661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,195800,1356529370,8890,8890,8890,8890,5079
|
|
20240923,195700,1356529370,8890,8890,8890,8890,0
|
|
20240923,195600,1356529370,8890,8890,8890,8890,0
|
|
20240923,195500,1356529370,8890,8890,8890,8890,0
|
|
20240923,195400,1356529370,8890,8890,8890,8890,0
|
|
20240923,195300,1356529370,8890,8890,8890,8890,0
|
|
20240923,195200,1356529370,8890,8890,8890,8890,0
|
|
20240923,195100,1356529370,8890,8890,8890,8890,0
|
|
20240923,195000,1356529370,8890,8890,8890,8890,0
|
|
20240923,194900,1356529370,8890,8890,8890,8890,0
|
|
20240923,194800,1356529370,8890,8890,8890,8890,0
|
|
20240923,194700,1356529370,8890,8890,8890,8890,0
|
|
20240923,194600,1356529370,8890,8890,8890,8890,0
|
|
20240923,194500,1356529370,8890,8890,8890,8890,0
|
|
20240923,194400,1356529370,8890,8890,8890,8890,0
|
|
20240923,194300,1356529370,8890,8890,8890,8890,0
|
|
20240923,194200,1356529370,8890,8890,8890,8890,0
|
|
20240923,194100,1356529370,8890,8890,8890,8890,0
|
|
20240923,194000,1356529370,8890,8890,8890,8890,0
|
|
20240923,193900,1356529370,8890,8890,8890,8890,0
|
|
20240923,193800,1356529370,8890,8890,8890,8890,0
|
|
20240923,193700,1356529370,8890,8890,8890,8890,0
|
|
20240923,193600,1356529370,8890,8890,8890,8890,0
|
|
20240923,193500,1356529370,8890,8890,8890,8890,0
|
|
20240923,193400,1356529370,8890,8890,8890,8890,0
|
|
20240923,193300,1356529370,8890,8890,8890,8890,0
|
|
20240923,193200,1356529370,8890,8890,8890,8890,0
|
|
20240923,193100,1356529370,8890,8890,8890,8890,0
|
|
20240923,193000,1356529370,8890,8890,8890,8890,0
|
|
20240923,192900,1356529370,8890,8890,8890,8890,0
|
|
20240923,192800,1356529370,8890,8890,8890,8890,5079
|
|
20240923,192700,1356529370,8890,8890,8890,8890,0
|
|
20240923,192600,1356529370,8890,8890,8890,8890,0
|
|
20240923,192500,1356529370,8890,8890,8890,8890,0
|
|
20240923,192400,1356529370,8890,8890,8890,8890,0
|
|
20240923,192300,1356529370,8890,8890,8890,8890,0
|
|
20240923,192200,1356529370,8890,8890,8890,8890,0
|
|
20240923,192100,1356529370,8890,8890,8890,8890,0
|
|
20240923,192000,1356529370,8890,8890,8890,8890,0
|
|
20240923,191900,1356529370,8890,8890,8890,8890,0
|
|
20240923,191800,1356529370,8890,8890,8890,8890,0
|
|
20240923,191700,1356529370,8890,8890,8890,8890,0
|
|
20240923,191600,1356529370,8890,8890,8890,8890,0
|
|
20240923,191500,1356529370,8890,8890,8890,8890,0
|
|
20240923,191400,1356529370,8890,8890,8890,8890,0
|
|
20240923,191300,1356529370,8890,8890,8890,8890,0
|
|
20240923,191200,1356529370,8890,8890,8890,8890,0
|
|
20240923,191100,1356529370,8890,8890,8890,8890,0
|
|
20240923,191000,1356529370,8890,8890,8890,8890,0
|
|
20240923,190900,1356529370,8890,8890,8890,8890,0
|
|
20240923,190800,1356529370,8890,8890,8890,8890,0
|
|
20240923,190700,1356529370,8890,8890,8890,8890,0
|
|
20240923,190600,1356529370,8890,8890,8890,8890,0
|
|
20240923,190500,1356529370,8890,8890,8890,8890,0
|
|
20240923,190400,1356529370,8890,8890,8890,8890,0
|
|
20240923,190300,1356529370,8890,8890,8890,8890,0
|
|
20240923,190200,1356529370,8890,8890,8890,8890,0
|
|
20240923,190100,1356529370,8890,8890,8890,8890,0
|
|
20240923,190000,1356529370,8890,8890,8890,8890,0
|
|
20240923,185900,1356529370,8890,8890,8890,8890,0
|
|
20240923,185800,1356529370,8890,8890,8890,8890,5079
|
|
20240923,185700,1356529370,8890,8890,8890,8890,0
|
|
20240923,185600,1356529370,8890,8890,8890,8890,0
|
|
20240923,185500,1356529370,8890,8890,8890,8890,0
|
|
20240923,185400,1356529370,8890,8890,8890,8890,0
|
|
20240923,185300,1356529370,8890,8890,8890,8890,0
|
|
20240923,185200,1356529370,8890,8890,8890,8890,0
|
|
20240923,185100,1356529370,8890,8890,8890,8890,0
|
|
20240923,185000,1356529370,8890,8890,8890,8890,0
|
|
20240923,184900,1356529370,8890,8890,8890,8890,0
|
|
20240923,184800,1356529370,8890,8890,8890,8890,0
|
|
20240923,184700,1356529370,8890,8890,8890,8890,0
|
|
20240923,184600,1356529370,8890,8890,8890,8890,0
|
|
20240923,184500,1356529370,8890,8890,8890,8890,0
|
|
20240923,184400,1356529370,8890,8890,8890,8890,0
|
|
20240923,184300,1356529370,8890,8890,8890,8890,0
|
|
20240923,184200,1356529370,8890,8890,8890,8890,0
|
|
20240923,184100,1356529370,8890,8890,8890,8890,0
|
|
20240923,184000,1356529370,8890,8890,8890,8890,0
|
|
20240923,183900,1356529370,8890,8890,8890,8890,0
|
|
20240923,183800,1356529370,8890,8890,8890,8890,0
|
|
20240923,183700,1356529370,8890,8890,8890,8890,0
