655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,195200,1059576960,8240,8240,8240,8240,727
|
|
20240909,195100,1059576960,8240,8240,8240,8240,0
|
|
20240909,195000,1059576960,8240,8240,8240,8240,0
|
|
20240909,194900,1059576960,8240,8240,8240,8240,0
|
|
20240909,194800,1059576960,8240,8240,8240,8240,0
|
|
20240909,194700,1059576960,8240,8240,8240,8240,0
|
|
20240909,194600,1059576960,8240,8240,8240,8240,0
|
|
20240909,194500,1059576960,8240,8240,8240,8240,0
|
|
20240909,194400,1059576960,8240,8240,8240,8240,0
|
|
20240909,194300,1059576960,8240,8240,8240,8240,0
|
|
20240909,194200,1059576960,8240,8240,8240,8240,0
|
|
20240909,194100,1059576960,8240,8240,8240,8240,0
|
|
20240909,194000,1059576960,8240,8240,8240,8240,0
|
|
20240909,193900,1059576960,8240,8240,8240,8240,0
|
|
20240909,193800,1059576960,8240,8240,8240,8240,0
|
|
20240909,193700,1059576960,8240,8240,8240,8240,0
|
|
20240909,193600,1059576960,8240,8240,8240,8240,0
|
|
20240909,193500,1059576960,8240,8240,8240,8240,0
|
|
20240909,193400,1059576960,8240,8240,8240,8240,0
|
|
20240909,193300,1059576960,8240,8240,8240,8240,0
|
|
20240909,193200,1059576960,8240,8240,8240,8240,0
|
|
20240909,193100,1059576960,8240,8240,8240,8240,0
|
|
20240909,193000,1059576960,8240,8240,8240,8240,0
|
|
20240909,192900,1059576960,8240,8240,8240,8240,0
|
|
20240909,192800,1059576960,8240,8240,8240,8240,0
|
|
20240909,192700,1059576960,8240,8240,8240,8240,0
|
|
20240909,192600,1059576960,8240,8240,8240,8240,0
|
|
20240909,192500,1059576960,8240,8240,8240,8240,0
|
|
20240909,192400,1059576960,8240,8240,8240,8240,0
|
|
20240909,192300,1059576960,8240,8240,8240,8240,0
|
|
20240909,192200,1059576960,8240,8240,8240,8240,727
|
|
20240909,192100,1059576960,8240,8240,8240,8240,0
|
|
20240909,192000,1059576960,8240,8240,8240,8240,0
|
|
20240909,191900,1059576960,8240,8240,8240,8240,0
|
|
20240909,191800,1059576960,8240,8240,8240,8240,0
|
|
20240909,191700,1059576960,8240,8240,8240,8240,0
|
|
20240909,191600,1059576960,8240,8240,8240,8240,0
|
|
20240909,191500,1059576960,8240,8240,8240,8240,0
|
|
20240909,191400,1059576960,8240,8240,8240,8240,0
|
|
20240909,191300,1059576960,8240,8240,8240,8240,0
|
|
20240909,191200,1059576960,8240,8240,8240,8240,0
|
|
20240909,191100,1059576960,8240,8240,8240,8240,0
|
|
20240909,191000,1059576960,8240,8240,8240,8240,0
|
|
20240909,190900,1059576960,8240,8240,8240,8240,0
|
|
20240909,190800,1059576960,8240,8240,8240,8240,0
|
|
20240909,190700,1059576960,8240,8240,8240,8240,0
|
|
20240909,190600,1059576960,8240,8240,8240,8240,0
|
|
20240909,190500,1059576960,8240,8240,8240,8240,0
|
|
20240909,190400,1059576960,8240,8240,8240,8240,0
|
|
20240909,190300,1059576960,8240,8240,8240,8240,0
|
|
20240909,190200,1059576960,8240,8240,8240,8240,0
|
|
20240909,190100,1059576960,8240,8240,8240,8240,0
|
|
20240909,190000,1059576960,8240,8240,8240,8240,0
|
|
20240909,185900,1059576960,8240,8240,8240,8240,0
|
|
20240909,185800,1059576960,8240,8240,8240,8240,0
|
|
20240909,185700,1059576960,8240,8240,8240,8240,0
|
|
20240909,185600,1059576960,8240,8240,8240,8240,0
|
|
20240909,185500,1059576960,8240,8240,8240,8240,0
|
|
20240909,185400,1059576960,8240,8240,8240,8240,0
|
|
20240909,185300,1059576960,8240,8240,8240,8240,0
|
|
20240909,185200,1059576960,8240,8240,8240,8240,727
|
|
20240909,185100,1059576960,8240,8240,8240,8240,0
|
|
20240909,185000,1059576960,8240,8240,8240,8240,0
|
|
20240909,184900,1059576960,8240,8240,8240,8240,0
|
|
20240909,184800,1059576960,8240,8240,8240,8240,0
|
|
20240909,184700,1059576960,8240,8240,8240,8240,0
|
|
20240909,184600,1059576960,8240,8240,8240,8240,0
|
|
20240909,184500,1059576960,8240,8240,8240,8240,0
|
|
20240909,184400,1059576960,8240,8240,8240,8240,0
|
|
20240909,184300,1059576960,8240,8240,8240,8240,0
|
|
20240909,184200,1059576960,8240,8240,8240,8240,0
|
|
20240909,184100,1059576960,8240,8240,8240,8240,0
|
|
20240909,184000,1059576960,8240,8240,8240,8240,0
|
|
20240909,183900,1059576960,8240,8240,8240,8240,0
|
|
20240909,183800,1059576960,8240,8240,8240,8240,0
|
|
20240909,183700,1059576960,8240,8240,8240,8240,0
|
|
20240909,183600,1059576960,8240,8240,8240,8240,0
|
|
20240909,183500,1059576960,8240,8240,8240,8240,0
|
|
20240909,183400,1059576960,8240,8240,8240,8240,0
|
|
20240909,183300,1059576960,8240,8240,8240,8240,0
|
|
20240909,183200,1059576960,8240,8240,8240,8240,0
