677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,201400,231003620,3130,3130,3130,3130,2111
|
|
20240902,201300,231003620,3130,3130,3130,3130,0
|
|
20240902,201200,231003620,3130,3130,3130,3130,0
|
|
20240902,201100,231003620,3130,3130,3130,3130,0
|
|
20240902,201000,231003620,3130,3130,3130,3130,0
|
|
20240902,200900,231003620,3130,3130,3130,3130,0
|
|
20240902,200800,231003620,3130,3130,3130,3130,0
|
|
20240902,200700,231003620,3130,3130,3130,3130,0
|
|
20240902,200600,231003620,3130,3130,3130,3130,0
|
|
20240902,200500,231003620,3130,3130,3130,3130,0
|
|
20240902,200400,231003620,3130,3130,3130,3130,0
|
|
20240902,200300,231003620,3130,3130,3130,3130,0
|
|
20240902,200200,231003620,3130,3130,3130,3130,0
|
|
20240902,200100,231003620,3130,3130,3130,3130,0
|
|
20240902,200000,231003620,3130,3130,3130,3130,0
|
|
20240902,195900,231003620,3130,3130,3130,3130,0
|
|
20240902,195800,231003620,3130,3130,3130,3130,0
|
|
20240902,195700,231003620,3130,3130,3130,3130,0
|
|
20240902,195600,231003620,3130,3130,3130,3130,0
|
|
20240902,195500,231003620,3130,3130,3130,3130,0
|
|
20240902,195400,231003620,3130,3130,3130,3130,0
|
|
20240902,195300,231003620,3130,3130,3130,3130,0
|
|
20240902,195200,231003620,3130,3130,3130,3130,0
|
|
20240902,195100,231003620,3130,3130,3130,3130,0
|
|
20240902,195000,231003620,3130,3130,3130,3130,0
|
|
20240902,194900,231003620,3130,3130,3130,3130,0
|
|
20240902,194800,231003620,3130,3130,3130,3130,0
|
|
20240902,194700,231003620,3130,3130,3130,3130,0
|
|
20240902,194600,231003620,3130,3130,3130,3130,0
|
|
20240902,194500,231003620,3130,3130,3130,3130,0
|
|
20240902,194400,231003620,3130,3130,3130,3130,2111
|
|
20240902,194300,231003620,3130,3130,3130,3130,0
|
|
20240902,194200,231003620,3130,3130,3130,3130,0
|
|
20240902,194100,231003620,3130,3130,3130,3130,0
|
|
20240902,194000,231003620,3130,3130,3130,3130,0
|
|
20240902,193900,231003620,3130,3130,3130,3130,0
|
|
20240902,193800,231003620,3130,3130,3130,3130,0
|
|
20240902,193700,231003620,3130,3130,3130,3130,0
|
|
20240902,193600,231003620,3130,3130,3130,3130,0
|
|
20240902,193500,231003620,3130,3130,3130,3130,0
|
|
20240902,193400,231003620,3130,3130,3130,3130,0
|
|
20240902,193300,231003620,3130,3130,3130,3130,0
|
|
20240902,193200,231003620,3130,3130,3130,3130,0
|
|
20240902,193100,231003620,3130,3130,3130,3130,0
|
|
20240902,193000,231003620,3130,3130,3130,3130,0
|
|
20240902,192900,231003620,3130,3130,3130,3130,0
|
|
20240902,192800,231003620,3130,3130,3130,3130,0
|
|
20240902,192700,231003620,3130,3130,3130,3130,0
|
|
20240902,192600,231003620,3130,3130,3130,3130,0
|
|
20240902,192500,231003620,3130,3130,3130,3130,0
|
|
20240902,192400,231003620,3130,3130,3130,3130,0
|
|
20240902,192300,231003620,3130,3130,3130,3130,0
|
|
20240902,192200,231003620,3130,3130,3130,3130,0
|
|
20240902,192100,231003620,3130,3130,3130,3130,0
|
|
20240902,192000,231003620,3130,3130,3130,3130,0
|
|
20240902,191900,231003620,3130,3130,3130,3130,0
|
|
20240902,191800,231003620,3130,3130,3130,3130,0
|
|
20240902,191700,231003620,3130,3130,3130,3130,0
|
|
20240902,191600,231003620,3130,3130,3130,3130,0
|
|
20240902,191500,231003620,3130,3130,3130,3130,0
|
|
20240902,191400,231003620,3130,3130,3130,3130,2111
|
|
20240902,191300,231003620,3130,3130,3130,3130,0
|
|
20240902,191200,231003620,3130,3130,3130,3130,0
|
|
20240902,191100,231003620,3130,3130,3130,3130,0
|
|
20240902,191000,231003620,3130,3130,3130,3130,0
|
|
20240902,190900,231003620,3130,3130,3130,3130,0
|
|
20240902,190800,231003620,3130,3130,3130,3130,0
|
|
20240902,190700,231003620,3130,3130,3130,3130,0
|
|
20240902,190600,231003620,3130,3130,3130,3130,0
|
|
20240902,190500,231003620,3130,3130,3130,3130,0
|
|
20240902,190400,231003620,3130,3130,3130,3130,0
|
|
20240902,190300,231003620,3130,3130,3130,3130,0
|
|
20240902,190200,231003620,3130,3130,3130,3130,0
|
|
20240902,190100,231003620,3130,3130,3130,3130,0
|
|
20240902,190000,231003620,3130,3130,3130,3130,0
|
|
20240902,185900,231003620,3130,3130,3130,3130,0
|
|
20240902,185800,231003620,3130,3130,3130,3130,0
|
|
20240902,185700,231003620,3130,3130,3130,3130,0
|
|
20240902,185600,231003620,3130,3130,3130,3130,0
|
|
20240902,185500,231003620,3130,3130,3130,3130,0
|
|
20240902,185400,231003620,3130,3130,3130,3130,0
|
|
20240902,185300,231003620,3130,3130,3130,3130,0
|
|
20240902,185200,231003620,3130,3130,3130,3130,0
|
|
20240902,185100,231003620,3130,3130,3130,3130,0
