141200,1037413550,8320,8320,8320,8320,1
|
|
20240904,141100,1037405230,8290,8300,8300,8290,663
|
|
20240904,141000,1031908330,8300,8310,8310,8300,700
|
|
20240904,140900,1026096410,8310,8310,8310,8310,0
|
|
20240904,140800,1026096410,8310,8310,8320,8310,179
|
|
20240904,140700,1024608610,8320,8320,8320,8320,4
|
|
20240904,140600,1024575330,8320,8320,8320,8320,0
|
|
20240904,140500,1024575330,8320,8330,8330,8320,133
|
|
20240904,140400,1023468760,8320,8330,8330,8320,2144
|
|
20240904,140300,1005617680,8330,8330,8330,8330,14
|
|
20240904,140200,1005501060,8330,8340,8340,8330,607
|
|
20240904,140100,1000444730,8330,8320,8330,8320,629
|
|
20240904,140000,995210400,8320,8320,8320,8320,0
|
|
20240904,135900,995210400,8320,8300,8320,8290,72
|
|
20240904,135800,994613430,8320,8320,8320,8320,14
|
|
20240904,135700,994496950,8330,8330,8330,8330,0
|
|
20240904,135600,994496950,8330,8310,8330,8290,528
|
|
20240904,135500,990112670,8330,8330,8330,8330,0
|
|
20240904,135400,990112670,8330,8310,8330,8310,101
|
|
20240904,135300,989271360,8310,8310,8310,8310,6
|
|
20240904,135200,989221500,8340,8340,8340,8340,0
|
|
20240904,135100,989221500,8340,8340,8340,8340,0
|
|
20240904,135000,989221500,8340,8340,8340,8340,0
|
|
20240904,134900,989221500,8340,8340,8340,8340,0
|
|
20240904,134800,989221500,8340,8340,8340,8340,0
|
|
20240904,134700,989221500,8340,8340,8340,8340,0
|
|
20240904,134600,989221500,8340,8340,8340,8340,0
|
|
20240904,134500,989221500,8340,8320,8340,8320,2562
|
|
20240904,134400,967884570,8320,8320,8320,8320,0
|
|
20240904,134300,967884570,8320,8310,8320,8290,543
|
|
20240904,134200,963373600,8320,8310,8320,8290,332
|
|
20240904,134100,960619040,8320,8320,8320,8320,0
|
|
20240904,134000,960619040,8320,8320,8320,8320,0
|
|
20240904,133900,960619040,8320,8320,8320,8320,0
|
|
20240904,133800,960619040,8320,8320,8320,8320,6
|
|
20240904,133700,960569120,8320,8320,8320,8320,1
|
|
20240904,133600,960560800,8330,8320,8330,8320,20
|
|
20240904,133500,960394380,8320,8320,8320,8320,0
|
|
20240904,133400,960394380,8320,8320,8320,8320,2
|
|
20240904,133300,960377740,8330,8310,8330,8310,934
|
|
20240904,133200,952612620,8320,8310,8320,8310,302
|
|
20240904,133100,950102980,8310,8310,8310,8310,2
|
|
20240904,133000,950086360,8300,8300,8320,8300,798
|
|
20240904,132900,943462870,8300,8300,8300,8300,223
|
|
20240904,132800,941611970,8340,8310,8340,8290,1263
|
|
20240904,132700,931129080,8340,8310,8340,8310,3
|
|
20240904,132600,931104090,8340,8340,8340,8340,0
|
|
20240904,132500,931104090,8340,8340,8340,8340,2
|
|
20240904,132400,931087410,8340,8340,8340,8340,0
|
|
20240904,132300,931087410,8340,8320,8340,8310,208
|
|
20240904,132200,929357590,8340,8340,8340,8340,0
|
|
20240904,132100,929357590,8340,8340,8340,8340,50
|
|
20240904,132000,928940590,8340,8320,8340,8320,420
|
|
20240904,131900,925446150,8320,8320,8340,8320,1099
|
|
20240904,131800,916296390,8310,8290,8310,8290,1013
|
|
20240904,131700,907886510,8290,8290,8290,8290,22
|
|
20240904,131600,907704130,8290,8290,8290,8290,54
|
|
20240904,131500,907256470,8290,8290,8290,8290,1
|
|
20240904,131400,907248180,8290,8290,8290,8290,100
|
|
20240904,131300,906419180,8290,8290,8290,8290,550
|
|
20240904,131200,901859680,8290,8290,8290,8290,17
|
|
20240904,131100,901718750,8290,8290,8290,8290,9
|
|
20240904,131000,901644140,8290,8290,8290,8290,4
