668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,200500,5766870220,9140,9140,9140,9140,4386
|
|
20240902,200400,5766870220,9140,9140,9140,9140,0
|
|
20240902,200300,5766870220,9140,9140,9140,9140,0
|
|
20240902,200200,5766870220,9140,9140,9140,9140,0
|
|
20240902,200100,5766870220,9140,9140,9140,9140,0
|
|
20240902,200000,5766870220,9140,9140,9140,9140,0
|
|
20240902,195900,5766870220,9140,9140,9140,9140,0
|
|
20240902,195800,5766870220,9140,9140,9140,9140,0
|
|
20240902,195700,5766870220,9140,9140,9140,9140,0
|
|
20240902,195600,5766870220,9140,9140,9140,9140,0
|
|
20240902,195500,5766870220,9140,9140,9140,9140,0
|
|
20240902,195400,5766870220,9140,9140,9140,9140,0
|
|
20240902,195300,5766870220,9140,9140,9140,9140,0
|
|
20240902,195200,5766870220,9140,9140,9140,9140,0
|
|
20240902,195100,5766870220,9140,9140,9140,9140,0
|
|
20240902,195000,5766870220,9140,9140,9140,9140,0
|
|
20240902,194900,5766870220,9140,9140,9140,9140,0
|
|
20240902,194800,5766870220,9140,9140,9140,9140,0
|
|
20240902,194700,5766870220,9140,9140,9140,9140,0
|
|
20240902,194600,5766870220,9140,9140,9140,9140,0
|
|
20240902,194500,5766870220,9140,9140,9140,9140,0
|
|
20240902,194400,5766870220,9140,9140,9140,9140,0
|
|
20240902,194300,5766870220,9140,9140,9140,9140,0
|
|
20240902,194200,5766870220,9140,9140,9140,9140,0
|
|
20240902,194100,5766870220,9140,9140,9140,9140,0
|
|
20240902,194000,5766870220,9140,9140,9140,9140,0
|
|
20240902,193900,5766870220,9140,9140,9140,9140,0
|
|
20240902,193800,5766870220,9140,9140,9140,9140,0
|
|
20240902,193700,5766870220,9140,9140,9140,9140,0
|
|
20240902,193600,5766870220,9140,9140,9140,9140,0
|
|
20240902,193500,5766870220,9140,9140,9140,9140,4386
|
|
20240902,193400,5766870220,9140,9140,9140,9140,0
|
|
20240902,193300,5766870220,9140,9140,9140,9140,0
|
|
20240902,193200,5766870220,9140,9140,9140,9140,0
|
|
20240902,193100,5766870220,9140,9140,9140,9140,0
|
|
20240902,193000,5766870220,9140,9140,9140,9140,0
|
|
20240902,192900,5766870220,9140,9140,9140,9140,0
|
|
20240902,192800,5766870220,9140,9140,9140,9140,0
|
|
20240902,192700,5766870220,9140,9140,9140,9140,0
|
|
20240902,192600,5766870220,9140,9140,9140,9140,0
|
|
20240902,192500,5766870220,9140,9140,9140,9140,0
|
|
20240902,192400,5766870220,9140,9140,9140,9140,0
|
|
20240902,192300,5766870220,9140,9140,9140,9140,0
|
|
20240902,192200,5766870220,9140,9140,9140,9140,0
|
|
20240902,192100,5766870220,9140,9140,9140,9140,0
|
|
20240902,192000,5766870220,9140,9140,9140,9140,0
|
|
20240902,191900,5766870220,9140,9140,9140,9140,0
|
|
20240902,191800,5766870220,9140,9140,9140,9140,0
|
|
20240902,191700,5766870220,9140,9140,9140,9140,0
|
|
20240902,191600,5766870220,9140,9140,9140,9140,0
|
|
20240902,191500,5766870220,9140,9140,9140,9140,0
|
|
20240902,191400,5766870220,9140,9140,9140,9140,0
|
|
20240902,191300,5766870220,9140,9140,9140,9140,0
|
|
20240902,191200,5766870220,9140,9140,9140,9140,0
|
|
20240902,191100,5766870220,9140,9140,9140,9140,0
|
|
20240902,191000,5766870220,9140,9140,9140,9140,0
|
|
20240902,190900,5766870220,9140,9140,9140,9140,0
|
|
20240902,190800,5766870220,9140,9140,9140,9140,0
|
|
20240902,190700,5766870220,9140,9140,9140,9140,0
|
|
20240902,190600,5766870220,9140,9140,9140,9140,0
|
|
20240902,190500,5766870220,9140,9140,9140,9140,4386
|
|
20240902,190400,5766870220,9140,9140,9140,9140,0
|
|
20240902,190300,5766870220,9140,9140,9140,9140,0
|
|
20240902,190200,5766870220,9140,9140,9140,9140,0
|
|
20240902,190100,5766870220,9140,9140,9140,9140,0
|
|
20240902,190000,5766870220,9140,9140,9140,9140,0
|
|
20240902,185900,5766870220,9140,9140,9140,9140,0
|
|
20240902,185800,5766870220,9140,9140,9140,9140,0
|
|
20240902,185700,5766870220,9140,9140,9140,9140,0
|
|
20240902,185600,5766870220,9140,9140,9140,9140,0
|
|
20240902,185500,5766870220,9140,9140,9140,9140,0
|
|
20240902,185400,5766870220,9140,9140,9140,9140,0
|
|
20240902,185300,5766870220,9140,9140,9140,9140,0
|
|
20240902,185200,5766870220,9140,9140,9140,9140,0
|
|
20240902,185100,5766870220,9140,9140,9140,9140,0
|
|
20240902,185000,5766870220,9140,9140,9140,9140,0
|
|
20240902,184900,5766870220,9140,9140,9140,9140,0
|
|
20240902,184800,5766870220,9140,9140,9140,9140,0
|
|
20240902,184700,5766870220,9140,9140,9140,9140,0
|
|
20240902,184600,5766870220,9140,9140,9140,9140,0
|
|
20240902,184500,5766870220,9140,9140,9140,9140,0
|
|
20240902,184400,5766870220,9140,9140,9140,9140,0
|
|
20240902,184300,5766870220,9140,9140,9140,9140,0
|
|
20240902,184200,5766870220,9140,9140,9140,9140,0
|
|