|
|
20240909,183100,1059576960,8240,8240,8240,8240,0
|
|
20240909,183000,1059576960,8240,8240,8240,8240,0
|
|
20240909,182900,1059576960,8240,8240,8240,8240,0
|
|
20240909,182800,1059576960,8240,8240,8240,8240,0
|
|
20240909,182700,1059576960,8240,8240,8240,8240,0
|
|
20240909,182600,1059576960,8240,8240,8240,8240,0
|
|
20240909,182500,1059576960,8240,8240,8240,8240,0
|
|
20240909,182400,1059576960,8240,8240,8240,8240,0
|
|
20240909,182300,1059576960,8240,8240,8240,8240,0
|
|
20240909,182200,1059576960,8240,8240,8240,8240,727
|
|
20240909,182100,1059576960,8240,8240,8240,8240,0
|
|
20240909,182000,1059576960,8240,8240,8240,8240,0
|
|
20240909,181900,1059576960,8240,8240,8240,8240,0
|
|
20240909,181800,1059576960,8240,8240,8240,8240,0
|
|
20240909,181700,1059576960,8240,8240,8240,8240,0
|
|
20240909,181600,1059576960,8240,8240,8240,8240,0
|
|
20240909,181500,1059576960,8240,8240,8240,8240,0
|
|
20240909,181400,1059576960,8240,8240,8240,8240,0
|
|
20240909,181300,1059576960,8240,8240,8240,8240,0
|
|
20240909,181200,1059576960,8240,8240,8240,8240,0
|
|
20240909,181100,1059576960,8240,8240,8240,8240,0
|
|
20240909,181000,1059576960,8240,8240,8240,8240,0
|
|
20240909,180900,1059576960,8240,8240,8240,8240,0
|
|
20240909,180800,1059576960,8240,8240,8240,8240,0
|
|
20240909,180700,1059576960,8240,8240,8240,8240,0
|
|
20240909,180600,1059576960,8240,8240,8240,8240,0
|
|
20240909,180500,1059576960,8240,8240,8240,8240,0
|
|
20240909,180400,1059576960,8240,8240,8240,8240,0
|
|
20240909,180300,1059576960,8240,8240,8240,8240,0
|
|
20240909,180200,1059576960,8240,8240,8240,8240,0
|
|
20240909,180100,1059576960,8240,8240,8240,8240,0
|
|
20240909,180000,1059576960,8240,8240,8240,8240,0
|
|
20240909,175900,1059576960,8240,8240,8240,8240,0
|
|
20240909,175800,1059576960,8240,8240,8240,8240,0
|
|
20240909,175700,1059576960,8240,8240,8240,8240,0
|
|
20240909,175600,1059576960,8240,8240,8240,8240,0
|
|
20240909,175500,1059576960,8240,8240,8240,8240,0
|
|
20240909,175400,1059576960,8240,8240,8240,8240,0
|
|
20240909,175300,1059576960,8240,8240,8240,8240,0
|
|
20240909,175200,1059576960,8240,8240,8240,8240,727
|
|
20240909,175100,1059576960,8240,8240,8240,8240,0
|
|
20240909,175000,1059576960,8240,8240,8240,8240,0
|
|
20240909,174900,1059576960,8240,8240,8240,8240,0
|
|
20240909,174800,1059576960,8240,8240,8240,8240,0
|
|
20240909,174700,1059576960,8240,8240,8240,8240,0
|
|
20240909,174600,1059576960,8240,8240,8240,8240,0
|
|
20240909,174500,1059576960,8240,8240,8240,8240,0
|
|
20240909,174400,1059576960,8240,8240,8240,8240,0
|
|
20240909,174300,1059576960,8240,8240,8240,8240,0
|
|
20240909,174200,1059576960,8240,8240,8240,8240,0
|
|
20240909,174100,1059576960,8240,8240,8240,8240,0
|
|
20240909,174000,1059576960,8240,8240,8240,8240,0
|
|
20240909,173900,1059576960,8240,8240,8240,8240,0
|
|
20240909,173800,1059576960,8240,8240,8240,8240,0
|
|
20240909,173700,1059576960,8240,8240,8240,8240,0
|
|
20240909,173600,1059576960,8240,8240,8240,8240,0
|
|
20240909,173500,1059576960,8240,8240,8240,8240,0
|
|
20240909,173400,1059576960,8240,8240,8240,8240,0
|
|
20240909,173300,1059576960,8240,8240,8240,8240,0
|
|
20240909,173200,1059576960,8240,8240,8240,8240,0
|
|
20240909,173100,1059576960,8240,8240,8240,8240,0
|
|
20240909,173000,1059576960,8240,8240,8240,8240,0
|
|
20240909,172900,1059576960,8240,8240,8240,8240,0
|
|
20240909,172800,1059576960,8240,8240,8240,8240,0
|
|
20240909,172700,1059576960,8240,8240,8240,8240,0
|
|
20240909,172600,1059576960,8240,8240,8240,8240,0
|
|
20240909,172500,1059576960,8240,8240,8240,8240,0
|
|
20240909,172400,1059576960,8240,8240,8240,8240,0
|
|
20240909,172300,1059576960,8240,8240,8240,8240,0
|
|
20240909,172200,1059576960,8240,8240,8240,8240,727
|
|
20240909,172100,1059576960,8240,8240,8240,8240,0
|
|
20240909,172000,1059576960,8240,8240,8240,8240,0
|
|
20240909,171900,1059576960,8240,8240,8240,8240,0
|
|
20240909,171800,1059576960,8240,8240,8240,8240,0
|
|
20240909,171700,1059576960,8240,8240,8240,8240,0
|
|
20240909,171600,1059576960,8240,8240,8240,8240,0
|
|
20240909,171500,1059576960,8240,8240,8240,8240,0
|
|
20240909,171400,1059576960,8240,8240,8240,8240,0
|
|
20240909,171300,1059576960,8240,8240,8240,8240,0
|
|
20240909,171200,1059576960,8240,8240,8240,8240,0
|
|
20240909,171100,1059576960,8240,8240,8240,8240,0
|
|
20240909,171000,1059576960,8240,8240,8240,8240,0