|
|
20240923,183600,1356529370,8890,8890,8890,8890,0
|
|
20240923,183500,1356529370,8890,8890,8890,8890,0
|
|
20240923,183400,1356529370,8890,8890,8890,8890,0
|
|
20240923,183300,1356529370,8890,8890,8890,8890,0
|
|
20240923,183200,1356529370,8890,8890,8890,8890,0
|
|
20240923,183100,1356529370,8890,8890,8890,8890,0
|
|
20240923,183000,1356529370,8890,8890,8890,8890,0
|
|
20240923,182900,1356529370,8890,8890,8890,8890,0
|
|
20240923,182800,1356529370,8890,8890,8890,8890,5079
|
|
20240923,182700,1356529370,8890,8890,8890,8890,0
|
|
20240923,182600,1356529370,8890,8890,8890,8890,0
|
|
20240923,182500,1356529370,8890,8890,8890,8890,0
|
|
20240923,182400,1356529370,8890,8890,8890,8890,0
|
|
20240923,182300,1356529370,8890,8890,8890,8890,0
|
|
20240923,182200,1356529370,8890,8890,8890,8890,0
|
|
20240923,182100,1356529370,8890,8890,8890,8890,0
|
|
20240923,182000,1356529370,8890,8890,8890,8890,0
|
|
20240923,181900,1356529370,8890,8890,8890,8890,0
|
|
20240923,181800,1356529370,8890,8890,8890,8890,0
|
|
20240923,181700,1356529370,8890,8890,8890,8890,0
|
|
20240923,181600,1356529370,8890,8890,8890,8890,0
|
|
20240923,181500,1356529370,8890,8890,8890,8890,0
|
|
20240923,181400,1356529370,8890,8890,8890,8890,0
|
|
20240923,181300,1356529370,8890,8890,8890,8890,0
|
|
20240923,181200,1356529370,8890,8890,8890,8890,0
|
|
20240923,181100,1356529370,8890,8890,8890,8890,0
|
|
20240923,181000,1356529370,8890,8890,8890,8890,0
|
|
20240923,180900,1356529370,8890,8890,8890,8890,0
|
|
20240923,180800,1356529370,8890,8890,8890,8890,0
|
|
20240923,180700,1356529370,8890,8890,8890,8890,0
|
|
20240923,180600,1356529370,8890,8890,8890,8890,0
|
|
20240923,180500,1356529370,8890,8890,8890,8890,0
|
|
20240923,180400,1356529370,8890,8890,8890,8890,0
|
|
20240923,180300,1356529370,8890,8890,8890,8890,0
|
|
20240923,180200,1356529370,8890,8890,8890,8890,0
|
|
20240923,180100,1356529370,8890,8890,8890,8890,0
|
|
20240923,180000,1356529370,8890,8890,8890,8890,0
|
|
20240923,175900,1356529370,8890,8890,8890,8890,0
|
|
20240923,175800,1356529370,8890,8890,8890,8890,5079
|
|
20240923,175700,1356529370,8890,8890,8890,8890,0
|
|
20240923,175600,1356529370,8890,8890,8890,8890,0
|
|
20240923,175500,1356529370,8890,8890,8890,8890,0
|
|
20240923,175400,1356529370,8890,8890,8890,8890,0
|
|
20240923,175300,1356529370,8890,8890,8890,8890,0
|
|
20240923,175200,1356529370,8890,8890,8890,8890,0
|
|
20240923,175100,1356529370,8890,8890,8890,8890,0
|
|
20240923,175000,1356529370,8890,8890,8890,8890,0
|
|
20240923,174900,1356529370,8890,8890,8890,8890,0
|
|
20240923,174800,1356529370,8890,8890,8890,8890,0
|
|
20240923,174700,1356529370,8890,8890,8890,8890,0
|
|
20240923,174600,1356529370,8890,8890,8890,8890,0
|
|
20240923,174500,1356529370,8890,8890,8890,8890,0
|
|
20240923,174400,1356529370,8890,8890,8890,8890,0
|
|
20240923,174300,1356529370,8890,8890,8890,8890,0
|
|
20240923,174200,1356529370,8890,8890,8890,8890,0
|
|
20240923,174100,1356529370,8890,8890,8890,8890,0
|
|
20240923,174000,1356529370,8890,8890,8890,8890,0
|
|
20240923,173900,1356529370,8890,8890,8890,8890,0
|
|
20240923,173800,1356529370,8890,8890,8890,8890,0
|
|
20240923,173700,1356529370,8890,8890,8890,8890,0
|
|
20240923,173600,1356529370,8890,8890,8890,8890,0
|
|
20240923,173500,1356529370,8890,8890,8890,8890,0
|
|
20240923,173400,1356529370,8890,8890,8890,8890,0
|
|
20240923,173300,1356529370,8890,8890,8890,8890,0
|
|
20240923,173200,1356529370,8890,8890,8890,8890,0
|
|
20240923,173100,1356529370,8890,8890,8890,8890,0
|
|
20240923,173000,1356529370,8890,8890,8890,8890,0
|
|
20240923,172900,1356529370,8890,8890,8890,8890,0
|
|
20240923,172800,1356529370,8890,8890,8890,8890,5079
|
|
20240923,172700,1356529370,8890,8890,8890,8890,0
|
|
20240923,172600,1356529370,8890,8890,8890,8890,0
|
|
20240923,172500,1356529370,8890,8890,8890,8890,0
|
|
20240923,172400,1356529370,8890,8890,8890,8890,0
|
|
20240923,172300,1356529370,8890,8890,8890,8890,0
|
|
20240923,172200,1356529370,8890,8890,8890,8890,0
|
|
20240923,172100,1356529370,8890,8890,8890,8890,0
|
|
20240923,172000,1356529370,8890,8890,8890,8890,0
|
|
20240923,171900,1356529370,8890,8890,8890,8890,0
|
|
20240923,171800,1356529370,8890,8890,8890,8890,0
|
|
20240923,171700,1356529370,8890,8890,8890,8890,0
|
|
20240923,171600,1356529370,8890,8890,8890,8890,0
|
|
20240923,171500,1356529370,8890,8890,8890,8890,0
|
|
20240923,171400,1356529370,8890,8890,8890,8890,0
