584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,184100,1588053045,3015,3015,3015,3015,3064
|
|
20240902,184000,1588053045,3015,3015,3015,3015,0
|
|
20240902,183900,1588053045,3015,3015,3015,3015,0
|
|
20240902,183800,1588053045,3015,3015,3015,3015,0
|
|
20240902,183700,1588053045,3015,3015,3015,3015,0
|
|
20240902,183600,1588053045,3015,3015,3015,3015,0
|
|
20240902,183500,1588053045,3015,3015,3015,3015,0
|
|
20240902,183400,1588053045,3015,3015,3015,3015,0
|
|
20240902,183300,1588053045,3015,3015,3015,3015,0
|
|
20240902,183200,1588053045,3015,3015,3015,3015,0
|
|
20240902,183100,1588053045,3015,3015,3015,3015,0
|
|
20240902,183000,1588053045,3015,3015,3015,3015,0
|
|
20240902,182900,1588053045,3015,3015,3015,3015,0
|
|
20240902,182800,1588053045,3015,3015,3015,3015,0
|
|
20240902,182700,1588053045,3015,3015,3015,3015,0
|
|
20240902,182600,1588053045,3015,3015,3015,3015,0
|
|
20240902,182500,1588053045,3015,3015,3015,3015,0
|
|
20240902,182400,1588053045,3015,3015,3015,3015,0
|
|
20240902,182300,1588053045,3015,3015,3015,3015,0
|
|
20240902,182200,1588053045,3015,3015,3015,3015,0
|
|
20240902,182100,1588053045,3015,3015,3015,3015,0
|
|
20240902,182000,1588053045,3015,3015,3015,3015,0
|
|
20240902,181900,1588053045,3015,3015,3015,3015,0
|
|
20240902,181800,1588053045,3015,3015,3015,3015,0
|
|
20240902,181700,1588053045,3015,3015,3015,3015,0
|
|
20240902,181600,1588053045,3015,3015,3015,3015,0
|
|
20240902,181500,1588053045,3015,3015,3015,3015,0
|
|
20240902,181400,1588053045,3015,3015,3015,3015,0
|
|
20240902,181300,1588053045,3015,3015,3015,3015,0
|
|
20240902,181200,1588053045,3015,3015,3015,3015,0
|
|
20240902,181100,1588053045,3015,3015,3015,3015,3064
|
|
20240902,181000,1588053045,3015,3015,3015,3015,0
|
|
20240902,180900,1588053045,3015,3015,3015,3015,0
|
|
20240902,180800,1588053045,3015,3015,3015,3015,0
|
|
20240902,180700,1588053045,3015,3015,3015,3015,0
|
|
20240902,180600,1588053045,3015,3015,3015,3015,0
|
|
20240902,180500,1588053045,3015,3015,3015,3015,0
|
|
20240902,180400,1588053045,3015,3015,3015,3015,0
|
|
20240902,180300,1588053045,3015,3015,3015,3015,0
|
|
20240902,180200,1588053045,3015,3015,3015,3015,0
|
|
20240902,180100,1588053045,3015,3015,3015,3015,0
|
|
20240902,180000,1588053045,3015,3015,3015,3015,0
|
|
20240902,175900,1588053045,3015,3015,3015,3015,0
|
|
20240902,175800,1588053045,3015,3015,3015,3015,0
|
|
20240902,175700,1588053045,3015,3015,3015,3015,0
|
|
20240902,175600,1588053045,3015,3015,3015,3015,0
|
|
20240902,175500,1588053045,3015,3015,3015,3015,0
|
|
20240902,175400,1588053045,3015,3015,3015,3015,0
|
|
20240902,175300,1588053045,3015,3015,3015,3015,0
|
|
20240902,175200,1588053045,3015,3015,3015,3015,0
|
|
20240902,175100,1588053045,3015,3015,3015,3015,0
|
|
20240902,175000,1588053045,3015,3015,3015,3015,0
|
|
20240902,174900,1588053045,3015,3015,3015,3015,0
|
|
20240902,174800,1588053045,3015,3015,3015,3015,0
|
|
20240902,174700,1588053045,3015,3015,3015,3015,0
|
|
20240902,174600,1588053045,3015,3015,3015,3015,0
|
|
20240902,174500,1588053045,3015,3015,3015,3015,0
|
|
20240902,174400,1588053045,3015,3015,3015,3015,0
|
|
20240902,174300,1588053045,3015,3015,3015,3015,0
|
|
20240902,174200,1588053045,3015,3015,3015,3015,0
|
|
20240902,174100,1588053045,3015,3015,3015,3015,3064
|
|
20240902,174000,1588053045,3015,3015,3015,3015,0
|
|
20240902,173900,1588053045,3015,3015,3015,3015,0
|
|
20240902,173800,1588053045,3015,3015,3015,3015,0
|
|
20240902,173700,1588053045,3015,3015,3015,3015,0
|
|
20240902,173600,1588053045,3015,3015,3015,3015,0
|
|
20240902,173500,1588053045,3015,3015,3015,3015,0
|
|
20240902,173400,1588053045,3015,3015,3015,3015,0
|
|
20240902,173300,1588053045,3015,3015,3015,3015,0
|
|
20240902,173200,1588053045,3015,3015,3015,3015,0
|
|
20240902,173100,1588053045,3015,3015,3015,3015,0
|
|
20240902,173000,1588053045,3015,3015,3015,3015,0
|
|
