671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,200800,260922640,6210,6210,6210,6210,544
|
|
20240902,200700,260922640,6210,6210,6210,6210,0
|
|
20240902,200600,260922640,6210,6210,6210,6210,0
|
|
20240902,200500,260922640,6210,6210,6210,6210,0
|
|
20240902,200400,260922640,6210,6210,6210,6210,0
|
|
20240902,200300,260922640,6210,6210,6210,6210,0
|
|
20240902,200200,260922640,6210,6210,6210,6210,0
|
|
20240902,200100,260922640,6210,6210,6210,6210,0
|
|
20240902,200000,260922640,6210,6210,6210,6210,0
|
|
20240902,195900,260922640,6210,6210,6210,6210,0
|
|
20240902,195800,260922640,6210,6210,6210,6210,0
|
|
20240902,195700,260922640,6210,6210,6210,6210,0
|
|
20240902,195600,260922640,6210,6210,6210,6210,0
|
|
20240902,195500,260922640,6210,6210,6210,6210,0
|
|
20240902,195400,260922640,6210,6210,6210,6210,0
|
|
20240902,195300,260922640,6210,6210,6210,6210,0
|
|
20240902,195200,260922640,6210,6210,6210,6210,0
|
|
20240902,195100,260922640,6210,6210,6210,6210,0
|
|
20240902,195000,260922640,6210,6210,6210,6210,0
|
|
20240902,194900,260922640,6210,6210,6210,6210,0
|
|
20240902,194800,260922640,6210,6210,6210,6210,0
|
|
20240902,194700,260922640,6210,6210,6210,6210,0
|
|
20240902,194600,260922640,6210,6210,6210,6210,0
|
|
20240902,194500,260922640,6210,6210,6210,6210,0
|
|
20240902,194400,260922640,6210,6210,6210,6210,0
|
|
20240902,194300,260922640,6210,6210,6210,6210,0
|
|
20240902,194200,260922640,6210,6210,6210,6210,0
|
|
20240902,194100,260922640,6210,6210,6210,6210,0
|
|
20240902,194000,260922640,6210,6210,6210,6210,0
|
|
20240902,193900,260922640,6210,6210,6210,6210,0
|
|
20240902,193800,260922640,6210,6210,6210,6210,544
|
|
20240902,193700,260922640,6210,6210,6210,6210,0
|
|
20240902,193600,260922640,6210,6210,6210,6210,0
|
|
20240902,193500,260922640,6210,6210,6210,6210,0
|
|
20240902,193400,260922640,6210,6210,6210,6210,0
|
|
20240902,193300,260922640,6210,6210,6210,6210,0
|
|
20240902,193200,260922640,6210,6210,6210,6210,0
|
|
20240902,193100,260922640,6210,6210,6210,6210,0
|
|
20240902,193000,260922640,6210,6210,6210,6210,0
|
|
20240902,192900,260922640,6210,6210,6210,6210,0
|
|
20240902,192800,260922640,6210,6210,6210,6210,0
|
|
20240902,192700,260922640,6210,6210,6210,6210,0
|
|
20240902,192600,260922640,6210,6210,6210,6210,0
|
|
20240902,192500,260922640,6210,6210,6210,6210,0
|
|
20240902,192400,260922640,6210,6210,6210,6210,0
|
|
20240902,192300,260922640,6210,6210,6210,6210,0
|
|
20240902,192200,260922640,6210,6210,6210,6210,0
|
|
20240902,192100,260922640,6210,6210,6210,6210,0
|
|
20240902,192000,260922640,6210,6210,6210,6210,0
|
|
20240902,191900,260922640,6210,6210,6210,6210,0
|
|
20240902,191800,260922640,6210,6210,6210,6210,0
|
|
20240902,191700,260922640,6210,6210,6210,6210,0
|
|
20240902,191600,260922640,6210,6210,6210,6210,0
|
|
20240902,191500,260922640,6210,6210,6210,6210,0
|
|
20240902,191400,260922640,6210,6210,6210,6210,0
|
|
20240902,191300,260922640,6210,6210,6210,6210,0
|
|
20240902,191200,260922640,6210,6210,6210,6210,0
|
|
20240902,191100,260922640,6210,6210,6210,6210,0
|
|
20240902,191000,260922640,6210,6210,6210,6210,0
|
|
20240902,190900,260922640,6210,6210,6210,6210,0
|
|
20240902,190800,260922640,6210,6210,6210,6210,544
|
|
20240902,190700,260922640,6210,6210,6210,6210,0
|
|
20240902,190600,260922640,6210,6210,6210,6210,0
|
|
20240902,190500,260922640,6210,6210,6210,6210,0
|
|
20240902,190400,260922640,6210,6210,6210,6210,0
|
|
20240902,190300,260922640,6210,6210,6210,6210,0
|
|
20240902,190200,260922640,6210,6210,6210,6210,0
|
|
20240902,190100,260922640,6210,6210,6210,6210,0
|
|
20240902,190000,260922640,6210,6210,6210,6210,0
|
|
20240902,185900,260922640,6210,6210,6210,6210,0
|
|
20240902,185800,260922640,6210,6210,6210,6210,0
|
|
20240902,185700,260922640,6210,6210,6210,6210,0
|
|
20240902,185600,260922640,6210,6210,6210,6210,0
|
|
20240902,185500,260922640,6210,6210,6210,6210,0
|
|
20240902,185400,260922640,6210,6210,6210,6210,0
|
|
20240902,185300,260922640,6210,6210,6210,6210,0
|
|
20240902,185200,260922640,6210,6210,6210,6210,0
|
|
20240902,185100,260922640,6210,6210,6210,6210,0
|
|
20240902,185000,260922640,6210,6210,6210,6210,0
|
|
20240902,184900,260922640,6210,6210,6210,6210,0
|
|
20240902,184800,260922640,6210,6210,6210,6210,0
|
|
20240902,184700,260922640,6210,6210,6210,6210,0
|
|
20240902,184600,260922640,6210,6210,6210,6210,0