|
|
20240902,185000,231003620,3130,3130,3130,3130,0
|
|
20240902,184900,231003620,3130,3130,3130,3130,0
|
|
20240902,184800,231003620,3130,3130,3130,3130,0
|
|
20240902,184700,231003620,3130,3130,3130,3130,0
|
|
20240902,184600,231003620,3130,3130,3130,3130,0
|
|
20240902,184500,231003620,3130,3130,3130,3130,0
|
|
20240902,184400,231003620,3130,3130,3130,3130,2111
|
|
20240902,184300,231003620,3130,3130,3130,3130,0
|
|
20240902,184200,231003620,3130,3130,3130,3130,0
|
|
20240902,184100,231003620,3130,3130,3130,3130,0
|
|
20240902,184000,231003620,3130,3130,3130,3130,0
|
|
20240902,183900,231003620,3130,3130,3130,3130,0
|
|
20240902,183800,231003620,3130,3130,3130,3130,0
|
|
20240902,183700,231003620,3130,3130,3130,3130,0
|
|
20240902,183600,231003620,3130,3130,3130,3130,0
|
|
20240902,183500,231003620,3130,3130,3130,3130,0
|
|
20240902,183400,231003620,3130,3130,3130,3130,0
|
|
20240902,183300,231003620,3130,3130,3130,3130,0
|
|
20240902,183200,231003620,3130,3130,3130,3130,0
|
|
20240902,183100,231003620,3130,3130,3130,3130,0
|
|
20240902,183000,231003620,3130,3130,3130,3130,0
|
|
20240902,182900,231003620,3130,3130,3130,3130,0
|
|
20240902,182800,231003620,3130,3130,3130,3130,0
|
|
20240902,182700,231003620,3130,3130,3130,3130,0
|
|
20240902,182600,231003620,3130,3130,3130,3130,0
|
|
20240902,182500,231003620,3130,3130,3130,3130,0
|
|
20240902,182400,231003620,3130,3130,3130,3130,0
|
|
20240902,182300,231003620,3130,3130,3130,3130,0
|
|
20240902,182200,231003620,3130,3130,3130,3130,0
|
|
20240902,182100,231003620,3130,3130,3130,3130,0
|
|
20240902,182000,231003620,3130,3130,3130,3130,0
|
|
20240902,181900,231003620,3130,3130,3130,3130,0
|
|
20240902,181800,231003620,3130,3130,3130,3130,0
|
|
20240902,181700,231003620,3130,3130,3130,3130,0
|
|
20240902,181600,231003620,3130,3130,3130,3130,0
|
|
20240902,181500,231003620,3130,3130,3130,3130,0
|
|
20240902,181400,231003620,3130,3130,3130,3130,2111
|
|
20240902,181300,231003620,3130,3130,3130,3130,0
|
|
20240902,181200,231003620,3130,3130,3130,3130,0
|
|
20240902,181100,231003620,3130,3130,3130,3130,0
|
|
20240902,181000,231003620,3130,3130,3130,3130,0
|
|
20240902,180900,231003620,3130,3130,3130,3130,0
|
|
20240902,180800,231003620,3130,3130,3130,3130,0
|
|
20240902,180700,231003620,3130,3130,3130,3130,0
|
|
20240902,180600,231003620,3130,3130,3130,3130,0
|
|
20240902,180500,231003620,3130,3130,3130,3130,0
|
|
20240902,180400,231003620,3130,3130,3130,3130,0
|
|
20240902,180300,231003620,3130,3130,3130,3130,0
|
|
20240902,180200,231003620,3130,3130,3130,3130,0
|
|
20240902,180100,231003620,3130,3130,3130,3130,0
|
|
20240902,180000,231003620,3130,3130,3130,3130,0
|
|
20240902,175900,231003620,3130,3130,3130,3130,0
|
|
20240902,175800,231003620,3130,3130,3130,3130,0
|
|
20240902,175700,231003620,3130,3130,3130,3130,0
|
|
20240902,175600,231003620,3130,3130,3130,3130,0
|
|
20240902,175500,231003620,3130,3130,3130,3130,0
|
|
20240902,175400,231003620,3130,3130,3130,3130,0
|
|
20240902,175300,231003620,3130,3130,3130,3130,0
|
|
20240902,175200,231003620,3130,3130,3130,3130,0
|
|
20240902,175100,231003620,3130,3130,3130,3130,0
|
|
20240902,175000,231003620,3130,3130,3130,3130,0
|
|
20240902,174900,231003620,3130,3130,3130,3130,0
|
|
20240902,174800,231003620,3130,3130,3130,3130,0
|
|
20240902,174700,231003620,3130,3130,3130,3130,0
|
|
20240902,174600,231003620,3130,3130,3130,3130,0
|
|
20240902,174500,231003620,3130,3130,3130,3130,0
|
|
20240902,174400,231003620,3130,3130,3130,3130,2111
|
|
20240902,174300,231003620,3130,3130,3130,3130,0
|
|
20240902,174200,231003620,3130,3130,3130,3130,0
|
|
20240902,174100,231003620,3130,3130,3130,3130,0
|
|
20240902,174000,231003620,3130,3130,3130,3130,0
|
|
20240902,173900,231003620,3130,3130,3130,3130,0
|
|
20240902,173800,231003620,3130,3130,3130,3130,0
|
|
20240902,173700,231003620,3130,3130,3130,3130,0
|
|
20240902,173600,231003620,3130,3130,3130,3130,0
|
|
20240902,173500,231003620,3130,3130,3130,3130,0
|
|
20240902,173400,231003620,3130,3130,3130,3130,0
|
|
20240902,173300,231003620,3130,3130,3130,3130,0
|
|
20240902,173200,231003620,3130,3130,3130,3130,0
|
|
20240902,173100,231003620,3130,3130,3130,3130,0
|
|
20240902,173000,231003620,3130,3130,3130,3130,0
|
|
20240902,172900,231003620,3130,3130,3130,3130,0
|
|
20240902,172800,231003620,3130,3130,3130,3130,0
|
|
20240902,172700,231003620,3130,3130,3130,3130,0
|
|
20240902,172600,231003620,3130,3130,3130,3130,0