|
|
20240904,130900,901610980,8260,8290,8290,8260,148
|
|
20240904,130800,900386520,8290,8280,8290,8260,1421
|
|
20240904,130700,888639130,8290,8290,8290,8290,2
|
|
20240904,130600,888622550,8290,8290,8290,8290,2
|
|
20240904,130500,888605970,8290,8290,8290,8290,2
|
|
20240904,130400,888589390,8280,8280,8290,8280,633
|
|
20240904,130300,883348130,8280,8280,8280,8280,107
|
|
20240904,130200,882462170,8280,8280,8280,8280,12
|
|
20240904,130100,882362810,8280,8250,8280,8250,1024
|
|
20240904,130000,873914090,8250,8290,8290,8250,660
|
|
20240904,125900,868458090,8260,8260,8260,8260,0
|
|
20240904,125800,868458090,8260,8270,8290,8260,3665
|
|
20240904,125700,838174570,8300,8310,8310,8270,943
|
|
20240904,125600,830374820,8310,8310,8310,8280,409
|
|
20240904,125500,826988030,8320,8320,8320,8320,2
|
|
20240904,125400,826971390,8290,8320,8320,8290,6
|
|
20240904,125300,826921500,8320,8300,8320,8280,64
|
|
20240904,125200,826391220,8320,8310,8320,8310,1502
|
|
20240904,125100,813909580,8280,8310,8310,8280,79
|
|
20240904,125000,813253390,8310,8300,8310,8300,267
|
|
20240904,124900,811037270,8300,8290,8300,8280,481
|
|
20240904,124800,807052360,8300,8300,8300,8300,0
|
|
20240904,124700,807052360,8300,8300,8300,8300,0
|
|
20240904,124600,807052360,8300,8300,8300,8300,150
|
|
20240904,124500,805807360,8300,8300,8300,8300,153
|
|
20240904,124400,804537460,8290,8290,8300,8290,360
|
|
20240904,124300,801553040,8300,8310,8310,8260,5600
|
|
20240904,124200,755161510,8310,8310,8310,8310,38
|
|
20240904,124100,754845730,8310,8310,8310,8310,38
|
|
20240904,124000,754529950,8300,8300,8300,8300,500
|
|
20240904,123900,750379950,8310,8310,8310,8300,135
|
|
20240904,123800,749258160,8310,8320,8320,8300,1433
|
|
20240904,123700,737352120,8320,8320,8320,8320,93
|
|
20240904,123600,736578360,8320,8320,8320,8320,600
|
|
20240904,123500,731586360,8330,8330,8330,8330,0
|
|
20240904,123400,731586360,8330,8330,8330,8330,1
|
|
20240904,123300,731578030,8330,8320,8330,8320,530
|
|
20240904,123200,727168410,8340,8340,8340,8340,0
|
|
20240904,123100,727168410,8340,8340,8340,8340,101
|
|
20240904,123000,726326070,8340,8340,8340,8340,2
|
|
20240904,122900,726309390,8330,8330,8330,8330,0
|
|
20240904,122800,726309390,8330,8330,8330,8330,90
|
|
20240904,122700,725559690,8330,8330,8330,8330,2
|
|
20240904,122600,725543030,8330,8320,8330,8320,106
|
|
20240904,122500,724660100,8320,8320,8320,8320,29
|
|
20240904,122400,724418820,8340,8320,8340,8320,228
|
|
20240904,122300,722521840,8320,8320,8320,8320,1573
|
|
20240904,122200,709434480,8320,8340,8340,8320,4613
|
|
20240904,122100,670993060,8380,8380,8380,8380,0
|
|
20240904,122000,670993060,8380,8380,8380,8380,22
|
|
20240904,121900,670808700,8350,8380,8380,8350,134
|
|
20240904,121800,669689560,8340,8340,8340,8340,0
|
|
20240904,121700,669689560,8340,8350,8350,8340,793
|
|
20240904,121600,663068620,8360,8360,8360,8360,0
|
|
20240904,121500,663068620,8360,8360,8360,8360,3
|
|
20240904,121400,663043540,8390,8390,8390,8390,1
|
|
20240904,121300,663035150,8390,8360,8390,8360,120
|
|
20240904,121200,662031650,8390,8390,8390,8390,2
|
|
20240904,121100,662014870,8370,8370,8370,8370,52
|
|
20240904,121000,661579630,8390,8390,8390,8390,2
|
|
20240904,120900,661562850,8370,8370,8370,8370,51
|
|
20240904,120800,661135980,8360,8360,8360,8360,0
|
|