20240902,184100,5766870220,9140,9140,9140,9140,0
|
|
20240902,184000,5766870220,9140,9140,9140,9140,0
|
|
20240902,183900,5766870220,9140,9140,9140,9140,0
|
|
20240902,183800,5766870220,9140,9140,9140,9140,0
|
|
20240902,183700,5766870220,9140,9140,9140,9140,0
|
|
20240902,183600,5766870220,9140,9140,9140,9140,0
|
|
20240902,183500,5766870220,9140,9140,9140,9140,4386
|
|
20240902,183400,5766870220,9140,9140,9140,9140,0
|
|
20240902,183300,5766870220,9140,9140,9140,9140,0
|
|
20240902,183200,5766870220,9140,9140,9140,9140,0
|
|
20240902,183100,5766870220,9140,9140,9140,9140,0
|
|
20240902,183000,5766870220,9140,9140,9140,9140,0
|
|
20240902,182900,5766870220,9140,9140,9140,9140,0
|
|
20240902,182800,5766870220,9140,9140,9140,9140,0
|
|
20240902,182700,5766870220,9140,9140,9140,9140,0
|
|
20240902,182600,5766870220,9140,9140,9140,9140,0
|
|
20240902,182500,5766870220,9140,9140,9140,9140,0
|
|
20240902,182400,5766870220,9140,9140,9140,9140,0
|
|
20240902,182300,5766870220,9140,9140,9140,9140,0
|
|
20240902,182200,5766870220,9140,9140,9140,9140,0
|
|
20240902,182100,5766870220,9140,9140,9140,9140,0
|
|
20240902,182000,5766870220,9140,9140,9140,9140,0
|
|
20240902,181900,5766870220,9140,9140,9140,9140,0
|
|
20240902,181800,5766870220,9140,9140,9140,9140,0
|
|
20240902,181700,5766870220,9140,9140,9140,9140,0
|
|
20240902,181600,5766870220,9140,9140,9140,9140,0
|
|
20240902,181500,5766870220,9140,9140,9140,9140,0
|
|
20240902,181400,5766870220,9140,9140,9140,9140,0
|
|
20240902,181300,5766870220,9140,9140,9140,9140,0
|
|
20240902,181200,5766870220,9140,9140,9140,9140,0
|
|
20240902,181100,5766870220,9140,9140,9140,9140,0
|
|
20240902,181000,5766870220,9140,9140,9140,9140,0
|
|
20240902,180900,5766870220,9140,9140,9140,9140,0
|
|
20240902,180800,5766870220,9140,9140,9140,9140,0
|
|
20240902,180700,5766870220,9140,9140,9140,9140,0
|
|
20240902,180600,5766870220,9140,9140,9140,9140,0
|
|
20240902,180500,5766870220,9140,9140,9140,9140,4386
|
|
20240902,180400,5766870220,9140,9140,9140,9140,0
|
|
20240902,180300,5766870220,9140,9140,9140,9140,0
|
|
20240902,180200,5766870220,9140,9140,9140,9140,0
|
|
20240902,180100,5766870220,9140,9140,9140,9140,0
|
|
20240902,180000,5766870220,9140,9140,9140,9140,0
|
|
20240902,175900,5766870220,9140,9140,9140,9140,0
|
|
20240902,175800,5766870220,9140,9140,9140,9140,0
|
|
20240902,175700,5766870220,9140,9140,9140,9140,0
|
|
20240902,175600,5766870220,9140,9140,9140,9140,0
|
|
20240902,175500,5766870220,9140,9140,9140,9140,0
|
|
20240902,175400,5766870220,9140,9140,9140,9140,0
|
|
20240902,175300,5766870220,9140,9140,9140,9140,0
|
|
20240902,175200,5766870220,9140,9140,9140,9140,0
|
|
20240902,175100,5766870220,9140,9140,9140,9140,0
|
|
20240902,175000,5766870220,9140,9140,9140,9140,0
|
|
20240902,174900,5766870220,9140,9140,9140,9140,0
|
|
20240902,174800,5766870220,9140,9140,9140,9140,0
|
|
20240902,174700,5766870220,9140,9140,9140,9140,0
|
|
20240902,174600,5766870220,9140,9140,9140,9140,0
|
|
20240902,174500,5766870220,9140,9140,9140,9140,0
|
|
20240902,174400,5766870220,9140,9140,9140,9140,0
|
|
20240902,174300,5766870220,9140,9140,9140,9140,0
|
|
20240902,174200,5766870220,9140,9140,9140,9140,0
|
|
20240902,174100,5766870220,9140,9140,9140,9140,0
|
|
20240902,174000,5766870220,9140,9140,9140,9140,0
|
|
20240902,173900,5766870220,9140,9140,9140,9140,0
|
|
20240902,173800,5766870220,9140,9140,9140,9140,0
|
|
20240902,173700,5766870220,9140,9140,9140,9140,0
|
|
20240902,173600,5766870220,9140,9140,9140,9140,0
|
|
20240902,173500,5766870220,9140,9140,9140,9140,4386
|
|
20240902,173400,5766870220,9140,9140,9140,9140,0
|
|
20240902,173300,5766870220,9140,9140,9140,9140,0
|
|
20240902,173200,5766870220,9140,9140,9140,9140,0
|
|
20240902,173100,5766870220,9140,9140,9140,9140,0
|
|
20240902,173000,5766870220,9140,9140,9140,9140,0
|
|
20240902,172900,5766870220,9140,9140,9140,9140,0
|
|
20240902,172800,5766870220,9140,9140,9140,9140,0
|
|
20240902,172700,5766870220,9140,9140,9140,9140,0
|
|
20240902,172600,5766870220,9140,9140,9140,9140,0
|
|
20240902,172500,5766870220,9140,9140,9140,9140,0
|
|
20240902,172400,5766870220,9140,9140,9140,9140,0
|
|
20240902,172300,5766870220,9140,9140,9140,9140,0
|
|
20240902,172200,5766870220,9140,9140,9140,9140,0
|
|
20240902,172100,5766870220,9140,9140,9140,9140,0
|
|
20240902,172000,5766870220,9140,9140,9140,9140,0
|
|
20240902,171900,5766870220,9140,9140,9140,9140,0
|
|
20240902,171800,5766870220,9140,9140,9140,9140,0
|
|
20240902,171700,5766870220,9140,9140,9140,9140,0