|
|
20240923,171300,1356529370,8890,8890,8890,8890,0
|
|
20240923,171200,1356529370,8890,8890,8890,8890,0
|
|
20240923,171100,1356529370,8890,8890,8890,8890,0
|
|
20240923,171000,1356529370,8890,8890,8890,8890,0
|
|
20240923,170900,1356529370,8890,8890,8890,8890,0
|
|
20240923,170800,1356529370,8890,8890,8890,8890,0
|
|
20240923,170700,1356529370,8890,8890,8890,8890,0
|
|
20240923,170600,1356529370,8890,8890,8890,8890,0
|
|
20240923,170500,1356529370,8890,8890,8890,8890,0
|
|
20240923,170400,1356529370,8890,8890,8890,8890,0
|
|
20240923,170300,1356529370,8890,8890,8890,8890,0
|
|
20240923,170200,1356529370,8890,8890,8890,8890,0
|
|
20240923,170100,1356529370,8890,8890,8890,8890,0
|
|
20240923,170000,1356529370,8890,8890,8890,8890,0
|
|
20240923,165900,1356529370,8890,8890,8890,8890,0
|
|
20240923,165800,1356529370,8890,8890,8890,8890,5079
|
|
20240923,165700,1356529370,8890,8890,8890,8890,0
|
|
20240923,165600,1356529370,8890,8890,8890,8890,0
|
|
20240923,165500,1356529370,8890,8890,8890,8890,0
|
|
20240923,165400,1356529370,8890,8890,8890,8890,0
|
|
20240923,165300,1356529370,8890,8890,8890,8890,0
|
|
20240923,165200,1356529370,8890,8890,8890,8890,0
|
|
20240923,165100,1356529370,8890,8890,8890,8890,0
|
|
20240923,165000,1356529370,8890,8890,8890,8890,0
|
|
20240923,164900,1356529370,8890,8890,8890,8890,0
|
|
20240923,164800,1356529370,8890,8890,8890,8890,0
|
|
20240923,164700,1356529370,8890,8890,8890,8890,0
|
|
20240923,164600,1356529370,8890,8890,8890,8890,0
|
|
20240923,164500,1356529370,8890,8890,8890,8890,0
|
|
20240923,164400,1356529370,8890,8890,8890,8890,0
|
|
20240923,164300,1356529370,8890,8890,8890,8890,0
|
|
20240923,164200,1356529370,8890,8890,8890,8890,0
|
|
20240923,164100,1356529370,8890,8890,8890,8890,0
|
|
20240923,164000,1356529370,8890,8890,8890,8890,0
|
|
20240923,163900,1356529370,8890,8890,8890,8890,0
|
|
20240923,163800,1356529370,8890,8890,8890,8890,0
|
|
20240923,163700,1356529370,8890,8890,8890,8890,0
|
|
20240923,163600,1356529370,8890,8890,8890,8890,0
|
|
20240923,163500,1356529370,8890,8890,8890,8890,0
|
|
20240923,163400,1356529370,8890,8890,8890,8890,0
|
|
20240923,163300,1356529370,8890,8890,8890,8890,0
|
|
20240923,163200,1356529370,8890,8890,8890,8890,0
|
|
20240923,163100,1356529370,8890,8890,8890,8890,0
|
|
20240923,163000,1356529370,8890,8890,8890,8890,0
|
|
20240923,162900,1356529370,8890,8890,8890,8890,0
|
|
20240923,162800,1356529370,8890,8890,8890,8890,5079
|
|
20240923,162700,1356529370,8890,8890,8890,8890,0
|
|
20240923,162600,1356529370,8890,8890,8890,8890,0
|
|
20240923,162500,1356529370,8890,8890,8890,8890,0
|
|
20240923,162400,1356529370,8890,8890,8890,8890,0
|
|
20240923,162300,1356529370,8890,8890,8890,8890,0
|
|
20240923,162200,1356529370,8890,8890,8890,8890,0
|
|
20240923,162100,1356529370,8890,8890,8890,8890,0
|
|
20240923,162000,1356529370,8890,8890,8890,8890,0
|
|
20240923,161900,1356529370,8890,8890,8890,8890,0
|
|
20240923,161800,1356529370,8890,8890,8890,8890,0
|
|
20240923,161700,1356529370,8890,8890,8890,8890,0
|
|
20240923,161600,1356529370,8890,8890,8890,8890,0
|
|
20240923,161500,1356529370,8890,8890,8890,8890,0
|
|
20240923,161400,1356529370,8890,8890,8890,8890,0
|
|
20240923,161300,1356529370,8890,8890,8890,8890,0
|
|
20240923,161200,1356529370,8890,8890,8890,8890,0
|
|
20240923,161100,1356529370,8890,8890,8890,8890,0
|
|
20240923,161000,1356529370,8890,8890,8890,8890,0
|
|
20240923,160900,1356529370,8890,8890,8890,8890,0
|
|
20240923,160800,1356529370,8890,8890,8890,8890,0
|
|
20240923,160700,1356529370,8890,8890,8890,8890,0
|
|
20240923,160600,1356529370,8890,8890,8890,8890,0
|
|
20240923,160500,1356529370,8890,8890,8890,8890,0
|
|
20240923,160400,1356529370,8890,8890,8890,8890,0
|
|
20240923,160300,1356529370,8890,8890,8890,8890,0
|
|
20240923,160200,1356529370,8890,8890,8890,8890,0
|
|
20240923,160100,1356529370,8890,8890,8890,8890,0
|
|
20240923,160000,1356529370,8890,8890,8890,8890,0
|
|
20240923,155900,1356529370,8890,8890,8890,8890,0
|
|
20240923,155800,1356529370,8890,8890,8890,8890,5079
|
|
20240923,155700,1356529370,8890,8890,8890,8890,0
|
|
20240923,155600,1356529370,8890,8890,8890,8890,0
|
|
20240923,155500,1356529370,8890,8890,8890,8890,0
|
|
20240923,155400,1356529370,8890,8890,8890,8890,0
|
|
20240923,155300,1356529370,8890,8890,8890,8890,0
|
|
20240923,155200,1356529370,8890,8890,8890,8890,0
|
|