20240902,172900,1588053045,3015,3015,3015,3015,0
|
|
20240902,172800,1588053045,3015,3015,3015,3015,0
|
|
20240902,172700,1588053045,3015,3015,3015,3015,0
|
|
20240902,172600,1588053045,3015,3015,3015,3015,0
|
|
20240902,172500,1588053045,3015,3015,3015,3015,0
|
|
20240902,172400,1588053045,3015,3015,3015,3015,0
|
|
20240902,172300,1588053045,3015,3015,3015,3015,0
|
|
20240902,172200,1588053045,3015,3015,3015,3015,0
|
|
20240902,172100,1588053045,3015,3015,3015,3015,0
|
|
20240902,172000,1588053045,3015,3015,3015,3015,0
|
|
20240902,171900,1588053045,3015,3015,3015,3015,0
|
|
20240902,171800,1588053045,3015,3015,3015,3015,0
|
|
20240902,171700,1588053045,3015,3015,3015,3015,0
|
|
20240902,171600,1588053045,3015,3015,3015,3015,0
|
|
20240902,171500,1588053045,3015,3015,3015,3015,0
|
|
20240902,171400,1588053045,3015,3015,3015,3015,0
|
|
20240902,171300,1588053045,3015,3015,3015,3015,0
|
|
20240902,171200,1588053045,3015,3015,3015,3015,0
|
|
20240902,171100,1588053045,3015,3015,3015,3015,3064
|
|
20240902,171000,1588053045,3015,3015,3015,3015,0
|
|
20240902,170900,1588053045,3015,3015,3015,3015,0
|
|
20240902,170800,1588053045,3015,3015,3015,3015,0
|
|
20240902,170700,1588053045,3015,3015,3015,3015,0
|
|
20240902,170600,1588053045,3015,3015,3015,3015,0
|
|
20240902,170500,1588053045,3015,3015,3015,3015,0
|
|
20240902,170400,1588053045,3015,3015,3015,3015,0
|
|
20240902,170300,1588053045,3015,3015,3015,3015,0
|
|
20240902,170200,1588053045,3015,3015,3015,3015,0
|
|
20240902,170100,1588053045,3015,3015,3015,3015,0
|
|
20240902,170000,1588053045,3015,3015,3015,3015,0
|
|
20240902,165900,1588053045,3015,3015,3015,3015,0
|
|
20240902,165800,1588053045,3015,3015,3015,3015,0
|
|
20240902,165700,1588053045,3015,3015,3015,3015,0
|
|
20240902,165600,1588053045,3015,3015,3015,3015,0
|
|
20240902,165500,1588053045,3015,3015,3015,3015,0
|
|
20240902,165400,1588053045,3015,3015,3015,3015,0
|
|
20240902,165300,1588053045,3015,3015,3015,3015,0
|
|
20240902,165200,1588053045,3015,3015,3015,3015,0
|
|
20240902,165100,1588053045,3015,3015,3015,3015,0
|
|
20240902,165000,1588053045,3015,3015,3015,3015,0
|
|
20240902,164900,1588053045,3015,3015,3015,3015,0
|
|
20240902,164800,1588053045,3015,3015,3015,3015,0
|
|
20240902,164700,1588053045,3015,3015,3015,3015,0
|
|
20240902,164600,1588053045,3015,3015,3015,3015,0
|
|
20240902,164500,1588053045,3015,3015,3015,3015,0
|
|
20240902,164400,1588053045,3015,3015,3015,3015,0
|
|
20240902,164300,1588053045,3015,3015,3015,3015,0
|
|
20240902,164200,1588053045,3015,3015,3015,3015,0
|
|
20240902,164100,1588053045,3015,3015,3015,3015,3064
|
|
20240902,164000,1588053045,3015,3015,3015,3015,0
|
|
20240902,163900,1588053045,3015,3015,3015,3015,0
|
|
20240902,163800,1588053045,3015,3015,3015,3015,0
|
|
20240902,163700,1588053045,3015,3015,3015,3015,0
|
|
20240902,163600,1588053045,3015,3015,3015,3015,0
|
|
20240902,163500,1588053045,3015,3015,3015,3015,0
|
|
20240902,163400,1588053045,3015,3015,3015,3015,0
|
|
20240902,163300,1588053045,3015,3015,3015,3015,0
|
|
20240902,163200,1588053045,3015,3015,3015,3015,0
|
|
20240902,163100,1588053045,3015,3015,3015,3015,0
|
|
20240902,163000,1588053045,3015,3015,3015,3015,0
|
|
20240902,162900,1588053045,3015,3015,3015,3015,0
|
|
20240902,162800,1588053045,3015,3015,3015,3015,0
|
|
20240902,162700,1588053045,3015,3015,3015,3015,0
|
|
20240902,162600,1588053045,3015,3015,3015,3015,0
|
|
20240902,162500,1588053045,3015,3015,3015,3015,0
|
|
20240902,162400,1588053045,3015,3015,3015,3015,0
|
|
20240902,162300,1588053045,3015,3015,3015,3015,0
|
|
20240902,162200,1588053045,3015,3015,3015,3015,0
|
|
20240902,162100,1588053045,3015,3015,3015,3015,0
|
|
20240902,162000,1588053045,3015,3015,3015,3015,0
|
|
20240902,161900,1588053045,3015,3015,3015,3015,0
|
|
20240902,161800,1588053045,3015,3015,3015,3015,0
|
|
20240902,161700,1588053045,3015,3015,3015,3015,0
|
|
20240902,161600,1588053045,3015,3015,3015,3015,0
