682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,201900,1640437795,4275,4275,4275,4275,13969
|
|
20240902,201800,1640437795,4275,4275,4275,4275,0
|
|
20240902,201700,1640437795,4275,4275,4275,4275,0
|
|
20240902,201600,1640437795,4275,4275,4275,4275,0
|
|
20240902,201500,1640437795,4275,4275,4275,4275,0
|
|
20240902,201400,1640437795,4275,4275,4275,4275,0
|
|
20240902,201300,1640437795,4275,4275,4275,4275,0
|
|
20240902,201200,1640437795,4275,4275,4275,4275,0
|
|
20240902,201100,1640437795,4275,4275,4275,4275,0
|
|
20240902,201000,1640437795,4275,4275,4275,4275,0
|
|
20240902,200900,1640437795,4275,4275,4275,4275,0
|
|
20240902,200800,1640437795,4275,4275,4275,4275,0
|
|
20240902,200700,1640437795,4275,4275,4275,4275,0
|
|
20240902,200600,1640437795,4275,4275,4275,4275,0
|
|
20240902,200500,1640437795,4275,4275,4275,4275,0
|
|
20240902,200400,1640437795,4275,4275,4275,4275,0
|
|
20240902,200300,1640437795,4275,4275,4275,4275,0
|
|
20240902,200200,1640437795,4275,4275,4275,4275,0
|
|
20240902,200100,1640437795,4275,4275,4275,4275,0
|
|
20240902,200000,1640437795,4275,4275,4275,4275,0
|
|
20240902,195900,1640437795,4275,4275,4275,4275,0
|
|
20240902,195800,1640437795,4275,4275,4275,4275,0
|
|
20240902,195700,1640437795,4275,4275,4275,4275,0
|
|
20240902,195600,1640437795,4275,4275,4275,4275,0
|
|
20240902,195500,1640437795,4275,4275,4275,4275,0
|
|
20240902,195400,1640437795,4275,4275,4275,4275,0
|
|
20240902,195300,1640437795,4275,4275,4275,4275,0
|
|
20240902,195200,1640437795,4275,4275,4275,4275,0
|
|
20240902,195100,1640437795,4275,4275,4275,4275,0
|
|
20240902,195000,1640437795,4275,4275,4275,4275,0
|
|
20240902,194900,1640437795,4275,4275,4275,4275,13969
|
|
20240902,194800,1640437795,4275,4275,4275,4275,0
|
|
20240902,194700,1640437795,4275,4275,4275,4275,0
|
|
20240902,194600,1640437795,4275,4275,4275,4275,0
|
|
20240902,194500,1640437795,4275,4275,4275,4275,0
|
|
20240902,194400,1640437795,4275,4275,4275,4275,0
|
|
20240902,194300,1640437795,4275,4275,4275,4275,0
|
|
20240902,194200,1640437795,4275,4275,4275,4275,0
|
|
20240902,194100,1640437795,4275,4275,4275,4275,0
|
|
20240902,194000,1640437795,4275,4275,4275,4275,0
|
|
20240902,193900,1640437795,4275,4275,4275,4275,0
|
|
20240902,193800,1640437795,4275,4275,4275,4275,0
|
|
20240902,193700,1640437795,4275,4275,4275,4275,0
|
|
20240902,193600,1640437795,4275,4275,4275,4275,0
|
|
20240902,193500,1640437795,4275,4275,4275,4275,0
|
|
20240902,193400,1640437795,4275,4275,4275,4275,0
|
|
20240902,193300,1640437795,4275,4275,4275,4275,0
|
|
20240902,193200,1640437795,4275,4275,4275,4275,0
|
|
20240902,193100,1640437795,4275,4275,4275,4275,0
|
|
20240902,193000,1640437795,4275,4275,4275,4275,0
|
|
20240902,192900,1640437795,4275,4275,4275,4275,0
|
|
20240902,192800,1640437795,4275,4275,4275,4275,0
|
|
20240902,192700,1640437795,4275,4275,4275,4275,0
|
|
20240902,192600,1640437795,4275,4275,4275,4275,0
|
|
20240902,192500,1640437795,4275,4275,4275,4275,0
|
|
20240902,192400,1640437795,4275,4275,4275,4275,0
|
|
20240902,192300,1640437795,4275,4275,4275,4275,0
|