|
|
20240902,172500,231003620,3130,3130,3130,3130,0
|
|
20240902,172400,231003620,3130,3130,3130,3130,0
|
|
20240902,172300,231003620,3130,3130,3130,3130,0
|
|
20240902,172200,231003620,3130,3130,3130,3130,0
|
|
20240902,172100,231003620,3130,3130,3130,3130,0
|
|
20240902,172000,231003620,3130,3130,3130,3130,0
|
|
20240902,171900,231003620,3130,3130,3130,3130,0
|
|
20240902,171800,231003620,3130,3130,3130,3130,0
|
|
20240902,171700,231003620,3130,3130,3130,3130,0
|
|
20240902,171600,231003620,3130,3130,3130,3130,0
|
|
20240902,171500,231003620,3130,3130,3130,3130,0
|
|
20240902,171400,231003620,3130,3130,3130,3130,2111
|
|
20240902,171300,231003620,3130,3130,3130,3130,0
|
|
20240902,171200,231003620,3130,3130,3130,3130,0
|
|
20240902,171100,231003620,3130,3130,3130,3130,0
|
|
20240902,171000,231003620,3130,3130,3130,3130,0
|
|
20240902,170900,231003620,3130,3130,3130,3130,0
|
|
20240902,170800,231003620,3130,3130,3130,3130,0
|
|
20240902,170700,231003620,3130,3130,3130,3130,0
|
|
20240902,170600,231003620,3130,3130,3130,3130,0
|
|
20240902,170500,231003620,3130,3130,3130,3130,0
|
|
20240902,170400,231003620,3130,3130,3130,3130,0
|
|
20240902,170300,231003620,3130,3130,3130,3130,0
|
|
20240902,170200,231003620,3130,3130,3130,3130,0
|
|
20240902,170100,231003620,3130,3130,3130,3130,0
|
|
20240902,170000,231003620,3130,3130,3130,3130,0
|
|
20240902,165900,231003620,3130,3130,3130,3130,0
|
|
20240902,165800,231003620,3130,3130,3130,3130,0
|
|
20240902,165700,231003620,3130,3130,3130,3130,0
|
|
20240902,165600,231003620,3130,3130,3130,3130,0
|
|
20240902,165500,231003620,3130,3130,3130,3130,0
|
|
20240902,165400,231003620,3130,3130,3130,3130,0
|
|
20240902,165300,231003620,3130,3130,3130,3130,0
|
|
20240902,165200,231003620,3130,3130,3130,3130,0
|
|
20240902,165100,231003620,3130,3130,3130,3130,0
|
|
20240902,165000,231003620,3130,3130,3130,3130,0
|
|
20240902,164900,231003620,3130,3130,3130,3130,0
|
|
20240902,164800,231003620,3130,3130,3130,3130,0
|
|
20240902,164700,231003620,3130,3130,3130,3130,0
|
|
20240902,164600,231003620,3130,3130,3130,3130,0
|
|
20240902,164500,231003620,3130,3130,3130,3130,0
|
|
20240902,164400,231003620,3130,3130,3130,3130,2111
|
|
20240902,164300,231003620,3130,3130,3130,3130,0
|
|
20240902,164200,231003620,3130,3130,3130,3130,0
|
|
20240902,164100,231003620,3130,3130,3130,3130,0
|
|
20240902,164000,231003620,3130,3130,3130,3130,0
|
|
20240902,163900,231003620,3130,3130,3130,3130,0
|
|
20240902,163800,231003620,3130,3130,3130,3130,0
|
|
20240902,163700,231003620,3130,3130,3130,3130,0
|
|
20240902,163600,231003620,3130,3130,3130,3130,0
|
|
20240902,163500,231003620,3130,3130,3130,3130,0
|
|
20240902,163400,231003620,3130,3130,3130,3130,0
|
|
20240902,163300,231003620,3130,3130,3130,3130,0
|
|
20240902,163200,231003620,3130,3130,3130,3130,0
|
|
20240902,163100,231003620,3130,3130,3130,3130,0
|
|
20240902,163000,231003620,3130,3130,3130,3130,0
|
|
20240902,162900,231003620,3130,3130,3130,3130,0
|
|
20240902,162800,231003620,3130,3130,3130,3130,0
|
|
20240902,162700,231003620,3130,3130,3130,3130,0
|
|
20240902,162600,231003620,3130,3130,3130,3130,0
|
|
20240902,162500,231003620,3130,3130,3130,3130,0
|
|
20240902,162400,231003620,3130,3130,3130,3130,0
|
|
20240902,162300,231003620,3130,3130,3130,3130,0
|
|
20240902,162200,231003620,3130,3130,3130,3130,0
|
|
20240902,162100,231003620,3130,3130,3130,3130,0
|
|
20240902,162000,231003620,3130,3130,3130,3130,0
|
|
20240902,161900,231003620,3130,3130,3130,3130,0
|
|
20240902,161800,231003620,3130,3130,3130,3130,0
|
|
20240902,161700,231003620,3130,3130,3130,3130,0
|
|
20240902,161600,231003620,3130,3130,3130,3130,0
|
|
20240902,161500,231003620,3130,3130,3130,3130,0
|
|
20240902,161400,231003620,3130,3130,3130,3130,2111
|
|
20240902,161300,231003620,3130,3130,3130,3130,0
|
|
20240902,161200,231003620,3130,3130,3130,3130,0
|
|
20240902,161100,231003620,3130,3130,3130,3130,0
|
|
20240902,161000,231003620,3130,3130,3130,3130,0
|
|
20240902,160900,231003620,3130,3130,3130,3130,0
|
|
20240902,160800,231003620,3130,3130,3130,3130,0
|
|
20240902,160700,231003620,3130,3130,3130,3130,0
|
|
20240902,160600,231003620,3130,3130,3130,3130,0
|
|
20240902,160500,231003620,3130,3130,3130,3130,0
|
|
20240902,160400,231003620,3130,3130,3130,3130,0
|
|
20240902,160300,231003620,3130,3130,3130,3130,0
|
|
20240902,160200,231003620,3130,3130,3130,3130,0
|
|