|
|
20240902,161500,1588053045,3015,3015,3015,3015,0
|
|
20240902,161400,1588053045,3015,3015,3015,3015,0
|
|
20240902,161300,1588053045,3015,3015,3015,3015,0
|
|
20240902,161200,1588053045,3015,3015,3015,3015,0
|
|
20240902,161100,1588053045,3015,3015,3015,3015,3064
|
|
20240902,161000,1588053045,3015,3015,3015,3015,0
|
|
20240902,160900,1588053045,3015,3015,3015,3015,0
|
|
20240902,160800,1588053045,3015,3015,3015,3015,0
|
|
20240902,160700,1588053045,3015,3015,3015,3015,0
|
|
20240902,160600,1588053045,3015,3015,3015,3015,0
|
|
20240902,160500,1588053045,3015,3015,3015,3015,0
|
|
20240902,160400,1588053045,3015,3015,3015,3015,0
|
|
20240902,160300,1588053045,3015,3015,3015,3015,0
|
|
20240902,160200,1588053045,3015,3015,3015,3015,0
|
|
20240902,160100,1588053045,3015,3015,3015,3015,0
|
|
20240902,160000,1588053045,3015,3015,3015,3015,0
|
|
20240902,155900,1588053045,3015,3015,3015,3015,0
|
|
20240902,155800,1588053045,3015,3015,3015,3015,0
|
|
20240902,155700,1588053045,3015,3015,3015,3015,0
|
|
20240902,155600,1588053045,3015,3015,3015,3015,0
|
|
20240902,155500,1588053045,3015,3015,3015,3015,0
|
|
20240902,155400,1588053045,3015,3015,3015,3015,0
|
|
20240902,155300,1588053045,3015,3015,3015,3015,0
|
|
20240902,155200,1588053045,3015,3015,3015,3015,0
|
|
20240902,155100,1588053045,3015,3015,3015,3015,0
|
|
20240902,155000,1588053045,3015,3015,3015,3015,0
|
|
20240902,154900,1588053045,3015,3015,3015,3015,0
|
|
20240902,154800,1588053045,3015,3015,3015,3015,0
|
|
20240902,154700,1588053045,3015,3015,3015,3015,0
|
|
20240902,154600,1588053045,3015,3015,3015,3015,0
|
|
20240902,154500,1588053045,3015,3015,3015,3015,0
|
|
20240902,154400,1588053045,3015,3015,3015,3015,0
|
|
20240902,154300,1588053045,3015,3015,3015,3015,0
|
|
20240902,154200,1588053045,3015,3015,3015,3015,0
|
|
20240902,154100,1588053045,3015,3015,3015,3015,3064
|
|
20240902,154000,1588053045,3015,3015,3015,3015,0
|
|
20240902,153900,1588053045,3015,3015,3015,3015,0
|
|
20240902,153800,1588053045,3015,3015,3015,3015,0
|
|
20240902,153700,1588053045,3015,3015,3015,3015,0
|
|
20240902,153600,1588053045,3015,3015,3015,3015,0
|
|
20240902,153500,1588053045,3015,3015,3015,3015,0
|
|
20240902,153400,1588053045,3015,3015,3015,3015,0
|
|
20240902,153300,1588053045,3015,3015,3015,3015,0
|
|
20240902,153200,1588053045,3015,3015,3015,3015,0
|
|
20240902,153100,1588053045,3015,3015,3015,3015,0
|
|
20240902,153000,1588053045,3015,3015,3015,3015,3064
|
|
20240902,152900,1578815085,3010,3010,3010,3010,0
|
|
20240902,152800,1578815085,3010,3010,3010,3010,0
|
|
20240902,152700,1578815085,3010,3010,3010,3010,0
|
|
20240902,152600,1578815085,3010,3010,3010,3010,0
|
|
20240902,152500,1578815085,3010,3010,3010,3010,0
|
|
20240902,152400,1578815085,3010,3010,3010,3010,0
|
|
20240902,152300,1578815085,3010,3010,3010,3010,0
|
|
20240902,152200,1578815085,3010,3010,3010,3010,0
|
|
20240902,152100,1578815085,3010,3010,3010,3010,0
|
|
20240902,152000,1578815085,3010,3010,3010,3010,0
|
|
20240902,151900,1578815085,3010,3010,3015,3010,2318
|
|
20240902,151800,1571837880,3010,3020,3025,3010,1220
|
|
20240902,151700,1568155290,3010,3015,3020,3010,3494
|
|
20240902,151600,1557636850,3010,3015,3015,3010,599
|
|
20240902,151500,1555830915,3015,3020,3020,3015,3211
|
|
20240902,151400,1546144695,3015,3015,3015,3015,17
|
|
20240902,151300,1546093440,3015,3015,3015,3015,3
|
|
20240902,151200,1546084395,3010,3010,3020,3005,8861
|
|
20240902,151100,1519440090,3005,3010,3010,3005,372
|
|
20240902,151000,1518321400,3005,3010,3010,3000,5367
|
|
20240902,150900,1502206940,3005,3010,3010,3005,5375
|
|
20240902,150800,1486055055,3005,3020,3020,3005,6545
|
|
20240902,150700,1466366785,3020,3020,3020,3020,171
|
|
20240902,150600,1465850365,3020,3015,3020,3015,1487
|
|
20240902,150500,1461365910,3020,3010,3020,3010,999
|
|
20240902,150400,1458354890,3015,3015,3015,3010,6532
|
|