|
|
20240909,170900,1059576960,8240,8240,8240,8240,0
|
|
20240909,170800,1059576960,8240,8240,8240,8240,0
|
|
20240909,170700,1059576960,8240,8240,8240,8240,0
|
|
20240909,170600,1059576960,8240,8240,8240,8240,0
|
|
20240909,170500,1059576960,8240,8240,8240,8240,0
|
|
20240909,170400,1059576960,8240,8240,8240,8240,0
|
|
20240909,170300,1059576960,8240,8240,8240,8240,0
|
|
20240909,170200,1059576960,8240,8240,8240,8240,0
|
|
20240909,170100,1059576960,8240,8240,8240,8240,0
|
|
20240909,170000,1059576960,8240,8240,8240,8240,0
|
|
20240909,165900,1059576960,8240,8240,8240,8240,0
|
|
20240909,165800,1059576960,8240,8240,8240,8240,0
|
|
20240909,165700,1059576960,8240,8240,8240,8240,0
|
|
20240909,165600,1059576960,8240,8240,8240,8240,0
|
|
20240909,165500,1059576960,8240,8240,8240,8240,0
|
|
20240909,165400,1059576960,8240,8240,8240,8240,0
|
|
20240909,165300,1059576960,8240,8240,8240,8240,0
|
|
20240909,165200,1059576960,8240,8240,8240,8240,727
|
|
20240909,165100,1059576960,8240,8240,8240,8240,0
|
|
20240909,165000,1059576960,8240,8240,8240,8240,0
|
|
20240909,164900,1059576960,8240,8240,8240,8240,0
|
|
20240909,164800,1059576960,8240,8240,8240,8240,0
|
|
20240909,164700,1059576960,8240,8240,8240,8240,0
|
|
20240909,164600,1059576960,8240,8240,8240,8240,0
|
|
20240909,164500,1059576960,8240,8240,8240,8240,0
|
|
20240909,164400,1059576960,8240,8240,8240,8240,0
|
|
20240909,164300,1059576960,8240,8240,8240,8240,0
|
|
20240909,164200,1059576960,8240,8240,8240,8240,0
|
|
20240909,164100,1059576960,8240,8240,8240,8240,0
|
|
20240909,164000,1059576960,8240,8240,8240,8240,0
|
|
20240909,163900,1059576960,8240,8240,8240,8240,0
|
|
20240909,163800,1059576960,8240,8240,8240,8240,0
|
|
20240909,163700,1059576960,8240,8240,8240,8240,0
|
|
20240909,163600,1059576960,8240,8240,8240,8240,0
|
|
20240909,163500,1059576960,8240,8240,8240,8240,0
|
|
20240909,163400,1059576960,8240,8240,8240,8240,0
|
|
20240909,163300,1059576960,8240,8240,8240,8240,0
|
|
20240909,163200,1059576960,8240,8240,8240,8240,0
|
|
20240909,163100,1059576960,8240,8240,8240,8240,0
|
|
20240909,163000,1059576960,8240,8240,8240,8240,0
|
|
20240909,162900,1059576960,8240,8240,8240,8240,0
|
|
20240909,162800,1059576960,8240,8240,8240,8240,0
|
|
20240909,162700,1059576960,8240,8240,8240,8240,0
|
|
20240909,162600,1059576960,8240,8240,8240,8240,0
|
|
20240909,162500,1059576960,8240,8240,8240,8240,0
|
|
20240909,162400,1059576960,8240,8240,8240,8240,0
|
|
20240909,162300,1059576960,8240,8240,8240,8240,0
|
|
20240909,162200,1059576960,8240,8240,8240,8240,727
|
|
20240909,162100,1059576960,8240,8240,8240,8240,0
|
|
20240909,162000,1059576960,8240,8240,8240,8240,0
|
|
20240909,161900,1059576960,8240,8240,8240,8240,0
|
|
20240909,161800,1059576960,8240,8240,8240,8240,0
|
|
20240909,161700,1059576960,8240,8240,8240,8240,0
|
|
20240909,161600,1059576960,8240,8240,8240,8240,0
|
|
20240909,161500,1059576960,8240,8240,8240,8240,0
|
|
20240909,161400,1059576960,8240,8240,8240,8240,0
|
|
20240909,161300,1059576960,8240,8240,8240,8240,0
|
|
20240909,161200,1059576960,8240,8240,8240,8240,0
|
|
20240909,161100,1059576960,8240,8240,8240,8240,0
|
|
20240909,161000,1059576960,8240,8240,8240,8240,0
|
|
20240909,160900,1059576960,8240,8240,8240,8240,0
|
|
20240909,160800,1059576960,8240,8240,8240,8240,0
|
|
20240909,160700,1059576960,8240,8240,8240,8240,0
|
|
20240909,160600,1059576960,8240,8240,8240,8240,0
|
|
20240909,160500,1059576960,8240,8240,8240,8240,0
|
|
20240909,160400,1059576960,8240,8240,8240,8240,0
|
|
20240909,160300,1059576960,8240,8240,8240,8240,0
|
|
20240909,160200,1059576960,8240,8240,8240,8240,0
|
|
20240909,160100,1059576960,8240,8240,8240,8240,0
|
|
20240909,160000,1059576960,8240,8240,8240,8240,0
|
|
20240909,155900,1059576960,8240,8240,8240,8240,0
|
|
20240909,155800,1059576960,8240,8240,8240,8240,0
|
|
20240909,155700,1059576960,8240,8240,8240,8240,0
|
|
20240909,155600,1059576960,8240,8240,8240,8240,0
|
|
20240909,155500,1059576960,8240,8240,8240,8240,0
|
|
20240909,155400,1059576960,8240,8240,8240,8240,0
|
|
20240909,155300,1059576960,8240,8240,8240,8240,0
|
|
20240909,155200,1059576960,8240,8240,8240,8240,727
|
|
20240909,155100,1059576960,8240,8240,8240,8240,0
|
|
20240909,155000,1059576960,8240,8240,8240,8240,0
|
|
20240909,154900,1059576960,8240,8240,8240,8240,0
|
|
