674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,201100,473732260,5950,5950,5950,5950,1035
|
|
20240903,201000,473732260,5950,5950,5950,5950,0
|
|
20240903,200900,473732260,5950,5950,5950,5950,0
|
|
20240903,200800,473732260,5950,5950,5950,5950,0
|
|
20240903,200700,473732260,5950,5950,5950,5950,0
|
|
20240903,200600,473732260,5950,5950,5950,5950,0
|
|
20240903,200500,473732260,5950,5950,5950,5950,0
|
|
20240903,200400,473732260,5950,5950,5950,5950,0
|
|
20240903,200300,473732260,5950,5950,5950,5950,0
|
|
20240903,200200,473732260,5950,5950,5950,5950,0
|
|
20240903,200100,473732260,5950,5950,5950,5950,0
|
|
20240903,200000,473732260,5950,5950,5950,5950,0
|
|
20240903,195900,473732260,5950,5950,5950,5950,0
|
|
20240903,195800,473732260,5950,5950,5950,5950,0
|
|
20240903,195700,473732260,5950,5950,5950,5950,0
|
|
20240903,195600,473732260,5950,5950,5950,5950,0
|
|
20240903,195500,473732260,5950,5950,5950,5950,0
|
|
20240903,195400,473732260,5950,5950,5950,5950,0
|
|
20240903,195300,473732260,5950,5950,5950,5950,0
|
|
20240903,195200,473732260,5950,5950,5950,5950,0
|
|
20240903,195100,473732260,5950,5950,5950,5950,0
|
|
20240903,195000,473732260,5950,5950,5950,5950,0
|
|
20240903,194900,473732260,5950,5950,5950,5950,0
|
|
20240903,194800,473732260,5950,5950,5950,5950,0
|
|
20240903,194700,473732260,5950,5950,5950,5950,0
|
|
20240903,194600,473732260,5950,5950,5950,5950,0
|
|
20240903,194500,473732260,5950,5950,5950,5950,0
|
|
20240903,194400,473732260,5950,5950,5950,5950,0
|
|
20240903,194300,473732260,5950,5950,5950,5950,0
|
|
20240903,194200,473732260,5950,5950,5950,5950,0
|
|
20240903,194100,473732260,5950,5950,5950,5950,1035
|
|
20240903,194000,473732260,5950,5950,5950,5950,0
|
|
20240903,193900,473732260,5950,5950,5950,5950,0
|
|
20240903,193800,473732260,5950,5950,5950,5950,0
|
|
20240903,193700,473732260,5950,5950,5950,5950,0
|
|
20240903,193600,473732260,5950,5950,5950,5950,0
|
|
20240903,193500,473732260,5950,5950,5950,5950,0
|
|
20240903,193400,473732260,5950,5950,5950,5950,0
|
|
20240903,193300,473732260,5950,5950,5950,5950,0
|
|
20240903,193200,473732260,5950,5950,5950,5950,0
|
|
20240903,193100,473732260,5950,5950,5950,5950,0
|
|
20240903,193000,473732260,5950,5950,5950,5950,0
|
|
20240903,192900,473732260,5950,5950,5950,5950,0
|
|
20240903,192800,473732260,5950,5950,5950,5950,0
|
|
20240903,192700,473732260,5950,5950,5950,5950,0
|
|
20240903,192600,473732260,5950,5950,5950,5950,0
|
|
20240903,192500,473732260,5950,5950,5950,5950,0
|
|
20240903,192400,473732260,5950,5950,5950,5950,0
|
|
20240903,192300,473732260,5950,5950,5950,5950,0
|
|
20240903,192200,473732260,5950,5950,5950,5950,0
|
|
20240903,192100,473732260,5950,5950,5950,5950,0
|
|
20240903,192000,473732260,5950,5950,5950,5950,0
|
|
20240903,191900,473732260,5950,5950,5950,5950,0
|
|
20240903,191800,473732260,5950,5950,5950,5950,0
|
|
20240903,191700,473732260,5950,5950,5950,5950,0
|
|
20240903,191600,473732260,5950,5950,5950,5950,0
|
|
20240903,191500,473732260,5950,5950,5950,5950,0
|
|
20240903,191400,473732260,5950,5950,5950,5950,0
|
|
20240903,191300,473732260,5950,5950,5950,5950,0
|
|
20240903,191200,473732260,5950,5950,5950,5950,0
|
|
20240903,191100,473732260,5950,5950,5950,5950,1035
|
|
20240903,191000,473732260,5950,5950,5950,5950,0
|
|
20240903,190900,473732260,5950,5950,5950,5950,0
|
|
20240903,190800,473732260,5950,5950,5950,5950,0
|
|
20240903,190700,473732260,5950,5950,5950,5950,0
|
|
20240903,190600,473732260,5950,5950,5950,5950,0
|
|
20240903,190500,473732260,5950,5950,5950,5950,0
|
|
20240903,190400,473732260,5950,5950,5950,5950,0
|
|
20240903,190300,473732260,5950,5950,5950,5950,0
|
|
20240903,190200,473732260,5950,5950,5950,5950,0
|
|
20240903,190100,473732260,5950,5950,5950,5950,0
|
|
20240903,190000,473732260,5950,5950,5950,5950,0
|
|
20240903,185900,473732260,5950,5950,5950,5950,0
|
|
20240903,185800,473732260,5950,5950,5950,5950,0
|
|
20240903,185700,473732260,5950,5950,5950,5950,0
|
|
20240903,185600,473732260,5950,5950,5950,5950,0
|
|
20240903,185500,473732260,5950,5950,5950,5950,0
|
|
20240903,185400,473732260,5950,5950,5950,5950,0
|
|
20240903,185300,473732260,5950,5950,5950,5950,0
|
|
20240903,185200,473732260,5950,5950,5950,5950,0
|
|
20240903,185100,473732260,5950,5950,5950,5950,0
|
|
20240903,185000,473732260,5950,5950,5950,5950,0
|
|
20240903,184900,473732260,5950,5950,5950,5950,0
|
|
20240903,184800,473732260,5950,5950,5950,5950,0