20240902,150300,1438664660,3015,3015,3015,3015,369
|
|
20240902,150200,1437552125,3010,3010,3010,3010,1356
|
|
20240902,150100,1433470565,3010,3015,3015,3010,1645
|
|
20240902,150000,1428515805,3010,3020,3020,3010,4351
|
|
20240902,145900,1415418735,3010,3015,3020,3010,4643
|
|
20240902,145800,1401434990,3015,3010,3020,3005,2870
|
|
20240902,145700,1392797205,3015,3010,3015,3010,270
|
|
20240902,145600,1391984500,3020,3020,3020,3005,23836
|
|
20240902,145500,1320229570,3020,3020,3025,3020,10309
|
|
20240902,145400,1289096385,3025,3025,3025,3020,724
|
|
20240902,145300,1286908465,3025,3025,3025,3020,1156
|
|
20240902,145200,1283416065,3020,3025,3025,3020,1324
|
|
20240902,145100,1279410990,3025,3020,3025,3020,3419
|
|
20240902,145000,1269085605,3020,3020,3020,3020,703
|
|
20240902,144900,1266962545,3020,3025,3025,3010,13262
|
|
20240902,144800,1226947685,3025,3035,3035,3025,17375
|
|
20240902,144700,1174387595,3030,3030,3030,3030,37
|
|
20240902,144600,1174275485,3030,3030,3030,3030,113
|
|
20240902,144500,1173933095,3030,3030,3035,3025,29795
|
|
20240902,144400,1083691935,3030,3035,3035,3030,1537
|
|
20240902,144300,1079032310,3035,3035,3035,3035,1688
|
|
20240902,144200,1073909230,3035,3035,3035,3035,1748
|
|
20240902,144100,1068604050,3035,3035,3035,3030,6604
|
|
20240902,144000,1048569975,3035,3040,3040,3035,2500
|
|
20240902,143900,1040972475,3035,3035,3035,3035,4875
|
|
20240902,143800,1026176850,3035,3040,3040,3035,1001
|
|
20240902,143700,1023135385,3040,3035,3040,3035,15326
|
|
20240902,143600,976620970,3035,3045,3045,3035,3880
|
|
20240902,143500,964834950,3045,3045,3045,3045,6
|
|
20240902,143400,964816680,3045,3045,3045,3040,7046
|
|
20240902,143300,943396610,3050,3050,3055,3050,3
|
|
20240902,143200,943387455,3040,3050,3050,3040,21263
|
|
20240902,143100,878685785,3055,3055,3055,3055,216
|
|
20240902,143000,878025905,3055,3055,3055,3055,259
|
|
20240902,142900,877234660,3055,3050,3055,3050,439
|
|
20240902,142800,875894515,3050,3050,3050,3050,181
|
|
20240902,142700,875342465,3055,3055,3055,3055,511
|
|
20240902,142600,873781360,3055,3055,3055,3055,1
|
|
20240902,142500,873778305,3055,3055,3055,3055,1100
|
|
20240902,142400,870417805,3055,3050,3055,3050,109
|
|
20240902,142300,870084855,3055,3055,3055,3055,400
|
|
20240902,142200,868862855,3055,3050,3055,3050,195
|
|
20240902,142100,868267915,3055,3055,3055,3055,126
|
|
20240902,142000,867882985,3055,3055,3055,3055,36
|
|
20240902,141900,867773005,3055,3055,3055,3055,832
|
|
20240902,141800,865231245,3055,3055,3055,3055,0
|
|
20240902,141700,865231245,3055,3055,3055,3055,415
|
|
20240902,141600,863963420,3045,3050,3050,3045,568
|
|
20240902,141500,862231025,3050,3050,3050,3050,230
|
|
20240902,141400,861529525,3050,3050,3050,3050,332
|
|
20240902,141300,860516925,3050,3050,3050,3050,2244
|
|
20240902,141200,853672725,3055,3055,3055,3055,0
|
|
20240902,141100,853672725,3055,3055,3055,3055,0
|
|
20240902,141000,853672725,3055,3055,3055,3055,1
|
|
20240902,140900,853669670,3055,3055,3055,3055,32
|
|
20240902,140800,853571910,3050,3050,3050,3050,350
|
|
20240902,140700,852504410,3050,3050,3050,3050,3000
|
|
20240902,140600,843354410,3050,3050,3050,3050,10
|
|
20240902,140500,843323910,3050,3050,3050,3050,350
|
|
20240902,140400,842256410,3050,3050,3050,3050,0
|
|
20240902,140300,842256410,3050,3050,3050,3050,1
|
|
20240902,140200,842253360,3055,3055,3055,3055,5
|
|
20240902,140100,842238085,3050,3050,3050,3050,245
|
|
20240902,140000,841490835,3050,3050,3050,3050,0
|
|
20240902,135900,841490835,3050,3050,3050,3050,2000
|
|
20240902,135800,835390835,3050,3050,3050,3050,100
|
|
20240902,135700,835085835,3050,3050,3050,3050,0
|
|
20240902,135600,835085835,3050,3050,3050,3050,115
|
|
20240902,135500,834735085,3055,3050,3055,3050,1426
|
|
20240902,135400,830385480,3050,3050,3050,3050,10
|
|
20240902,135300,830354980,3050,3045,3050,3045,55
|
|
20240902,135200,830187255,3050,3050,3050,3050,300