20240909,154800,1059576960,8240,8240,8240,8240,0
|
|
20240909,154700,1059576960,8240,8240,8240,8240,0
|
|
20240909,154600,1059576960,8240,8240,8240,8240,0
|
|
20240909,154500,1059576960,8240,8240,8240,8240,0
|
|
20240909,154400,1059576960,8240,8240,8240,8240,0
|
|
20240909,154300,1059576960,8240,8240,8240,8240,0
|
|
20240909,154200,1059576960,8240,8240,8240,8240,0
|
|
20240909,154100,1059576960,8240,8240,8240,8240,0
|
|
20240909,154000,1059576960,8240,8240,8240,8240,0
|
|
20240909,153900,1059576960,8240,8240,8240,8240,0
|
|
20240909,153800,1059576960,8240,8240,8240,8240,0
|
|
20240909,153700,1059576960,8240,8240,8240,8240,0
|
|
20240909,153600,1059576960,8240,8240,8240,8240,0
|
|
20240909,153500,1059576960,8240,8240,8240,8240,0
|
|
20240909,153400,1059576960,8240,8240,8240,8240,0
|
|
20240909,153300,1059576960,8240,8240,8240,8240,0
|
|
20240909,153200,1059576960,8240,8240,8240,8240,0
|
|
20240909,153100,1059576960,8240,8240,8240,8240,0
|
|
20240909,153000,1059576960,8240,8240,8240,8240,727
|
|
20240909,152900,1053586480,8240,8240,8240,8240,0
|
|
20240909,152800,1053586480,8240,8240,8240,8240,0
|
|
20240909,152700,1053586480,8240,8240,8240,8240,0
|
|
20240909,152600,1053586480,8240,8240,8240,8240,0
|
|
20240909,152500,1053586480,8240,8240,8240,8240,0
|
|
20240909,152400,1053586480,8240,8240,8240,8240,0
|
|
20240909,152300,1053586480,8240,8240,8240,8240,0
|
|
20240909,152200,1053586480,8240,8240,8240,8240,0
|
|
20240909,152100,1053586480,8240,8240,8240,8240,0
|
|
20240909,152000,1053586480,8240,8240,8240,8240,0
|
|
20240909,151900,1053586480,8240,8270,8270,8240,415
|
|
20240909,151800,1050157910,8240,8270,8270,8240,286
|
|
20240909,151700,1047799870,8270,8270,8270,8270,18
|
|
20240909,151600,1047651010,8270,8270,8270,8270,17
|
|
20240909,151500,1047510420,8270,8270,8270,8270,417
|
|
20240909,151400,1044061830,8270,8260,8270,8260,287
|
|
20240909,151300,1041688850,8250,8250,8250,8250,1
|
|
20240909,151200,1041680600,8250,8250,8250,8250,58
|
|
20240909,151100,1041202100,8250,8250,8250,8250,0
|
|
20240909,151000,1041202100,8250,8210,8250,8210,86
|
|
20240909,150900,1040495280,8210,8250,8250,8210,302
|
|
20240909,150800,1038015780,8230,8230,8230,8230,459
|
|
20240909,150700,1034238210,8260,8260,8260,8260,28
|
|
20240909,150600,1034006930,8270,8270,8270,8270,2
|
|
20240909,150500,1033990390,8270,8270,8280,8270,307
|
|
20240909,150400,1031451490,8270,8280,8280,8270,72
|
|
20240909,150300,1030856030,8270,8270,8270,8270,0
|
|
20240909,150200,1030856030,8270,8270,8270,8270,10
|
|
20240909,150100,1030773330,8280,8280,8280,8280,130
|
|
20240909,150000,1029696930,8280,8290,8290,8280,40
|
|
20240909,145900,1029365430,8290,8290,8290,8290,486
|
|
20240909,145800,1025336490,8290,8280,8290,8280,188
|
|
20240909,145700,1023779830,8280,8280,8280,8260,747
|
|
20240909,145600,1017609570,8290,8270,8290,8270,1146
|
|
20240909,145500,1008115550,8270,8280,8280,8260,382
|
|
20240909,145400,1004956780,8270,8270,8270,8260,40
|
|
20240909,145300,1004626030,8260,8260,8260,8260,297
|
|
20240909,145200,1002172810,8260,8250,8260,8250,104
|
|
20240909,145100,1001313780,8250,8250,8250,8250,111
|
|
20240909,145000,1000398030,8230,8230,8230,8230,123
|
|
20240909,144900,999385740,8250,8250,8250,8250,2
|
|
20240909,144800,999369240,8250,8250,8250,8250,7
|
|
20240909,144700,999311490,8250,8230,8250,8230,184
|
|
20240909,144600,997797150,8250,8250,8250,8250,3
|
|
20240909,144500,997772400,8220,8260,8260,8220,51
|
|
20240909,144400,997353140,8270,8270,8270,8270,13
|
|
20240909,144300,997245630,8220,8220,8220,8220,100
|
|
20240909,144200,996423630,8280,8280,8280,8280,0
|
|
20240909,144100,996423630,8280,8280,8280,8260,66
|
|
20240909,144000,995877690,8280,8280,8280,8280,3
|
|
20240909,143900,995852850,8280,8280,8280,8280,36
|
|
20240909,143800,995554770,8280,8280,8280,8280,0
|
|
20240909,143700,995554770,8280,8280,8280,8280,0
|
|
20240909,143600,995554770,8280,8280,8280,8280,1
|
|
20240909,143500,995546490,8280,8280,8280,8280,1
|
|
20240909,143400,995538210,8290,8290,8290,8290,3
|
|
20240909,143300,995513340,8290,8290,8290,8290,1
|
|
20240909,143200,995505050,8290,8270,8290,8270,195
|
|
20240909,143100,993891360,8280,8280,8280,8280,0
|
|
20240909,143000,993891360,8280,8280,8280,8280,4
|
|
20240909,142900,993858240,8280,8280,8280,8280,557
|
|
20240909,142800,989246280,8270,8280,8280,8270,1955
|
|