20240923,155100,1356529370,8890,8890,8890,8890,0
|
|
20240923,155000,1356529370,8890,8890,8890,8890,0
|
|
20240923,154900,1356529370,8890,8890,8890,8890,0
|
|
20240923,154800,1356529370,8890,8890,8890,8890,0
|
|
20240923,154700,1356529370,8890,8890,8890,8890,0
|
|
20240923,154600,1356529370,8890,8890,8890,8890,0
|
|
20240923,154500,1356529370,8890,8890,8890,8890,0
|
|
20240923,154400,1356529370,8890,8890,8890,8890,0
|
|
20240923,154300,1356529370,8890,8890,8890,8890,0
|
|
20240923,154200,1356529370,8890,8890,8890,8890,0
|
|
20240923,154100,1356529370,8890,8890,8890,8890,0
|
|
20240923,154000,1356529370,8890,8890,8890,8890,0
|
|
20240923,153900,1356529370,8890,8890,8890,8890,0
|
|
20240923,153800,1356529370,8890,8890,8890,8890,0
|
|
20240923,153700,1356529370,8890,8890,8890,8890,0
|
|
20240923,153600,1356529370,8890,8890,8890,8890,0
|
|
20240923,153500,1356529370,8890,8890,8890,8890,0
|
|
20240923,153400,1356529370,8890,8890,8890,8890,0
|
|
20240923,153300,1356529370,8890,8890,8890,8890,0
|
|
20240923,153200,1356529370,8890,8890,8890,8890,0
|
|
20240923,153100,1356529370,8890,8890,8890,8890,0
|
|
20240923,153000,1356529370,8890,8890,8890,8890,5079
|
|
20240923,152900,1311377060,8850,8850,8850,8850,0
|
|
20240923,152800,1311377060,8850,8850,8850,8850,0
|
|
20240923,152700,1311377060,8850,8850,8850,8850,0
|
|
20240923,152600,1311377060,8850,8850,8850,8850,0
|
|
20240923,152500,1311377060,8850,8850,8850,8850,0
|
|
20240923,152400,1311377060,8850,8850,8850,8850,0
|
|
20240923,152300,1311377060,8850,8850,8850,8850,0
|
|
20240923,152200,1311377060,8850,8850,8850,8850,0
|
|
20240923,152100,1311377060,8850,8850,8850,8850,0
|
|
20240923,152000,1311377060,8850,8850,8850,8850,0
|
|
20240923,151900,1311377060,8850,8860,8860,8850,1559
|
|
20240923,151800,1297575270,8870,8870,8870,8860,201
|
|
20240923,151700,1295792430,8860,8880,8880,8860,569
|
|
20240923,151600,1290746350,8870,8870,8870,8870,772
|
|
20240923,151500,1283898710,8890,8890,8890,8880,1214
|
|
20240923,151400,1273117900,8910,8910,8910,8910,500
|
|
20240923,151300,1268662900,8910,8910,8910,8910,132
|
|
20240923,151200,1267486780,8910,8880,8910,8870,1000
|
|
20240923,151100,1258606740,8880,8890,8910,8880,90
|
|
20240923,151000,1257807390,8890,8900,8910,8890,543
|
|
20240923,150900,1252976700,8910,8910,8910,8910,0
|
|
20240923,150800,1252976700,8910,8910,8910,8910,0
|
|
20240923,150700,1252976700,8910,8900,8920,8900,3625
|
|
20240923,150600,1220669210,8890,8910,8910,8890,2528
|
|
20240923,150500,1198155230,8930,8900,8930,8880,2474
|
|
20240923,150400,1176103600,8900,8900,8900,8900,1
|
|
20240923,150300,1176094700,8890,8900,8900,8890,13
|
|
20240923,150200,1175979020,8900,8890,8900,8890,31
|
|
20240923,150100,1175703350,8870,8880,8880,8870,139
|
|
20240923,150000,1174469420,8870,8870,8870,8870,87
|
|
20240923,145900,1173697730,8890,8890,8890,8890,0
|
|
20240923,145800,1173697730,8890,8890,8890,8890,1
|
|
20240923,145700,1173688840,8870,8880,8890,8870,786
|
|
20240923,145600,1166716500,8880,8880,8880,8880,0
|
|
20240923,145500,1166716500,8880,8900,8900,8880,1029
|
|
20240923,145400,1157575410,8900,8900,8900,8900,0
|
|
20240923,145300,1157575410,8900,8900,8900,8900,0
|
|
20240923,145200,1157575410,8900,8910,8910,8900,26
|
|
20240923,145100,1157343860,8910,8910,8910,8910,0
|
|
20240923,145000,1157343860,8910,8890,8910,8890,19
|
|
20240923,144900,1157174670,8900,8900,8900,8900,0
|
|
20240923,144800,1157174670,8900,8900,8900,8900,60
|
|
20240923,144700,1156640670,8900,8900,8900,8900,883
|
|
20240923,144600,1148781970,8900,8900,8900,8900,0
|
|
20240923,144500,1148781970,8900,8900,8900,8900,70
|
|
20240923,144400,1148158970,8900,8920,8920,8900,280
|
|
20240923,144300,1145662970,8920,8900,8920,8900,158
|
|
20240923,144200,1144254450,8890,8900,8900,8890,160
|
|
20240923,144100,1142832040,8900,8920,8920,8900,241
|
|
20240923,144000,1140683640,8920,8890,8920,8890,301
|
|
20240923,143900,1137998750,8890,8890,8890,8890,79
|
|
20240923,143800,1137296440,8930,8930,8930,8890,2104
|
|
20240923,143700,1118573420,8930,8930,8930,8930,10
|
|
20240923,143600,1118484120,8940,8930,8940,8920,67
|
|
20240923,143500,1117886150,8910,8910,8910,8910,10
|
|
20240923,143400,1117797050,8910,8940,8940,8910,51
|
|
20240923,143300,1117342200,8940,8940,8940,8920,603
|
|
20240923,143200,1111961130,8930,8940,8940,8930,1085
|
|
20240923,143100,1102267980,8940,8940,8940,8940,3
|
|
20240923,143000,1102241160,8930,8910,8930,8900,2149