|
|
20240902,171600,5766870220,9140,9140,9140,9140,0
|
|
20240902,171500,5766870220,9140,9140,9140,9140,0
|
|
20240902,171400,5766870220,9140,9140,9140,9140,0
|
|
20240902,171300,5766870220,9140,9140,9140,9140,0
|
|
20240902,171200,5766870220,9140,9140,9140,9140,0
|
|
20240902,171100,5766870220,9140,9140,9140,9140,0
|
|
20240902,171000,5766870220,9140,9140,9140,9140,0
|
|
20240902,170900,5766870220,9140,9140,9140,9140,0
|
|
20240902,170800,5766870220,9140,9140,9140,9140,0
|
|
20240902,170700,5766870220,9140,9140,9140,9140,0
|
|
20240902,170600,5766870220,9140,9140,9140,9140,0
|
|
20240902,170500,5766870220,9140,9140,9140,9140,4386
|
|
20240902,170400,5766870220,9140,9140,9140,9140,0
|
|
20240902,170300,5766870220,9140,9140,9140,9140,0
|
|
20240902,170200,5766870220,9140,9140,9140,9140,0
|
|
20240902,170100,5766870220,9140,9140,9140,9140,0
|
|
20240902,170000,5766870220,9140,9140,9140,9140,0
|
|
20240902,165900,5766870220,9140,9140,9140,9140,0
|
|
20240902,165800,5766870220,9140,9140,9140,9140,0
|
|
20240902,165700,5766870220,9140,9140,9140,9140,0
|
|
20240902,165600,5766870220,9140,9140,9140,9140,0
|
|
20240902,165500,5766870220,9140,9140,9140,9140,0
|
|
20240902,165400,5766870220,9140,9140,9140,9140,0
|
|
20240902,165300,5766870220,9140,9140,9140,9140,0
|
|
20240902,165200,5766870220,9140,9140,9140,9140,0
|
|
20240902,165100,5766870220,9140,9140,9140,9140,0
|
|
20240902,165000,5766870220,9140,9140,9140,9140,0
|
|
20240902,164900,5766870220,9140,9140,9140,9140,0
|
|
20240902,164800,5766870220,9140,9140,9140,9140,0
|
|
20240902,164700,5766870220,9140,9140,9140,9140,0
|
|
20240902,164600,5766870220,9140,9140,9140,9140,0
|
|
20240902,164500,5766870220,9140,9140,9140,9140,0
|
|
20240902,164400,5766870220,9140,9140,9140,9140,0
|
|
20240902,164300,5766870220,9140,9140,9140,9140,0
|
|
20240902,164200,5766870220,9140,9140,9140,9140,0
|
|
20240902,164100,5766870220,9140,9140,9140,9140,0
|
|
20240902,164000,5766870220,9140,9140,9140,9140,0
|
|
20240902,163900,5766870220,9140,9140,9140,9140,0
|
|
20240902,163800,5766870220,9140,9140,9140,9140,0
|
|
20240902,163700,5766870220,9140,9140,9140,9140,0
|
|
20240902,163600,5766870220,9140,9140,9140,9140,0
|
|
20240902,163500,5766870220,9140,9140,9140,9140,4386
|
|
20240902,163400,5766870220,9140,9140,9140,9140,0
|
|
20240902,163300,5766870220,9140,9140,9140,9140,0
|
|
20240902,163200,5766870220,9140,9140,9140,9140,0
|
|
20240902,163100,5766870220,9140,9140,9140,9140,0
|
|
20240902,163000,5766870220,9140,9140,9140,9140,0
|
|
20240902,162900,5766870220,9140,9140,9140,9140,0
|
|
20240902,162800,5766870220,9140,9140,9140,9140,0
|
|
20240902,162700,5766870220,9140,9140,9140,9140,0
|
|
20240902,162600,5766870220,9140,9140,9140,9140,0
|
|
20240902,162500,5766870220,9140,9140,9140,9140,0
|
|
20240902,162400,5766870220,9140,9140,9140,9140,0
|
|
20240902,162300,5766870220,9140,9140,9140,9140,0
|
|
20240902,162200,5766870220,9140,9140,9140,9140,0
|
|
20240902,162100,5766870220,9140,9140,9140,9140,0
|
|
20240902,162000,5766870220,9140,9140,9140,9140,0
|
|
20240902,161900,5766870220,9140,9140,9140,9140,0
|
|
20240902,161800,5766870220,9140,9140,9140,9140,0
|
|
20240902,161700,5766870220,9140,9140,9140,9140,0
|
|
20240902,161600,5766870220,9140,9140,9140,9140,0
|
|
20240902,161500,5766870220,9140,9140,9140,9140,0
|
|
20240902,161400,5766870220,9140,9140,9140,9140,0
|
|
20240902,161300,5766870220,9140,9140,9140,9140,0
|
|
20240902,161200,5766870220,9140,9140,9140,9140,0
|
|
20240902,161100,5766870220,9140,9140,9140,9140,0
|
|
20240902,161000,5766870220,9140,9140,9140,9140,0
|
|
20240902,160900,5766870220,9140,9140,9140,9140,0
|
|
20240902,160800,5766870220,9140,9140,9140,9140,0
|
|
20240902,160700,5766870220,9140,9140,9140,9140,0
|
|
20240902,160600,5766870220,9140,9140,9140,9140,0
|
|
20240902,160500,5766870220,9140,9140,9140,9140,4386
|
|
20240902,160400,5766870220,9140,9140,9140,9140,0
|
|
20240902,160300,5766870220,9140,9140,9140,9140,0
|
|
20240902,160200,5766870220,9140,9140,9140,9140,0
|
|
20240902,160100,5766870220,9140,9140,9140,9140,0
|
|
20240902,160000,5766870220,9140,9140,9140,9140,0
|
|
20240902,155900,5766870220,9140,9140,9140,9140,0
|
|
20240902,155800,5766870220,9140,9140,9140,9140,0
|
|
20240902,155700,5766870220,9140,9140,9140,9140,0
|
|
20240902,155600,5766870220,9140,9140,9140,9140,0
|
|
20240902,155500,5766870220,9140,9140,9140,9140,0
|
|
20240902,155400,5766870220,9140,9140,9140,9140,0
|
|
20240902,155300,5766870220,9140,9140,9140,9140,0
|
|
20240902,155200,5766870220,9140,9140,9140,9140,0