|
|
20240903,184700,473732260,5950,5950,5950,5950,0
|
|
20240903,184600,473732260,5950,5950,5950,5950,0
|
|
20240903,184500,473732260,5950,5950,5950,5950,0
|
|
20240903,184400,473732260,5950,5950,5950,5950,0
|
|
20240903,184300,473732260,5950,5950,5950,5950,0
|
|
20240903,184200,473732260,5950,5950,5950,5950,0
|
|
20240903,184100,473732260,5950,5950,5950,5950,1035
|
|
20240903,184000,473732260,5950,5950,5950,5950,0
|
|
20240903,183900,473732260,5950,5950,5950,5950,0
|
|
20240903,183800,473732260,5950,5950,5950,5950,0
|
|
20240903,183700,473732260,5950,5950,5950,5950,0
|
|
20240903,183600,473732260,5950,5950,5950,5950,0
|
|
20240903,183500,473732260,5950,5950,5950,5950,0
|
|
20240903,183400,473732260,5950,5950,5950,5950,0
|
|
20240903,183300,473732260,5950,5950,5950,5950,0
|
|
20240903,183200,473732260,5950,5950,5950,5950,0
|
|
20240903,183100,473732260,5950,5950,5950,5950,0
|
|
20240903,183000,473732260,5950,5950,5950,5950,0
|
|
20240903,182900,473732260,5950,5950,5950,5950,0
|
|
20240903,182800,473732260,5950,5950,5950,5950,0
|
|
20240903,182700,473732260,5950,5950,5950,5950,0
|
|
20240903,182600,473732260,5950,5950,5950,5950,0
|
|
20240903,182500,473732260,5950,5950,5950,5950,0
|
|
20240903,182400,473732260,5950,5950,5950,5950,0
|
|
20240903,182300,473732260,5950,5950,5950,5950,0
|
|
20240903,182200,473732260,5950,5950,5950,5950,0
|
|
20240903,182100,473732260,5950,5950,5950,5950,0
|
|
20240903,182000,473732260,5950,5950,5950,5950,0
|
|
20240903,181900,473732260,5950,5950,5950,5950,0
|
|
20240903,181800,473732260,5950,5950,5950,5950,0
|
|
20240903,181700,473732260,5950,5950,5950,5950,0
|
|
20240903,181600,473732260,5950,5950,5950,5950,0
|
|
20240903,181500,473732260,5950,5950,5950,5950,0
|
|
20240903,181400,473732260,5950,5950,5950,5950,0
|
|
20240903,181300,473732260,5950,5950,5950,5950,0
|
|
20240903,181200,473732260,5950,5950,5950,5950,0
|
|
20240903,181100,473732260,5950,5950,5950,5950,1035
|
|
20240903,181000,473732260,5950,5950,5950,5950,0
|
|
20240903,180900,473732260,5950,5950,5950,5950,0
|
|
20240903,180800,473732260,5950,5950,5950,5950,0
|
|
20240903,180700,473732260,5950,5950,5950,5950,0
|
|
20240903,180600,473732260,5950,5950,5950,5950,0
|
|
20240903,180500,473732260,5950,5950,5950,5950,0
|
|
20240903,180400,473732260,5950,5950,5950,5950,0
|
|
20240903,180300,473732260,5950,5950,5950,5950,0
|
|
20240903,180200,473732260,5950,5950,5950,5950,0
|
|
20240903,180100,473732260,5950,5950,5950,5950,0
|
|
20240903,180000,473732260,5950,5950,5950,5950,0
|
|
20240903,175900,473732260,5950,5950,5950,5950,0
|
|
20240903,175800,473732260,5950,5950,5950,5950,0
|
|
20240903,175700,473732260,5950,5950,5950,5950,0
|
|
20240903,175600,473732260,5950,5950,5950,5950,0
|
|
20240903,175500,473732260,5950,5950,5950,5950,0
|
|
20240903,175400,473732260,5950,5950,5950,5950,0
|
|
20240903,175300,473732260,5950,5950,5950,5950,0
|
|
20240903,175200,473732260,5950,5950,5950,5950,0
|
|
20240903,175100,473732260,5950,5950,5950,5950,0
|
|
20240903,175000,473732260,5950,5950,5950,5950,0
|
|
20240903,174900,473732260,5950,5950,5950,5950,0
|
|
20240903,174800,473732260,5950,5950,5950,5950,0
|
|
20240903,174700,473732260,5950,5950,5950,5950,0
|
|
20240903,174600,473732260,5950,5950,5950,5950,0
|
|
20240903,174500,473732260,5950,5950,5950,5950,0
|
|
20240903,174400,473732260,5950,5950,5950,5950,0
|
|
20240903,174300,473732260,5950,5950,5950,5950,0
|
|
20240903,174200,473732260,5950,5950,5950,5950,0
|
|
20240903,174100,473732260,5950,5950,5950,5950,1035
|
|
20240903,174000,473732260,5950,5950,5950,5950,0
|
|
20240903,173900,473732260,5950,5950,5950,5950,0
|
|
20240903,173800,473732260,5950,5950,5950,5950,0
|
|
20240903,173700,473732260,5950,5950,5950,5950,0
|
|
20240903,173600,473732260,5950,5950,5950,5950,0
|
|
20240903,173500,473732260,5950,5950,5950,5950,0
|
|
20240903,173400,473732260,5950,5950,5950,5950,0
|
|
20240903,173300,473732260,5950,5950,5950,5950,0
|
|
20240903,173200,473732260,5950,5950,5950,5950,0
|
|
20240903,173100,473732260,5950,5950,5950,5950,0
|
|
20240903,173000,473732260,5950,5950,5950,5950,0
|
|
20240903,172900,473732260,5950,5950,5950,5950,0
|
|
20240903,172800,473732260,5950,5950,5950,5950,0
|
|
20240903,172700,473732260,5950,5950,5950,5950,0
|
|
20240903,172600,473732260,5950,5950,5950,5950,0
|
|
20240903,172500,473732260,5950,5950,5950,5950,0
|
|
20240903,172400,473732260,5950,5950,5950,5950,0
|
|