|
|
20240902,135100,829272255,3050,3050,3050,3050,18
|
|
20240902,135000,829217355,3050,3050,3050,3050,0
|
|
20240902,134900,829217355,3050,3050,3050,3050,0
|
|
20240902,134800,829217355,3050,3050,3050,3050,50
|
|
20240902,134700,829064855,3050,3045,3050,3045,11
|
|
20240902,134600,829031310,3050,3045,3050,3045,78
|
|
20240902,134500,828793430,3050,3050,3050,3050,410
|
|
20240902,134400,827542930,3050,3050,3050,3050,13
|
|
20240902,134300,827503280,3050,3045,3050,3045,755
|
|
20240902,134200,825201530,3050,3050,3050,3050,20
|
|
20240902,134100,825140530,3050,3050,3050,3050,35
|
|
20240902,134000,825033780,3050,3050,3050,3050,309
|
|
20240902,133900,824091330,3050,3050,3050,3050,1872
|
|
20240902,133800,818381730,3045,3045,3045,3045,0
|
|
20240902,133700,818381730,3045,3045,3045,3045,0
|
|
20240902,133600,818381730,3045,3045,3045,3045,100
|
|
20240902,133500,818077230,3050,3050,3050,3050,0
|
|
20240902,133400,818077230,3050,3050,3050,3050,2
|
|
20240902,133300,818071130,3050,3050,3050,3050,0
|
|
20240902,133200,818071130,3050,3050,3050,3050,1310
|
|
20240902,133100,814075630,3055,3055,3055,3055,0
|
|
20240902,133000,814075630,3055,3055,3055,3055,0
|
|
20240902,132900,814075630,3055,3055,3055,3055,0
|
|
20240902,132800,814075630,3055,3055,3055,3055,1
|
|
20240902,132700,814072575,3055,3050,3055,3050,320
|
|
20240902,132600,813096525,3050,3050,3050,3050,0
|
|
20240902,132500,813096525,3050,3055,3055,3050,203
|
|
20240902,132400,812477360,3050,3055,3055,3050,558
|
|
20240902,132300,810772960,3055,3055,3055,3055,0
|
|
20240902,132200,810772960,3055,3050,3055,3050,3130
|
|
20240902,132100,801222800,3050,3055,3055,3050,917
|
|
20240902,132000,798425945,3055,3050,3055,3050,605
|
|
20240902,131900,796577680,3050,3050,3050,3050,0
|
|
20240902,131800,796577680,3050,3050,3055,3050,452
|
|
20240902,131700,795198965,3050,3050,3050,3050,112
|
|
20240902,131600,794857365,3050,3050,3050,3050,28
|
|
20240902,131500,794771965,3050,3050,3050,3050,7
|
|
20240902,131400,794750615,3055,3055,3055,3050,9
|
|
20240902,131300,794723125,3055,3055,3055,3055,0
|
|
20240902,131200,794723125,3055,3060,3060,3055,4
|
|
20240902,131100,794710890,3060,3060,3060,3060,0
|
|
20240902,131000,794710890,3060,3050,3060,3050,3320
|
|
20240902,130900,784584880,3055,3060,3060,3055,343
|
|
20240902,130800,783536965,3055,3055,3055,3055,20
|
|
20240902,130700,783475865,3050,3055,3055,3050,2001
|
|
20240902,130600,777362815,3060,3060,3060,3060,0
|
|
20240902,130500,777362815,3060,3055,3060,3055,3235
|
|
20240902,130400,767479865,3055,3055,3055,3055,30
|
|
20240902,130300,767388215,3055,3055,3055,3055,0
|
|
20240902,130200,767388215,3055,3055,3055,3055,4
|
|
20240902,130100,767375995,3060,3060,3060,3060,0
|
|
20240902,130000,767375995,3060,3060,3060,3060,0
|
|
20240902,125900,767375995,3060,3060,3060,3060,1
|
|
20240902,125800,767372935,3060,3050,3060,3050,51
|
|
20240902,125700,767217375,3055,3055,3055,3055,881
|
|
20240902,125600,764525920,3060,3060,3060,3060,82
|
|
20240902,125500,764275000,3060,3060,3060,3060,1
|
|
20240902,125400,764271940,3060,3060,3065,3060,327
|
|
20240902,125300,763271150,3060,3060,3060,3060,631
|
|
20240902,125200,761340290,3060,3060,3060,3060,1
|
|
20240902,125100,761337230,3055,3055,3060,3055,1201
|
|
20240902,125000,757668080,3055,3055,3055,3055,20
|
|
20240902,124900,757606980,3055,3060,3060,3055,11
|
|
20240902,124800,757573370,3060,3060,3060,3060,66
|
|
20240902,124700,757371410,3060,3060,3060,3060,0
|
|
20240902,124600,757371410,3060,3060,3060,3060,100
|
|
20240902,124500,757065410,3050,3050,3050,3050,0
|
|
20240902,124400,757065410,3050,3060,3060,3050,1196
|
|
20240902,124300,753416635,3055,3055,3055,3055,1
|
|
20240902,124200,753413580,3055,3055,3055,3055,1
|
|
20240902,124100,753410525,3055,3055,3055,3055,0
|
|
20240902,124000,753410525,3055,3055,3055,3055,0
|
|
20240902,123900,753410525,3055,3055,3055,3055,0
|
|