|
|
20240902,184500,260922640,6210,6210,6210,6210,0
|
|
20240902,184400,260922640,6210,6210,6210,6210,0
|
|
20240902,184300,260922640,6210,6210,6210,6210,0
|
|
20240902,184200,260922640,6210,6210,6210,6210,0
|
|
20240902,184100,260922640,6210,6210,6210,6210,0
|
|
20240902,184000,260922640,6210,6210,6210,6210,0
|
|
20240902,183900,260922640,6210,6210,6210,6210,0
|
|
20240902,183800,260922640,6210,6210,6210,6210,544
|
|
20240902,183700,260922640,6210,6210,6210,6210,0
|
|
20240902,183600,260922640,6210,6210,6210,6210,0
|
|
20240902,183500,260922640,6210,6210,6210,6210,0
|
|
20240902,183400,260922640,6210,6210,6210,6210,0
|
|
20240902,183300,260922640,6210,6210,6210,6210,0
|
|
20240902,183200,260922640,6210,6210,6210,6210,0
|
|
20240902,183100,260922640,6210,6210,6210,6210,0
|
|
20240902,183000,260922640,6210,6210,6210,6210,0
|
|
20240902,182900,260922640,6210,6210,6210,6210,0
|
|
20240902,182800,260922640,6210,6210,6210,6210,0
|
|
20240902,182700,260922640,6210,6210,6210,6210,0
|
|
20240902,182600,260922640,6210,6210,6210,6210,0
|
|
20240902,182500,260922640,6210,6210,6210,6210,0
|
|
20240902,182400,260922640,6210,6210,6210,6210,0
|
|
20240902,182300,260922640,6210,6210,6210,6210,0
|
|
20240902,182200,260922640,6210,6210,6210,6210,0
|
|
20240902,182100,260922640,6210,6210,6210,6210,0
|
|
20240902,182000,260922640,6210,6210,6210,6210,0
|
|
20240902,181900,260922640,6210,6210,6210,6210,0
|
|
20240902,181800,260922640,6210,6210,6210,6210,0
|
|
20240902,181700,260922640,6210,6210,6210,6210,0
|
|
20240902,181600,260922640,6210,6210,6210,6210,0
|
|
20240902,181500,260922640,6210,6210,6210,6210,0
|
|
20240902,181400,260922640,6210,6210,6210,6210,0
|
|
20240902,181300,260922640,6210,6210,6210,6210,0
|
|
20240902,181200,260922640,6210,6210,6210,6210,0
|
|
20240902,181100,260922640,6210,6210,6210,6210,0
|
|
20240902,181000,260922640,6210,6210,6210,6210,0
|
|
20240902,180900,260922640,6210,6210,6210,6210,0
|
|
20240902,180800,260922640,6210,6210,6210,6210,544
|
|
20240902,180700,260922640,6210,6210,6210,6210,0
|
|
20240902,180600,260922640,6210,6210,6210,6210,0
|
|
20240902,180500,260922640,6210,6210,6210,6210,0
|
|
20240902,180400,260922640,6210,6210,6210,6210,0
|
|
20240902,180300,260922640,6210,6210,6210,6210,0
|
|
20240902,180200,260922640,6210,6210,6210,6210,0
|
|
20240902,180100,260922640,6210,6210,6210,6210,0
|
|
20240902,180000,260922640,6210,6210,6210,6210,0
|
|
20240902,175900,260922640,6210,6210,6210,6210,0
|
|
20240902,175800,260922640,6210,6210,6210,6210,0
|
|
20240902,175700,260922640,6210,6210,6210,6210,0
|
|
20240902,175600,260922640,6210,6210,6210,6210,0
|
|
20240902,175500,260922640,6210,6210,6210,6210,0
|
|
20240902,175400,260922640,6210,6210,6210,6210,0
|
|
20240902,175300,260922640,6210,6210,6210,6210,0
|
|
20240902,175200,260922640,6210,6210,6210,6210,0
|
|
20240902,175100,260922640,6210,6210,6210,6210,0
|
|
20240902,175000,260922640,6210,6210,6210,6210,0
|
|
20240902,174900,260922640,6210,6210,6210,6210,0
|
|
20240902,174800,260922640,6210,6210,6210,6210,0
|
|
20240902,174700,260922640,6210,6210,6210,6210,0
|
|
20240902,174600,260922640,6210,6210,6210,6210,0
|
|
20240902,174500,260922640,6210,6210,6210,6210,0
|
|
20240902,174400,260922640,6210,6210,6210,6210,0
|
|
20240902,174300,260922640,6210,6210,6210,6210,0
|
|
20240902,174200,260922640,6210,6210,6210,6210,0
|
|
20240902,174100,260922640,6210,6210,6210,6210,0
|
|
20240902,174000,260922640,6210,6210,6210,6210,0
|
|
20240902,173900,260922640,6210,6210,6210,6210,0
|
|
20240902,173800,260922640,6210,6210,6210,6210,544
|
|
20240902,173700,260922640,6210,6210,6210,6210,0
|
|
20240902,173600,260922640,6210,6210,6210,6210,0
|
|
20240902,173500,260922640,6210,6210,6210,6210,0
|
|
20240902,173400,260922640,6210,6210,6210,6210,0
|
|
20240902,173300,260922640,6210,6210,6210,6210,0
|
|
20240902,173200,260922640,6210,6210,6210,6210,0
|
|
20240902,173100,260922640,6210,6210,6210,6210,0
|
|
20240902,173000,260922640,6210,6210,6210,6210,0
|
|
20240902,172900,260922640,6210,6210,6210,6210,0
|
|
20240902,172800,260922640,6210,6210,6210,6210,0
|
|
20240902,172700,260922640,6210,6210,6210,6210,0
|
|
20240902,172600,260922640,6210,6210,6210,6210,0
|
|
20240902,172500,260922640,6210,6210,6210,6210,0
|
|
20240902,172400,260922640,6210,6210,6210,6210,0
|
|
20240902,172300,260922640,6210,6210,6210,6210,0
|
|
20240902,172200,260922640,6210,6210,6210,6210,0