20240903,172300,473732260,5950,5950,5950,5950,0
|
|
20240903,172200,473732260,5950,5950,5950,5950,0
|
|
20240903,172100,473732260,5950,5950,5950,5950,0
|
|
20240903,172000,473732260,5950,5950,5950,5950,0
|
|
20240903,171900,473732260,5950,5950,5950,5950,0
|
|
20240903,171800,473732260,5950,5950,5950,5950,0
|
|
20240903,171700,473732260,5950,5950,5950,5950,0
|
|
20240903,171600,473732260,5950,5950,5950,5950,0
|
|
20240903,171500,473732260,5950,5950,5950,5950,0
|
|
20240903,171400,473732260,5950,5950,5950,5950,0
|
|
20240903,171300,473732260,5950,5950,5950,5950,0
|
|
20240903,171200,473732260,5950,5950,5950,5950,0
|
|
20240903,171100,473732260,5950,5950,5950,5950,1035
|
|
20240903,171000,473732260,5950,5950,5950,5950,0
|
|
20240903,170900,473732260,5950,5950,5950,5950,0
|
|
20240903,170800,473732260,5950,5950,5950,5950,0
|
|
20240903,170700,473732260,5950,5950,5950,5950,0
|
|
20240903,170600,473732260,5950,5950,5950,5950,0
|
|
20240903,170500,473732260,5950,5950,5950,5950,0
|
|
20240903,170400,473732260,5950,5950,5950,5950,0
|
|
20240903,170300,473732260,5950,5950,5950,5950,0
|
|
20240903,170200,473732260,5950,5950,5950,5950,0
|
|
20240903,170100,473732260,5950,5950,5950,5950,0
|
|
20240903,170000,473732260,5950,5950,5950,5950,0
|
|
20240903,165900,473732260,5950,5950,5950,5950,0
|
|
20240903,165800,473732260,5950,5950,5950,5950,0
|
|
20240903,165700,473732260,5950,5950,5950,5950,0
|
|
20240903,165600,473732260,5950,5950,5950,5950,0
|
|
20240903,165500,473732260,5950,5950,5950,5950,0
|
|
20240903,165400,473732260,5950,5950,5950,5950,0
|
|
20240903,165300,473732260,5950,5950,5950,5950,0
|
|
20240903,165200,473732260,5950,5950,5950,5950,0
|
|
20240903,165100,473732260,5950,5950,5950,5950,0
|
|
20240903,165000,473732260,5950,5950,5950,5950,0
|
|
20240903,164900,473732260,5950,5950,5950,5950,0
|
|
20240903,164800,473732260,5950,5950,5950,5950,0
|
|
20240903,164700,473732260,5950,5950,5950,5950,0
|
|
20240903,164600,473732260,5950,5950,5950,5950,0
|
|
20240903,164500,473732260,5950,5950,5950,5950,0
|
|
20240903,164400,473732260,5950,5950,5950,5950,0
|
|
20240903,164300,473732260,5950,5950,5950,5950,0
|
|
20240903,164200,473732260,5950,5950,5950,5950,0
|
|
20240903,164100,473732260,5950,5950,5950,5950,1035
|
|
20240903,164000,473732260,5950,5950,5950,5950,0
|
|
20240903,163900,473732260,5950,5950,5950,5950,0
|
|
20240903,163800,473732260,5950,5950,5950,5950,0
|
|
20240903,163700,473732260,5950,5950,5950,5950,0
|
|
20240903,163600,473732260,5950,5950,5950,5950,0
|
|
20240903,163500,473732260,5950,5950,5950,5950,0
|
|
20240903,163400,473732260,5950,5950,5950,5950,0
|
|
20240903,163300,473732260,5950,5950,5950,5950,0
|
|
20240903,163200,473732260,5950,5950,5950,5950,0
|
|
20240903,163100,473732260,5950,5950,5950,5950,0
|
|
20240903,163000,473732260,5950,5950,5950,5950,0
|
|
20240903,162900,473732260,5950,5950,5950,5950,0
|
|
20240903,162800,473732260,5950,5950,5950,5950,0
|
|
20240903,162700,473732260,5950,5950,5950,5950,0
|
|
20240903,162600,473732260,5950,5950,5950,5950,0
|
|
20240903,162500,473732260,5950,5950,5950,5950,0
|
|
20240903,162400,473732260,5950,5950,5950,5950,0
|
|
20240903,162300,473732260,5950,5950,5950,5950,0
|
|
20240903,162200,473732260,5950,5950,5950,5950,0
|
|
20240903,162100,473732260,5950,5950,5950,5950,0
|
|
20240903,162000,473732260,5950,5950,5950,5950,0
|
|
20240903,161900,473732260,5950,5950,5950,5950,0
|
|
20240903,161800,473732260,5950,5950,5950,5950,0
|
|
20240903,161700,473732260,5950,5950,5950,5950,0
|
|
20240903,161600,473732260,5950,5950,5950,5950,0
|
|
20240903,161500,473732260,5950,5950,5950,5950,0
|
|
20240903,161400,473732260,5950,5950,5950,5950,0
|
|
20240903,161300,473732260,5950,5950,5950,5950,0
|
|
20240903,161200,473732260,5950,5950,5950,5950,0
|
|
20240903,161100,473732260,5950,5950,5950,5950,1035
|
|
20240903,161000,473732260,5950,5950,5950,5950,0
|
|
20240903,160900,473732260,5950,5950,5950,5950,0
|
|
20240903,160800,473732260,5950,5950,5950,5950,0
|
|
20240903,160700,473732260,5950,5950,5950,5950,0
|
|
20240903,160600,473732260,5950,5950,5950,5950,0
|
|
20240903,160500,473732260,5950,5950,5950,5950,0
|
|
20240903,160400,473732260,5950,5950,5950,5950,0
|
|
20240903,160300,473732260,5950,5950,5950,5950,0
|
|
20240903,160200,473732260,5950,5950,5950,5950,0
|
|
20240903,160100,473732260,5950,5950,5950,5950,0
|
|
20240903,160000,473732260,5950,5950,5950,5950,0
|
|
20240903,155900,473732260,5950,5950,5950,5950,0