20240902,123800,753410525,3055,3055,3055,3055,0
|
|
20240902,123700,753410525,3055,3055,3055,3055,388
|
|
20240902,123600,752225185,3055,3055,3055,3055,50
|
|
20240902,123500,752072435,3055,3055,3055,3055,1
|
|
20240902,123400,752069380,3055,3055,3055,3055,0
|
|
20240902,123300,752069380,3055,3055,3055,3055,66
|
|
20240902,123200,751867750,3050,3050,3050,3050,0
|
|
20240902,123100,751867750,3050,3050,3050,3050,369
|
|
20240902,123000,750742300,3050,3050,3050,3050,0
|
|
20240902,122900,750742300,3050,3050,3050,3050,305
|
|
20240902,122800,749812050,3050,3050,3050,3050,550
|
|
20240902,122700,748134550,3050,3050,3050,3050,0
|
|
20240902,122600,748134550,3050,3050,3050,3050,592
|
|
20240902,122500,746328950,3050,3050,3050,3050,2
|
|
20240902,122400,746322850,3055,3055,3055,3055,0
|
|
20240902,122300,746322850,3055,3045,3055,3045,267
|
|
20240902,122200,745509825,3055,3050,3055,3050,12
|
|
20240902,122100,745473220,3045,3045,3045,3045,0
|
|
20240902,122000,745473220,3045,3045,3045,3045,15
|
|
20240902,121900,745427545,3050,3050,3050,3050,0
|
|
20240902,121800,745427545,3050,3055,3055,3050,881
|
|
20240902,121700,742739420,3055,3055,3055,3055,33
|
|
20240902,121600,742638605,3055,3045,3055,3045,45
|
|
20240902,121500,742501550,3050,3050,3050,3050,3
|
|
20240902,121400,742492400,3050,3050,3050,3050,0
|
|
20240902,121300,742492400,3050,3050,3050,3050,40
|
|
20240902,121200,742370400,3050,3050,3050,3050,590
|
|
20240902,121100,740570900,3050,3045,3050,3045,2323
|
|
20240902,121000,733485865,3050,3050,3050,3050,0
|
|
20240902,120900,733485865,3050,3050,3050,3050,5254
|
|
20240902,120800,717461165,3050,3055,3055,3050,124
|
|
20240902,120700,717082715,3050,3050,3050,3050,50
|
|
20240902,120600,716930215,3050,3055,3055,3050,68
|
|
20240902,120500,716722730,3055,3055,3055,3055,377
|
|
20240902,120400,715570995,3055,3055,3055,3055,128
|
|
20240902,120300,715179955,3050,3050,3050,3050,4134
|
|
20240902,120200,702571255,3055,3055,3055,3055,0
|
|
20240902,120100,702571255,3055,3055,3055,3055,10
|
|
20240902,120000,702540705,3055,3060,3060,3055,3533
|
|
20240902,115900,691746610,3060,3060,3060,3060,0
|
|
20240902,115800,691746610,3060,3055,3060,3055,1686
|
|
20240902,115700,686595855,3055,3055,3055,3055,0
|
|
20240902,115600,686595855,3055,3055,3055,3055,318
|
|
20240902,115500,685624365,3060,3060,3060,3060,2
|
|
20240902,115400,685618245,3060,3060,3060,3060,0
|
|
20240902,115300,685618245,3060,3060,3060,3060,0
|
|
20240902,115200,685618245,3060,3060,3060,3060,0
|
|
20240902,115100,685618245,3060,3055,3060,3055,101
|
|
20240902,115000,685309685,3055,3055,3055,3055,350
|
|
20240902,114900,684240435,3055,3060,3060,3055,10
|
|
20240902,114800,684209875,3055,3055,3055,3055,101
|
|
20240902,114700,683901320,3055,3055,3055,3055,1132
|
|
20240902,114600,680443060,3055,3055,3055,3055,3879
|
|
20240902,114500,668592715,3055,3055,3055,3055,0
|
|
20240902,114400,668592715,3055,3055,3055,3055,800
|
|
20240902,114300,666148715,3055,3055,3055,3055,0
|
|
20240902,114200,666148715,3055,3055,3055,3055,0
|
|
20240902,114100,666148715,3055,3055,3055,3055,0
|
|
20240902,114000,666148715,3055,3055,3055,3055,2000
|
|
20240902,113900,660038715,3055,3055,3055,3055,100
|
|
20240902,113800,659733215,3055,3055,3055,3055,0
|
|
20240902,113700,659733215,3055,3055,3055,3055,0
|
|
20240902,113600,659733215,3055,3055,3055,3055,0
|
|
20240902,113500,659733215,3055,3055,3055,3055,0
|
|
20240902,113400,659733215,3055,3055,3055,3055,0
|
|
20240902,113300,659733215,3055,3055,3055,3055,36
|
|
20240902,113200,659623235,3060,3060,3060,3060,19
|
|
20240902,113100,659565095,3055,3055,3055,3055,0
|
|
20240902,113000,659565095,3055,3055,3055,3055,0
|
|
20240902,112900,659565095,3055,3055,3055,3055,0
|
|
20240902,112800,659565095,3055,3055,3055,3055,0
|
|
20240902,112700,659565095,3055,3055,3055,3055,0
|
|
20240902,112600,659565095,3055,3055,3055,3055,20
|
|
20240902,112500,659503995,3060,3060,3060,3060,0