|
|
20240923,142900,1083071170,8930,8930,8930,8930,0
|
|
20240923,142800,1083071170,8930,8930,8930,8930,0
|
|
20240923,142700,1083071170,8930,8920,8930,8920,429
|
|
20240923,142600,1079244470,8910,8910,8910,8910,148
|
|
20240923,142500,1077925790,8930,8930,8930,8910,250
|
|
20240923,142400,1075695130,8930,8930,8930,8920,1948
|
|
20240923,142300,1058299500,8930,8910,8930,8900,2104
|
|
20240923,142200,1039538240,8910,8910,8910,8910,115
|
|
20240923,142100,1038513590,8910,8910,8910,8910,3
|
|
20240923,142000,1038486860,8910,8910,8920,8900,983
|
|
20240923,141900,1029736590,8910,8910,8910,8900,1072
|
|
20240923,141800,1020190290,8900,8890,8900,8890,259
|
|
20240923,141700,1017885280,8890,8890,8890,8880,363
|
|
20240923,141600,1014658410,8890,8890,8890,8890,87
|
|
20240923,141500,1013884980,8890,8890,8890,8890,10
|
|
20240923,141400,1013796080,8870,8870,8870,8870,0
|
|
20240923,141300,1013796080,8870,8870,8870,8870,0
|
|
20240923,141200,1013796080,8870,8870,8870,8870,100
|
|
20240923,141100,1012909080,8920,8920,8920,8920,0
|
|
20240923,141000,1012909080,8920,8920,8920,8920,3
|
|
20240923,140900,1012882320,8870,8900,8920,8870,1849
|
|
20240923,140800,996461890,8910,8910,8910,8910,13
|
|
20240923,140700,996346060,8910,8910,8910,8910,1
|
|
20240923,140600,996337150,8910,8910,8910,8870,1088
|
|
20240923,140500,986681740,8910,8910,8910,8910,1320
|
|
20240923,140400,974920540,8910,8910,8910,8910,30
|
|
20240923,140300,974653240,8910,8910,8910,8910,2
|
|
20240923,140200,974635420,8900,8890,8900,8890,112
|
|
20240923,140100,973638840,8890,8900,8910,8890,12
|
|
20240923,140000,973532110,8910,8910,8910,8910,0
|
|
20240923,135900,973532110,8910,8910,8910,8910,4
|
|
20240923,135800,973496470,8910,8900,8910,8890,161
|
|
20240923,135700,972064900,8900,8890,8900,8880,112
|
|
20240923,135600,971070200,8890,8890,8890,8880,290
|
|
20240923,135500,968494600,8900,8900,8900,8900,58
|
|
20240923,135400,967978400,8880,8900,8900,8880,134
|
|
20240923,135300,966788080,8900,8900,8900,8880,337
|
|
20240923,135200,963794770,8900,8880,8900,8880,16
|
|
20240923,135100,963652390,8880,8900,8900,8880,148
|
|
20240923,135000,962335430,8900,8930,8930,8900,589
|
|
20240923,134900,957082560,8940,8930,8940,8920,436
|
|
20240923,134800,953187750,8940,8820,8950,8820,19742
|
|
20240923,134700,777384210,8830,8830,8830,8830,1
|
|
20240923,134600,777375380,8840,8850,8850,8840,31
|
|
20240923,134500,777101040,8850,8850,8850,8850,3
|
|
20240923,134400,777074490,8850,8850,8850,8850,2
|
|
20240923,134300,777056790,8850,8850,8850,8850,1
|
|
20240923,134200,777047940,8820,8820,8820,8820,0
|
|
20240923,134100,777047940,8820,8820,8820,8820,79
|
|
20240923,134000,776351160,8850,8850,8850,8850,0
|
|
20240923,133900,776351160,8850,8850,8850,8850,359
|
|
20240923,133800,773174010,8850,8850,8850,8850,15
|
|
20240923,133700,773041260,8850,8840,8850,8840,1000
|
|
20240923,133600,764199720,8840,8840,8840,8840,0
|
|
20240923,133500,764199720,8840,8840,8840,8840,0
|
|
20240923,133400,764199720,8840,8840,8840,8840,1
|
|
20240923,133300,764190880,8840,8840,8840,8840,0
|
|
20240923,133200,764190880,8840,8840,8840,8840,0
|
|
20240923,133100,764190880,8840,8840,8840,8840,1
|
|
20240923,133000,764182040,8830,8830,8830,8830,200
|
|
20240923,132900,762416040,8830,8830,8830,8830,4
|
|
20240923,132800,762380720,8830,8830,8830,8830,0
|
|
20240923,132700,762380720,8830,8810,8830,8810,26
|
|
20240923,132600,762151560,8810,8810,8810,8810,0
|
|
20240923,132500,762151560,8810,8820,8820,8810,361
|
|
20240923,132400,758971040,8830,8830,8830,8830,13
|
|
20240923,132300,758856250,8830,8830,8830,8830,21
|
|
20240923,132200,758670820,8830,8810,8830,8810,101
|
|
20240923,132100,757780990,8830,8810,8830,8810,32
|
|
20240923,132000,757498630,8820,8820,8820,8820,82
|
|
20240923,131900,756775390,8810,8810,8810,8810,20
|
|
20240923,131800,756599190,8820,8820,8820,8820,445
|
|
20240923,131700,752674290,8810,8810,8810,8810,0
|
|
20240923,131600,752674290,8810,8810,8810,8810,349
|
|
20240923,131500,749599600,8810,8820,8820,8810,114
|
|
20240923,131400,748594590,8820,8820,8820,8820,168
|
|
20240923,131300,747112830,8840,8820,8840,8820,3
|
|
20240923,131200,747086350,8840,8820,8840,8820,13
|
|
20240923,131100,746971670,8840,8840,8840,8840,1
|
|
20240923,131000,746962830,8830,8830,8830,8820,990
|
|
20240923,130900,738229130,8840,8840,8840,8840,0
|
|
20240923,130800,738229130,8840,8840,8840,8840,0