20240904,120700,661135980,8360,8360,8360,8360,172
|
|
20240904,120600,659698060,8390,8390,8390,8390,0
|
|
20240904,120500,659698060,8390,8390,8390,8390,2
|
|
20240904,120400,659681280,8360,8360,8360,8360,0
|
|
20240904,120300,659681280,8360,8390,8390,8360,12
|
|
20240904,120200,659580810,8390,8390,8390,8390,0
|
|
20240904,120100,659580810,8390,8390,8390,8390,2
|
|
20240904,120000,659564030,8360,8360,8360,8360,0
|
|
20240904,115900,659564030,8360,8360,8360,8360,276
|
|
20240904,115800,657256670,8390,8390,8390,8390,0
|
|
20240904,115700,657256670,8390,8390,8390,8390,0
|
|
20240904,115600,657256670,8390,8390,8390,8390,0
|
|
20240904,115500,657256670,8390,8390,8390,8390,1
|
|
20240904,115400,657248280,8400,8400,8400,8400,0
|
|
20240904,115300,657248280,8400,8360,8400,8360,498
|
|
20240904,115200,653075040,8380,8380,8380,8380,2
|
|
20240904,115100,653058280,8340,8360,8360,8340,425
|
|
20240904,115000,649510770,8350,8350,8350,8350,567
|
|
20240904,114900,644776320,8380,8380,8380,8380,20
|
|
20240904,114800,644608720,8380,8380,8380,8380,0
|
|
20240904,114700,644608720,8380,8380,8380,8380,0
|
|
20240904,114600,644608720,8380,8380,8380,8380,300
|
|
20240904,114500,642094720,8350,8360,8360,8350,676
|
|
20240904,114400,636448120,8350,8360,8360,8350,329
|
|
20240904,114300,633697960,8370,8350,8370,8350,255
|
|
20240904,114200,631568690,8350,8370,8370,8350,2642
|
|
20240904,114100,609481770,8370,8380,8380,8370,10
|
|
20240904,114000,609398060,8380,8390,8390,8380,2
|
|
20240904,113900,609381290,8400,8400,8400,8400,1
|
|
20240904,113800,609372890,8410,8410,8410,8410,0
|
|
20240904,113700,609372890,8410,8410,8410,8410,0
|
|
20240904,113600,609372890,8410,8410,8410,8410,0
|
|
20240904,113500,609372890,8410,8410,8410,8410,2
|
|
20240904,113400,609356070,8370,8370,8370,8370,0
|
|
20240904,113300,609356070,8370,8410,8410,8370,16
|
|
20240904,113200,609222110,8410,8380,8410,8370,320
|
|
20240904,113100,606543620,8370,8370,8370,8370,0
|
|
20240904,113000,606543620,8370,8370,8370,8370,0
|
|
20240904,112900,606543620,8370,8400,8400,8370,1274
|
|
20240904,112800,595864360,8410,8410,8410,8410,8
|
|
20240904,112700,595797080,8380,8380,8380,8380,0
|
|
20240904,112600,595797080,8380,8380,8380,8380,0
|
|
20240904,112500,595797080,8380,8380,8380,8380,0
|
|
20240904,112400,595797080,8380,8380,8380,8380,0
|
|
20240904,112300,595797080,8380,8380,8380,8380,0
|
|
20240904,112200,595797080,8380,8400,8400,8380,629
|
|
20240904,112100,590522580,8410,8400,8410,8400,14
|
|
20240904,112000,590404940,8400,8400,8400,8400,0
|
|
20240904,111900,590404940,8400,8400,8400,8400,0
|
|
20240904,111800,590404940,8400,8400,8400,8400,0
|
|
20240904,111700,590404940,8400,8400,8400,8400,0
|
|
20240904,111600,590404940,8400,8400,8400,8400,1
|
|
20240904,111500,590396540,8400,8400,8400,8400,502
|
|
20240904,111400,586179740,8410,8410,8410,8410,0
|
|
20240904,111300,586179740,8410,8410,8410,8410,200
|
|
20240904,111200,584497740,8410,8410,8410,8410,50
|
|
20240904,111100,584077240,8410,8400,8410,8400,597
|
|
20240904,111000,579062420,8400,8400,8400,8400,2
|
|
20240904,110900,579045620,8400,8400,8400,8400,0
|
|
20240904,110800,579045620,8400,8400,8400,8400,10
|
|
20240904,110700,578961620,8410,8410,8410,8410,2
|
|
20240904,110600,578944800,8400,8410,8410,8400,12
|
|
20240904,110500,578843900,8410,8410,8410,8410,0
|
|