20240902,160100,231003620,3130,3130,3130,3130,0
|
|
20240902,160000,231003620,3130,3130,3130,3130,0
|
|
20240902,155900,231003620,3130,3130,3130,3130,0
|
|
20240902,155800,231003620,3130,3130,3130,3130,0
|
|
20240902,155700,231003620,3130,3130,3130,3130,0
|
|
20240902,155600,231003620,3130,3130,3130,3130,0
|
|
20240902,155500,231003620,3130,3130,3130,3130,0
|
|
20240902,155400,231003620,3130,3130,3130,3130,0
|
|
20240902,155300,231003620,3130,3130,3130,3130,0
|
|
20240902,155200,231003620,3130,3130,3130,3130,0
|
|
20240902,155100,231003620,3130,3130,3130,3130,0
|
|
20240902,155000,231003620,3130,3130,3130,3130,0
|
|
20240902,154900,231003620,3130,3130,3130,3130,0
|
|
20240902,154800,231003620,3130,3130,3130,3130,0
|
|
20240902,154700,231003620,3130,3130,3130,3130,0
|
|
20240902,154600,231003620,3130,3130,3130,3130,0
|
|
20240902,154500,231003620,3130,3130,3130,3130,0
|
|
20240902,154400,231003620,3130,3130,3130,3130,2111
|
|
20240902,154300,231003620,3130,3130,3130,3130,0
|
|
20240902,154200,231003620,3130,3130,3130,3130,0
|
|
20240902,154100,231003620,3130,3130,3130,3130,0
|
|
20240902,154000,231003620,3130,3130,3130,3130,0
|
|
20240902,153900,231003620,3130,3130,3130,3130,0
|
|
20240902,153800,231003620,3130,3130,3130,3130,0
|
|
20240902,153700,231003620,3130,3130,3130,3130,0
|
|
20240902,153600,231003620,3130,3130,3130,3130,0
|
|
20240902,153500,231003620,3130,3130,3130,3130,0
|
|
20240902,153400,231003620,3130,3130,3130,3130,0
|
|
20240902,153300,231003620,3130,3130,3130,3130,0
|
|
20240902,153200,231003620,3130,3130,3130,3130,0
|
|
20240902,153100,231003620,3130,3130,3130,3130,0
|
|
20240902,153000,231003620,3130,3130,3130,3130,2111
|
|
20240902,152900,224396190,3140,3140,3140,3140,0
|
|
20240902,152800,224396190,3140,3140,3140,3140,0
|
|
20240902,152700,224396190,3140,3140,3140,3140,0
|
|
20240902,152600,224396190,3140,3140,3140,3140,0
|
|
20240902,152500,224396190,3140,3140,3140,3140,0
|
|
20240902,152400,224396190,3140,3140,3140,3140,0
|
|
20240902,152300,224396190,3140,3140,3140,3140,0
|
|
20240902,152200,224396190,3140,3140,3140,3140,0
|
|
20240902,152100,224396190,3140,3140,3140,3140,0
|
|
20240902,152000,224396190,3140,3140,3140,3140,0
|
|
20240902,151900,224396190,3140,3135,3140,3135,420
|
|
20240902,151800,223079475,3135,3135,3135,3135,6
|
|
20240902,151700,223060665,3135,3135,3135,3130,106
|
|
20240902,151600,222728375,3135,3135,3135,3135,12
|
|
20240902,151500,222690755,3130,3130,3135,3130,223
|
|
20240902,151400,221992695,3135,3135,3135,3125,10
|
|
20240902,151300,221961370,3135,3130,3135,3120,2865
|
|
20240902,151200,212991710,3125,3130,3130,3125,5
|
|
20240902,151100,212976070,3125,3125,3125,3125,23
|
|
20240902,151000,212904195,3125,3120,3125,3120,4
|
|
20240902,150900,212891710,3125,3115,3125,3115,2000
|
|
20240902,150800,206641745,3120,3120,3120,3120,5
|
|
20240902,150700,206626145,3125,3125,3125,3125,0
|
|
20240902,150600,206626145,3125,3125,3125,3125,0
|
|
20240902,150500,206626145,3125,3120,3125,3120,3
|
|
20240902,150400,206616775,3120,3120,3125,3120,172
|
|
20240902,150300,206080120,3115,3115,3115,3115,41
|
|
20240902,150200,205952405,3115,3115,3115,3115,51
|
|
20240902,150100,205793540,3115,3115,3115,3115,5
|
|
20240902,150000,205777965,3115,3115,3115,3115,0
|
|
20240902,145900,205777965,3115,3115,3115,3115,0
|
|
20240902,145800,205777965,3115,3115,3115,3115,150
|
|
20240902,145700,205310715,3115,3115,3115,3115,0
|
|
20240902,145600,205310715,3115,3115,3115,3115,76
|
|
20240902,145500,205073975,3120,3120,3120,3120,0
|
|
20240902,145400,205073975,3120,3120,3120,3120,200
|
|
20240902,145300,204449975,3120,3120,3120,3120,0
|
|
20240902,145200,204449975,3120,3120,3120,3120,50
|
|
20240902,145100,204293975,3120,3115,3120,3115,331
|
|
20240902,145000,203261630,3115,3115,3115,3115,0
|
|
20240902,144900,203261630,3115,3115,3115,3115,1
|
|
20240902,144800,203258515,3120,3120,3120,3120,0
|
|
20240902,144700,203258515,3120,3120,3120,3120,401
|
|
20240902,144600,202007395,3115,3115,3115,3115,0
|
|
20240902,144500,202007395,3115,3115,3115,3115,0
|
|
20240902,144400,202007395,3115,3115,3115,3115,1
|
|
20240902,144300,202004280,3120,3120,3120,3120,0
|
|
20240902,144200,202004280,3120,3120,3120,3120,0
|
|
20240902,144100,202004280,3120,3120,3120,3115,4
|
|
20240902,144000,201991805,3120,3120,3120,3120,27
|
|
20240902,143900,201907565,3120,3120,3120,3120,0
|
|
20240902,143800,201907565,3120,3115,3120,3115,900
|
|