|
20240902,192200,1640437795,4275,4275,4275,4275,0
|
|
20240902,192100,1640437795,4275,4275,4275,4275,0
|
|
20240902,192000,1640437795,4275,4275,4275,4275,0
|
|
20240902,191900,1640437795,4275,4275,4275,4275,13969
|
|
20240902,191800,1640437795,4275,4275,4275,4275,0
|
|
20240902,191700,1640437795,4275,4275,4275,4275,0
|
|
20240902,191600,1640437795,4275,4275,4275,4275,0
|
|
20240902,191500,1640437795,4275,4275,4275,4275,0
|
|
20240902,191400,1640437795,4275,4275,4275,4275,0
|
|
20240902,191300,1640437795,4275,4275,4275,4275,0
|
|
20240902,191200,1640437795,4275,4275,4275,4275,0
|
|
20240902,191100,1640437795,4275,4275,4275,4275,0
|
|
20240902,191000,1640437795,4275,4275,4275,4275,0
|
|
20240902,190900,1640437795,4275,4275,4275,4275,0
|
|
20240902,190800,1640437795,4275,4275,4275,4275,0
|
|
20240902,190700,1640437795,4275,4275,4275,4275,0
|
|
20240902,190600,1640437795,4275,4275,4275,4275,0
|
|
20240902,190500,1640437795,4275,4275,4275,4275,0
|
|
20240902,190400,1640437795,4275,4275,4275,4275,0
|
|
20240902,190300,1640437795,4275,4275,4275,4275,0
|
|
20240902,190200,1640437795,4275,4275,4275,4275,0
|
|
20240902,190100,1640437795,4275,4275,4275,4275,0
|
|
20240902,190000,1640437795,4275,4275,4275,4275,0
|
|
20240902,185900,1640437795,4275,4275,4275,4275,0
|
|
20240902,185800,1640437795,4275,4275,4275,4275,0
|
|
20240902,185700,1640437795,4275,4275,4275,4275,0
|
|
20240902,185600,1640437795,4275,4275,4275,4275,0
|
|
20240902,185500,1640437795,4275,4275,4275,4275,0
|
|
20240902,185400,1640437795,4275,4275,4275,4275,0
|
|
20240902,185300,1640437795,4275,4275,4275,4275,0
|
|
20240902,185200,1640437795,4275,4275,4275,4275,0
|
|
20240902,185100,1640437795,4275,4275,4275,4275,0
|
|
20240902,185000,1640437795,4275,4275,4275,4275,0
|
|
20240902,184900,1640437795,4275,4275,4275,4275,13969
|
|
20240902,184800,1640437795,4275,4275,4275,4275,0
|
|
20240902,184700,1640437795,4275,4275,4275,4275,0
|
|
20240902,184600,1640437795,4275,4275,4275,4275,0
|
|
20240902,184500,1640437795,4275,4275,4275,4275,0
|
|
20240902,184400,1640437795,4275,4275,4275,4275,0
|
|
20240902,184300,1640437795,4275,4275,4275,4275,0
|
|
20240902,184200,1640437795,4275,4275,4275,4275,0
|
|
20240902,184100,1640437795,4275,4275,4275,4275,0
|
|
20240902,184000,1640437795,4275,4275,4275,4275,0
|
|
20240902,183900,1640437795,4275,4275,4275,4275,0
|
|
20240902,183800,1640437795,4275,4275,4275,4275,0
|
|
20240902,183700,1640437795,4275,4275,4275,4275,0
|
|
20240902,183600,1640437795,4275,4275,4275,4275,0
|
|
20240902,183500,1640437795,4275,4275,4275,4275,0
|
|
20240902,183400,1640437795,4275,4275,4275,4275,0
|
|
20240902,183300,1640437795,4275,4275,4275,4275,0
|
|
20240902,183200,1640437795,4275,4275,4275,4275,0
|
|
20240902,183100,1640437795,4275,4275,4275,4275,0
|
|
20240902,183000,1640437795,4275,4275,4275,4275,0
|
|
20240902,182900,1640437795,4275,4275,4275,4275,0
|
|
20240902,182800,1640437795,4275,4275,4275,4275,0
|
|
20240902,182700,1640437795,4275,4275,4275,4275,0
|
|
20240902,182600,1640437795,4275,4275,4275,4275,0
|
|
20240902,182500,1640437795,4275,4275,4275,4275,0