|
|
20240903,155800,473732260,5950,5950,5950,5950,0
|
|
20240903,155700,473732260,5950,5950,5950,5950,0
|
|
20240903,155600,473732260,5950,5950,5950,5950,0
|
|
20240903,155500,473732260,5950,5950,5950,5950,0
|
|
20240903,155400,473732260,5950,5950,5950,5950,0
|
|
20240903,155300,473732260,5950,5950,5950,5950,0
|
|
20240903,155200,473732260,5950,5950,5950,5950,0
|
|
20240903,155100,473732260,5950,5950,5950,5950,0
|
|
20240903,155000,473732260,5950,5950,5950,5950,0
|
|
20240903,154900,473732260,5950,5950,5950,5950,0
|
|
20240903,154800,473732260,5950,5950,5950,5950,0
|
|
20240903,154700,473732260,5950,5950,5950,5950,0
|
|
20240903,154600,473732260,5950,5950,5950,5950,0
|
|
20240903,154500,473732260,5950,5950,5950,5950,0
|
|
20240903,154400,473732260,5950,5950,5950,5950,0
|
|
20240903,154300,473732260,5950,5950,5950,5950,0
|
|
20240903,154200,473732260,5950,5950,5950,5950,0
|
|
20240903,154100,473732260,5950,5950,5950,5950,1035
|
|
20240903,154000,473732260,5950,5950,5950,5950,0
|
|
20240903,153900,473732260,5950,5950,5950,5950,0
|
|
20240903,153800,473732260,5950,5950,5950,5950,0
|
|
20240903,153700,473732260,5950,5950,5950,5950,0
|
|
20240903,153600,473732260,5950,5950,5950,5950,0
|
|
20240903,153500,473732260,5950,5950,5950,5950,0
|
|
20240903,153400,473732260,5950,5950,5950,5950,0
|
|
20240903,153300,473732260,5950,5950,5950,5950,0
|
|
20240903,153200,473732260,5950,5950,5950,5950,0
|
|
20240903,153100,473732260,5950,5950,5950,5950,0
|
|
20240903,153000,473732260,5950,5950,5950,5950,1035
|
|
20240903,152900,467574010,5960,5960,5960,5960,0
|
|
20240903,152800,467574010,5960,5960,5960,5960,0
|
|
20240903,152700,467574010,5960,5960,5960,5960,0
|
|
20240903,152600,467574010,5960,5960,5960,5960,0
|
|
20240903,152500,467574010,5960,5960,5960,5960,0
|
|
20240903,152400,467574010,5960,5960,5960,5960,0
|
|
20240903,152300,467574010,5960,5960,5960,5960,0
|
|
20240903,152200,467574010,5960,5960,5960,5960,0
|
|
20240903,152100,467574010,5960,5960,5960,5960,0
|
|
20240903,152000,467574010,5960,5960,5960,5960,0
|
|
20240903,151900,467574010,5960,5960,5960,5960,91
|
|
20240903,151800,467031650,6010,6010,6010,6010,0
|
|
20240903,151700,467031650,6010,6010,6010,6010,5
|
|
20240903,151600,467001600,6010,6010,6010,6010,1
|
|
20240903,151500,466995590,5950,6000,6010,5950,1002
|
|
20240903,151400,461027480,5970,5970,5970,5970,434
|
|
20240903,151300,458436500,6010,6010,6010,6010,0
|
|
20240903,151200,458436500,6010,6010,6010,6010,0
|
|
20240903,151100,458436500,6010,6010,6010,6010,0
|
|
20240903,151000,458436500,6010,6010,6010,6010,0
|
|
20240903,150900,458436500,6010,6010,6010,6010,0
|
|
20240903,150800,458436500,6010,6010,6010,6010,0
|
|
20240903,150700,458436500,6010,6010,6010,6010,0
|
|
20240903,150600,458436500,6010,6000,6010,6000,37
|
|
20240903,150500,458214480,5960,5960,5960,5960,1831
|
|
20240903,150400,447301720,5960,5960,5960,5960,10
|
|
20240903,150300,447242120,5960,5960,5960,5960,1
|
|
20240903,150200,447236160,5940,5960,5960,5940,420
|
|
20240903,150100,444741160,5960,5950,5960,5950,294
|
|
20240903,150000,442991850,5940,5960,5960,5940,47
|
|
20240903,145900,442712260,5960,5950,5960,5950,662
|
|
20240903,145800,438773350,5950,5970,5970,5950,5551
|
|
20240903,145700,405698900,5970,5980,5980,5970,827
|
|
20240903,145600,400758710,5980,5970,5990,5970,432
|
|
20240903,145500,398174650,5980,5960,5980,5960,158
|
|
20240903,145400,397230820,5980,5980,5980,5980,1
|
|
20240903,145300,397224840,5960,5970,5970,5960,348
|
|
20240903,145200,395147370,5980,5980,5980,5980,1
|
|
20240903,145100,395141390,5970,5970,5970,5970,5
|
|
20240903,145000,395111540,5970,5980,5980,5960,12
|
|
20240903,144900,395039930,5960,5980,5980,5960,2210
|
|
20240903,144800,381841170,5990,5990,6000,5980,1463
|
|
20240903,144700,373092390,6000,5990,6000,5990,18
|
|
20240903,144600,372984560,5980,5990,6010,5980,2282
|
|
20240903,144500,359315650,6000,6000,6010,6000,5
|
|
20240903,144400,359285640,5990,6000,6010,5990,448
|
|
20240903,144300,356597600,6020,6020,6020,6020,0
|
|
20240903,144200,356597600,6020,6020,6020,6020,0
|
|
20240903,144100,356597600,6020,6010,6020,6010,2
|
|
20240903,144000,356585570,6030,6030,6030,6030,0
|
|
20240903,143900,356585570,6030,6000,6030,6000,9
|
|
20240903,143800,356531540,6000,6000,6000,6000,0
|
|
20240903,143700,356531540,6000,6000,6000,6000,22
|
|
20240903,143600,356399540,6030,6030,6030,6030,3
|
|
20240903,143500,356381450,6030,6030,6030,6000,1154