20240902,143700,199099840,3115,3115,3115,3115,0
|
|
20240902,143600,199099840,3115,3115,3115,3115,0
|
|
20240902,143500,199099840,3115,3110,3115,3110,563
|
|
20240902,143400,197347450,3110,3100,3110,3100,10
|
|
20240902,143300,197316430,3100,3100,3100,3100,50
|
|
20240902,143200,197161430,3100,3100,3100,3100,0
|
|
20240902,143100,197161430,3100,3100,3100,3100,0
|
|
20240902,143000,197161430,3100,3100,3100,3100,0
|
|
20240902,142900,197161430,3100,3100,3100,3100,0
|
|
20240902,142800,197161430,3100,3100,3100,3100,0
|
|
20240902,142700,197161430,3100,3100,3100,3100,0
|
|
20240902,142600,197161430,3100,3100,3100,3100,43
|
|
20240902,142500,197028130,3100,3100,3100,3100,50
|
|
20240902,142400,196873130,3105,3105,3105,3105,0
|
|
20240902,142300,196873130,3105,3105,3105,3105,618
|
|
20240902,142200,194954240,3110,3110,3110,3110,902
|
|
20240902,142100,192149020,3095,3095,3095,3095,0
|
|
20240902,142000,192149020,3095,3105,3105,3095,162
|
|
20240902,141900,191646590,3110,3110,3110,3110,310
|
|
20240902,141800,190682490,3115,3115,3115,3115,136
|
|
20240902,141700,190258850,3115,3115,3115,3115,0
|
|
20240902,141600,190258850,3115,3110,3115,3110,10
|
|
20240902,141500,190227735,3110,3110,3110,3110,25
|
|
20240902,141400,190149985,3110,3110,3110,3110,100
|
|
20240902,141300,189838985,3110,3110,3110,3110,16
|
|
20240902,141200,189789225,3105,3105,3105,3105,223
|
|
20240902,141100,189096810,3105,3105,3105,3105,117
|
|
20240902,141000,188733525,3110,3110,3110,3110,0
|
|
20240902,140900,188733525,3110,3110,3110,3095,9
|
|
20240902,140800,188705595,3110,3110,3110,3095,517
|
|
20240902,140700,187097905,3110,3105,3110,3100,211
|
|
20240902,140600,186442740,3105,3100,3105,3100,2
|
|
20240902,140500,186436535,3100,3100,3100,3100,0
|
|
20240902,140400,186436535,3100,3095,3100,3095,1147
|
|
20240902,140300,182883335,3105,3105,3105,3105,0
|
|
20240902,140200,182883335,3105,3105,3105,3105,0
|
|
20240902,140100,182883335,3105,3105,3105,3105,0
|
|
20240902,140000,182883335,3105,3100,3105,3100,1695
|
|
20240902,135900,177620460,3105,3105,3105,3105,2
|
|
20240902,135800,177614250,3105,3105,3105,3105,22
|
|
20240902,135700,177545940,3105,3105,3105,3105,0
|
|
20240902,135600,177545940,3105,3105,3105,3105,0
|
|
20240902,135500,177545940,3105,3105,3105,3105,0
|
|
20240902,135400,177545940,3105,3105,3105,3105,0
|
|
20240902,135300,177545940,3105,3105,3105,3105,0
|
|
20240902,135200,177545940,3105,3105,3105,3105,0
|
|
20240902,135100,177545940,3105,3105,3105,3105,220
|
|
20240902,135000,176862840,3100,3100,3100,3100,0
|
|
20240902,134900,176862840,3100,3100,3100,3100,0
|
|
20240902,134800,176862840,3100,3100,3100,3100,0
|
|
20240902,134700,176862840,3100,3100,3100,3100,107
|
|
20240902,134600,176531140,3100,3100,3100,3100,100
|
|
20240902,134500,176221140,3100,3100,3100,3100,0
|
|
20240902,134400,176221140,3100,3095,3100,3095,2
|
|
20240902,134300,176214945,3095,3095,3095,3095,0
|
|
20240902,134200,176214945,3095,3095,3095,3095,0
|
|
20240902,134100,176214945,3095,3095,3095,3095,0
|
|
20240902,134000,176214945,3095,3095,3095,3095,0
|
|
20240902,133900,176214945,3095,3095,3095,3095,1
|
|
20240902,133800,176211850,3090,3090,3090,3090,9373
|
|
20240902,133700,147249280,3080,3080,3080,3080,0
|
|
20240902,133600,147249280,3080,3080,3080,3080,0
|
|
20240902,133500,147249280,3080,3080,3080,3080,72
|
|
20240902,133400,147027520,3085,3085,3085,3085,2
|
|
20240902,133300,147021350,3085,3085,3085,3085,0
|
|
20240902,133200,147021350,3085,3085,3085,3085,0
|
|
20240902,133100,147021350,3085,3085,3085,3085,10
|
|
20240902,133000,146990500,3085,3085,3085,3085,15
|
|
20240902,132900,146944225,3085,3085,3085,3085,200
|
|
20240902,132800,146327225,3085,3085,3085,3085,0
|
|
20240902,132700,146327225,3085,3085,3085,3085,500
|
|
20240902,132600,144784725,3080,3080,3080,3080,0
|
|
20240902,132500,144784725,3080,3080,3085,3080,224
|
|
20240902,132400,144094790,3080,3080,3080,3080,0
|
|
20240902,132300,144094790,3080,3080,3080,3080,0
|
|
20240902,132200,144094790,3080,3080,3080,3080,0
|
|
20240902,132100,144094790,3080,3080,3080,3080,0
|
|
20240902,132000,144094790,3080,3080,3080,3080,0
|
|
20240902,131900,144094790,3080,3080,3080,3080,97
|
|
20240902,131800,143796030,3080,3080,3080,3080,0
|
|
20240902,131700,143796030,3080,3080,3080,3080,0
|
|
20240902,131600,143796030,3080,3080,3080,3080,0
|
|
20240902,131500,143796030,3080,3080,3080,3080,2
|
|
20240902,131400,143789870,3085,3085,3085,3085,0
|
|