|
|
20240923,130700,738229130,8840,8840,8840,8840,6
|
|
20240923,130600,738176090,8840,8850,8850,8840,5
|
|
20240923,130500,738131870,8850,8850,8850,8850,16
|
|
20240923,130400,737990270,8860,8860,8860,8860,0
|
|
20240923,130300,737990270,8860,8850,8860,8850,244
|
|
20240923,130200,735830840,8860,8860,8860,8860,0
|
|
20240923,130100,735830840,8860,8850,8860,8850,203
|
|
20240923,130000,734034190,8850,8840,8850,8840,110
|
|
20240923,125900,733061770,8870,8870,8870,8870,0
|
|
20240923,125800,733061770,8870,8870,8870,8870,0
|
|
20240923,125700,733061770,8870,8870,8870,8870,20
|
|
20240923,125600,732884370,8870,8870,8870,8870,0
|
|
20240923,125500,732884370,8870,8870,8870,8870,1
|
|
20240923,125400,732875500,8830,8830,8830,8830,0
|
|
20240923,125300,732875500,8830,8850,8850,8830,600
|
|
20240923,125200,727573840,8850,8850,8850,8850,0
|
|
20240923,125100,727573840,8850,8850,8850,8850,1
|
|
20240923,125000,727564990,8860,8860,8860,8860,75
|
|
20240923,124900,726900490,8880,8880,8880,8880,100
|
|
20240923,124800,726012490,8880,8880,8880,8880,0
|
|
20240923,124700,726012490,8880,8870,8880,8870,74
|
|
20240923,124600,725355910,8880,8870,8880,8870,1061
|
|
20240923,124500,715943870,8870,8870,8870,8870,1
|
|
20240923,124400,715935000,8870,8870,8870,8870,13
|
|
20240923,124300,715819690,8890,8880,8890,8880,3
|
|
20240923,124200,715793030,8890,8890,8890,8890,199
|
|
20240923,124100,714023920,8890,8880,8890,8880,968
|
|
20240923,124000,705428000,8880,8840,8880,8820,4599
|
|
20240923,123900,664644720,8820,8840,8840,8820,2132
|
|
20240923,123800,645814360,8850,8840,8850,8840,1696
|
|
20240923,123700,630819440,8850,8850,8850,8850,63
|
|
20240923,123600,630261890,8850,8840,8850,8840,317
|
|
20240923,123500,627457220,8850,8840,8850,8840,250
|
|
20240923,123400,625247040,8850,8840,8850,8840,792
|
|
20240923,123300,618244430,8840,8840,8840,8840,2
|
|
20240923,123200,618226750,8840,8830,8840,8830,868
|
|
20240923,123100,610554420,8830,8830,8830,8830,46
|
|
20240923,123000,610148240,8840,8840,8840,8840,2
|
|
20240923,122900,610130560,8830,8830,8830,8830,332
|
|
20240923,122800,607199000,8840,8830,8840,8830,102
|
|
20240923,122700,606298320,8840,8840,8840,8840,2
|
|
20240923,122600,606280640,8830,8830,8830,8820,379
|
|
20240923,122500,602934830,8830,8830,8830,8830,50
|
|
20240923,122400,602493330,8840,8840,8840,8840,10
|
|
20240923,122300,602404930,8840,8840,8840,8840,4
|
|
20240923,122200,602369570,8840,8840,8840,8840,4
|
|
20240923,122100,602334210,8840,8840,8840,8840,2
|
|
20240923,122000,602316530,8820,8830,8840,8820,235
|
|
20240923,121900,600240050,8830,8830,8840,8830,322
|
|
20240923,121800,597396780,8830,8830,8830,8830,0
|
|
20240923,121700,597396780,8830,8820,8830,8820,37
|
|
20240923,121600,597070420,8820,8830,8830,8820,177
|
|
20240923,121500,595508260,8830,8830,8830,8830,2
|
|
20240923,121400,595490600,8830,8830,8830,8830,2
|
|
20240923,121300,595472940,8820,8820,8820,8820,1
|
|
20240923,121200,595464120,8830,8830,8830,8830,0
|
|
20240923,121100,595464120,8830,8830,8830,8830,0
|
|
20240923,121000,595464120,8830,8830,8830,8830,103
|
|
20240923,120900,594554630,8830,8820,8830,8820,14
|
|
20240923,120800,594431130,8820,8820,8820,8820,0
|
|
20240923,120700,594431130,8820,8820,8820,8820,98
|
|
20240923,120600,593566770,8830,8820,8830,8820,225
|
|
20240923,120500,591582170,8820,8820,8820,8820,30
|
|
20240923,120400,591317570,8820,8810,8820,8810,3
|
|
20240923,120300,591291130,8800,8800,8800,8800,198
|
|
20240923,120200,589548730,8800,8800,8800,8790,273
|
|
20240923,120100,587146430,8800,8800,8800,8800,0
|
|
20240923,120000,587146430,8800,8800,8800,8800,50
|
|
20240923,115900,586706430,8800,8800,8800,8800,0
|
|
20240923,115800,586706430,8800,8800,8800,8800,0
|
|
20240923,115700,586706430,8800,8800,8800,8800,2
|
|
20240923,115600,586688830,8790,8790,8790,8790,11
|
|
20240923,115500,586592140,8790,8790,8790,8790,1
|
|
20240923,115400,586583350,8790,8790,8790,8790,0
|
|
20240923,115300,586583350,8790,8790,8790,8790,423
|
|
20240923,115200,582865180,8800,8800,8800,8800,10
|
|
20240923,115100,582777180,8800,8810,8810,8800,704
|
|
20240923,115000,576581290,8810,8820,8820,8810,310
|
|
20240923,114900,573850090,8820,8820,8820,8820,22
|
|
20240923,114800,573656050,8820,8830,8830,8820,11
|
|
20240923,114700,573558970,8830,8830,8830,8830,0
|
|
20240923,114600,573558970,8830,8830,8830,8830,0
|
|
20240923,114500,573558970,8830,8820,8830,8820,386