|
|
20240902,172100,260922640,6210,6210,6210,6210,0
|
|
20240902,172000,260922640,6210,6210,6210,6210,0
|
|
20240902,171900,260922640,6210,6210,6210,6210,0
|
|
20240902,171800,260922640,6210,6210,6210,6210,0
|
|
20240902,171700,260922640,6210,6210,6210,6210,0
|
|
20240902,171600,260922640,6210,6210,6210,6210,0
|
|
20240902,171500,260922640,6210,6210,6210,6210,0
|
|
20240902,171400,260922640,6210,6210,6210,6210,0
|
|
20240902,171300,260922640,6210,6210,6210,6210,0
|
|
20240902,171200,260922640,6210,6210,6210,6210,0
|
|
20240902,171100,260922640,6210,6210,6210,6210,0
|
|
20240902,171000,260922640,6210,6210,6210,6210,0
|
|
20240902,170900,260922640,6210,6210,6210,6210,0
|
|
20240902,170800,260922640,6210,6210,6210,6210,544
|
|
20240902,170700,260922640,6210,6210,6210,6210,0
|
|
20240902,170600,260922640,6210,6210,6210,6210,0
|
|
20240902,170500,260922640,6210,6210,6210,6210,0
|
|
20240902,170400,260922640,6210,6210,6210,6210,0
|
|
20240902,170300,260922640,6210,6210,6210,6210,0
|
|
20240902,170200,260922640,6210,6210,6210,6210,0
|
|
20240902,170100,260922640,6210,6210,6210,6210,0
|
|
20240902,170000,260922640,6210,6210,6210,6210,0
|
|
20240902,165900,260922640,6210,6210,6210,6210,0
|
|
20240902,165800,260922640,6210,6210,6210,6210,0
|
|
20240902,165700,260922640,6210,6210,6210,6210,0
|
|
20240902,165600,260922640,6210,6210,6210,6210,0
|
|
20240902,165500,260922640,6210,6210,6210,6210,0
|
|
20240902,165400,260922640,6210,6210,6210,6210,0
|
|
20240902,165300,260922640,6210,6210,6210,6210,0
|
|
20240902,165200,260922640,6210,6210,6210,6210,0
|
|
20240902,165100,260922640,6210,6210,6210,6210,0
|
|
20240902,165000,260922640,6210,6210,6210,6210,0
|
|
20240902,164900,260922640,6210,6210,6210,6210,0
|
|
20240902,164800,260922640,6210,6210,6210,6210,0
|
|
20240902,164700,260922640,6210,6210,6210,6210,0
|
|
20240902,164600,260922640,6210,6210,6210,6210,0
|
|
20240902,164500,260922640,6210,6210,6210,6210,0
|
|
20240902,164400,260922640,6210,6210,6210,6210,0
|
|
20240902,164300,260922640,6210,6210,6210,6210,0
|
|
20240902,164200,260922640,6210,6210,6210,6210,0
|
|
20240902,164100,260922640,6210,6210,6210,6210,0
|
|
20240902,164000,260922640,6210,6210,6210,6210,0
|
|
20240902,163900,260922640,6210,6210,6210,6210,0
|
|
20240902,163800,260922640,6210,6210,6210,6210,544
|
|
20240902,163700,260922640,6210,6210,6210,6210,0
|
|
20240902,163600,260922640,6210,6210,6210,6210,0
|
|
20240902,163500,260922640,6210,6210,6210,6210,0
|
|
20240902,163400,260922640,6210,6210,6210,6210,0
|
|
20240902,163300,260922640,6210,6210,6210,6210,0
|
|
20240902,163200,260922640,6210,6210,6210,6210,0
|
|
20240902,163100,260922640,6210,6210,6210,6210,0
|
|
20240902,163000,260922640,6210,6210,6210,6210,0
|
|
20240902,162900,260922640,6210,6210,6210,6210,0
|
|
20240902,162800,260922640,6210,6210,6210,6210,0
|
|
20240902,162700,260922640,6210,6210,6210,6210,0
|
|
20240902,162600,260922640,6210,6210,6210,6210,0
|
|
20240902,162500,260922640,6210,6210,6210,6210,0
|
|
20240902,162400,260922640,6210,6210,6210,6210,0
|
|
20240902,162300,260922640,6210,6210,6210,6210,0
|
|
20240902,162200,260922640,6210,6210,6210,6210,0
|
|
20240902,162100,260922640,6210,6210,6210,6210,0
|
|
20240902,162000,260922640,6210,6210,6210,6210,0
|
|
20240902,161900,260922640,6210,6210,6210,6210,0
|
|
20240902,161800,260922640,6210,6210,6210,6210,0
|
|
20240902,161700,260922640,6210,6210,6210,6210,0
|
|
20240902,161600,260922640,6210,6210,6210,6210,0
|
|
20240902,161500,260922640,6210,6210,6210,6210,0
|
|
20240902,161400,260922640,6210,6210,6210,6210,0
|
|
20240902,161300,260922640,6210,6210,6210,6210,0
|
|
20240902,161200,260922640,6210,6210,6210,6210,0
|
|
20240902,161100,260922640,6210,6210,6210,6210,0
|
|
20240902,161000,260922640,6210,6210,6210,6210,0
|
|
20240902,160900,260922640,6210,6210,6210,6210,0
|
|
20240902,160800,260922640,6210,6210,6210,6210,544
|
|
20240902,160700,260922640,6210,6210,6210,6210,0
|
|
20240902,160600,260922640,6210,6210,6210,6210,0
|
|
20240902,160500,260922640,6210,6210,6210,6210,0
|
|
20240902,160400,260922640,6210,6210,6210,6210,0
|
|
20240902,160300,260922640,6210,6210,6210,6210,0
|
|
20240902,160200,260922640,6210,6210,6210,6210,0
|
|
20240902,160100,260922640,6210,6210,6210,6210,0
|
|
20240902,160000,260922640,6210,6210,6210,6210,0
|
|
20240902,155900,260922640,6210,6210,6210,6210,0
|
|
20240902,155800,260922640,6210,6210,6210,6210,0