20240909,142700,973059660,8280,8250,8280,8200,6639
|
|
20240909,142600,918513370,8200,8240,8280,8200,20465
|
|
20240909,142500,750417140,8290,8270,8290,8220,2521
|
|
20240909,142400,729614860,8280,8280,8280,8280,1
|
|
20240909,142300,729606580,8280,8280,8280,8280,1
|
|
20240909,142200,729598300,8270,8270,8270,8270,113
|
|
20240909,142100,728663790,8270,8270,8270,8270,6
|
|
20240909,142000,728614170,8280,8280,8280,8280,2
|
|
20240909,141900,728597610,8280,8280,8280,8280,1
|
|
20240909,141800,728589330,8280,8270,8280,8270,406
|
|
20240909,141700,725231680,8270,8270,8270,8270,1
|
|
20240909,141600,725223410,8270,8270,8270,8270,1
|
|
20240909,141500,725215140,8270,8270,8270,8270,131
|
|
20240909,141400,724131770,8270,8270,8270,8270,1
|
|
20240909,141300,724123500,8270,8270,8270,8270,2
|
|
20240909,141200,724106960,8270,8270,8270,8270,1
|
|
20240909,141100,724098690,8280,8270,8280,8270,220
|
|
20240909,141000,722279270,8270,8270,8270,8270,0
|
|
20240909,140900,722279270,8270,8270,8270,8270,371
|
|
20240909,140800,719211100,8270,8270,8270,8270,51
|
|
20240909,140700,718789330,8270,8270,8270,8270,1
|
|
20240909,140600,718781060,8270,8240,8270,8240,1438
|
|
20240909,140500,706917100,8240,8240,8240,8240,108
|
|
20240909,140400,706027180,8250,8250,8250,8250,0
|
|
20240909,140300,706027180,8250,8220,8250,8220,1259
|
|
20240909,140200,695674410,8220,8210,8220,8210,67
|
|
20240909,140100,695124330,8220,8200,8220,8200,1212
|
|
20240909,140000,685183890,8200,8200,8200,8200,277
|
|
20240909,135900,682912490,8200,8200,8200,8200,2
|
|
20240909,135800,682896090,8200,8180,8200,8180,31
|
|
20240909,135700,682642490,8180,8180,8180,8180,513
|
|
20240909,135600,678446150,8220,8210,8220,8210,152
|
|
20240909,135500,677198190,8200,8200,8200,8200,1052
|
|
20240909,135400,668571790,8180,8190,8190,8180,1000
|
|
20240909,135300,660391760,8220,8220,8220,8220,3
|
|
20240909,135200,660367100,8220,8230,8230,8220,3
|
|
20240909,135100,660342430,8220,8220,8220,8220,100
|
|
20240909,135000,659520430,8230,8220,8230,8220,784
|
|
20240909,134900,653075910,8180,8220,8220,8180,17
|
|
20240909,134800,652936210,8220,8210,8220,8210,588
|
|
20240909,134700,648106850,8220,8180,8220,8180,2960
|
|
20240909,134600,623827680,8190,8180,8190,8180,157
|
|
20240909,134500,622543220,8180,8180,8180,8180,1
|
|
20240909,134400,622535040,8180,8180,8180,8180,2
|
|
20240909,134300,622518680,8180,8180,8180,8180,1
|
|
20240909,134200,622510500,8180,8180,8180,8180,0
|
|
20240909,134100,622510500,8180,8180,8180,8180,101
|
|
20240909,134000,621684320,8180,8180,8180,8180,0
|
|
20240909,133900,621684320,8180,8180,8180,8180,1
|
|
20240909,133800,621676140,8180,8180,8180,8180,383
|
|
20240909,133700,618543200,8180,8180,8180,8180,1
|
|
20240909,133600,618535020,8160,8160,8160,8160,80
|
|
20240909,133500,617882220,8180,8200,8200,8180,590
|
|
20240909,133400,613056000,8200,8180,8200,8180,541
|
|
20240909,133300,608627180,8180,8180,8180,8180,2
|
|
20240909,133200,608610820,8190,8180,8190,8180,358
|
|
20240909,133100,605681800,8200,8180,8200,8180,612
|
|
20240909,133000,600675380,8180,8180,8180,8180,401
|
|
20240909,132900,597395200,8180,8180,8180,8150,571
|
|
20240909,132800,592727420,8180,8180,8180,8180,522
|
|
20240909,132700,588457460,8180,8180,8180,8180,0
|
|
20240909,132600,588457460,8180,8180,8180,8180,5
|
|
20240909,132500,588416560,8180,8180,8180,8180,1000
|
|
20240909,132400,580236560,8180,8180,8180,8180,0
|
|
20240909,132300,580236560,8180,8180,8180,8180,2
|
|
20240909,132200,580220200,8170,8140,8170,8140,205
|
|
20240909,132100,578548350,8170,8170,8170,8170,1100
|
|
20240909,132000,569561350,8160,8160,8160,8160,1000
|
|
20240909,131900,561401350,8150,8150,8200,8150,1904
|
|
20240909,131800,545883550,8150,8190,8190,8150,1153
|
|
20240909,131700,536471930,8200,8200,8200,8200,1
|
|
20240909,131600,536463730,8200,8200,8200,8200,1
|
|
20240909,131500,536455530,8210,8210,8210,8210,2
|
|
20240909,131400,536439110,8210,8210,8210,8210,0
|
|
20240909,131300,536439110,8210,8210,8210,8210,2
|
|
20240909,131200,536422690,8210,8210,8210,8210,1
|
|
20240909,131100,536414480,8210,8210,8210,8210,1
|
|
20240909,131000,536406270,8190,8200,8210,8190,363
|
|
20240909,130900,533429490,8210,8210,8210,8210,1
|
|
20240909,130800,533421280,8210,8170,8220,8170,1202
|
|
20240909,130700,523600850,8220,8190,8220,8190,124
|
|
20240909,130600,522583660,8190,8190,8190,8190,2