20240904,110400,578843900,8410,8410,8410,8410,2
|
|
20240904,110300,578827080,8380,8380,8380,8380,2
|
|
20240904,110200,578810320,8410,8390,8410,8390,162
|
|
20240904,110100,577451100,8380,8390,8390,8380,46
|
|
20240904,110000,577065260,8390,8390,8390,8390,253
|
|
20240904,105900,574942590,8410,8410,8410,8410,0
|
|
20240904,105800,574942590,8410,8410,8410,8410,367
|
|
20240904,105700,571856120,8420,8420,8420,8420,0
|
|
20240904,105600,571856120,8420,8420,8420,8420,1
|
|
20240904,105500,571847700,8420,8420,8420,8420,0
|
|
20240904,105400,571847700,8420,8420,8420,8420,0
|
|
20240904,105300,571847700,8420,8420,8420,8420,2
|
|
20240904,105200,571830860,8420,8420,8420,8420,0
|
|
20240904,105100,571830860,8420,8420,8420,8420,2
|
|
20240904,105000,571814020,8400,8390,8400,8390,655
|
|
20240904,104900,566313550,8390,8390,8390,8390,394
|
|
20240904,104800,563007890,8380,8390,8390,8380,421
|
|
20240904,104700,559478700,8390,8390,8390,8390,0
|
|
20240904,104600,559478700,8390,8390,8390,8390,392
|
|
20240904,104500,556189820,8390,8390,8390,8390,119
|
|
20240904,104400,555191410,8390,8390,8390,8390,30
|
|
20240904,104300,554939710,8390,8380,8390,8380,5
|
|
20240904,104200,554897800,8380,8380,8380,8380,427
|
|
20240904,104100,551319540,8380,8380,8380,8380,10
|
|
20240904,104000,551235740,8380,8380,8380,8380,0
|
|
20240904,103900,551235740,8380,8380,8380,8380,0
|
|
20240904,103800,551235740,8380,8380,8380,8380,2
|
|
20240904,103700,551218980,8350,8360,8380,8350,882
|
|
20240904,103600,543842160,8370,8370,8370,8370,0
|
|
20240904,103500,543842160,8370,8370,8370,8370,0
|
|
20240904,103400,543842160,8370,8370,8370,8370,14
|
|
20240904,103300,543724980,8370,8360,8370,8360,64
|
|
20240904,103200,543189800,8370,8370,8370,8370,20
|
|
20240904,103100,543022400,8370,8370,8370,8370,12
|
|
20240904,103000,542921960,8380,8380,8380,8380,0
|
|
20240904,102900,542921960,8380,8380,8380,8380,30
|
|
20240904,102800,542670560,8380,8380,8380,8380,1
|
|
20240904,102700,542662180,8380,8380,8380,8380,0
|
|
20240904,102600,542662180,8380,8380,8380,8380,0
|
|
20240904,102500,542662180,8380,8380,8380,8360,666
|
|
20240904,102400,537094240,8380,8380,8380,8380,0
|
|
20240904,102300,537094240,8380,8380,8380,8380,1
|
|
20240904,102200,537085860,8380,8380,8380,8380,21
|
|
20240904,102100,536909880,8380,8380,8380,8380,39
|
|
20240904,102000,536583060,8380,8380,8380,8380,1
|
|
20240904,101900,536574680,8390,8380,8390,8380,523
|
|
20240904,101800,532191920,8380,8380,8380,8380,3
|
|
20240904,101700,532166780,8380,8370,8380,8350,1145
|
|
20240904,101600,522604040,8370,8370,8370,8370,0
|
|
20240904,101500,522604040,8370,8370,8370,8370,0
|
|
20240904,101400,522604040,8370,8370,8370,8370,51
|
|
20240904,101300,522177170,8370,8340,8370,8340,29
|
|
20240904,101200,521935250,8350,8350,8350,8340,15
|
|
20240904,101100,521810020,8350,8350,8350,8350,121
|
|
20240904,101000,520799670,8370,8370,8370,8370,0
|
|
20240904,100900,520799670,8370,8370,8370,8370,202
|
|
20240904,100800,519108930,8370,8360,8370,8340,602
|
|
20240904,100700,514085610,8370,8360,8370,8360,12
|
|
20240904,100600,513985180,8350,8350,8350,8350,0
|
|
20240904,100500,513985180,8350,8370,8370,8350,205
|
|
20240904,100400,512273330,8370,8370,8370,8350,655
|
|
20240904,100300,506803980,8370,8370,8370,8360,190
|
|
20240904,100200,505215510,8380,8380,8380,8380,2
|
|