|
|
20240902,155700,260922640,6210,6210,6210,6210,0
|
|
20240902,155600,260922640,6210,6210,6210,6210,0
|
|
20240902,155500,260922640,6210,6210,6210,6210,0
|
|
20240902,155400,260922640,6210,6210,6210,6210,0
|
|
20240902,155300,260922640,6210,6210,6210,6210,0
|
|
20240902,155200,260922640,6210,6210,6210,6210,0
|
|
20240902,155100,260922640,6210,6210,6210,6210,0
|
|
20240902,155000,260922640,6210,6210,6210,6210,0
|
|
20240902,154900,260922640,6210,6210,6210,6210,0
|
|
20240902,154800,260922640,6210,6210,6210,6210,0
|
|
20240902,154700,260922640,6210,6210,6210,6210,0
|
|
20240902,154600,260922640,6210,6210,6210,6210,0
|
|
20240902,154500,260922640,6210,6210,6210,6210,0
|
|
20240902,154400,260922640,6210,6210,6210,6210,0
|
|
20240902,154300,260922640,6210,6210,6210,6210,0
|
|
20240902,154200,260922640,6210,6210,6210,6210,0
|
|
20240902,154100,260922640,6210,6210,6210,6210,0
|
|
20240902,154000,260922640,6210,6210,6210,6210,0
|
|
20240902,153900,260922640,6210,6210,6210,6210,0
|
|
20240902,153800,260922640,6210,6210,6210,6210,544
|
|
20240902,153700,260922640,6210,6210,6210,6210,0
|
|
20240902,153600,260922640,6210,6210,6210,6210,0
|
|
20240902,153500,260922640,6210,6210,6210,6210,0
|
|
20240902,153400,260922640,6210,6210,6210,6210,0
|
|
20240902,153300,260922640,6210,6210,6210,6210,0
|
|
20240902,153200,260922640,6210,6210,6210,6210,0
|
|
20240902,153100,260922640,6210,6210,6210,6210,0
|
|
20240902,153000,260922640,6210,6210,6210,6210,544
|
|
20240902,152900,257544400,6210,6210,6210,6210,0
|
|
20240902,152800,257544400,6210,6210,6210,6210,0
|
|
20240902,152700,257544400,6210,6210,6210,6210,0
|
|
20240902,152600,257544400,6210,6210,6210,6210,0
|
|
20240902,152500,257544400,6210,6210,6210,6210,0
|
|
20240902,152400,257544400,6210,6210,6210,6210,0
|
|
20240902,152300,257544400,6210,6210,6210,6210,0
|
|
20240902,152200,257544400,6210,6210,6210,6210,0
|
|
20240902,152100,257544400,6210,6210,6210,6210,0
|
|
20240902,152000,257544400,6210,6210,6210,6210,0
|
|
20240902,151900,257544400,6210,6210,6210,6210,10
|
|
20240902,151800,257482300,6200,6200,6200,6200,0
|
|
20240902,151700,257482300,6200,6210,6210,6200,86
|
|
20240902,151600,256949080,6200,6200,6200,6200,0
|
|
20240902,151500,256949080,6200,6200,6200,6200,0
|
|
20240902,151400,256949080,6200,6210,6210,6200,56
|
|
20240902,151300,256601870,6210,6210,6210,6210,0
|
|
20240902,151200,256601870,6210,6210,6210,6210,0
|
|
20240902,151100,256601870,6210,6210,6210,6210,0
|
|
20240902,151000,256601870,6210,6210,6210,6210,0
|
|
20240902,150900,256601870,6210,6210,6210,6210,0
|
|
20240902,150800,256601870,6210,6210,6210,6210,0
|
|
20240902,150700,256601870,6210,6210,6210,6210,400
|
|
20240902,150600,254117870,6220,6220,6220,6220,3
|
|
20240902,150500,254099210,6220,6220,6220,6220,0
|
|
20240902,150400,254099210,6220,6220,6220,6220,2
|
|
20240902,150300,254086770,6190,6190,6190,6190,0
|
|
20240902,150200,254086770,6190,6190,6190,6190,0
|
|
20240902,150100,254086770,6190,6190,6190,6190,0
|
|
20240902,150000,254086770,6190,6190,6190,6190,0
|
|
20240902,145900,254086770,6190,6190,6190,6190,0
|
|
20240902,145800,254086770,6190,6220,6220,6190,1866
|
|
20240902,145700,242523320,6240,6240,6240,6240,0
|
|
20240902,145600,242523320,6240,6240,6240,6240,0
|
|
20240902,145500,242523320,6240,6230,6240,6230,78
|
|
20240902,145400,242036630,6240,6240,6240,6240,0
|
|
20240902,145300,242036630,6240,6240,6240,6240,0
|
|
20240902,145200,242036630,6240,6240,6240,6240,0
|
|
20240902,145100,242036630,6240,6240,6240,6240,0
|
|
20240902,145000,242036630,6240,6220,6240,6220,1000
|
|
20240902,144900,235816110,6210,6210,6210,6210,0
|
|
20240902,144800,235816110,6210,6210,6210,6210,1000
|
|
20240902,144700,229606110,6220,6220,6220,6220,0
|
|
20240902,144600,229606110,6220,6220,6220,6220,0
|
|
20240902,144500,229606110,6220,6220,6220,6220,0
|
|
20240902,144400,229606110,6220,6220,6220,6220,50
|
|
20240902,144300,229295110,6220,6200,6220,6200,2682
|
|
20240902,144200,212642120,6200,6200,6200,6200,0
|
|
20240902,144100,212642120,6200,6200,6200,6200,0
|
|
20240902,144000,212642120,6200,6200,6200,6200,0
|
|
20240902,143900,212642120,6200,6200,6200,6200,0
|
|
20240902,143800,212642120,6200,6200,6200,6200,0
|
|
20240902,143700,212642120,6200,6200,6200,6200,1011
|
|
20240902,143600,206373920,6200,6200,6200,6200,0
|
|
20240902,143500,206373920,6200,6200,6200,6200,0
|
|