|
|
20240923,114400,570154440,8830,8830,8830,8830,0
|
|
20240923,114300,570154440,8830,8830,8830,8830,10
|
|
20240923,114200,570066140,8830,8830,8830,8830,20
|
|
20240923,114100,569889540,8830,8830,8830,8830,41
|
|
20240923,114000,569527510,8830,8820,8830,8820,212
|
|
20240923,113900,567656650,8830,8830,8830,8830,0
|
|
20240923,113800,567656650,8830,8830,8830,8830,51
|
|
20240923,113700,567206320,8830,8830,8830,8830,0
|
|
20240923,113600,567206320,8830,8830,8830,8830,56
|
|
20240923,113500,566711840,8820,8820,8820,8810,216
|
|
20240923,113400,564808080,8820,8820,8830,8820,218
|
|
20240923,113300,562885300,8830,8820,8830,8820,218
|
|
20240923,113200,560962500,8820,8820,8820,8820,83
|
|
20240923,113100,560230440,8820,8810,8820,8790,903
|
|
20240923,113000,552287010,8820,8820,8820,8820,2
|
|
20240923,112900,552269370,8820,8820,8820,8820,2
|
|
20240923,112800,552251730,8810,8810,8810,8810,70
|
|
20240923,112700,551635030,8820,8810,8820,8810,282
|
|
20240923,112600,549150490,8810,8810,8810,8810,80
|
|
20240923,112500,548445690,8820,8800,8820,8800,1574
|
|
20240923,112400,534592360,8800,8800,8800,8800,0
|
|
20240923,112300,534592360,8800,8800,8800,8800,3
|
|
20240923,112200,534565960,8790,8790,8790,8790,804
|
|
20240923,112100,527498800,8790,8790,8790,8790,3
|
|
20240923,112000,527472430,8780,8780,8780,8780,12
|
|
20240923,111900,527367070,8780,8780,8780,8780,0
|
|
20240923,111800,527367070,8780,8790,8790,8780,99
|
|
20240923,111700,526497150,8790,8790,8790,8790,3
|
|
20240923,111600,526470780,8780,8790,8790,8780,192
|
|
20240923,111500,524784240,8780,8780,8780,8780,0
|
|
20240923,111400,524784240,8780,8780,8780,8780,0
|
|
20240923,111300,524784240,8780,8780,8780,8780,11
|
|
20240923,111200,524687660,8780,8780,8780,8780,0
|
|
20240923,111100,524687660,8780,8780,8780,8780,0
|
|
20240923,111000,524687660,8780,8770,8780,8770,218
|
|
20240923,110900,522774560,8760,8760,8760,8760,0
|
|
20240923,110800,522774560,8760,8760,8760,8760,186
|
|
20240923,110700,521145200,8760,8760,8760,8760,0
|
|
20240923,110600,521145200,8760,8760,8760,8760,0
|
|
20240923,110500,521145200,8760,8760,8760,8760,0
|
|
20240923,110400,521145200,8760,8760,8760,8760,0
|
|
20240923,110300,521145200,8760,8760,8760,8760,145
|
|
20240923,110200,519875000,8760,8760,8760,8760,50
|
|
20240923,110100,519437000,8760,8760,8760,8760,0
|
|
20240923,110000,519437000,8760,8760,8760,8760,1
|
|
20240923,105900,519428240,8750,8760,8760,8750,12
|
|
20240923,105800,519323230,8760,8760,8760,8760,0
|
|
20240923,105700,519323230,8760,8760,8760,8760,4
|
|
20240923,105600,519288190,8780,8780,8780,8780,0
|
|
20240923,105500,519288190,8780,8780,8780,8780,52
|
|
20240923,105400,518831630,8780,8800,8800,8780,4
|
|
20240923,105300,518796460,8750,8750,8750,8750,500
|
|
20240923,105200,514421460,8800,8800,8800,8800,0
|
|
20240923,105100,514421460,8800,8770,8800,8750,603
|
|
20240923,105000,509138840,8800,8800,8800,8800,1
|
|
20240923,104900,509130040,8770,8780,8780,8770,220
|
|
20240923,104800,507200540,8800,8800,8800,8800,0
|
|
20240923,104700,507200540,8800,8780,8800,8780,26
|
|
20240923,104600,506971780,8790,8800,8800,8790,4
|
|
20240923,104500,506936610,8800,8800,8800,8800,0
|
|
20240923,104400,506936610,8800,8800,8800,8800,187
|
|
20240923,104300,505291010,8800,8800,8800,8800,6
|
|
20240923,104200,505238210,8800,8800,8800,8800,0
|
|
20240923,104100,505238210,8800,8800,8800,8800,0
|
|
20240923,104000,505238210,8800,8790,8800,8790,6
|
|
20240923,103900,505185460,8790,8790,8790,8790,0
|
|
20240923,103800,505185460,8790,8790,8790,8790,0
|
|
20240923,103700,505185460,8790,8790,8790,8790,347
|
|
20240923,103600,502135330,8790,8800,8800,8790,148
|
|
20240923,103500,500834400,8800,8790,8800,8790,201
|
|
20240923,103400,499067600,8800,8800,8800,8800,0
|
|
20240923,103300,499067600,8800,8790,8800,8790,292
|
|
20240923,103200,496500830,8790,8750,8790,8750,1274
|
|
20240923,103100,485316930,8740,8740,8740,8740,50
|
|
20240923,103000,484879930,8750,8760,8760,8750,450
|
|
20240923,102900,480941520,8750,8750,8750,8750,187
|
|
20240923,102800,479305270,8770,8770,8770,8770,0
|
|
20240923,102700,479305270,8770,8770,8770,8770,0
|
|
20240923,102600,479305270,8770,8770,8770,8770,0
|
|
20240923,102500,479305270,8770,8740,8770,8740,190
|
|
20240923,102400,477644640,8770,8730,8770,8730,701
|
|
20240923,102300,471524870,8770,8750,8770,8730,5671
|
|
20240923,102200,421996430,8750,8750,8750,8750,79