|
|
20240903,143400,349457120,6030,6030,6030,6030,2
|
|
20240903,143300,349445060,6030,6030,6030,6030,0
|
|
20240903,143200,349445060,6030,6030,6030,6030,0
|
|
20240903,143100,349445060,6030,6030,6030,6030,0
|
|
20240903,143000,349445060,6030,6030,6030,6030,9
|
|
20240903,142900,349390790,6030,6030,6030,6030,0
|
|
20240903,142800,349390790,6030,6030,6030,6030,0
|
|
20240903,142700,349390790,6030,6000,6030,6000,3
|
|
20240903,142600,349372760,6030,6030,6030,6030,0
|
|
20240903,142500,349372760,6030,6000,6030,6000,167
|
|
20240903,142400,348370730,6020,6020,6020,6020,150
|
|
20240903,142300,347467730,6020,6020,6020,6020,160
|
|
20240903,142200,346504530,6020,6020,6020,6020,0
|
|
20240903,142100,346504530,6020,6020,6020,6020,1
|
|
20240903,142000,346498510,6000,6000,6000,6000,0
|
|
20240903,141900,346498510,6000,6000,6000,6000,100
|
|
20240903,141800,345898510,6000,6000,6000,6000,0
|
|
20240903,141700,345898510,6000,6000,6000,6000,0
|
|
20240903,141600,345898510,6000,6000,6000,6000,138
|
|
20240903,141500,345070510,6010,6010,6010,6010,4
|
|
20240903,141400,345046470,6010,6010,6010,6010,0
|
|
20240903,141300,345046470,6010,6010,6010,6010,60
|
|
20240903,141200,344685870,6010,6010,6010,6010,56
|
|
20240903,141100,344349310,6010,6010,6010,6010,0
|
|
20240903,141000,344349310,6010,6010,6010,6010,1
|
|
20240903,140900,344343300,6020,6020,6020,6020,0
|
|
20240903,140800,344343300,6020,6020,6020,6020,0
|
|
20240903,140700,344343300,6020,6020,6020,6020,1
|
|
20240903,140600,344337280,6010,6010,6010,6010,100
|
|
20240903,140500,343736280,6010,6010,6010,6010,50
|
|
20240903,140400,343435780,6000,6000,6000,6000,165
|
|
20240903,140300,342445780,6000,6000,6000,6000,0
|
|
20240903,140200,342445780,6000,6000,6000,6000,40
|
|
20240903,140100,342205780,6000,6000,6000,6000,0
|
|
20240903,140000,342205780,6000,6000,6000,6000,200
|
|
20240903,135900,341005780,6000,6000,6000,6000,0
|
|
20240903,135800,341005780,6000,6030,6030,6000,77
|
|
20240903,135700,340543750,6030,6030,6030,6030,30
|
|
20240903,135600,340362850,6000,6000,6000,6000,18
|
|
20240903,135500,340254850,6000,6000,6000,6000,0
|
|
20240903,135400,340254850,6000,6000,6000,6000,0
|
|
20240903,135300,340254850,6000,6000,6000,6000,0
|
|
20240903,135200,340254850,6000,6000,6000,6000,6
|
|
20240903,135100,340218850,6000,6000,6000,6000,0
|
|
20240903,135000,340218850,6000,6000,6000,6000,0
|
|
20240903,134900,340218850,6000,6000,6000,6000,20
|
|
20240903,134800,340098850,6030,6030,6030,6030,0
|
|
20240903,134700,340098850,6030,5990,6030,5990,162
|
|
20240903,134600,339128430,6030,6030,6030,6030,0
|
|
20240903,134500,339128430,6030,6030,6030,6030,1
|
|
20240903,134400,339122400,5990,5990,5990,5990,0
|
|
20240903,134300,339122400,5990,6030,6030,5990,4
|
|
20240903,134200,339098360,6030,6030,6030,6030,0
|
|
20240903,134100,339098360,6030,6030,6030,6030,0
|
|
20240903,134000,339098360,6030,6030,6030,6030,0
|
|
20240903,133900,339098360,6030,6030,6030,6030,2
|
|
20240903,133800,339086300,5990,6010,6030,5990,2698
|
|
20240903,133700,322896740,6020,6020,6020,6020,0
|
|
20240903,133600,322896740,6020,6020,6020,6020,0
|
|
20240903,133500,322896740,6020,6020,6020,6020,0
|
|
20240903,133400,322896740,6020,6020,6020,6020,53
|
|
20240903,133300,322577680,6010,6010,6010,6010,0
|
|
20240903,133200,322577680,6010,6010,6010,6010,0
|
|
20240903,133100,322577680,6010,6010,6010,6010,0
|
|
20240903,133000,322577680,6010,6010,6010,6010,0
|
|
20240903,132900,322577680,6010,6010,6010,6010,0
|
|
20240903,132800,322577680,6010,6010,6010,6010,79
|
|
20240903,132700,322102890,6020,6020,6020,6020,2
|
|
20240903,132600,322090850,6020,6020,6020,6020,1
|
|
20240903,132500,322084830,6020,6020,6020,6020,30
|
|
20240903,132400,321904230,6020,6030,6030,6020,501
|
|
20240903,132300,318888200,6000,6000,6000,6000,0
|
|
20240903,132200,318888200,6000,6000,6000,6000,300
|
|
20240903,132100,317088200,6000,6000,6000,6000,0
|
|
20240903,132000,317088200,6000,6000,6000,6000,685
|
|
20240903,131900,312978200,6000,6050,6050,6000,60
|
|
20240903,131800,312616430,6010,6010,6010,6010,117
|
|
20240903,131700,311913260,6010,6030,6030,6010,2272
|
|
20240903,131600,298241140,6030,6030,6030,6030,50
|
|
20240903,131500,297939640,6050,6050,6050,6050,0
|
|
20240903,131400,297939640,6050,6050,6050,6050,0
|
|
20240903,131300,297939640,6050,6050,6050,6050,1
|
|
20240903,131200,297933590,6030,6050,6050,6030,2519
|
|