20240902,143400,206373920,6200,6200,6200,6200,0
|
|
20240902,143300,206373920,6200,6210,6210,6200,202
|
|
20240902,143200,205121500,6210,6210,6210,6210,1
|
|
20240902,143100,205115290,6210,6210,6210,6210,0
|
|
20240902,143000,205115290,6210,6210,6210,6210,66
|
|
20240902,142900,204705430,6210,6210,6210,6210,0
|
|
20240902,142800,204705430,6210,6210,6210,6210,0
|
|
20240902,142700,204705430,6210,6210,6210,6210,0
|
|
20240902,142600,204705430,6210,6210,6210,6210,0
|
|
20240902,142500,204705430,6210,6210,6210,6210,209
|
|
20240902,142400,203407540,6220,6220,6220,6220,0
|
|
20240902,142300,203407540,6220,6220,6220,6220,0
|
|
20240902,142200,203407540,6220,6220,6220,6220,0
|
|
20240902,142100,203407540,6220,6210,6220,6210,109
|
|
20240902,142000,202730640,6210,6210,6210,6210,0
|
|
20240902,141900,202730640,6210,6210,6210,6210,30
|
|
20240902,141800,202544340,6210,6210,6210,6210,0
|
|
20240902,141700,202544340,6210,6210,6210,6210,31
|
|
20240902,141600,202351830,6210,6210,6210,6210,0
|
|
20240902,141500,202351830,6210,6210,6210,6210,89
|
|
20240902,141400,201799140,6220,6210,6220,6210,109
|
|
20240902,141300,201122240,6220,6220,6220,6220,0
|
|
20240902,141200,201122240,6220,6220,6220,6220,0
|
|
20240902,141100,201122240,6220,6220,6220,6220,0
|
|
20240902,141000,201122240,6220,6220,6220,6220,0
|
|
20240902,140900,201122240,6220,6220,6220,6220,0
|
|
20240902,140800,201122240,6220,6220,6220,6220,0
|
|
20240902,140700,201122240,6220,6220,6220,6220,0
|
|
20240902,140600,201122240,6220,6220,6220,6220,311
|
|
20240902,140500,199187820,6220,6220,6220,6220,0
|
|
20240902,140400,199187820,6220,6220,6220,6220,0
|
|
20240902,140300,199187820,6220,6220,6220,6220,4
|
|
20240902,140200,199162940,6220,6220,6220,6220,1
|
|
20240902,140100,199156720,6210,6210,6210,6210,0
|
|
20240902,140000,199156720,6210,6210,6210,6210,0
|
|
20240902,135900,199156720,6210,6210,6210,6210,0
|
|
20240902,135800,199156720,6210,6210,6210,6210,80
|
|
20240902,135700,198659920,6210,6210,6210,6210,0
|
|
20240902,135600,198659920,6210,6210,6210,6210,0
|
|
20240902,135500,198659920,6210,6210,6210,6210,0
|
|
20240902,135400,198659920,6210,6210,6210,6210,0
|
|
20240902,135300,198659920,6210,6210,6210,6210,0
|
|
20240902,135200,198659920,6210,6210,6210,6210,0
|
|
20240902,135100,198659920,6210,6210,6210,6210,0
|
|
20240902,135000,198659920,6210,6210,6210,6210,0
|
|
20240902,134900,198659920,6210,6210,6210,6210,190
|
|
20240902,134800,197480020,6200,6200,6200,6200,0
|
|
20240902,134700,197480020,6200,6200,6200,6200,0
|
|
20240902,134600,197480020,6200,6200,6200,6200,0
|
|
20240902,134500,197480020,6200,6200,6200,6200,0
|
|
20240902,134400,197480020,6200,6210,6210,6200,2743
|
|
20240902,134300,180462220,6220,6220,6220,6220,4
|
|
20240902,134200,180437340,6210,6210,6210,6210,170
|
|
20240902,134100,179381640,6220,6220,6220,6220,1
|
|
20240902,134000,179375420,6220,6220,6220,6220,0
|
|
20240902,133900,179375420,6220,6220,6220,6220,2
|
|
20240902,133800,179362980,6220,6220,6220,6220,0
|
|
20240902,133700,179362980,6220,6220,6220,6220,0
|
|
20240902,133600,179362980,6220,6220,6220,6220,50
|
|
20240902,133500,179051980,6220,6220,6220,6220,0
|
|
20240902,133400,179051980,6220,6220,6220,6220,0
|
|
20240902,133300,179051980,6220,6220,6220,6220,0
|
|
20240902,133200,179051980,6220,6220,6220,6220,0
|
|
20240902,133100,179051980,6220,6220,6220,6220,50
|
|
20240902,133000,178740980,6220,6220,6220,6220,0
|
|
20240902,132900,178740980,6220,6220,6220,6220,51
|
|
20240902,132800,178423760,6210,6210,6210,6210,0
|
|
20240902,132700,178423760,6210,6210,6210,6210,0
|
|
20240902,132600,178423760,6210,6210,6210,6210,0
|
|
20240902,132500,178423760,6210,6210,6210,6210,0
|
|
20240902,132400,178423760,6210,6210,6210,6210,0
|
|
20240902,132300,178423760,6210,6210,6210,6210,0
|
|
20240902,132200,178423760,6210,6210,6210,6210,0
|
|
20240902,132100,178423760,6210,6210,6210,6210,0
|
|
20240902,132000,178423760,6210,6210,6210,6210,0
|
|
20240902,131900,178423760,6210,6210,6210,6210,0
|
|
20240902,131800,178423760,6210,6210,6210,6210,0
|
|
20240902,131700,178423760,6210,6220,6220,6210,1422
|
|
20240902,131600,169589310,6220,6220,6220,6220,166
|
|
20240902,131500,168556790,6220,6220,6220,6220,100
|
|
20240902,131400,167934790,6220,6220,6220,6220,0
|
|
20240902,131300,167934790,6220,6220,6220,6220,5
|
|
20240902,131200,167903690,6220,6220,6220,6220,281
|
|