|
|
20240909,130500,522567280,8190,8180,8190,8180,427
|
|
20240909,130400,519072620,8180,8180,8180,8180,1
|
|
20240909,130300,519064440,8180,8180,8180,8180,0
|
|
20240909,130200,519064440,8180,8180,8180,8180,1
|
|
20240909,130100,519056260,8180,8180,8180,8180,0
|
|
20240909,130000,519056260,8180,8170,8180,8170,526
|
|
20240909,125900,514758820,8170,8170,8170,8170,1
|
|
20240909,125800,514750650,8160,8160,8160,8160,4
|
|
20240909,125700,514718010,8160,8140,8160,8140,2223
|
|
20240909,125600,496620570,8150,8170,8170,8150,70
|
|
20240909,125500,496049370,8170,8170,8170,8170,213
|
|
20240909,125400,494309160,8170,8170,8170,8170,232
|
|
20240909,125300,492413720,8170,8170,8170,8170,1
|
|
20240909,125200,492405550,8170,8170,8170,8170,7
|
|
20240909,125100,492348360,8170,8170,8170,8170,0
|
|
20240909,125000,492348360,8170,8160,8170,8150,376
|
|
20240909,124900,489281190,8180,8170,8180,8170,2
|
|
20240909,124800,489264840,8180,8180,8180,8180,2
|
|
20240909,124700,489248480,8180,8180,8180,8180,1
|
|
20240909,124600,489240300,8190,8190,8190,8190,1
|
|
20240909,124500,489232110,8190,8190,8190,8190,0
|
|
20240909,124400,489232110,8190,8190,8190,8190,0
|
|
20240909,124300,489232110,8190,8190,8190,8190,2
|
|
20240909,124200,489215730,8160,8190,8190,8160,27
|
|
20240909,124100,488995350,8190,8170,8190,8170,250
|
|
20240909,124000,486952810,8170,8170,8170,8170,0
|
|
20240909,123900,486952810,8170,8170,8170,8170,1
|
|
20240909,123800,486944640,8170,8170,8170,8170,1
|
|
20240909,123700,486936470,8170,8170,8170,8170,1
|
|
20240909,123600,486928300,8140,8160,8160,8140,650
|
|
20240909,123500,481634450,8170,8170,8170,8160,73
|
|
20240909,123400,481038740,8180,8180,8180,8180,0
|
|
20240909,123300,481038740,8180,8180,8180,8180,0
|
|
20240909,123200,481038740,8180,8180,8180,8180,1
|
|
20240909,123100,481030560,8170,8180,8180,8170,2
|
|
20240909,123000,481014210,8180,8180,8180,8180,0
|
|
20240909,122900,481014210,8180,8180,8180,8180,3
|
|
20240909,122800,480989670,8180,8180,8180,8180,1
|
|
20240909,122700,480981490,8180,8160,8180,8160,22
|
|
20240909,122600,480801930,8160,8160,8160,8160,20
|
|
20240909,122500,480638730,8190,8190,8190,8190,102
|
|
20240909,122400,479803350,8200,8200,8200,8200,150
|
|
20240909,122300,478573350,8200,8180,8200,8180,761
|
|
20240909,122200,472342540,8180,8160,8180,8160,568
|
|
20240909,122100,467702350,8170,8140,8170,8140,4380
|
|
20240909,122000,431998130,8140,8140,8140,8110,669
|
|
20240909,121900,426555470,8140,8140,8140,8140,1
|
|
20240909,121800,426547330,8150,8150,8150,8150,0
|
|
20240909,121700,426547330,8150,8140,8150,8140,477
|
|
20240909,121600,422664530,8140,8140,8140,8140,1
|
|
20240909,121500,422656390,8140,8140,8140,8140,25
|
|
20240909,121400,422452890,8150,8150,8150,8150,0
|
|
20240909,121300,422452890,8150,8150,8150,8150,0
|
|
20240909,121200,422452890,8150,8140,8150,8140,1090
|
|
20240909,121100,413580280,8140,8140,8140,8140,1
|
|
20240909,121000,413572140,8140,8140,8140,8140,4
|
|
20240909,120900,413539580,8140,8140,8140,8140,2
|
|
20240909,120800,413523300,8140,8140,8140,8140,1
|
|
20240909,120700,413515160,8140,8140,8140,8140,2
|
|
20240909,120600,413498880,8140,8140,8140,8140,401
|
|
20240909,120500,410234740,8150,8150,8150,8150,1
|
|
20240909,120400,410226590,8150,8140,8150,8140,1305
|
|
20240909,120300,399603620,8140,8140,8140,8140,5
|
|
20240909,120200,399562920,8130,8130,8130,8130,546
|
|
20240909,120100,395123940,8140,8140,8140,8140,2
|
|
20240909,120000,395107660,8140,8140,8140,8140,0
|
|
20240909,115900,395107660,8140,8140,8140,8140,1
|
|
20240909,115800,395099520,8140,8140,8140,8140,3
|
|
20240909,115700,395075100,8140,8140,8140,8140,150
|
|
20240909,115600,393854100,8140,8140,8140,8140,151
|
|
20240909,115500,392624960,8140,8140,8140,8140,0
|
|
20240909,115400,392624960,8140,8140,8140,8140,1
|
|
20240909,115300,392616820,8140,8130,8140,8130,2000
|
|
20240909,115200,376341840,8130,8130,8130,8130,2
|
|
20240909,115100,376325580,8130,8130,8130,8130,3
|
|
20240909,115000,376301190,8120,8120,8120,8120,1
|
|
20240909,114900,376293070,8130,8100,8130,8100,111
|
|
20240909,114800,375393940,8130,8130,8130,8130,0
|
|
20240909,114700,375393940,8130,8130,8130,8130,1
|
|
20240909,114600,375385810,8130,8100,8130,8100,3
|
|
20240909,114500,375361480,8130,8110,8130,8110,3
|
|
20240909,114400,375337110,8140,8140,8140,8140,0
|