|
|
20240902,182400,1640437795,4275,4275,4275,4275,0
|
|
20240902,182300,1640437795,4275,4275,4275,4275,0
|
|
20240902,182200,1640437795,4275,4275,4275,4275,0
|
|
20240902,182100,1640437795,4275,4275,4275,4275,0
|
|
20240902,182000,1640437795,4275,4275,4275,4275,0
|
|
20240902,181900,1640437795,4275,4275,4275,4275,13969
|
|
20240902,181800,1640437795,4275,4275,4275,4275,0
|
|
20240902,181700,1640437795,4275,4275,4275,4275,0
|
|
20240902,181600,1640437795,4275,4275,4275,4275,0
|
|
20240902,181500,1640437795,4275,4275,4275,4275,0
|
|
20240902,181400,1640437795,4275,4275,4275,4275,0
|
|
20240902,181300,1640437795,4275,4275,4275,4275,0
|
|
20240902,181200,1640437795,4275,4275,4275,4275,0
|
|
20240902,181100,1640437795,4275,4275,4275,4275,0
|
|
20240902,181000,1640437795,4275,4275,4275,4275,0
|
|
20240902,180900,1640437795,4275,4275,4275,4275,0
|
|
20240902,180800,1640437795,4275,4275,4275,4275,0
|
|
20240902,180700,1640437795,4275,4275,4275,4275,0
|
|
20240902,180600,1640437795,4275,4275,4275,4275,0
|
|
20240902,180500,1640437795,4275,4275,4275,4275,0
|
|
20240902,180400,1640437795,4275,4275,4275,4275,0
|
|
20240902,180300,1640437795,4275,4275,4275,4275,0
|
|
20240902,180200,1640437795,4275,4275,4275,4275,0
|
|
20240902,180100,1640437795,4275,4275,4275,4275,0
|
|
20240902,180000,1640437795,4275,4275,4275,4275,0
|
|
20240902,175900,1640437795,4275,4275,4275,4275,0
|
|
20240902,175800,1640437795,4275,4275,4275,4275,0
|
|
20240902,175700,1640437795,4275,4275,4275,4275,0
|
|
20240902,175600,1640437795,4275,4275,4275,4275,0
|
|
20240902,175500,1640437795,4275,4275,4275,4275,0
|
|
20240902,175400,1640437795,4275,4275,4275,4275,0
|
|
20240902,175300,1640437795,4275,4275,4275,4275,0
|
|
20240902,175200,1640437795,4275,4275,4275,4275,0
|
|
20240902,175100,1640437795,4275,4275,4275,4275,0
|
|
20240902,175000,1640437795,4275,4275,4275,4275,0
|
|
20240902,174900,1640437795,4275,4275,4275,4275,13969
|
|
20240902,174800,1640437795,4275,4275,4275,4275,0
|
|
20240902,174700,1640437795,4275,4275,4275,4275,0
|
|
20240902,174600,1640437795,4275,4275,4275,4275,0
|
|
20240902,174500,1640437795,4275,4275,4275,4275,0
|
|
20240902,174400,1640437795,4275,4275,4275,4275,0
|
|
20240902,174300,1640437795,4275,4275,4275,4275,0
|
|
20240902,174200,1640437795,4275,4275,4275,4275,0
|
|
20240902,174100,1640437795,4275,4275,4275,4275,0
|
|
20240902,174000,1640437795,4275,4275,4275,4275,0
|
|
20240902,173900,1640437795,4275,4275,4275,4275,0
|
|
20240902,173800,1640437795,4275,4275,4275,4275,0
|
|
20240902,173700,1640437795,4275,4275,4275,4275,0
|
|
20240902,173600,1640437795,4275,4275,4275,4275,0
|
|
20240902,173500,1640437795,4275,4275,4275,4275,0
|
|
20240902,173400,1640437795,4275,4275,4275,4275,0
|
|
20240902,173300,1640437795,4275,4275,4275,4275,0
|
|
20240902,173200,1640437795,4275,4275,4275,4275,0
|
|
20240902,173100,1640437795,4275,4275,4275,4275,0
|
|
20240902,173000,1640437795,4275,4275,4275,4275,0
|
|
20240902,172900,1640437795,4275,4275,4275,4275,0
|
|
20240902,172800,1640437795,4275,4275,4275,4275,0
|
|
20240902,172700,1640437795,4275,4275,4275,4275,0