20240902,131100,166155870,6220,6220,6220,6220,0
|
|
20240902,131000,166155870,6220,6220,6220,6220,77
|
|
20240902,130900,165676930,6230,6230,6230,6230,0
|
|
20240902,130800,165676930,6230,6230,6230,6230,10
|
|
20240902,130700,165614630,6220,6220,6220,6220,120
|
|
20240902,130600,164868230,6230,6230,6230,6230,10
|
|
20240902,130500,164805930,6230,6230,6230,6230,0
|
|
20240902,130400,164805930,6230,6230,6230,6230,0
|
|
20240902,130300,164805930,6230,6230,6230,6230,19
|
|
20240902,130200,164687560,6230,6230,6230,6230,0
|
|
20240902,130100,164687560,6230,6230,6230,6230,0
|
|
20240902,130000,164687560,6230,6230,6230,6230,3
|
|
20240902,125900,164668870,6230,6230,6230,6230,0
|
|
20240902,125800,164668870,6230,6210,6230,6210,1142
|
|
20240902,125700,157557050,6220,6220,6220,6220,1266
|
|
20240902,125600,149682530,6230,6230,6230,6230,5
|
|
20240902,125500,149651380,6230,6230,6230,6230,0
|
|
20240902,125400,149651380,6230,6230,6230,6230,90
|
|
20240902,125300,149090680,6230,6230,6230,6230,200
|
|
20240902,125200,147844680,6230,6230,6230,6230,10
|
|
20240902,125100,147782380,6230,6230,6230,6230,0
|
|
20240902,125000,147782380,6230,6230,6230,6230,233
|
|
20240902,124900,146330790,6240,6240,6240,6240,0
|
|
20240902,124800,146330790,6240,6240,6240,6240,20
|
|
20240902,124700,146205990,6240,6240,6240,6240,0
|
|
20240902,124600,146205990,6240,6240,6240,6240,18
|
|
20240902,124500,146093670,6230,6230,6230,6230,1
|
|
20240902,124400,146087440,6240,6230,6240,6230,5
|
|
20240902,124300,146056280,6230,6240,6240,6230,112
|
|
20240902,124200,145357520,6240,6240,6240,6240,1
|
|
20240902,124100,145351280,6240,6240,6240,6240,1
|
|
20240902,124000,145345040,6240,6240,6240,6240,0
|
|
20240902,123900,145345040,6240,6240,6240,6240,0
|
|
20240902,123800,145345040,6240,6240,6240,6240,100
|
|
20240902,123700,144721040,6240,6240,6240,6240,0
|
|
20240902,123600,144721040,6240,6240,6240,6240,0
|
|
20240902,123500,144721040,6240,6240,6240,6240,25
|
|
20240902,123400,144565040,6230,6230,6230,6230,20
|
|
20240902,123300,144440440,6240,6240,6240,6240,0
|
|
20240902,123200,144440440,6240,6240,6240,6240,70
|
|
20240902,123100,144003640,6230,6230,6230,6230,0
|
|
20240902,123000,144003640,6230,6230,6230,6230,0
|
|
20240902,122900,144003640,6230,6230,6230,6230,350
|
|
20240902,122800,141823140,6230,6230,6230,6230,44
|
|
20240902,122700,141549020,6230,6230,6230,6230,0
|
|
20240902,122600,141549020,6230,6230,6230,6230,0
|
|
20240902,122500,141549020,6230,6230,6230,6230,1
|
|
20240902,122400,141542790,6230,6230,6230,6230,280
|
|
20240902,122300,139798390,6230,6230,6230,6230,0
|
|
20240902,122200,139798390,6230,6230,6230,6230,403
|
|
20240902,122100,137287700,6230,6230,6230,6230,141
|
|
20240902,122000,136409270,6230,6230,6230,6230,0
|
|
20240902,121900,136409270,6230,6230,6230,6230,0
|
|
20240902,121800,136409270,6230,6230,6230,6230,0
|
|
20240902,121700,136409270,6230,6230,6230,6230,0
|
|
20240902,121600,136409270,6230,6230,6230,6230,6
|
|
20240902,121500,136371890,6230,6230,6230,6230,0
|
|
20240902,121400,136371890,6230,6230,6230,6230,54
|
|
20240902,121300,136035470,6230,6230,6230,6230,0
|
|
20240902,121200,136035470,6230,6230,6230,6230,0
|
|
20240902,121100,136035470,6230,6230,6230,6230,0
|
|
20240902,121000,136035470,6230,6230,6230,6230,0
|
|
20240902,120900,136035470,6230,6230,6230,6230,17
|
|
20240902,120800,135929560,6230,6230,6230,6230,31
|
|
20240902,120700,135736430,6230,6230,6230,6230,22
|
|
20240902,120600,135599370,6230,6230,6230,6220,75
|
|
20240902,120500,135132700,6230,6230,6230,6230,12
|
|
20240902,120400,135057940,6230,6230,6230,6230,1
|
|
20240902,120300,135051710,6220,6220,6220,6220,133
|
|
20240902,120200,134224450,6220,6220,6220,6220,0
|
|
20240902,120100,134224450,6220,6220,6220,6220,0
|
|
20240902,120000,134224450,6220,6220,6220,6220,10
|
|
20240902,115900,134162250,6220,6220,6220,6220,0
|
|
20240902,115800,134162250,6220,6220,6220,6220,0
|
|
20240902,115700,134162250,6220,6220,6220,6220,5
|
|
20240902,115600,134131150,6220,6220,6220,6220,0
|
|
20240902,115500,134131150,6220,6220,6220,6220,17
|
|
20240902,115400,134025410,6210,6210,6210,6210,0
|
|
20240902,115300,134025410,6210,6210,6210,6210,0
|
|
20240902,115200,134025410,6210,6210,6210,6210,0
|
|
20240902,115100,134025410,6210,6210,6210,6210,0
|
|
20240902,115000,134025410,6210,6210,6210,6210,0
|
|
20240902,114900,134025410,6210,6210,6210,6210,0
|
|
20240902,114800,134025410,6210,6210,6210,6210,90