20240902,131300,143789870,3085,3085,3085,3085,0
|
|
20240902,131200,143789870,3085,3085,3085,3085,0
|
|
20240902,131100,143789870,3085,3085,3085,3085,1
|
|
20240902,131000,143786785,3085,3085,3085,3085,1
|
|
20240902,130900,143783700,3085,3085,3085,3085,1
|
|
20240902,130800,143780615,3070,3080,3080,3070,2646
|
|
20240902,130700,135650180,3080,3080,3080,3080,55
|
|
20240902,130600,135480780,3080,3080,3080,3080,0
|
|
20240902,130500,135480780,3080,3085,3085,3080,10
|
|
20240902,130400,135449975,3085,3085,3085,3085,101
|
|
20240902,130300,135138390,3085,3085,3085,3085,2
|
|
20240902,130200,135132220,3085,3085,3085,3085,0
|
|
20240902,130100,135132220,3085,3085,3085,3085,11
|
|
20240902,130000,135098285,3085,3085,3085,3080,13
|
|
20240902,125900,135058215,3085,3085,3085,3085,0
|
|
20240902,125800,135058215,3085,3085,3085,3085,0
|
|
20240902,125700,135058215,3085,3085,3085,3085,0
|
|
20240902,125600,135058215,3085,3085,3085,3085,0
|
|
20240902,125500,135058215,3085,3085,3085,3085,0
|
|
20240902,125400,135058215,3085,3085,3085,3085,0
|
|
20240902,125300,135058215,3085,3085,3085,3085,0
|
|
20240902,125200,135058215,3085,3080,3085,3080,14
|
|
20240902,125100,135015080,3085,3085,3085,3085,1
|
|
20240902,125000,135011995,3080,3080,3080,3080,0
|
|
20240902,124900,135011995,3080,3080,3080,3080,0
|
|
20240902,124800,135011995,3080,3080,3080,3080,0
|
|
20240902,124700,135011995,3080,3080,3080,3080,0
|
|
20240902,124600,135011995,3080,3080,3080,3080,0
|
|
20240902,124500,135011995,3080,3080,3080,3080,2785
|
|
20240902,124400,126434195,3075,3075,3075,3075,0
|
|
20240902,124300,126434195,3075,3075,3075,3075,1673
|
|
20240902,124200,121289720,3075,3075,3075,3075,0
|
|
20240902,124100,121289720,3075,3075,3075,3075,5
|
|
20240902,124000,121274345,3075,3075,3075,3075,0
|
|
20240902,123900,121274345,3075,3075,3075,3075,0
|
|
20240902,123800,121274345,3075,3075,3075,3075,0
|
|
20240902,123700,121274345,3075,3075,3075,3075,0
|
|
20240902,123600,121274345,3075,3075,3075,3075,0
|
|
20240902,123500,121274345,3075,3075,3075,3075,0
|
|
20240902,123400,121274345,3075,3075,3075,3075,653
|
|
20240902,123300,119266370,3075,3075,3075,3070,3
|
|
20240902,123200,119257150,3075,3075,3075,3075,0
|
|
20240902,123100,119257150,3075,3075,3075,3075,0
|
|
20240902,123000,119257150,3075,3075,3075,3075,0
|
|
20240902,122900,119257150,3075,3075,3075,3075,0
|
|
20240902,122800,119257150,3075,3075,3075,3075,0
|
|
20240902,122700,119257150,3075,3075,3075,3075,0
|
|
20240902,122600,119257150,3075,3075,3075,3075,1
|
|
20240902,122500,119254075,3065,3065,3065,3065,0
|
|
20240902,122400,119254075,3065,3065,3065,3065,0
|
|
20240902,122300,119254075,3065,3065,3065,3065,54
|
|
20240902,122200,119088565,3065,3065,3065,3065,0
|
|
20240902,122100,119088565,3065,3065,3065,3065,43
|
|
20240902,122000,118956770,3065,3065,3065,3065,0
|
|
20240902,121900,118956770,3065,3065,3065,3065,0
|
|
20240902,121800,118956770,3065,3065,3065,3065,0
|
|
20240902,121700,118956770,3065,3065,3065,3065,0
|
|
20240902,121600,118956770,3065,3065,3065,3065,0
|
|
20240902,121500,118956770,3065,3065,3065,3065,22
|
|
20240902,121400,118889340,3075,3075,3075,3075,0
|
|
20240902,121300,118889340,3075,3075,3075,3075,0
|
|
20240902,121200,118889340,3075,3075,3075,3075,0
|
|
20240902,121100,118889340,3075,3075,3075,3075,27
|
|
20240902,121000,118806315,3070,3075,3075,3070,326
|
|
20240902,120900,117805470,3075,3075,3075,3075,0
|
|
20240902,120800,117805470,3075,3075,3075,3075,0
|
|
20240902,120700,117805470,3075,3075,3075,3075,0
|
|
20240902,120600,117805470,3075,3075,3075,3075,0
|
|
20240902,120500,117805470,3075,3075,3075,3075,0
|
|
20240902,120400,117805470,3075,3075,3075,3075,3
|
|
20240902,120300,117796245,3075,3075,3075,3075,0
|
|
20240902,120200,117796245,3075,3075,3075,3075,0
|
|
20240902,120100,117796245,3075,3075,3075,3075,0
|
|
20240902,120000,117796245,3075,3075,3075,3075,0
|
|
20240902,115900,117796245,3075,3075,3075,3075,0
|
|
20240902,115800,117796245,3075,3075,3075,3075,0
|
|
20240902,115700,117796245,3075,3075,3075,3075,0
|
|
20240902,115600,117796245,3075,3075,3075,3075,5
|
|
20240902,115500,117780870,3075,3075,3075,3075,0
|
|
20240902,115400,117780870,3075,3075,3075,3075,0
|
|
20240902,115300,117780870,3075,3075,3075,3075,500
|
|
20240902,115200,116243370,3075,3075,3075,3075,0
|
|
20240902,115100,116243370,3075,3075,3075,3075,0
|
|
20240902,115000,116243370,3075,3075,3075,3075,0
|
|
20240902,114900,116243370,3075,3075,3075,3075,1