|
|
20240902,112400,659503995,3060,3060,3060,3060,0
|
|
20240902,112300,659503995,3060,3060,3060,3060,70
|
|
20240902,112200,659289795,3050,3050,3050,3050,0
|
|
20240902,112100,659289795,3050,3050,3050,3050,0
|
|
20240902,112000,659289795,3050,3050,3050,3050,0
|
|
20240902,111900,659289795,3050,3050,3050,3050,0
|
|
20240902,111800,659289795,3050,3050,3050,3050,0
|
|
20240902,111700,659289795,3050,3050,3050,3050,0
|
|
20240902,111600,659289795,3050,3050,3050,3050,0
|
|
20240902,111500,659289795,3050,3060,3060,3050,7393
|
|
20240902,111400,636704025,3075,3060,3075,3060,390
|
|
20240902,111300,635510610,3060,3060,3060,3060,100
|
|
20240902,111200,635204610,3060,3070,3070,3060,826
|
|
20240902,111100,632673790,3070,3070,3070,3070,1
|
|
20240902,111000,632670720,3060,3060,3060,3060,0
|
|
20240902,110900,632670720,3060,3060,3060,3060,0
|
|
20240902,110800,632670720,3060,3060,3060,3060,0
|
|
20240902,110700,632670720,3060,3060,3060,3060,0
|
|
20240902,110600,632670720,3060,3060,3060,3060,641
|
|
20240902,110500,630709260,3065,3065,3065,3065,50
|
|
20240902,110400,630556010,3065,3065,3065,3065,216
|
|
20240902,110300,629893970,3060,3060,3060,3060,0
|
|
20240902,110200,629893970,3060,3065,3065,3060,501
|
|
20240902,110100,628360905,3065,3065,3065,3065,1
|
|
20240902,110000,628357840,3070,3070,3070,3070,32
|
|
20240902,105900,628259600,3055,3070,3070,3055,220
|
|
20240902,105800,627584885,3070,3070,3070,3065,941
|
|
20240902,105700,624696065,3070,3070,3070,3050,45
|
|
20240902,105600,624558715,3050,3070,3070,3050,5100
|
|
20240902,105500,608996655,3070,3070,3070,3070,5
|
|
20240902,105400,608981305,3070,3070,3070,3070,0
|
|
20240902,105300,608981305,3070,3070,3070,3070,0
|
|
20240902,105200,608981305,3070,3070,3070,3070,132
|
|
20240902,105100,608576065,3055,3060,3060,3055,1000
|
|
20240902,105000,605520840,3055,3070,3070,3055,30
|
|
20240902,104900,605428890,3070,3070,3070,3070,792
|
|
20240902,104800,602997450,3065,3065,3065,3065,2000
|
|
20240902,104700,596867450,3065,3065,3065,3065,2476
|
|
20240902,104600,589278510,3065,3065,3065,3065,0
|
|
20240902,104500,589278510,3065,3065,3065,3065,32
|
|
20240902,104400,589180430,3065,3065,3065,3065,1
|
|
20240902,104300,589177365,3065,3060,3065,3055,175
|
|
20240902,104200,588641855,3065,3065,3065,3065,486
|
|
20240902,104100,587152265,3065,3050,3065,3050,553
|
|
20240902,104000,585462970,3065,3060,3065,3060,71
|
|
20240902,103900,585245365,3065,3050,3065,3050,28
|
|
20240902,103800,585159665,3065,3065,3065,3065,2
|
|
20240902,103700,585153535,3055,3060,3060,3055,3552
|
|
20240902,103600,574302005,3065,3065,3065,3065,200
|
|
20240902,103500,573689005,3065,3065,3065,3065,9
|
|
20240902,103400,573661420,3060,3060,3060,3060,128
|
|
20240902,103300,573269740,3060,3060,3060,3060,74
|
|
20240902,103200,573043300,3060,3060,3060,3055,46
|
|
20240902,103100,572902620,3060,3060,3060,3060,205
|
|
20240902,103000,572275320,3060,3060,3060,3060,34
|
|
20240902,102900,572171280,3060,3060,3060,3060,20
|
|
20240902,102800,572110080,3065,3065,3065,3065,0
|
|
20240902,102700,572110080,3065,3065,3065,3065,0
|
|
20240902,102600,572110080,3065,3065,3065,3065,109
|
|
20240902,102500,571775995,3065,3065,3065,3065,22
|
|
20240902,102400,571708565,3065,3065,3065,3065,15
|
|
20240902,102300,571662590,3065,3065,3065,3065,33
|
|
20240902,102200,571561445,3060,3060,3060,3060,1638
|
|
20240902,102100,566549165,3060,3060,3060,3060,3
|
|
20240902,102000,566539985,3055,3055,3060,3055,1481
|
|
20240902,101900,562015235,3055,3055,3055,3055,3
|
|
20240902,101800,562006070,3045,3045,3055,3045,34
|
|
20240902,101700,561902395,3050,3050,3050,3050,479
|
|
20240902,101600,560441445,3050,3050,3050,3050,50
|
|
20240902,101500,560288945,3050,3050,3050,3045,512
|
|
20240902,101400,558729845,3045,3045,3045,3045,412
|
|
20240902,101300,557475305,3050,3045,3050,3045,4582
|
|
20240902,101200,543523050,3050,3045,3050,3045,12
|
|