|
|
20240902,114700,133466510,6230,6230,6230,6230,0
|
|
20240902,114600,133466510,6230,6230,6230,6230,81
|
|
20240902,114500,132961880,6230,6230,6230,6230,0
|
|
20240902,114400,132961880,6230,6230,6230,6230,0
|
|
20240902,114300,132961880,6230,6230,6230,6230,0
|
|
20240902,114200,132961880,6230,6230,6230,6230,0
|
|
20240902,114100,132961880,6230,6230,6230,6230,0
|
|
20240902,114000,132961880,6230,6230,6230,6230,0
|
|
20240902,113900,132961880,6230,6230,6230,6230,2
|
|
20240902,113800,132949420,6230,6230,6230,6230,0
|
|
20240902,113700,132949420,6230,6230,6230,6230,11
|
|
20240902,113600,132880890,6230,6230,6230,6230,20
|
|
20240902,113500,132756290,6230,6230,6230,6230,1
|
|
20240902,113400,132750060,6230,6230,6230,6230,0
|
|
20240902,113300,132750060,6230,6230,6230,6230,0
|
|
20240902,113200,132750060,6230,6230,6230,6230,0
|
|
20240902,113100,132750060,6230,6230,6230,6230,0
|
|
20240902,113000,132750060,6230,6230,6230,6230,0
|
|
20240902,112900,132750060,6230,6210,6230,6210,21
|
|
20240902,112800,132619490,6210,6210,6210,6210,130
|
|
20240902,112700,131812190,6210,6220,6220,6210,284
|
|
20240902,112600,130048380,6220,6220,6220,6220,0
|
|
20240902,112500,130048380,6220,6220,6220,6220,0
|
|
20240902,112400,130048380,6220,6220,6220,6220,1
|
|
20240902,112300,130042160,6220,6220,6220,6220,0
|
|
20240902,112200,130042160,6220,6220,6220,6220,0
|
|
20240902,112100,130042160,6220,6220,6220,6220,0
|
|
20240902,112000,130042160,6220,6220,6220,6220,0
|
|
20240902,111900,130042160,6220,6220,6220,6220,0
|
|
20240902,111800,130042160,6220,6220,6220,6220,0
|
|
20240902,111700,130042160,6220,6220,6220,6220,0
|
|
20240902,111600,130042160,6220,6220,6220,6220,0
|
|
20240902,111500,130042160,6220,6220,6220,6220,0
|
|
20240902,111400,130042160,6220,6220,6220,6220,200
|
|
20240902,111300,128798160,6220,6220,6220,6220,18
|
|
20240902,111200,128686200,6220,6250,6250,6220,1004
|
|
20240902,111100,122441200,6250,6250,6250,6250,0
|
|
20240902,111000,122441200,6250,6250,6250,6250,0
|
|
20240902,110900,122441200,6250,6250,6250,6250,0
|
|
20240902,110800,122441200,6250,6250,6250,6250,2
|
|
20240902,110700,122428700,6250,6250,6250,6250,0
|
|
20240902,110600,122428700,6250,6230,6250,6230,7
|
|
20240902,110500,122385000,6230,6230,6230,6230,2
|
|
20240902,110400,122372540,6230,6220,6240,6220,473
|
|
20240902,110300,119425690,6230,6230,6230,6230,250
|
|
20240902,110200,117868190,6230,6250,6250,6230,1838
|
|
20240902,110100,106417390,6250,6250,6250,6250,3
|
|
20240902,110000,106398640,6250,6250,6250,6250,2
|
|
20240902,105900,106386140,6230,6240,6240,6230,200
|
|
20240902,105800,105138840,6240,6240,6240,6240,36
|
|
20240902,105700,104914200,6240,6240,6240,6240,39
|
|
20240902,105600,104670840,6240,6240,6240,6240,0
|
|
20240902,105500,104670840,6240,6240,6240,6240,1
|
|
20240902,105400,104664600,6240,6240,6240,6240,0
|
|
20240902,105300,104664600,6240,6240,6250,6240,3001
|
|
20240902,105200,85909760,6230,6230,6230,6230,0
|
|
20240902,105100,85909760,6230,6230,6230,6230,1
|
|
20240902,105000,85903530,6240,6240,6240,6240,0
|
|
20240902,104900,85903530,6240,6240,6240,6240,1
|
|
20240902,104800,85897290,6220,6220,6220,6220,0
|
|
20240902,104700,85897290,6220,6220,6220,6220,0
|
|
20240902,104600,85897290,6220,6220,6220,6220,1
|
|
20240902,104500,85891070,6220,6220,6220,6220,0
|
|
20240902,104400,85891070,6220,6220,6220,6220,0
|
|
20240902,104300,85891070,6220,6220,6220,6220,3
|
|
20240902,104200,85872410,6220,6220,6220,6220,1
|
|
20240902,104100,85866190,6230,6220,6230,6220,126
|
|
20240902,104000,85081500,6230,6230,6230,6230,0
|
|
20240902,103900,85081500,6230,6230,6230,6230,2
|
|
20240902,103800,85069040,6230,6230,6230,6230,27
|
|
20240902,103700,84900830,6220,6230,6230,6220,1165
|
|
20240902,103600,77649000,6240,6240,6240,6240,0
|
|
20240902,103500,77649000,6240,6240,6240,6240,0
|
|
20240902,103400,77649000,6240,6250,6250,6240,441
|
|
20240902,103300,74896760,6250,6250,6250,6250,0
|
|
20240902,103200,74896760,6250,6250,6250,6250,0
|
|
20240902,103100,74896760,6250,6250,6250,6250,0
|
|
20240902,103000,74896760,6250,6250,6250,6250,0
|
|
20240902,102900,74896760,6250,6250,6250,6250,3
|
|
20240902,102800,74878010,6250,6250,6250,6250,0
|
|
20240902,102700,74878010,6250,6250,6250,6250,2
|
|
20240902,102600,74865510,6260,6260,6260,6260,0
|
|
20240902,102500,74865510,6260,6260,6260,6260,0
|
|