|
|
20240902,114800,116240295,3075,3075,3075,3075,0
|
|
20240902,114700,116240295,3075,3070,3075,3070,5
|
|
20240902,114600,116224935,3075,3065,3075,3065,73
|
|
20240902,114500,116001180,3065,3065,3065,3065,0
|
|
20240902,114400,116001180,3065,3065,3065,3065,0
|
|
20240902,114300,116001180,3065,3065,3065,3065,70
|
|
20240902,114200,115786630,3075,3075,3075,3075,293
|
|
20240902,114100,114885655,3075,3075,3075,3075,0
|
|
20240902,114000,114885655,3075,3075,3075,3075,0
|
|
20240902,113900,114885655,3075,3075,3075,3075,10
|
|
20240902,113800,114854905,3075,3075,3075,3075,10
|
|
20240902,113700,114824155,3075,3075,3075,3075,0
|
|
20240902,113600,114824155,3075,3075,3075,3075,0
|
|
20240902,113500,114824155,3075,3075,3075,3075,0
|
|
20240902,113400,114824155,3075,3075,3075,3075,0
|
|
20240902,113300,114824155,3075,3075,3075,3075,0
|
|
20240902,113200,114824155,3075,3075,3075,3075,0
|
|
20240902,113100,114824155,3075,3070,3075,3070,1000
|
|
20240902,113000,111752735,3070,3070,3070,3070,0
|
|
20240902,112900,111752735,3070,3070,3070,3070,0
|
|
20240902,112800,111752735,3070,3070,3070,3070,0
|
|
20240902,112700,111752735,3070,3070,3070,3070,0
|
|
20240902,112600,111752735,3070,3065,3070,3065,500
|
|
20240902,112500,110217940,3065,3065,3065,3065,33
|
|
20240902,112400,110116795,3065,3065,3065,3065,0
|
|
20240902,112300,110116795,3065,3060,3065,3060,500
|
|
20240902,112200,108584830,3055,3055,3055,3055,0
|
|
20240902,112100,108584830,3055,3055,3055,3055,0
|
|
20240902,112000,108584830,3055,3055,3055,3055,227
|
|
20240902,111900,107891345,3060,3060,3060,3060,59
|
|
20240902,111800,107710805,3060,3060,3060,3060,0
|
|
20240902,111700,107710805,3060,3060,3060,3060,50
|
|
20240902,111600,107557805,3060,3060,3060,3060,2
|
|
20240902,111500,107551685,3060,3060,3060,3060,0
|
|
20240902,111400,107551685,3060,3060,3060,3060,3
|
|
20240902,111300,107542505,3060,3060,3060,3060,9
|
|
20240902,111200,107514965,3060,3060,3060,3060,0
|
|
20240902,111100,107514965,3060,3060,3060,3060,0
|
|
20240902,111000,107514965,3060,3060,3060,3060,0
|
|
20240902,110900,107514965,3060,3060,3060,3060,0
|
|
20240902,110800,107514965,3060,3060,3060,3060,100
|
|
20240902,110700,107208965,3060,3060,3060,3060,0
|
|
20240902,110600,107208965,3060,3060,3060,3060,0
|
|
20240902,110500,107208965,3060,3060,3060,3060,0
|
|
20240902,110400,107208965,3060,3060,3060,3060,0
|
|
20240902,110300,107208965,3060,3060,3060,3060,0
|
|
20240902,110200,107208965,3060,3060,3060,3060,0
|
|
20240902,110100,107208965,3060,3060,3060,3060,106
|
|
20240902,110000,106884605,3060,3060,3060,3060,0
|
|
20240902,105900,106884605,3060,3060,3060,3060,0
|
|
20240902,105800,106884605,3060,3060,3060,3060,0
|
|
20240902,105700,106884605,3060,3060,3060,3060,0
|
|
20240902,105600,106884605,3060,3060,3060,3060,0
|
|
20240902,105500,106884605,3060,3060,3060,3060,0
|
|
20240902,105400,106884605,3060,3060,3060,3060,0
|
|
20240902,105300,106884605,3060,3060,3060,3060,0
|
|
20240902,105200,106884605,3060,3060,3060,3060,0
|
|
20240902,105100,106884605,3060,3060,3060,3060,51
|
|
20240902,105000,106728545,3070,3070,3070,3070,1
|
|
20240902,104900,106725475,3060,3060,3060,3060,0
|
|
20240902,104800,106725475,3060,3060,3060,3060,0
|
|
20240902,104700,106725475,3060,3060,3060,3060,0
|
|
20240902,104600,106725475,3060,3060,3060,3060,0
|
|
20240902,104500,106725475,3060,3060,3060,3060,0
|
|
20240902,104400,106725475,3060,3060,3060,3060,0
|
|
20240902,104300,106725475,3060,3070,3070,3060,33
|
|
20240902,104200,106624445,3070,3070,3070,3070,0
|
|
20240902,104100,106624445,3070,3070,3070,3070,1
|
|
20240902,104000,106621375,3080,3080,3080,3080,0
|
|
20240902,103900,106621375,3080,3080,3080,3080,0
|
|
20240902,103800,106621375,3080,3080,3080,3080,0
|
|
20240902,103700,106621375,3080,3080,3080,3080,0
|
|
20240902,103600,106621375,3080,3080,3080,3080,0
|
|
20240902,103500,106621375,3080,3080,3080,3080,0
|
|
20240902,103400,106621375,3080,3080,3080,3080,0
|
|
20240902,103300,106621375,3080,3065,3080,3055,3072
|
|
20240902,103200,97222670,3065,3065,3065,3065,0
|
|
20240902,103100,97222670,3065,3065,3065,3065,0
|
|
20240902,103000,97222670,3065,3065,3065,3065,0
|
|
20240902,102900,97222670,3065,3065,3065,3065,0
|
|
20240902,102800,97222670,3065,3065,3065,3065,7
|
|
20240902,102700,97201215,3065,3065,3065,3065,20
|
|
20240902,102600,97139915,3065,3065,3065,3065,0
|
|
20240902,102500,97139915,3065,3065,3065,3065,629