|
20240909,114300,375337110,8140,8140,8140,8140,3
|
|
20240909,114200,375312690,8140,8140,8140,8140,1
|
|
20240909,114100,375304550,8140,8140,8140,8140,1
|
|
20240909,114000,375296410,8140,8140,8140,8140,0
|
|
20240909,113900,375296410,8140,8140,8140,8140,304
|
|
20240909,113800,372821850,8140,8100,8140,8100,3203
|
|
20240909,113700,346830860,8100,8100,8100,8100,19
|
|
20240909,113600,346676960,8100,8100,8100,8100,303
|
|
20240909,113500,344222660,8100,8100,8100,8100,26
|
|
20240909,113400,344012060,8100,8100,8100,8100,0
|
|
20240909,113300,344012060,8100,8100,8100,8100,262
|
|
20240909,113200,341889860,8100,8100,8100,8100,3
|
|
20240909,113100,341865560,8100,8100,8100,8100,3
|
|
20240909,113000,341841260,8100,8100,8100,8100,0
|
|
20240909,112900,341841260,8100,8100,8100,8100,1
|
|
20240909,112800,341833160,8100,8100,8100,8100,1
|
|
20240909,112700,341825060,8100,8100,8100,8100,2
|
|
20240909,112600,341808860,8080,8100,8100,8080,7
|
|
20240909,112500,341752180,8100,8100,8100,8100,211
|
|
20240909,112400,340043080,8100,8100,8100,8100,1
|
|
20240909,112300,340034980,8100,8100,8100,8100,250
|
|
20240909,112200,338009980,8100,8100,8100,8100,0
|
|
20240909,112100,338009980,8100,8100,8100,8100,2
|
|
20240909,112000,337993780,8100,8100,8100,8100,2
|
|
20240909,111900,337977580,8100,8100,8100,8100,1
|
|
20240909,111800,337969480,8100,8100,8100,8100,0
|
|
20240909,111700,337969480,8100,8100,8100,8100,1
|
|
20240909,111600,337961380,8100,8110,8110,8100,51
|
|
20240909,111500,337548270,8100,8100,8100,8100,90
|
|
20240909,111400,336819270,8100,8100,8100,8100,2
|
|
20240909,111300,336803070,8100,8100,8100,8100,1
|
|
20240909,111200,336794970,8080,8080,8080,8080,4
|
|
20240909,111100,336762650,8080,8070,8100,8050,101
|
|
20240909,111000,335946630,8070,8100,8100,8070,142
|
|
20240909,110900,334796460,8100,8100,8100,8100,1
|
|
20240909,110800,334788360,8100,8100,8100,8100,52
|
|
20240909,110700,334367160,8100,8100,8100,8100,0
|
|
20240909,110600,334367160,8100,8100,8100,8100,3
|
|
20240909,110500,334342860,8100,8100,8100,8100,12
|
|
20240909,110400,334245660,8100,8100,8100,8100,30
|
|
20240909,110300,334002660,8100,8100,8100,8100,10
|
|
20240909,110200,333921660,8100,8100,8100,8100,3
|
|
20240909,110100,333897360,8100,8100,8100,8100,1
|
|
20240909,110000,333889260,8100,8070,8100,8070,63
|
|
20240909,105900,333380820,8100,8090,8100,8070,172
|
|
20240909,105800,331990570,8080,8080,8080,8080,0
|
|
20240909,105700,331990570,8080,8080,8080,8080,804
|
|
20240909,105600,325494250,8080,8080,8080,8080,2
|
|
20240909,105500,325478090,8080,8080,8080,8080,1348
|
|
20240909,105400,314586250,8070,8070,8070,8070,0
|
|
20240909,105300,314586250,8070,8070,8070,8070,8
|
|
20240909,105200,314521690,8070,8070,8080,8070,1146
|
|
20240909,105100,305271470,8060,8060,8060,8060,35
|
|
20240909,105000,304989370,8060,8060,8060,8060,1
|
|
20240909,104900,304981310,8020,8070,8070,8020,16
|
|
20240909,104800,304852240,8070,8070,8070,8070,1
|
|
20240909,104700,304844170,8030,8030,8030,8030,1070
|
|
20240909,104600,296252070,8030,8040,8040,8030,295
|
|
20240909,104500,293880820,8070,8070,8070,8070,1
|
|
20240909,104400,293872750,8070,8070,8070,8070,4
|
|
20240909,104300,293840470,8070,8050,8070,8050,4
|
|
20240909,104200,293808230,8050,8070,8070,8050,102
|
|
20240909,104100,292987110,8070,8070,8070,8070,1
|
|
20240909,104000,292979040,8070,8070,8070,8070,14
|
|
20240909,103900,292866060,8040,8050,8070,8040,303
|
|
20240909,103800,290425900,8060,8050,8060,8050,429
|
|
20240909,103700,286971450,8060,8060,8060,8060,2
|
|
20240909,103600,286955330,8060,8060,8060,8060,1
|
|
20240909,103500,286947270,8060,8060,8060,8060,6
|
|
20240909,103400,286898910,8050,8060,8060,8050,163
|
|
20240909,103300,285585140,8070,8070,8070,8070,7
|
|
20240909,103200,285528650,8070,8070,8070,8070,0
|
|
20240909,103100,285528650,8070,8070,8070,8070,22
|
|
20240909,103000,285351110,8070,8070,8070,8070,1
|
|
20240909,102900,285343040,8060,8060,8060,8060,709
|
|
20240909,102800,279628500,8060,8060,8060,8060,0
|
|
20240909,102700,279628500,8060,8060,8060,8060,0
|
|
20240909,102600,279628500,8060,8060,8060,8060,0
|
|
20240909,102500,279628500,8060,8060,8060,8050,3
|
|
20240909,102400,279604330,8050,8060,8060,8050,3
|
|
20240909,102300,279580160,8060,8060,8060,8060,0
|
|
20240909,102200,279580160,8060,8060,8060,8060,8
|
|