|
|
20240902,155100,5766870220,9140,9140,9140,9140,0
|
|
20240902,155000,5766870220,9140,9140,9140,9140,0
|
|
20240902,154900,5766870220,9140,9140,9140,9140,0
|
|
20240902,154800,5766870220,9140,9140,9140,9140,0
|
|
20240902,154700,5766870220,9140,9140,9140,9140,0
|
|
20240902,154600,5766870220,9140,9140,9140,9140,0
|
|
20240902,154500,5766870220,9140,9140,9140,9140,0
|
|
20240902,154400,5766870220,9140,9140,9140,9140,0
|
|
20240902,154300,5766870220,9140,9140,9140,9140,0
|
|
20240902,154200,5766870220,9140,9140,9140,9140,0
|
|
20240902,154100,5766870220,9140,9140,9140,9140,0
|
|
20240902,154000,5766870220,9140,9140,9140,9140,0
|
|
20240902,153900,5766870220,9140,9140,9140,9140,0
|
|
20240902,153800,5766870220,9140,9140,9140,9140,0
|
|
20240902,153700,5766870220,9140,9140,9140,9140,0
|
|
20240902,153600,5766870220,9140,9140,9140,9140,0
|
|
20240902,153500,5766870220,9140,9140,9140,9140,4386
|
|
20240902,153400,5766870220,9140,9140,9140,9140,0
|
|
20240902,153300,5766870220,9140,9140,9140,9140,0
|
|
20240902,153200,5766870220,9140,9140,9140,9140,0
|
|
20240902,153100,5766870220,9140,9140,9140,9140,0
|
|
20240902,153000,5766870220,9140,9140,9140,9140,4386
|
|
20240902,152900,5726782180,9090,9090,9090,9090,0
|
|
20240902,152800,5726782180,9090,9090,9090,9090,0
|
|
20240902,152700,5726782180,9090,9090,9090,9090,0
|
|
20240902,152600,5726782180,9090,9090,9090,9090,0
|
|
20240902,152500,5726782180,9090,9090,9090,9090,0
|
|
20240902,152400,5726782180,9090,9090,9090,9090,0
|
|
20240902,152300,5726782180,9090,9090,9090,9090,0
|
|
20240902,152200,5726782180,9090,9090,9090,9090,0
|
|
20240902,152100,5726782180,9090,9090,9090,9090,0
|
|
20240902,152000,5726782180,9090,9090,9090,9090,0
|
|
20240902,151900,5726782180,9090,9080,9090,9080,911
|
|
20240902,151800,5718506940,9080,9050,9080,9040,295
|
|
20240902,151700,5715837890,9060,9080,9080,9060,115
|
|
20240902,151600,5714795710,9090,9050,9090,9050,896
|
|
20240902,151500,5706672350,9080,9060,9080,9030,349
|
|
20240902,151400,5703517320,9060,9090,9090,9060,10
|
|
20240902,151300,5703426630,9090,9090,9090,9090,2
|
|
20240902,151200,5703408450,9030,9040,9040,9020,2295
|
|
20240902,151100,5682676920,9040,9060,9100,9040,1990
|
|
20240902,151000,5664669770,9060,9070,9100,9060,1866
|
|
20240902,150900,5647741340,9060,9070,9070,9060,92
|
|
20240902,150800,5646907670,9070,9060,9070,9020,1991
|
|
20240902,150700,5628937320,9060,9060,9070,9060,248
|
|
20240902,150600,5626690230,9060,9060,9070,9050,1085
|
|
20240902,150500,5616867470,9050,9070,9070,9050,29
|
|
20240902,150400,5616604710,9080,9080,9080,9080,4
|
|
20240902,150300,5616568390,9080,9080,9080,9020,2162
|
|
20240902,150200,5596947320,9030,9050,9080,9030,526
|
|
20240902,150100,5592194130,9040,9080,9090,9040,1499
|
|
20240902,150000,5578623140,9060,9060,9080,9060,296
|
|
20240902,145900,5575940290,9060,9090,9090,9060,103
|
|
20240902,145800,5575007060,9090,9050,9090,9050,2
|
|
20240902,145700,5574988920,9050,9090,9090,9050,51
|
|
20240902,145600,5574527330,9090,9080,9100,9050,441
|
|
20240902,145500,5570526370,9080,9100,9100,9080,20
|
|
20240902,145400,5570344650,9100,9070,9100,9070,111
|
|
20240902,145300,5569337550,9070,9110,9120,9070,226
|
|
20240902,145200,5567285030,9120,9130,9130,9120,2
|
|
20240902,145100,5567266780,9130,9080,9130,9080,654
|
|
20240902,145000,5561328360,9080,9100,9130,9080,948
|
|
20240902,144900,5552696200,9100,9090,9120,9090,628
|
|
20240902,144800,5546975400,9090,9100,9100,9080,243
|
|
20240902,144700,5544767520,9100,9110,9120,9100,920
|
|
20240902,144600,5536393460,9110,9110,9110,9110,85
|
|
20240902,144500,5535619110,9110,9090,9110,9090,297
|
|
20240902,144400,5532917530,9080,9070,9080,9070,66
|
|
20240902,144300,5532318880,9090,9070,9090,9070,281
|
|
20240902,144200,5529770190,9070,9060,9070,9060,1515
|
|
20240902,144100,5516044280,9070,9070,9070,9050,374
|
|
20240902,144000,5512654040,9050,9050,9050,9050,10
|
|
20240902,143900,5512563540,9030,9030,9030,9030,350
|
|
20240902,143800,5509403040,9030,9040,9040,9030,608
|
|
20240902,143700,5503908150,9040,9090,9090,9040,1393
|
|
20240902,143600,5491314720,9040,9040,9040,9040,183
|
|
20240902,143500,5489660400,9040,9050,9090,9040,558
|
|
20240902,143400,5484614360,9050,9060,9090,9050,3086
|
|
20240902,143300,5456681950,9060,9060,9060,9060,11
|
|
20240902,143200,5456582290,9090,9050,9090,9050,383
|
|
20240902,143100,5453115290,9050,9050,9050,9050,116
|
|
20240902,143000,5452065490,9050,9050,9100,9050,3
|
|
20240902,142900,5452038290,9050,9050,9050,9050,2
|
|