|
|
20240923,102100,421305180,8770,8770,8770,8770,2
|
|
20240923,102000,421287640,8770,8770,8770,8770,75
|
|
20240923,101900,420629890,8770,8770,8770,8770,9
|
|
20240923,101800,420550960,8740,8770,8770,8740,1012
|
|
20240923,101700,411699840,8770,8780,8780,8770,1426
|
|
20240923,101600,399192630,8790,8780,8790,8780,681
|
|
20240923,101500,393210450,8780,8800,8800,8780,513
|
|
20240923,101400,388701080,8840,8840,8840,8840,4
|
|
20240923,101300,388665720,8840,8820,8840,8810,512
|
|
20240923,101200,384145890,8770,8810,8820,8770,1523
|
|
20240923,101100,370732460,8810,8810,8810,8810,10
|
|
20240923,101000,370644360,8810,8810,8810,8810,2
|
|
20240923,100900,370626740,8800,8780,8800,8770,749
|
|
20240923,100800,364047690,8780,8780,8780,8780,200
|
|
20240923,100700,362291690,8780,8780,8780,8780,61
|
|
20240923,100600,361756110,8790,8790,8790,8790,10
|
|
20240923,100500,361668210,8790,8800,8800,8790,2
|
|
20240923,100400,361650620,8800,8790,8800,8790,963
|
|
20240923,100300,353176520,8780,8800,8800,8780,115
|
|
20240923,100200,352164540,8800,8800,8800,8750,1362
|
|
20240923,100100,340222490,8790,8820,8820,8760,1971
|
|
20240923,100000,322912900,8770,8740,8820,8740,2233
|
|
20240923,095900,303332870,8790,8780,8790,8780,563
|
|
20240923,095800,298386640,8740,8740,8780,8740,27
|
|
20240923,095700,298149920,8770,8770,8770,8770,4
|
|
20240923,095600,298114840,8770,8770,8770,8740,64
|
|
20240923,095500,297553620,8770,8770,8770,8770,0
|
|
20240923,095400,297553620,8770,8770,8770,8770,0
|
|
20240923,095300,297553620,8770,8770,8770,8770,10
|
|
20240923,095200,297465920,8780,8780,8780,8780,1
|
|
20240923,095100,297457140,8780,8770,8780,8770,223
|
|
20240923,095000,295501400,8770,8760,8770,8760,314
|
|
20240923,094900,292750440,8760,8760,8760,8760,0
|
|
20240923,094800,292750440,8760,8760,8760,8760,1
|
|
20240923,094700,292741680,8760,8760,8760,8760,0
|
|
20240923,094600,292741680,8760,8740,8760,8720,1185
|
|
20240923,094500,282387930,8740,8740,8740,8740,1
|
|
20240923,094400,282379190,8760,8760,8760,8760,94
|
|
20240923,094300,281555750,8750,8750,8750,8720,1026
|
|
20240923,094200,272602670,8750,8760,8760,8750,144
|
|
20240923,094100,271342660,8760,8750,8760,8750,112
|
|
20240923,094000,270362100,8750,8730,8750,8730,1192
|
|
20240923,093900,259933100,8730,8730,8730,8730,2
|
|
20240923,093800,259915640,8750,8730,8750,8730,108
|
|
20240923,093700,258972780,8730,8730,8730,8720,18
|
|
20240923,093600,258815800,8730,8710,8730,8710,210
|
|
20240923,093500,256986680,8710,8730,8730,8710,20
|
|
20240923,093400,256812140,8710,8730,8730,8710,1566
|
|
20240923,093300,243154730,8750,8760,8760,8740,111
|
|
20240923,093200,242184470,8750,8760,8760,8750,106
|
|
20240923,093100,241256920,8740,8750,8760,8740,15
|
|
20240923,093000,241125590,8770,8770,8770,8760,8
|
|
20240923,092900,241055440,8770,8770,8770,8770,15
|
|
20240923,092800,240923890,8770,8760,8770,8760,600
|
|
20240923,092700,235664610,8760,8750,8760,8740,667
|
|
20240923,092600,229829540,8750,8760,8760,8750,98
|
|
20240923,092500,228971880,8760,8750,8760,8750,33
|
|
20240923,092400,228683120,8720,8720,8720,8720,9
|
|
20240923,092300,228604640,8750,8720,8750,8710,1411
|
|
20240923,092200,216258730,8750,8740,8750,8740,1919
|
|
20240923,092100,199474000,8720,8730,8730,8720,101
|
|
20240923,092000,198592280,8730,8740,8740,8730,401
|
|
20240923,091900,195087550,8740,8680,8740,8680,1914
|
|
20240923,091800,178420540,8700,8700,8700,8680,242
|
|
20240923,091700,176318960,8700,8700,8710,8700,92
|
|
20240923,091600,175518420,8700,8700,8700,8700,0
|
|
20240923,091500,175518420,8700,8710,8710,8700,1090
|
|
20240923,091400,166025370,8710,8710,8710,8710,201
|
|
20240923,091300,164274660,8710,8740,8750,8710,521
|
|
20240923,091200,159729960,8750,8710,8750,8700,729
|
|
20240923,091100,153380430,8710,8700,8710,8700,550
|
|
20240923,091000,148595410,8660,8730,8730,8650,2406
|
|
20240923,090900,127678090,8730,8800,8800,8730,4065
|
|
20240923,090800,92057070,8820,8820,8820,8820,1100
|
|
20240923,090700,82355070,8830,8800,8830,8800,607
|
|
20240923,090600,77003030,8800,8750,8800,8750,338
|
|
20240923,090500,74040680,8780,8770,8780,8770,992
|
|
20240923,090400,65332720,8750,8750,8750,8750,128
|
|
20240923,090300,64212720,8780,8750,8780,8750,313
|
|
20240923,090200,61466260,8750,8750,8750,8750,300
|
|
20240923,090100,58841260,8750,8740,8750,8700,1605
|
|
20240923,090000,44861280,8740,8700,8740,8700,5156
|