|
|
20240902,172600,1640437795,4275,4275,4275,4275,0
|
|
20240902,172500,1640437795,4275,4275,4275,4275,0
|
|
20240902,172400,1640437795,4275,4275,4275,4275,0
|
|
20240902,172300,1640437795,4275,4275,4275,4275,0
|
|
20240902,172200,1640437795,4275,4275,4275,4275,0
|
|
20240902,172100,1640437795,4275,4275,4275,4275,0
|
|
20240902,172000,1640437795,4275,4275,4275,4275,0
|
|
20240902,171900,1640437795,4275,4275,4275,4275,13969
|
|
20240902,171800,1640437795,4275,4275,4275,4275,0
|
|
20240902,171700,1640437795,4275,4275,4275,4275,0
|
|
20240902,171600,1640437795,4275,4275,4275,4275,0
|
|
20240902,171500,1640437795,4275,4275,4275,4275,0
|
|
20240902,171400,1640437795,4275,4275,4275,4275,0
|
|
20240902,171300,1640437795,4275,4275,4275,4275,0
|
|
20240902,171200,1640437795,4275,4275,4275,4275,0
|
|
20240902,171100,1640437795,4275,4275,4275,4275,0
|
|
20240902,171000,1640437795,4275,4275,4275,4275,0
|
|
20240902,170900,1640437795,4275,4275,4275,4275,0
|
|
20240902,170800,1640437795,4275,4275,4275,4275,0
|
|
20240902,170700,1640437795,4275,4275,4275,4275,0
|
|
20240902,170600,1640437795,4275,4275,4275,4275,0
|
|
20240902,170500,1640437795,4275,4275,4275,4275,0
|
|
20240902,170400,1640437795,4275,4275,4275,4275,0
|
|
20240902,170300,1640437795,4275,4275,4275,4275,0
|
|
20240902,170200,1640437795,4275,4275,4275,4275,0
|
|
20240902,170100,1640437795,4275,4275,4275,4275,0
|
|
20240902,170000,1640437795,4275,4275,4275,4275,0
|
|
20240902,165900,1640437795,4275,4275,4275,4275,0
|
|
20240902,165800,1640437795,4275,4275,4275,4275,0
|
|
20240902,165700,1640437795,4275,4275,4275,4275,0
|
|
20240902,165600,1640437795,4275,4275,4275,4275,0
|
|
20240902,165500,1640437795,4275,4275,4275,4275,0
|
|
20240902,165400,1640437795,4275,4275,4275,4275,0
|
|
20240902,165300,1640437795,4275,4275,4275,4275,0
|
|
20240902,165200,1640437795,4275,4275,4275,4275,0
|
|
20240902,165100,1640437795,4275,4275,4275,4275,0
|
|
20240902,165000,1640437795,4275,4275,4275,4275,0
|
|
20240902,164900,1640437795,4275,4275,4275,4275,13969
|
|
20240902,164800,1640437795,4275,4275,4275,4275,0
|
|
20240902,164700,1640437795,4275,4275,4275,4275,0
|
|
20240902,164600,1640437795,4275,4275,4275,4275,0
|
|
20240902,164500,1640437795,4275,4275,4275,4275,0
|
|
20240902,164400,1640437795,4275,4275,4275,4275,0
|
|
20240902,164300,1640437795,4275,4275,4275,4275,0
|
|
20240902,164200,1640437795,4275,4275,4275,4275,0
|
|
20240902,164100,1640437795,4275,4275,4275,4275,0
|
|
20240902,164000,1640437795,4275,4275,4275,4275,0
|
|
20240902,163900,1640437795,4275,4275,4275,4275,0
|
|
20240902,163800,1640437795,4275,4275,4275,4275,0
|
|
20240902,163700,1640437795,4275,4275,4275,4275,0
|
|
20240902,163600,1640437795,4275,4275,4275,4275,0
|
|
20240902,163500,1640437795,4275,4275,4275,4275,0
|
|
20240902,163400,1640437795,4275,4275,4275,4275,0
|
|
20240902,163300,1640437795,4275,4275,4275,4275,0
|
|
20240902,163200,1640437795,4275,4275,4275,4275,0
|
|
20240902,163100,1640437795,4275,4275,4275,4275,0
|
|
20240902,163000,1640437795,4275,4275,4275,4275,0
|
|
20240902,162900,1640437795,4275,4275,4275,4275,0