20240904,100100,505198750,8370,8380,8380,8370,217
|
|
20240904,100000,503381400,8380,8380,8380,8380,2
|
|
20240904,095900,503364640,8380,8380,8380,8380,68
|
|
20240904,095800,502794800,8380,8370,8380,8370,1010
|
|
20240904,095700,494331240,8370,8370,8370,8370,104
|
|
20240904,095600,493460760,8370,8370,8370,8370,304
|
|
20240904,095500,490916280,8370,8340,8370,8340,259
|
|
20240904,095400,488756160,8340,8350,8350,8330,747
|
|
20240904,095300,482525800,8340,8340,8340,8340,224
|
|
20240904,095200,480657640,8350,8360,8380,8350,1893
|
|
20240904,095100,464846490,8360,8360,8360,8360,0
|
|
20240904,095000,464846490,8360,8380,8380,8360,152
|
|
20240904,094900,463574730,8350,8370,8380,8350,2282
|
|
20240904,094800,444499420,8390,8390,8390,8390,10
|
|
20240904,094700,444415520,8390,8370,8390,8370,212
|
|
20240904,094600,442639800,8360,8370,8370,8360,427
|
|
20240904,094500,439067600,8370,8380,8390,8370,1739
|
|
20240904,094400,424509600,8390,8390,8390,8390,18
|
|
20240904,094300,424358580,8390,8380,8390,8380,302
|
|
20240904,094200,421827800,8370,8400,8400,8370,1210
|
|
20240904,094100,411686270,8400,8400,8400,8400,1
|
|
20240904,094000,411677870,8400,8400,8400,8390,603
|
|
20240904,093900,406618580,8410,8410,8410,8410,43
|
|
20240904,093800,406256950,8410,8410,8410,8410,4
|
|
20240904,093700,406223310,8380,8400,8400,8380,390
|
|
20240904,093600,402950000,8400,8400,8410,8400,1163
|
|
20240904,093500,393180300,8390,8390,8400,8390,163
|
|
20240904,093400,391812710,8380,8370,8380,8360,422
|
|
20240904,093300,388279720,8370,8360,8370,8360,417
|
|
20240904,093200,384793570,8360,8370,8370,8360,30
|
|
20240904,093100,384542570,8370,8360,8380,8350,1901
|
|
20240904,093000,368617440,8360,8360,8380,8360,445
|
|
20240904,092900,364897040,8380,8380,8380,8370,357
|
|
20240904,092800,361906530,8380,8380,8380,8370,786
|
|
20240904,092700,355327680,8370,8370,8380,8370,244
|
|
20240904,092600,353285330,8370,8360,8370,8360,889
|
|
20240904,092500,345851970,8360,8350,8360,8340,157
|
|
20240904,092400,344540010,8350,8350,8350,8340,629
|
|
20240904,092300,339289240,8360,8400,8400,8330,5862
|
|
20240904,092200,290327510,8400,8400,8400,8400,205
|
|
20240904,092100,288605510,8370,8370,8410,8370,1446
|
|
20240904,092000,276492330,8370,8410,8420,8360,2414
|
|
20240904,091900,256285900,8420,8420,8430,8380,1399
|
|
20240904,091800,244547750,8440,8450,8450,8420,172
|
|
20240904,091700,243097170,8450,8430,8450,8380,6212
|
|
20240904,091600,190835710,8430,8430,8460,8420,721
|
|
20240904,091500,184755190,8440,8430,8440,8430,18
|
|
20240904,091400,184603420,8440,8420,8440,8410,501
|
|
20240904,091300,180387380,8410,8420,8440,8410,1094
|
|
20240904,091200,171180390,8430,8430,8430,8400,989
|
|
20240904,091100,162855040,8420,8450,8450,8420,3154
|
|
20240904,091000,136270220,8430,8430,8430,8430,41
|
|
20240904,090900,135924590,8450,8450,8460,8440,151
|
|
20240904,090800,134649470,8450,8450,8450,8430,1504
|
|
20240904,090700,121965780,8440,8460,8460,8430,624
|
|
20240904,090600,116700960,8450,8430,8450,8430,688
|
|
20240904,090500,110893360,8430,8460,8460,8430,1055
|
|
20240904,090400,101994220,8430,8470,8480,8420,456
|
|
20240904,090300,98149520,8470,8440,8470,8410,553
|
|
20240904,090200,93492100,8410,8420,8440,8410,2162
|
|
20240904,090100,75288740,8440,8640,8650,8420,4343
|
|
20240904,090000,38498540,8640,8470,8650,8470,4542
|