20240902,102400,74865510,6260,6260,6260,6260,0
|
|
20240902,102300,74865510,6260,6260,6260,6260,0
|
|
20240902,102200,74865510,6260,6260,6260,6260,200
|
|
20240902,102100,73613510,6260,6260,6260,6260,1
|
|
20240902,102000,73607250,6240,6240,6240,6240,42
|
|
20240902,101900,73345170,6240,6240,6240,6240,0
|
|
20240902,101800,73345170,6240,6250,6250,6240,152
|
|
20240902,101700,72396670,6260,6260,6260,6260,1
|
|
20240902,101600,72390410,6260,6260,6260,6250,144
|
|
20240902,101500,71489020,6250,6250,6250,6250,77
|
|
20240902,101400,71007770,6250,6240,6250,6240,110
|
|
20240902,101300,70320370,6250,6250,6250,6250,3
|
|
20240902,101200,70301620,6240,6240,6240,6240,190
|
|
20240902,101100,69116020,6260,6260,6260,6260,0
|
|
20240902,101000,69116020,6260,6260,6260,6260,1
|
|
20240902,100900,69109760,6260,6260,6260,6260,0
|
|
20240902,100800,69109760,6260,6260,6260,6260,1
|
|
20240902,100700,69103500,6230,6250,6250,6230,564
|
|
20240902,100600,65584530,6270,6270,6270,6270,0
|
|
20240902,100500,65584530,6270,6270,6270,6270,1
|
|
20240902,100400,65578260,6240,6240,6270,6240,285
|
|
20240902,100300,63799830,6270,6270,6270,6270,7
|
|
20240902,100200,63755940,6270,6270,6270,6270,3
|
|
20240902,100100,63737130,6240,6240,6240,6240,0
|
|
20240902,100000,63737130,6240,6240,6240,6240,300
|
|
20240902,095900,61865130,6260,6260,6260,6260,0
|
|
20240902,095800,61865130,6260,6260,6260,6260,40
|
|
20240902,095700,61614730,6260,6260,6260,6260,47
|
|
20240902,095600,61320510,6260,6260,6260,6260,21
|
|
20240902,095500,61189050,6260,6260,6260,6260,0
|
|
20240902,095400,61189050,6260,6260,6260,6260,0
|
|
20240902,095300,61189050,6260,6260,6260,6260,19
|
|
20240902,095200,61070110,6260,6260,6260,6260,138
|
|
20240902,095100,60206230,6270,6270,6270,6270,0
|
|
20240902,095000,60206230,6270,6270,6270,6270,0
|
|
20240902,094900,60206230,6270,6260,6270,6260,47
|
|
20240902,094800,59911600,6270,6270,6270,6270,6
|
|
20240902,094700,59873980,6260,6240,6260,6240,160
|
|
20240902,094600,58874850,6270,6270,6270,6260,9
|
|
20240902,094500,58818450,6280,6280,6280,6280,2
|
|
20240902,094400,58805890,6240,6260,6260,6240,219
|
|
20240902,094300,57437830,6260,6260,6260,6260,19
|
|
20240902,094200,57318890,6260,6260,6260,6260,11
|
|
20240902,094100,57250030,6270,6270,6270,6270,1867
|
|
20240902,094000,45543940,6260,6260,6260,6260,0
|
|
20240902,093900,45543940,6260,6260,6260,6260,7
|
|
20240902,093800,45500120,6250,6250,6250,6250,24
|
|
20240902,093700,45350120,6260,6250,6260,6250,3
|
|
20240902,093600,45331360,6260,6260,6260,6260,0
|
|
20240902,093500,45331360,6260,6260,6260,6260,1
|
|
20240902,093400,45325100,6270,6270,6270,6270,2
|
|
20240902,093300,45312560,6270,6250,6270,6250,14
|
|
20240902,093200,45225010,6270,6270,6270,6270,0
|
|
20240902,093100,45225010,6270,6270,6270,6270,0
|
|
20240902,093000,45225010,6270,6270,6270,6270,0
|
|
20240902,092900,45225010,6270,6270,6270,6270,0
|
|
20240902,092800,45225010,6270,6270,6270,6270,3
|
|
20240902,092700,45206200,6270,6270,6270,6270,0
|
|
20240902,092600,45206200,6270,6270,6270,6270,0
|
|
20240902,092500,45206200,6270,6260,6270,6260,150
|
|
20240902,092400,44266540,6260,6260,6260,6260,5
|
|
20240902,092300,44235240,6250,6240,6250,6230,12
|
|
20240902,092200,44160360,6250,6230,6250,6230,91
|
|
20240902,092100,43593340,6230,6230,6230,6230,428
|
|
20240902,092000,40926900,6230,6230,6230,6230,0
|
|
20240902,091900,40926900,6230,6230,6230,6230,3
|
|
20240902,091800,40908210,6260,6260,6260,6260,0
|
|
20240902,091700,40908210,6260,6260,6260,6260,3
|
|
20240902,091600,40889430,6270,6270,6270,6270,5
|
|
20240902,091500,40858080,6230,6270,6280,6230,3626
|
|
20240902,091400,18235120,6280,6280,6280,6280,1
|
|
20240902,091300,18228840,6280,6280,6280,6250,520
|
|
20240902,091200,14973680,6280,6280,6290,6280,15
|
|
20240902,091100,14879470,6230,6230,6230,6230,69
|
|
20240902,091000,14449600,6230,6290,6290,6230,387
|
|
20240902,090900,12038410,6300,6320,6320,6230,554
|
|
20240902,090800,8580560,6320,6260,6330,6230,138
|
|
20240902,090700,7718030,6250,6230,6250,6230,125
|
|
20240902,090600,6938690,6220,6230,6230,6220,8
|
|
20240902,090500,6888880,6230,6230,6230,6220,92
|
|
20240902,090400,6315750,6220,6220,6220,6220,0
|
|
20240902,090300,6315750,6220,6250,6250,6220,15
|
|
20240902,090200,6222420,6250,6250,6250,6250,0
|
|
20240902,090100,6222420,6250,6270,6270,6250,920
|
|
20240902,090000,465900,6300,6300,6300,6300,68
|