|
|
20240902,162800,1640437795,4275,4275,4275,4275,0
|
|
20240902,162700,1640437795,4275,4275,4275,4275,0
|
|
20240902,162600,1640437795,4275,4275,4275,4275,0
|
|
20240902,162500,1640437795,4275,4275,4275,4275,0
|
|
20240902,162400,1640437795,4275,4275,4275,4275,0
|
|
20240902,162300,1640437795,4275,4275,4275,4275,0
|
|
20240902,162200,1640437795,4275,4275,4275,4275,0
|
|
20240902,162100,1640437795,4275,4275,4275,4275,0
|
|
20240902,162000,1640437795,4275,4275,4275,4275,0
|
|
20240902,161900,1640437795,4275,4275,4275,4275,13969
|
|
20240902,161800,1640437795,4275,4275,4275,4275,0
|
|
20240902,161700,1640437795,4275,4275,4275,4275,0
|
|
20240902,161600,1640437795,4275,4275,4275,4275,0
|
|
20240902,161500,1640437795,4275,4275,4275,4275,0
|
|
20240902,161400,1640437795,4275,4275,4275,4275,0
|
|
20240902,161300,1640437795,4275,4275,4275,4275,0
|
|
20240902,161200,1640437795,4275,4275,4275,4275,0
|
|
20240902,161100,1640437795,4275,4275,4275,4275,0
|
|
20240902,161000,1640437795,4275,4275,4275,4275,0
|
|
20240902,160900,1640437795,4275,4275,4275,4275,0
|
|
20240902,160800,1640437795,4275,4275,4275,4275,0
|
|
20240902,160700,1640437795,4275,4275,4275,4275,0
|
|
20240902,160600,1640437795,4275,4275,4275,4275,0
|
|
20240902,160500,1640437795,4275,4275,4275,4275,0
|
|
20240902,160400,1640437795,4275,4275,4275,4275,0
|
|
20240902,160300,1640437795,4275,4275,4275,4275,0
|
|
20240902,160200,1640437795,4275,4275,4275,4275,0
|
|
20240902,160100,1640437795,4275,4275,4275,4275,0
|
|
20240902,160000,1640437795,4275,4275,4275,4275,0
|
|
20240902,155900,1640437795,4275,4275,4275,4275,0
|
|
20240902,155800,1640437795,4275,4275,4275,4275,0
|
|
20240902,155700,1640437795,4275,4275,4275,4275,0
|
|
20240902,155600,1640437795,4275,4275,4275,4275,0
|
|
20240902,155500,1640437795,4275,4275,4275,4275,0
|
|
20240902,155400,1640437795,4275,4275,4275,4275,0
|
|
20240902,155300,1640437795,4275,4275,4275,4275,0
|
|
20240902,155200,1640437795,4275,4275,4275,4275,0
|
|
20240902,155100,1640437795,4275,4275,4275,4275,0
|
|
20240902,155000,1640437795,4275,4275,4275,4275,0
|
|
20240902,154900,1640437795,4275,4275,4275,4275,13969
|
|
20240902,154800,1640437795,4275,4275,4275,4275,0
|
|
20240902,154700,1640437795,4275,4275,4275,4275,0
|
|
20240902,154600,1640437795,4275,4275,4275,4275,0
|
|
20240902,154500,1640437795,4275,4275,4275,4275,0
|
|
20240902,154400,1640437795,4275,4275,4275,4275,0
|
|
20240902,154300,1640437795,4275,4275,4275,4275,0
|
|
20240902,154200,1640437795,4275,4275,4275,4275,0
|
|
20240902,154100,1640437795,4275,4275,4275,4275,0
|
|
20240902,154000,1640437795,4275,4275,4275,4275,0
|
|
20240902,153900,1640437795,4275,4275,4275,4275,0
|
|
20240902,153800,1640437795,4275,4275,4275,4275,0
|
|
20240902,153700,1640437795,4275,4275,4275,4275,0
|
|
20240902,153600,1640437795,4275,4275,4275,4275,0
|
|
20240902,153500,1640437795,4275,4275,4275,4275,0
|
|
20240902,153400,1640437795,4275,4275,4275,4275,0
|
|
20240902,153300,1640437795,4275,4275,4275,4275,0
|
|
20240902,153200,1640437795,4275,4275,4275,4275,0
|
|
20240902,153100,1640437795,4275,4275,4275,4275,0