20240903,131100,282719660,6050,6050,6050,6050,0
|
|
20240903,131000,282719660,6050,6050,6050,6050,3087
|
|
20240903,130900,264043310,6060,6060,6060,6060,0
|
|
20240903,130800,264043310,6060,6060,6060,6060,0
|
|
20240903,130700,264043310,6060,6060,6060,6060,0
|
|
20240903,130600,264043310,6060,6060,6060,6060,23
|
|
20240903,130500,263903930,6060,6060,6060,6060,300
|
|
20240903,130400,262085930,6060,6060,6060,6050,800
|
|
20240903,130300,257241930,6050,6050,6050,6050,0
|
|
20240903,130200,257241930,6050,6060,6060,6050,127
|
|
20240903,130100,256473480,6060,6060,6060,6060,40
|
|
20240903,130000,256231080,6060,6060,6060,6060,300
|
|
20240903,125900,254413080,6060,6060,6060,6050,1024
|
|
20240903,125800,248214330,6060,6060,6060,6060,456
|
|
20240903,125700,245450970,6070,6070,6070,6070,20
|
|
20240903,125600,245329570,6060,6060,6060,6060,0
|
|
20240903,125500,245329570,6060,6060,6060,6060,86
|
|
20240903,125400,244808410,6060,6060,6060,6060,0
|
|
20240903,125300,244808410,6060,6060,6060,6060,0
|
|
20240903,125200,244808410,6060,6060,6060,6060,9
|
|
20240903,125100,244753870,6060,6060,6060,6060,129
|
|
20240903,125000,243972130,6060,6060,6060,6060,50
|
|
20240903,124900,243669130,6060,6060,6060,6060,21
|
|
20240903,124800,243541870,6060,6060,6060,6060,0
|
|
20240903,124700,243541870,6060,6060,6060,6060,20
|
|
20240903,124600,243420670,6060,6060,6060,6060,39
|
|
20240903,124500,243184330,6060,6060,6060,6060,20
|
|
20240903,124400,243063130,6060,6060,6060,6060,19
|
|
20240903,124300,242947990,6050,6050,6050,6050,50
|
|
20240903,124200,242645490,6060,6060,6060,6060,21
|
|
20240903,124100,242518230,6050,6050,6050,6050,116
|
|
20240903,124000,241816430,6070,6070,6070,6070,20
|
|
20240903,123900,241695030,6070,6060,6070,6060,151
|
|
20240903,123800,240779960,6070,6070,6070,6070,21
|
|
20240903,123700,240652490,6060,6060,6060,6060,109
|
|
20240903,123600,239991950,6060,6060,6060,6060,20
|
|
20240903,123500,239870750,6060,6060,6060,6060,0
|
|
20240903,123400,239870750,6060,6060,6060,6060,70
|
|
20240903,123300,239446550,6060,6060,6060,6060,20
|
|
20240903,123200,239325350,6060,6060,6060,6060,19
|
|
20240903,123100,239210210,6060,6060,6060,6060,170
|
|
20240903,123000,238180010,6060,6060,6060,6060,0
|
|
20240903,122900,238180010,6060,6060,6060,6060,20
|
|
20240903,122800,238058810,6060,6060,6060,6060,20
|
|
20240903,122700,237937610,6060,6060,6060,6060,109
|
|
20240903,122600,237277070,6060,6060,6060,6060,0
|
|
20240903,122500,237277070,6060,6060,6060,6060,270
|
|
20240903,122400,235640870,6070,6070,6070,6070,40
|
|
20240903,122300,235398070,6070,6080,6080,6070,21
|
|
20240903,122200,235270400,6060,6060,6060,6060,22
|
|
20240903,122100,235137080,6060,6060,6060,6060,0
|
|
20240903,122000,235137080,6060,6060,6060,6060,16
|
|
20240903,121900,235040120,6080,6070,6080,6070,218
|
|
20240903,121800,233716650,6070,6070,6070,6070,1039
|
|
20240903,121700,227409920,6070,6070,6070,6070,50
|
|
20240903,121600,227106420,6070,6070,6070,6070,39
|
|
20240903,121500,226869690,6070,6060,6070,6060,2
|
|
20240903,121400,226857560,6050,6050,6050,6050,0
|
|
20240903,121300,226857560,6050,6050,6050,6050,1
|
|
20240903,121200,226851510,6070,6070,6070,6070,40
|
|
20240903,121100,226608710,6070,6070,6070,6070,39
|
|
20240903,121000,226371980,6070,6070,6070,6070,20
|
|
20240903,120900,226250580,6050,6050,6050,6050,335
|
|
20240903,120800,224223830,6050,6050,6050,6050,146
|
|
20240903,120700,223340530,6050,6050,6050,6050,120
|
|
20240903,120600,222614530,6060,6070,6070,6060,2983
|
|
20240903,120500,204537440,6070,6080,6080,6070,21
|
|
20240903,120400,204409770,6080,6080,6080,6080,0
|
|
20240903,120300,204409770,6080,6080,6080,6080,39
|
|
20240903,120200,204172650,6080,6080,6080,6080,39
|
|
20240903,120100,203935530,6080,6080,6080,6080,20
|
|
20240903,120000,203813930,6070,6070,6070,6070,0
|
|
20240903,115900,203813930,6070,6070,6070,6070,0
|
|
20240903,115800,203813930,6070,6070,6070,6070,20
|
|
20240903,115700,203692530,6070,6070,6070,6070,270
|
|
20240903,115600,202053630,6070,6070,6070,6070,0
|
|
20240903,115500,202053630,6070,6060,6070,6060,320
|
|
20240903,115400,200114230,6080,6080,6080,6080,47
|
|
20240903,115300,199828470,6060,6060,6060,6060,121
|
|
20240903,115200,199095210,6070,6080,6080,6070,59
|
|
20240903,115100,198736690,6080,6080,6080,6080,1
|
|
20240903,115000,198730610,6070,6070,6070,6070,0
|
|
20240903,114900,198730610,6070,6070,6070,6070,0
|
|
20240903,114800,198730610,6070,6070,6070,6070,516