20240902,142800,5452020190,9100,9060,9100,9050,66
|
|
20240902,142700,5451422710,9110,9110,9110,9110,11
|
|
20240902,142600,5451322500,9110,9090,9110,9090,30
|
|
20240902,142500,5451049480,9070,9070,9070,9050,1191
|
|
20240902,142400,5440266350,9050,9050,9050,9050,47
|
|
20240902,142300,5439841000,9050,9050,9050,9050,254
|
|
20240902,142200,5437542300,9040,9050,9050,9040,1008
|
|
20240902,142100,5428419980,9050,9070,9070,9050,315
|
|
20240902,142000,5425569210,9070,9070,9070,9070,2
|
|
20240902,141900,5425551070,9040,9050,9050,9030,634
|
|
20240902,141800,5419820720,9040,9080,9080,9040,2028
|
|
20240902,141700,5401457000,9080,9090,9090,9080,56
|
|
20240902,141600,5400948500,9070,9070,9080,9070,2123
|
|
20240902,141500,5381692870,9070,9070,9070,9070,1380
|
|
20240902,141400,5369176270,9070,9090,9090,9070,110
|
|
20240902,141300,5368178380,9080,9110,9110,9080,1381
|
|
20240902,141200,5355634890,9090,9090,9090,9090,207
|
|
20240902,141100,5353753260,9080,9090,9110,9080,626
|
|
20240902,141000,5348064110,9110,9100,9110,9090,1781
|
|
20240902,140900,5331869740,9100,9110,9110,9100,3730
|
|
20240902,140800,5297898530,9110,9110,9150,9110,54
|
|
20240902,140700,5297406550,9120,9150,9150,9120,1026
|
|
20240902,140600,5288048960,9130,9130,9150,9130,157
|
|
20240902,140500,5286612490,9130,9120,9130,9120,171
|
|
20240902,140400,5285052940,9120,9130,9130,9120,63
|
|
20240902,140300,5284478040,9150,9150,9150,9150,3
|
|
20240902,140200,5284450590,9130,9130,9130,9130,110
|
|
20240902,140100,5283446290,9150,9120,9150,9120,52
|
|
20240902,140000,5282972020,9120,9110,9150,9110,680
|
|
20240902,135900,5276777160,9110,9110,9110,9110,1
|
|
20240902,135800,5276768050,9150,9150,9150,9150,1
|
|
20240902,135700,5276758900,9150,9150,9150,9150,102
|
|
20240902,135600,5275825600,9130,9140,9140,9130,498
|
|
20240902,135500,5271278460,9130,9120,9140,9120,1818
|
|
20240902,135400,5254695160,9120,9110,9120,9110,258
|
|
20240902,135300,5252342770,9090,9120,9120,9090,75
|
|
20240902,135200,5251660960,9130,9130,9130,9130,0
|
|
20240902,135100,5251660960,9130,9130,9130,9130,2
|
|
20240902,135000,5251642700,9080,9090,9090,9080,336
|
|
20240902,134900,5248591790,9150,9140,9150,9070,1501
|
|
20240902,134800,5234914970,9140,9150,9150,9140,99
|
|
20240902,134700,5234009230,9150,9190,9190,9150,2
|
|
20240902,134600,5233990890,9190,9150,9190,9150,61
|
|
20240902,134500,5233432680,9140,9180,9180,9140,262
|
|
20240902,134400,5231027960,9190,9190,9190,9190,1
|
|
20240902,134300,5231018770,9190,9150,9190,9140,122
|
|
20240902,134200,5229903480,9150,9150,9150,9150,100
|
|
20240902,134100,5228988480,9150,9160,9160,9150,28
|
|
20240902,134000,5228732070,9170,9190,9190,9170,21
|
|
20240902,133900,5228539480,9150,9200,9200,9150,3
|
|
20240902,133800,5228511980,9190,9190,9190,9190,105
|
|
20240902,133700,5227547030,9190,9200,9200,9170,83
|
|
20240902,133600,5226785830,9200,9190,9200,9190,644
|
|
20240902,133500,5220862440,9200,9200,9200,9200,161
|
|
20240902,133400,5219381240,9190,9160,9190,9160,2571
|
|
20240902,133300,5195776280,9160,9150,9160,9150,405
|
|
20240902,133200,5192068240,9150,9150,9150,9150,0
|
|
20240902,133100,5192068240,9150,9150,9150,9140,266
|
|
20240902,133000,5189636980,9150,9120,9150,9120,64
|
|
20240902,132900,5189053120,9120,9150,9150,9120,24
|
|
20240902,132800,5188833550,9120,9120,9160,9120,20
|
|
20240902,132700,5188651030,9120,9160,9160,9120,28
|
|
20240902,132600,5188395390,9190,9140,9190,9140,95
|
|
20240902,132500,5187526960,9100,9100,9100,9100,102
|
|
20240902,132400,5186598760,9140,9110,9140,9090,179
|
|
20240902,132300,5184970150,9140,9140,9140,9140,2
|
|
20240902,132200,5184951870,9100,9100,9100,9100,1184
|
|
20240902,132100,5174177470,9100,9110,9150,9100,916
|
|
20240902,132000,5165841810,9150,9110,9150,9100,72
|
|
20240902,131900,5165185830,9150,9120,9150,9120,140
|
|
20240902,131800,5163909000,9120,9130,9140,9120,626
|
|
20240902,131700,5158196820,9160,9150,9170,9130,461
|
|
20240902,131600,5153985350,9150,9150,9150,9150,459
|
|
20240902,131500,5149785500,9150,9160,9160,9150,555
|
|
20240902,131400,5144707240,9160,9160,9160,9160,1
|
|
20240902,131300,5144698080,9190,9150,9190,9150,1021
|
|
20240902,131200,5135355460,9160,9150,9160,9140,512
|
|
20240902,131100,5130670980,9150,9150,9150,9140,262
|
|
20240902,131000,5128274880,9160,9160,9160,9140,22
|
|
20240902,130900,5128073590,9150,9150,9150,9150,381
|
|
20240902,130800,5124587440,9150,9170,9200,9150,532
|
|
20240902,130700,5119709010,9170,9180,9210,9170,288
|
|
20240902,130600,5117067120,9190,9190,9230,9190,503