|
|
20240902,102400,95212030,3065,3070,3070,3065,326
|
|
20240902,102300,94212035,3070,3075,3075,3070,223
|
|
20240902,102200,93527410,3075,3075,3075,3075,4
|
|
20240902,102100,93515110,3070,3070,3070,3070,0
|
|
20240902,102000,93515110,3070,3070,3070,3070,1173
|
|
20240902,101900,89914000,3070,3070,3070,3070,0
|
|
20240902,101800,89914000,3070,3075,3075,3070,2614
|
|
20240902,101700,81888890,3085,3085,3085,3085,5
|
|
20240902,101600,81873465,3080,3080,3080,3080,0
|
|
20240902,101500,81873465,3080,3080,3080,3080,0
|
|
20240902,101400,81873465,3080,3080,3080,3080,0
|
|
20240902,101300,81873465,3080,3080,3080,3080,10
|
|
20240902,101200,81842665,3085,3085,3085,3085,0
|
|
20240902,101100,81842665,3085,3085,3085,3085,0
|
|
20240902,101000,81842665,3085,3085,3085,3085,10
|
|
20240902,100900,81811815,3085,3080,3085,3080,12
|
|
20240902,100800,81774800,3070,3070,3070,3070,0
|
|
20240902,100700,81774800,3070,3075,3075,3070,583
|
|
20240902,100600,79982080,3085,3085,3085,3085,0
|
|
20240902,100500,79982080,3085,3085,3085,3085,0
|
|
20240902,100400,79982080,3085,3085,3085,3085,7
|
|
20240902,100300,79960485,3085,3085,3085,3085,0
|
|
20240902,100200,79960485,3085,3085,3085,3085,1
|
|
20240902,100100,79957400,3075,3080,3080,3075,679
|
|
20240902,100000,77869440,3080,3080,3080,3080,0
|
|
20240902,095900,77869440,3080,3080,3080,3080,0
|
|
20240902,095800,77869440,3080,3080,3080,3080,200
|
|
20240902,095700,77253440,3080,3080,3080,3080,1972
|
|
20240902,095600,71179680,3080,3080,3080,3080,1
|
|
20240902,095500,71176600,3080,3080,3080,3080,16
|
|
20240902,095400,71127320,3080,3080,3080,3080,14
|
|
20240902,095300,71084200,3090,3090,3090,3090,6000
|
|
20240902,095200,52544200,3090,3090,3090,3090,290
|
|
20240902,095100,51648100,3090,3090,3090,3080,1972
|
|
20240902,095000,45555070,3090,3090,3090,3090,0
|
|
20240902,094900,45555070,3090,3090,3090,3090,5
|
|
20240902,094800,45539620,3090,3090,3090,3090,112
|
|
20240902,094700,45193540,3090,3090,3090,3090,5
|
|
20240902,094600,45178090,3090,3090,3090,3090,4
|
|
20240902,094500,45165730,3080,3080,3080,3080,220
|
|
20240902,094400,44488130,3080,3080,3080,3080,163
|
|
20240902,094300,43986090,3090,3080,3090,3080,140
|
|
20240902,094200,43554880,3080,3090,3090,3080,3266
|
|
20240902,094100,33463840,3090,3090,3090,3090,1100
|
|
20240902,094000,30064840,3090,3100,3100,3090,780
|
|
20240902,093900,27648430,3100,3105,3105,3100,35
|
|
20240902,093800,27539905,3100,3100,3100,3100,510
|
|
20240902,093700,25958905,3100,3100,3100,3100,200
|
|
20240902,093600,25338905,3100,3090,3100,3090,1055
|
|
20240902,093500,22068755,3090,3090,3090,3090,167
|
|
20240902,093400,21552725,3090,3090,3090,3090,25
|
|
20240902,093300,21475475,3085,3085,3085,3085,0
|
|
20240902,093200,21475475,3085,3090,3090,3085,373
|
|
20240902,093100,20324730,3090,3090,3090,3090,18
|
|
20240902,093000,20269110,3105,3105,3105,3105,0
|
|
20240902,092900,20269110,3105,3090,3105,3090,78
|
|
20240902,092800,20028075,3095,3095,3095,3095,24
|
|
20240902,092700,19953795,3105,3105,3105,3105,600
|
|
20240902,092600,18090795,3105,3105,3105,3105,0
|
|
20240902,092500,18090795,3105,3105,3105,3105,470
|
|
20240902,092400,16631445,3105,3095,3105,3095,591
|
|
20240902,092300,14798940,3095,3095,3095,3095,5
|
|
20240902,092200,14783465,3085,3080,3085,3080,36
|
|
20240902,092100,14672555,3080,3085,3085,3080,270
|
|
20240902,092000,13840905,3080,3080,3080,3080,0
|
|
20240902,091900,13840905,3080,3080,3080,3080,50
|
|
20240902,091800,13686905,3075,3100,3105,3075,1977
|
|
20240902,091700,7588240,3085,3085,3085,3085,18
|
|
20240902,091600,7532710,3105,3105,3105,3105,15
|
|
20240902,091500,7486135,3100,3100,3100,3080,162
|
|
20240902,091400,6984120,3095,3095,3095,3095,100
|
|
20240902,091300,6674620,3085,3085,3085,3085,0
|
|
20240902,091200,6674620,3085,3070,3085,3070,20
|
|
20240902,091100,6613070,3070,3075,3075,3070,222
|
|
20240902,091000,5930445,3095,3095,3095,3095,0
|
|
20240902,090900,5930445,3095,3095,3095,3095,0
|
|
20240902,090800,5930445,3095,3090,3095,3090,1000
|
|
20240902,090700,2835790,3090,3090,3090,3090,5
|
|
20240902,090600,2820340,3095,3095,3095,3095,0
|
|
20240902,090500,2820340,3095,3095,3095,3095,0
|
|
20240902,090400,2820340,3095,3095,3095,3095,17
|
|
20240902,090300,2767725,3065,3065,3065,3065,273
|
|
20240902,090200,1930980,3095,3095,3095,3095,0
|
|
20240902,090100,1930980,3095,3090,3095,3090,323
|
|
20240902,090000,932490,3090,3090,3090,3065,302
|