|
|
20240903,114700,195598490,6070,6070,6070,6070,25
|
|
20240903,114600,195446740,6080,6080,6080,6080,20
|
|
20240903,114500,195325140,6080,6080,6080,6080,19
|
|
20240903,114400,195209620,6080,6080,6080,6080,20
|
|
20240903,114300,195088020,6080,6080,6080,6080,0
|
|
20240903,114200,195088020,6080,6080,6080,6080,20
|
|
20240903,114100,194966420,6080,6080,6080,6080,20
|
|
20240903,114000,194844820,6080,6080,6080,6080,39
|
|
20240903,113900,194607700,6080,6080,6080,6080,40
|
|
20240903,113800,194364500,6080,6080,6080,6080,80
|
|
20240903,113700,193878100,6080,6070,6080,6070,155
|
|
20240903,113600,192937060,6070,6070,6070,6070,0
|
|
20240903,113500,192937060,6070,6070,6070,6070,0
|
|
20240903,113400,192937060,6070,6070,6070,6070,50
|
|
20240903,113300,192633560,6070,6070,6070,6070,0
|
|
20240903,113200,192633560,6070,6070,6070,6070,1000
|
|
20240903,113100,186563560,6090,6090,6090,6090,19
|
|
20240903,113000,186447850,6090,6090,6090,6090,0
|
|
20240903,112900,186447850,6090,6090,6090,6090,20
|
|
20240903,112800,186326050,6090,6090,6090,6090,20
|
|
20240903,112700,186204250,6090,6090,6090,6090,20
|
|
20240903,112600,186082450,6090,6100,6100,6090,289
|
|
20240903,112500,184320050,6100,6100,6100,6100,0
|
|
20240903,112400,184320050,6100,6100,6100,6100,0
|
|
20240903,112300,184320050,6100,6100,6100,6100,115
|
|
20240903,112200,183618550,6100,6100,6100,6100,224
|
|
20240903,112100,182252150,6100,6100,6100,6100,38
|
|
20240903,112000,182020350,6100,6100,6100,6100,432
|
|
20240903,111900,179385150,6110,6110,6110,6110,307
|
|
20240903,111800,177509380,6110,6110,6110,6110,198
|
|
20240903,111700,176299600,6110,6110,6110,6110,0
|
|
20240903,111600,176299600,6110,6110,6110,6110,20
|
|
20240903,111500,176177400,6090,6090,6090,6090,0
|
|
20240903,111400,176177400,6090,6090,6090,6090,0
|
|
20240903,111300,176177400,6090,6110,6110,6090,72
|
|
20240903,111200,175738320,6100,6100,6100,6100,177
|
|
20240903,111100,174658620,6100,6100,6100,6100,39
|
|
20240903,111000,174420720,6100,6100,6100,6100,19
|
|
20240903,110900,174304820,6080,6080,6080,6080,0
|
|
20240903,110800,174304820,6080,6080,6080,6080,0
|
|
20240903,110700,174304820,6080,6080,6080,6080,500
|
|
20240903,110600,171264820,6100,6100,6100,6100,20
|
|
20240903,110500,171142820,6100,6100,6100,6100,20
|
|
20240903,110400,171020820,6100,6100,6100,6100,39
|
|
20240903,110300,170782920,6100,6100,6100,6100,0
|
|
20240903,110200,170782920,6100,6100,6100,6100,27
|
|
20240903,110100,170618220,6100,6100,6100,6100,0
|
|
20240903,110000,170618220,6100,6100,6100,6100,76
|
|
20240903,105900,170154620,6100,6100,6100,6100,11
|
|
20240903,105800,170087520,6110,6110,6110,6110,40
|
|
20240903,105700,169843120,6110,6110,6110,6110,99
|
|
20240903,105600,169238230,6110,6110,6110,6110,19
|
|
20240903,105500,169122140,6100,6100,6100,6100,100
|
|
20240903,105400,168512140,6110,6110,6110,6110,20
|
|
20240903,105300,168389940,6090,6090,6090,6090,0
|
|
20240903,105200,168389940,6090,6090,6090,6090,0
|
|
20240903,105100,168389940,6090,6090,6090,6090,387
|
|
20240903,105000,166033110,6090,6090,6090,6090,20
|
|
20240903,104900,165911310,6090,6090,6090,6090,100
|
|
20240903,104800,165302310,6090,6090,6090,6090,15
|
|
20240903,104700,165210960,6070,6070,6070,6070,0
|
|
20240903,104600,165210960,6070,6070,6070,6070,0
|
|
20240903,104500,165210960,6070,6070,6070,6070,0
|
|
20240903,104400,165210960,6070,6070,6070,6070,0
|
|
20240903,104300,165210960,6070,6070,6070,6070,0
|
|
20240903,104200,165210960,6070,6070,6070,6070,0
|
|
20240903,104100,165210960,6070,6080,6080,6070,5
|
|
20240903,104000,165180590,6080,6080,6080,6080,0
|
|
20240903,103900,165180590,6080,6080,6080,6080,0
|
|
20240903,103800,165180590,6080,6080,6080,6080,0
|
|
20240903,103700,165180590,6080,6080,6080,6080,0
|
|
20240903,103600,165180590,6080,6080,6080,6080,0
|
|
20240903,103500,165180590,6080,6080,6080,6080,0
|
|
20240903,103400,165180590,6080,6080,6080,6080,0
|
|
20240903,103300,165180590,6080,6080,6080,6080,0
|
|
20240903,103200,165180590,6080,6080,6080,6080,25
|
|
20240903,103100,165028590,6080,6080,6080,6080,0
|
|
20240903,103000,165028590,6080,6080,6080,6080,20
|
|
20240903,102900,164906990,6090,6090,6090,6080,92
|
|
20240903,102800,164346930,6090,6090,6090,6090,30
|
|
20240903,102700,164164230,6090,6090,6090,6090,1
|
|
20240903,102600,164158140,6080,6080,6080,6080,91
|
|
20240903,102500,163604860,6060,6060,6060,6060,0
|
|