|
|
20240902,130500,5112444090,9240,9240,9240,9240,50
|
|
20240902,130400,5111982090,9240,9250,9250,9180,3
|
|
20240902,130300,5111954420,9250,9230,9260,9180,2495
|
|
20240902,130200,5088964610,9250,9230,9260,9230,676
|
|
20240902,130100,5082713070,9220,9220,9240,9220,615
|
|
20240902,130000,5077036030,9210,9200,9210,9190,2029
|
|
20240902,125900,5058374040,9210,9210,9210,9190,104
|
|
20240902,125800,5057416420,9180,9180,9200,9180,503
|
|
20240902,125700,5052794180,9180,9170,9180,9170,167
|
|
20240902,125600,5051262340,9180,9180,9180,9180,156
|
|
20240902,125500,5049830260,9180,9180,9180,9180,1
|
|
20240902,125400,5049821080,9180,9180,9180,9170,350
|
|
20240902,125300,5046609280,9170,9170,9170,9170,749
|
|
20240902,125200,5039740950,9170,9140,9170,9140,182
|
|
20240902,125100,5038076870,9160,9150,9160,9150,518
|
|
20240902,125000,5033333990,9160,9130,9160,9120,247
|
|
20240902,124900,5031080600,9110,9110,9110,9110,0
|
|
20240902,124800,5031080600,9110,9160,9160,9110,751
|
|
20240902,124700,5024227120,9160,9130,9160,9130,58
|
|
20240902,124600,5023697550,9110,9120,9120,9110,325
|
|
20240902,124500,5020735990,9110,9130,9130,9110,55
|
|
20240902,124400,5020234920,9130,9130,9130,9130,144
|
|
20240902,124300,5018920200,9110,9120,9120,9110,219
|
|
20240902,124200,5016925100,9130,9130,9130,9120,465
|
|
20240902,124100,5012683560,9120,9160,9160,9120,63
|
|
20240902,124000,5012108950,9160,9120,9160,9120,806
|
|
20240902,123900,5004728630,9170,9120,9170,9120,5
|
|
20240902,123800,5004682920,9120,9170,9170,9120,376
|
|
20240902,123700,5001253070,9170,9170,9170,9150,240
|
|
20240902,123600,4999055170,9180,9190,9190,9170,507
|
|
20240902,123500,4994399220,9180,9180,9210,9180,4814
|
|
20240902,123400,4950137280,9180,9190,9190,9180,121
|
|
20240902,123300,4949025440,9190,9170,9210,9160,1612
|
|
20240902,123200,4934206500,9180,9180,9180,9160,227
|
|
20240902,123100,4932126980,9190,9150,9200,9150,1925
|
|
20240902,123000,4914443130,9140,9130,9150,9130,285
|
|
20240902,122900,4911839020,9130,9110,9130,9110,424
|
|
20240902,122800,4907970320,9110,9130,9140,9110,166
|
|
20240902,122700,4906454730,9130,9130,9130,9130,1
|
|
20240902,122600,4906445600,9080,9110,9110,9060,466
|
|
20240902,122500,4902211650,9130,9130,9130,9130,6
|
|
20240902,122400,4902156870,9100,9130,9130,9100,58
|
|
20240902,122300,4901627360,9130,9130,9130,9130,1
|
|
20240902,122200,4901618230,9130,9120,9130,9120,15
|
|
20240902,122100,4901481400,9120,9100,9120,9090,578
|
|
20240902,122000,4896215890,9100,9060,9100,9060,183
|
|
20240902,121900,4894552370,9060,9060,9060,9050,81
|
|
20240902,121800,4893818650,9070,9080,9080,9070,144
|
|
20240902,121700,4892512560,9070,9080,9080,9070,41
|
|
20240902,121600,4892140430,9070,9070,9070,9050,874
|
|
20240902,121500,4884229860,9080,9080,9080,9080,10
|
|
20240902,121400,4884139060,9070,9050,9110,9050,1008
|
|
20240902,121300,4874966670,9050,9030,9080,9000,1646
|
|
20240902,121200,4860116210,9030,9030,9030,9030,87
|
|
20240902,121100,4859330600,9030,9030,9030,9020,495
|
|
20240902,121000,4854863910,9030,9050,9070,9030,1067
|
|
20240902,120900,4845223060,9050,9060,9080,9050,529
|
|
20240902,120800,4840434750,9080,9080,9080,9080,10
|
|
20240902,120700,4840343950,9080,9080,9080,9070,63
|
|
20240902,120600,4839771960,9070,9040,9070,9030,800
|
|
20240902,120500,4832537790,9030,9040,9080,9020,1461
|
|
20240902,120400,4819344140,9040,9060,9070,9040,644
|
|
20240902,120300,4813510790,9050,9050,9050,9040,620
|
|
20240902,120200,4807904010,9050,9050,9090,9040,1201
|
|
20240902,120100,4797040910,9060,9090,9090,9060,1876
|
|
20240902,120000,4780034840,9100,9110,9110,9080,936
|
|
20240902,115900,4771526920,9110,9090,9110,9080,254
|
|
20240902,115800,4769218760,9090,9100,9100,9090,693
|
|
20240902,115700,4762912830,9100,9110,9120,9100,894
|
|
20240902,115600,4754776650,9120,9100,9120,9090,1074
|
|
20240902,115500,4745005560,9100,9100,9120,9100,75
|
|
20240902,115400,4744322570,9100,9110,9110,9100,901
|
|
20240902,115300,4736123160,9120,9120,9130,9120,599
|
|
20240902,115200,4730660270,9100,9100,9100,9100,469
|
|
20240902,115100,4726392370,9100,9110,9120,9100,599
|
|
20240902,115000,4720940610,9110,9130,9130,9110,1596
|
|
20240902,114900,4706390020,9120,9120,9130,9120,400
|
|
20240902,114800,4702741890,9130,9090,9140,9090,1614
|
|
20240902,114700,4688027940,9070,9070,9100,9070,603
|
|
20240902,114600,4682549910,9060,9050,9090,9030,3327
|
|
20240902,114500,4652444270,9050,9130,9130,9050,7692
|
|
20240902,114400,4582519580,9170,9170,9170,9130,261