20240909,102100,279515680,8070,8070,8070,8070,0
|
|
20240909,102000,279515680,8070,8070,8070,8070,2
|
|
20240909,101900,279499540,8070,8070,8070,8070,1
|
|
20240909,101800,279491470,8070,8070,8070,8070,3
|
|
20240909,101700,279467260,8080,8080,8080,8080,0
|
|
20240909,101600,279467260,8080,8080,8080,8080,0
|
|
20240909,101500,279467260,8080,8080,8080,8080,149
|
|
20240909,101400,278263340,8080,8080,8080,8080,1
|
|
20240909,101300,278255260,8080,8080,8080,8080,0
|
|
20240909,101200,278255260,8080,8080,8080,8080,3
|
|
20240909,101100,278231020,8030,8080,8080,8030,52
|
|
20240909,101000,277813410,8080,8080,8080,8080,2
|
|
20240909,100900,277797250,8080,8060,8080,8060,70
|
|
20240909,100800,277233030,8060,8060,8060,8060,10
|
|
20240909,100700,277152430,8080,8080,8080,8080,1
|
|
20240909,100600,277144350,8080,8080,8080,8080,6
|
|
20240909,100500,277095870,8080,8080,8080,8080,1
|
|
20240909,100400,277087790,8080,8080,8080,8080,30
|
|
20240909,100300,276845390,8080,8080,8080,8080,3
|
|
20240909,100200,276821150,8080,8080,8080,8080,0
|
|
20240909,100100,276821150,8080,8080,8080,8080,0
|
|
20240909,100000,276821150,8080,8080,8080,8080,6
|
|
20240909,095900,276772670,8070,8070,8070,8070,400
|
|
20240909,095800,273544670,8070,8040,8070,8030,652
|
|
20240909,095700,268298340,8040,8040,8040,8040,0
|
|
20240909,095600,268298340,8040,8040,8040,8040,0
|
|
20240909,095500,268298340,8040,8060,8060,8040,699
|
|
20240909,095400,262670400,8080,8080,8080,8080,1
|
|
20240909,095300,262662320,8080,8050,8080,8050,2485
|
|
20240909,095200,242652880,8050,8050,8050,8050,0
|
|
20240909,095100,242652880,8050,8060,8060,8050,75
|
|
20240909,095000,242048680,8060,8060,8060,8060,5
|
|
20240909,094900,242008380,8060,8060,8060,8060,250
|
|
20240909,094800,239993380,8090,8090,8090,8090,0
|
|
20240909,094700,239993380,8090,8090,8090,8090,29
|
|
20240909,094600,239758770,8090,8090,8090,8090,20
|
|
20240909,094500,239596970,8090,8090,8090,8090,22
|
|
20240909,094400,239418990,8090,8090,8090,8090,29
|
|
20240909,094300,239184380,8090,8130,8130,8090,1628
|
|
20240909,094200,225948980,8130,8120,8140,8120,1554
|
|
20240909,094100,213317600,8120,8110,8120,8110,137
|
|
20240909,094000,212205330,8110,8090,8120,8090,1135
|
|
20240909,093900,203003370,8090,8090,8090,8090,79
|
|
20240909,093800,202364260,8090,8090,8090,8050,373
|
|
20240909,093700,199349010,8090,8080,8090,8020,731
|
|
20240909,093600,193472550,8090,8070,8090,8070,1411
|
|
20240909,093500,182067660,8050,8050,8050,8050,77
|
|
20240909,093400,181447810,8030,8040,8040,8030,1040
|
|
20240909,093300,173096410,8050,8070,8070,8050,4
|
|
20240909,093200,173064190,8090,8070,8090,8070,15
|
|
20240909,093100,172943040,8070,8090,8090,8070,3
|
|
20240909,093000,172918790,8090,8090,8090,8090,0
|
|
20240909,092900,172918790,8090,8050,8090,8050,3
|
|
20240909,092800,172894560,8060,8100,8110,8060,774
|
|
20240909,092700,166639470,8090,8080,8090,8080,379
|
|
20240909,092600,163573840,8080,8050,8080,8050,185
|
|
20240909,092500,162082210,8060,8070,8070,8060,7
|
|
20240909,092400,162025780,8080,8080,8080,8080,6
|
|
20240909,092300,161977300,8090,8090,8090,8090,0
|
|
20240909,092200,161977300,8090,8090,8090,8090,0
|
|
20240909,092100,161977300,8090,8090,8090,8090,2
|
|
20240909,092000,161961120,8070,8070,8070,8070,81
|
|
20240909,091900,161307450,8110,8080,8110,8080,27
|
|
20240909,091800,161088930,8110,8100,8110,8100,150
|
|
20240909,091700,159872630,8110,8120,8120,8100,30
|
|
20240909,091600,159629420,8110,8070,8110,8070,397
|
|
20240909,091500,156425400,8070,8070,8070,8070,500
|
|
20240909,091400,152390400,8070,8040,8070,8040,1908
|
|
20240909,091300,137050020,8030,8020,8030,8020,662
|
|
20240909,091200,131734590,8020,8010,8020,8000,233
|
|
20240909,091100,129870380,8040,8030,8040,8030,145
|
|
20240909,091000,128705580,8020,8030,8040,8020,1114
|
|
20240909,090900,119750570,8040,8040,8040,8040,2
|
|
20240909,090800,119734490,8040,7940,8040,7940,1381
|
|
20240909,090700,108746650,7900,7900,7900,7900,40
|
|
20240909,090600,108430650,7890,7890,7890,7880,1242
|
|
20240909,090500,98639110,7890,7940,7940,7890,264
|
|
20240909,090400,96543200,7900,7910,7940,7850,1203
|
|
20240909,090300,87064860,7910,8000,8000,7820,4246
|
|
20240909,090200,53497630,7970,7980,8030,7970,1650
|
|
20240909,090100,40334250,8030,8040,8040,7980,567
|
|
20240909,090000,35808330,8040,7980,8040,7960,4407
|