20240903,102400,163604860,6060,6060,6060,6060,0
|
|
20240903,102300,163604860,6060,6070,6070,6060,80
|
|
20240903,102200,163120040,6060,6060,6060,6060,0
|
|
20240903,102100,163120040,6060,6060,6060,6060,0
|
|
20240903,102000,163120040,6060,6070,6070,6060,651
|
|
20240903,101900,159174820,6070,6070,6070,6070,0
|
|
20240903,101800,159174820,6070,6070,6070,6070,0
|
|
20240903,101700,159174820,6070,6070,6070,6070,0
|
|
20240903,101600,159174820,6070,6070,6070,6070,0
|
|
20240903,101500,159174820,6070,6070,6070,6070,0
|
|
20240903,101400,159174820,6070,6070,6070,6060,10622
|
|
20240903,101300,94700780,6070,6070,6070,6070,0
|
|
20240903,101200,94700780,6070,6070,6070,6070,1
|
|
20240903,101100,94694710,6070,6070,6070,6070,41
|
|
20240903,101000,94445840,6070,6070,6070,6070,24
|
|
20240903,100900,94300160,6080,6080,6080,6080,0
|
|
20240903,100800,94300160,6080,6080,6080,6080,0
|
|
20240903,100700,94300160,6080,6080,6080,6080,1
|
|
20240903,100600,94294080,6080,6080,6080,6080,1
|
|
20240903,100500,94288000,6080,6080,6080,6080,0
|
|
20240903,100400,94288000,6080,6080,6080,6080,1
|
|
20240903,100300,94281920,6060,6060,6060,6060,0
|
|
20240903,100200,94281920,6060,6060,6060,6060,0
|
|
20240903,100100,94281920,6060,6060,6060,6060,0
|
|
20240903,100000,94281920,6060,6060,6060,6060,0
|
|
20240903,095900,94281920,6060,6060,6060,6060,0
|
|
20240903,095800,94281920,6060,6060,6060,6060,146
|
|
20240903,095700,93397160,6060,6060,6060,6060,1
|
|
20240903,095600,93391100,6060,6060,6060,6060,25
|
|
20240903,095500,93239600,6060,6060,6060,6060,0
|
|
20240903,095400,93239600,6060,6070,6070,6060,815
|
|
20240903,095300,88294720,6080,6080,6080,6080,557
|
|
20240903,095200,84908160,6080,6080,6080,6080,34
|
|
20240903,095100,84701440,6080,6080,6080,6080,0
|
|
20240903,095000,84701440,6080,6080,6080,6080,0
|
|
20240903,094900,84701440,6080,6080,6080,6080,11
|
|
20240903,094800,84634560,6070,6070,6070,6070,0
|
|
20240903,094700,84634560,6070,6070,6070,6070,0
|
|
20240903,094600,84634560,6070,6070,6070,6070,0
|
|
20240903,094500,84634560,6070,6070,6070,6070,0
|
|
20240903,094400,84634560,6070,6100,6120,6070,746
|
|
20240903,094300,80080110,6090,6110,6110,6090,2659
|
|
20240903,094200,63854520,6120,6120,6120,6120,132
|
|
20240903,094100,63046680,6130,6130,6130,6130,0
|
|
20240903,094000,63046680,6130,6110,6130,6110,268
|
|
20240903,093900,61409160,6110,6120,6120,6110,78
|
|
20240903,093800,60932080,6130,6130,6130,6130,1
|
|
20240903,093700,60925950,6120,6120,6120,6120,0
|
|
20240903,093600,60925950,6120,6120,6120,6120,12
|
|
20240903,093500,60852510,6130,6130,6130,6130,251
|
|
20240903,093400,59313880,6130,6130,6130,6130,400
|
|
20240903,093300,56861880,6110,6120,6130,6110,426
|
|
20240903,093200,54251040,6120,6110,6120,6110,522
|
|
20240903,093100,51057620,6100,6100,6100,6100,0
|
|
20240903,093000,51057620,6100,6100,6100,6100,22
|
|
20240903,092900,50923420,6120,6120,6120,6120,0
|
|
20240903,092800,50923420,6120,6120,6120,6120,1
|
|
20240903,092700,50917300,6120,6120,6120,6120,0
|
|
20240903,092600,50917300,6120,6120,6120,6120,185
|
|
20240903,092500,49785100,6120,6120,6120,6120,0
|
|
20240903,092400,49785100,6120,6070,6120,6070,1612
|
|
20240903,092300,39957190,6070,6070,6070,6070,1
|
|
20240903,092200,39951120,6070,6070,6070,6070,50
|
|
20240903,092100,39647620,6070,6070,6070,6070,0
|
|
20240903,092000,39647620,6070,6070,6070,6070,100
|
|
20240903,091900,39040620,6070,6070,6070,6070,10
|
|
20240903,091800,38979920,6070,6070,6070,6070,0
|
|
20240903,091700,38979920,6070,6080,6080,6070,363
|
|
20240903,091600,36776130,6090,6110,6110,6090,576
|
|
20240903,091500,33266760,6090,6110,6110,6090,57
|
|
20240903,091400,32918510,6110,6090,6110,6090,1027
|
|
20240903,091300,26644020,6090,6090,6090,6090,15
|
|
20240903,091200,26552670,6080,6080,6080,6080,1
|
|
20240903,091100,26546590,6050,6050,6050,6050,90
|
|
20240903,091000,26002090,6060,6060,6060,6060,2001
|
|
20240903,090900,13876030,6070,6070,6070,6070,0
|
|
20240903,090800,13876030,6070,6070,6070,6070,0
|
|
20240903,090700,13876030,6070,6070,6070,6070,0
|
|
20240903,090600,13876030,6070,6070,6070,6070,467
|
|
20240903,090500,11041340,6110,6110,6110,6110,152
|
|
20240903,090400,10112620,6070,6070,6070,6070,437
|
|
20240903,090300,7460030,6070,6070,6070,6070,140
|
|
20240903,090200,6610230,6070,6070,6070,6070,0
|
|
20240903,090100,6610230,6070,6070,6070,6070,0
|
|
20240903,090000,6610230,6070,6070,6070,6070,1089
|