20240902,101100,543486485,3050,3055,3055,3040,6254
|
|
20240902,101000,524442820,3045,3050,3050,3045,710
|
|
20240902,100900,522280425,3050,3055,3060,3050,352
|
|
20240902,100800,521203760,3060,3045,3060,3045,3275
|
|
20240902,100700,511223225,3050,3060,3060,3050,941
|
|
20240902,100600,508352115,3060,3050,3060,3050,253
|
|
20240902,100500,507580300,3060,3060,3060,3045,3989
|
|
20240902,100400,495418195,3060,3060,3060,3055,121
|
|
20240902,100300,495048085,3060,3060,3060,3050,375
|
|
20240902,100200,493902905,3055,3060,3060,3055,585
|
|
20240902,100100,492112825,3060,3060,3060,3050,10102
|
|
20240902,100000,461238120,3060,3060,3070,3060,3160
|
|
20240902,095900,451568510,3070,3070,3070,3070,3
|
|
20240902,095800,451559300,3070,3065,3070,3065,291
|
|
20240902,095700,450667360,3065,3065,3065,3065,673
|
|
20240902,095600,448604615,3075,3075,3075,3075,0
|
|
20240902,095500,448604615,3075,3065,3075,3060,1575
|
|
20240902,095400,443784460,3060,3070,3070,3060,9182
|
|
20240902,095300,415674595,3075,3075,3075,3075,0
|
|
20240902,095200,415674595,3075,3070,3075,3070,1761
|
|
20240902,095100,410262295,3070,3065,3070,3065,2168
|
|
20240902,095000,403617185,3075,3075,3075,3075,0
|
|
20240902,094900,403617185,3075,3070,3075,3065,969
|
|
20240902,094800,400643580,3070,3075,3075,3070,286
|
|
20240902,094700,399765445,3075,3075,3075,3075,0
|
|
20240902,094600,399765445,3075,3070,3075,3070,1145
|
|
20240902,094500,396250240,3070,3070,3070,3070,703
|
|
20240902,094400,394092030,3070,3080,3080,3070,5961
|
|
20240902,094300,375791750,3080,3075,3080,3075,85
|
|
20240902,094200,375530370,3080,3075,3080,3075,780
|
|
20240902,094100,373131745,3080,3080,3080,3080,3
|
|
20240902,094000,373122505,3080,3080,3080,3080,30
|
|
20240902,093900,373030105,3080,3070,3080,3070,132
|
|
20240902,093800,372624055,3075,3080,3080,3075,639
|
|
20240902,093700,370656045,3080,3080,3080,3080,50
|
|
20240902,093600,370502045,3080,3080,3080,3080,27
|
|
20240902,093500,370418885,3085,3075,3085,3070,5197
|
|
20240902,093400,354439605,3075,3075,3075,3065,6788
|
|
20240902,093300,333630045,3070,3075,3075,3065,1766
|
|
20240902,093200,328204115,3065,3075,3075,3065,434
|
|
20240902,093100,326872460,3070,3085,3085,3070,817
|
|
20240902,093000,324364160,3085,3085,3085,3085,6
|
|
20240902,092900,324345650,3085,3075,3085,3070,6891
|
|
20240902,092800,303178410,3080,3085,3085,3080,233
|
|
20240902,092700,302460605,3080,3080,3080,3080,3450
|
|
20240902,092600,291834605,3085,3085,3085,3085,663
|
|
20240902,092500,289789250,3085,3085,3085,3080,140
|
|
20240902,092400,289358035,3085,3085,3085,3085,11
|
|
20240902,092300,289324100,3085,3080,3085,3080,943
|
|
20240902,092200,286419645,3085,3080,3085,3080,207
|
|
20240902,092100,285782040,3080,3080,3080,3080,0
|
|
20240902,092000,285782040,3080,3080,3080,3080,500
|
|
20240902,091900,284242040,3080,3085,3085,3080,1003
|
|
20240902,091800,281152785,3085,3085,3085,3085,5
|
|
20240902,091700,281137360,3085,3095,3095,3085,4892
|
|
20240902,091600,266045440,3095,3085,3095,3085,1244
|
|
20240902,091500,262204420,3085,3085,3085,3085,57
|
|
20240902,091400,262028575,3085,3075,3085,3075,4084
|
|
20240902,091300,249453485,3070,3070,3070,3070,2858
|
|
20240902,091200,240679425,3065,3070,3070,3065,6604
|
|
20240902,091100,220426725,3070,3080,3080,3070,972
|
|
20240902,091000,217435675,3075,3070,3080,3070,5079
|
|
20240902,090900,201843005,3065,3080,3085,3065,12963
|
|
20240902,090800,162068445,3075,3095,3095,3070,6772
|
|
20240902,090700,141215460,3090,3095,3095,3090,1475
|
|
20240902,090600,136657690,3090,3095,3095,3090,1576
|
|
20240902,090500,131787800,3095,3090,3105,3085,401
|
|
20240902,090400,130548340,3090,3105,3105,3080,10684
|
|
20240902,090300,97551765,3105,3120,3120,3095,11009
|
|
20240902,090200,63406515,3125,3135,3135,3120,2391
|
|
20240902,090100,55938665,3140,3125,3140,3120,958
|
|
20240902,090000,52943935,3125,3110,3125,3100,16960
|