|
|
20240902,114300,4580128440,9170,9140,9170,9140,844
|
|
20240902,114200,4572398820,9140,9170,9180,9140,1667
|
|
20240902,114100,4557141510,9170,9160,9180,9150,1544
|
|
20240902,114000,4542998460,9160,9190,9200,9120,6178
|
|
20240902,113900,4486383570,9190,9210,9230,9190,1632
|
|
20240902,113800,4471361410,9230,9180,9230,9180,1415
|
|
20240902,113700,4458365570,9200,9240,9240,9180,6727
|
|
20240902,113600,4396501330,9240,9210,9250,9200,1244
|
|
20240902,113500,4385044650,9200,9270,9270,9200,8339
|
|
20240902,113400,4308080620,9270,9290,9290,9250,72
|
|
20240902,113300,4307413340,9300,9310,9310,9240,3541
|
|
20240902,113200,4274601920,9310,9290,9320,9270,2035
|
|
20240902,113100,4255686650,9290,9320,9330,9210,7368
|
|
20240902,113000,4187482920,9300,9280,9330,9280,4670
|
|
20240902,112900,4144055290,9290,9270,9290,9260,2201
|
|
20240902,112800,4123639610,9260,9230,9280,9230,4046
|
|
20240902,112700,4086204800,9230,9210,9300,9200,3632
|
|
20240902,112600,4052590210,9200,9290,9340,9200,9476
|
|
20240902,112500,3964668470,9310,9230,9330,9210,9223
|
|
20240902,112400,3878980110,9230,9210,9250,9180,6218
|
|
20240902,112300,3821741110,9210,9230,9230,9180,6276
|
|
20240902,112200,3764000210,9240,9200,9270,9190,6644
|
|
20240902,112100,3702698050,9200,9280,9280,9150,20800
|
|
20240902,112000,3510858310,9280,9200,9340,9200,29354
|
|
20240902,111900,3238318470,9200,9560,9710,9200,84427
|
|
20240902,111800,2442782570,9550,9800,9800,9540,56496
|
|
20240902,111700,1892729830,9540,9540,9540,9540,0
|
|
20240902,111600,1892729830,9540,9110,9540,9100,38862
|
|
20240902,111500,1532073140,9100,9070,9110,9070,2419
|
|
20240902,111400,1510062120,9070,9070,9090,9060,1023
|
|
20240902,111300,1500784630,9070,9090,9090,9070,1155
|
|
20240902,111200,1490303600,9090,9110,9110,9070,1075
|
|
20240902,111100,1480521220,9110,9070,9110,9070,4862
|
|
20240902,111000,1436320290,9070,9050,9070,9050,570
|
|
20240902,110900,1431154630,9050,9050,9050,9050,52
|
|
20240902,110800,1430684030,9060,9070,9070,9050,847
|
|
20240902,110700,1423008330,9040,9050,9080,9040,1024
|
|
20240902,110600,1413729290,9060,9030,9060,9000,989
|
|
20240902,110500,1404786670,9000,9000,9000,9000,1076
|
|
20240902,110400,1395102670,9000,9000,9030,9000,507
|
|
20240902,110300,1390527670,9000,9000,9000,9000,382
|
|
20240902,110200,1387089670,9000,9000,9000,9000,502
|
|
20240902,110100,1382571670,9000,8990,9000,8970,291
|
|
20240902,110000,1379955760,8950,9010,9020,8950,827
|
|
20240902,105900,1372528640,9020,9030,9030,9020,994
|
|
20240902,105800,1363557620,9030,9030,9030,9020,179
|
|
20240902,105700,1361942810,9020,9020,9020,9020,117
|
|
20240902,105600,1360887470,9020,9030,9030,9010,24
|
|
20240902,105500,1360670930,9030,9010,9030,9000,223
|
|
20240902,105400,1358657640,8980,8980,8980,8980,0
|
|
20240902,105300,1358657640,8980,9000,9000,8980,121
|
|
20240902,105200,1357569060,8990,9010,9020,8990,636
|
|
20240902,105100,1351836350,9010,8990,9010,8990,195
|
|
20240902,105000,1350081470,8950,8950,8950,8950,0
|
|
20240902,104900,1350081470,8950,8940,8990,8940,669
|
|
20240902,104800,1344081770,8950,8930,8950,8920,461
|
|
20240902,104700,1339958860,8930,8920,8950,8880,1525
|
|
20240902,104600,1326370360,8920,8950,8950,8920,3233
|
|
20240902,104500,1297495430,8990,8990,8990,8990,1
|
|
20240902,104400,1297486440,8990,8960,8990,8950,42
|
|
20240902,104300,1297110010,8950,8960,8960,8950,168
|
|
20240902,104200,1295606390,8950,8950,8950,8950,145
|
|
20240902,104100,1294308640,8950,8960,8960,8950,506
|
|
20240902,104000,1289779880,8960,8950,8960,8950,990
|
|
20240902,103900,1280917990,8950,8950,8970,8950,1125
|
|
20240902,103800,1270849190,8950,8970,8980,8950,1038
|
|
20240902,103700,1261553250,8970,9030,9030,8970,6761
|
|
20240902,103600,1200750810,9030,9040,9040,9030,392
|
|
20240902,103500,1197207570,9050,9050,9050,9050,182
|
|
20240902,103400,1195560470,9060,9080,9080,9060,443
|
|
20240902,103300,1191541540,9080,9030,9080,9030,1901
|
|
20240902,103200,1174300880,9030,9060,9060,9030,387
|
|
20240902,103100,1170803870,9060,9030,9060,9000,1987
|
|
20240902,103000,1152850100,9030,8990,9030,8990,1151
|
|
20240902,102900,1142477800,8990,9020,9020,8990,7123
|
|
20240902,102800,1078367410,9020,9020,9030,9020,582
|
|
20240902,102700,1073117760,9020,9030,9030,9010,518
|
|
20240902,102600,1068443190,9030,9030,9030,9030,208
|
|
20240902,102500,1066564950,9040,9050,9050,9040,20
|
|
20240902,102400,1066384020,9050,9010,9060,9010,1026
|
|
20240902,102300,1057103200,9040,9010,9040,9010,549
|
|
20240902,102200,1052146380,9010,9030,9030,9010,1136
|
|
20240902,102100,1041905470,9030,8990,9030,8970,672
|
|
20240902,102000,1035855590,8950,9000,9000,8950,161
|
|
20240902,101900,1034414150,8950,8980,8980,8950,873
|
|
20240902,101800,1026594360,8960,8990,9000,8960,603
|
|
20240902,101700,1021173700,8990,9010,9010,8970,243
|
|
20240902,101600,1018985400,9020,8990,9030,8970,871
|
|
20240902,101500,1011158550,9000,9040,9040,9000,1286
|
|
20240902,101400,999582850,9000,9020,9030,9000,2025
|
|
20240902,101300,981333900,9040,9010,9040,9010,1340
|
|
20240902,101200,969227380,9010,9010,9040,9010,161
|
|
20240902,101100,967773710,9000,9020,9030,9000,654
|
|
20240902,101000,961875070,9020,9020,9050,9000,1683
|
|
20240902,100900,946666800,9030,9030,9080,9000,4476
|
|
20240902,100800,906204920,9010,9000,9010,8980,383
|
|
20240902,100700,902756530,9000,8980,9000,8980,316
|
|
20240902,100600,899915950,8990,9020,9030,8990,1170
|
|
20240902,100500,889383560,9030,9040,9040,9000,983
|
|
20240902,100400,880528000,9040,8990,9040,8980,1770
|
|
20240902,100300,864590740,8990,8990,8990,8980,342
|
|
20240902,100200,861516400,8990,8950,8990,8950,393
|
|
20240902,100100,857984840,8950,8980,8980,8950,2430
|
|
20240902,100000,836215710,8990,8980,8990,8970,753
|
|
20240902,095900,829456170,8980,9030,9030,8980,1678
|
|
20240902,095800,814332250,9020,9020,9040,8990,2988
|
|
20240902,095700,787368210,9020,8970,9020,8960,1299
|
|
20240902,095600,775685160,8960,8930,8960,8920,1691
|
|
20240902,095500,760564710,8930,8960,8960,8920,955
|
|
20240902,095400,752013550,8960,8920,8960,8920,192
|
|
20240902,095300,750298430,8920,8920,8980,8920,1138
|
|
20240902,095200,740100770,8910,8940,8980,8910,1182
|
|
20240902,095100,729557790,8980,9030,9030,8900,3501
|
|
20240902,095000,698148030,9030,8960,9050,8960,7234
|
|
20240902,094900,632898830,8960,8980,8980,8930,4316
|
|
20240902,094800,594233900,8980,8880,9000,8880,5293
|
|
20240902,094700,546906460,8900,8870,8900,8840,3068
|
|
20240902,094600,519692180,8870,8870,8870,8870,107
|
|
20240902,094500,518743090,8870,8850,8880,8830,3405
|
|
20240902,094400,488577100,8860,8820,8860,8820,1024
|
|
20240902,094300,479509800,8850,8840,8850,8810,239
|
|
20240902,094200,477398930,8840,8850,8850,8840,61
|
|
20240902,094100,476859100,8850,8790,8850,8790,604
|
|
20240902,094000,471532970,8780,8810,8810,8780,111
|
|
20240902,093900,470558090,8800,8770,8810,8770,202
|
|
20240902,093800,468781910,8780,8790,8790,8770,1226
|
|
20240902,093700,458019650,8770,8780,8790,8770,211
|
|
20240902,093600,456169060,8750,8770,8770,8740,520
|
|
20240902,093500,451622280,8790,8790,8790,8760,591
|
|
20240902,093400,446444140,8820,8790,8820,8740,936
|
|
20240902,093300,438217180,8810,8800,8810,8740,1558
|
|
20240902,093200,424572220,8800,8870,8870,8800,834
|
|
20240902,093100,417203010,8870,8880,8880,8820,2824
|
|
20240902,093000,392217340,8860,8830,8910,8830,5095
|
|
20240902,092900,346999680,8830,8780,8830,8750,1807
|
|
20240902,092800,331091540,8780,8740,8780,8740,76
|
|
20240902,092700,330427020,8740,8810,8810,8740,603
|
|
20240902,092600,325140000,8810,8830,8830,8800,1481
|
|
20240902,092500,312081610,8790,8740,8820,8740,2431
|
|
20240902,092400,290728090,8720,8750,8750,8720,111
|
|
20240902,092300,289760030,8720,8750,8750,8710,206
|
|
20240902,092200,287963460,8720,8720,8730,8720,812
|
|
20240902,092100,280882790,8730,8730,8730,8730,250
|
|
20240902,092000,278700290,8750,8720,8750,8710,1287
|
|
20240902,091900,267463430,8710,8730,8750,8710,485
|
|
20240902,091800,263226680,8730,8680,8730,8680,622
|
|
20240902,091700,257817470,8690,8680,8720,8680,1204
|
|
20240902,091600,247334890,8670,8720,8720,8670,391
|
|
20240902,091500,243941670,8720,8720,8720,8660,163
|
|
20240902,091400,242520850,8700,8660,8700,8660,195
|
|
20240902,091300,240827950,8660,8700,8700,8660,22
|
|
20240902,091200,240636590,8660,8690,8690,8660,531
|
|
20240902,091100,236037270,8690,8720,8720,8660,40
|
|
20240902,091000,235690330,8720,8680,8720,8650,363
|
|
20240902,090900,232533170,8680,8700,8700,8680,115
|
|
20240902,090800,231533910,8690,8720,8730,8690,1042
|
|
20240902,090700,222447850,8720,8680,8720,8670,1245
|
|
20240902,090600,211640990,8680,8650,8680,8650,520
|
|
20240902,090500,207137360,8660,8670,8670,8650,666
|
|
20240902,090400,201370770,8670,8660,8670,8620,795
|
|
20240902,090300,194486710,8660,8600,8670,8570,2760
|
|
20240902,090200,170709330,8600,8580,8660,8570,2060
|
|
20240902,090100,153006140,8580,8610,8680,8540,11675
|
|
20240902,090000,52812310,8610,8680,8680,8600,5811
|