|
|
20240902,153000,1640437795,4275,4275,4275,4275,13969
|
|
20240902,152900,1580720320,4280,4280,4280,4280,0
|
|
20240902,152800,1580720320,4280,4280,4280,4280,0
|
|
20240902,152700,1580720320,4280,4280,4280,4280,0
|
|
20240902,152600,1580720320,4280,4280,4280,4280,0
|
|
20240902,152500,1580720320,4280,4280,4280,4280,0
|
|
20240902,152400,1580720320,4280,4280,4280,4280,0
|
|
20240902,152300,1580720320,4280,4280,4280,4280,0
|
|
20240902,152200,1580720320,4280,4280,4280,4280,0
|
|
20240902,152100,1580720320,4280,4280,4280,4280,0
|
|
20240902,152000,1580720320,4280,4280,4280,4280,0
|
|
20240902,151900,1580720320,4280,4275,4280,4275,1325
|
|
20240902,151800,1575055695,4275,4270,4280,4265,5688
|
|
20240902,151700,1550742790,4270,4275,4275,4270,1001
|
|
20240902,151600,1546467025,4275,4275,4280,4270,1214
|
|
20240902,151500,1541281160,4280,4270,4280,4270,960
|
|
20240902,151400,1537177715,4270,4280,4280,4265,6766
|
|
20240902,151300,1508295570,4280,4270,4280,4270,2584
|
|
20240902,151200,1497243890,4270,4280,4280,4270,886
|
|
20240902,151100,1493458025,4280,4280,4280,4280,100
|
|
20240902,151000,1493030025,4285,4280,4285,4280,351
|
|
20240902,150900,1491527690,4285,4285,4285,4285,394
|
|
20240902,150800,1489839400,4280,4265,4280,4265,3280
|
|
20240902,150700,1475809760,4265,4270,4270,4265,250
|
|
20240902,150600,1474743495,4265,4265,4265,4265,38
|
|
20240902,150500,1474581425,4265,4270,4270,4265,946
|
|
20240902,150400,1470542555,4265,4285,4285,4265,2845
|
|
20240902,150300,1458398890,4285,4270,4285,4270,311
|
|
20240902,150200,1457066405,4275,4275,4275,4275,1
|
|
20240902,150100,1457062130,4285,4290,4290,4275,149
|
|
20240902,150000,1456425115,4275,4280,4280,4275,502
|
|
20240902,145900,1454278965,4280,4280,4280,4280,0
|
|
20240902,145800,1454278965,4280,4280,4280,4280,138
|
|
20240902,145700,1453688325,4270,4270,4270,4270,1
|
|
20240902,145600,1453684055,4270,4290,4290,4265,11031
|
|
20240902,145500,1406479375,4305,4300,4305,4295,1506
|
|
20240902,145400,1400005570,4300,4295,4300,4295,11
|
|
20240902,145300,1399958275,4300,4290,4300,4290,185
|
|
20240902,145200,1399163425,4290,4295,4295,4290,205
|
|
20240902,145100,1398283955,4295,4295,4295,4295,14
|
|
20240902,145000,1398223825,4290,4290,4290,4290,1
|
|
20240902,144900,1398219535,4290,4295,4295,4290,55
|
|
20240902,144800,1397983345,4295,4295,4295,4295,113
|
|
20240902,144700,1397498010,4290,4290,4295,4290,141
|
|
20240902,144600,1396892865,4290,4290,4290,4290,102
|
|
20240902,144500,1396455285,4295,4295,4295,4295,237
|
|
20240902,144400,1395437370,4295,4295,4295,4295,29
|
|
20240902,144300,1395312815,4295,4295,4295,4295,116
|
|
20240902,144200,1394814595,4295,4295,4295,4295,1
|
|
20240902,144100,1394810300,4290,4290,4290,4290,0
|
|
20240902,144000,1394810300,4290,4290,4290,4290,9
|
|
20240902,143900,1394771690,4295,4295,4295,4295,10
|
|
20240902,143800,1394728740,4290,4295,4295,4290,5
|
|
20240902,143700,1394707280,4295,4290,4295,4290,26
|
|
20240902,143600,1394595735,4295,4295,4295,4295,0
|
|
20240902,143500,1394595735,4295,4295,4295,4295,10
|
|
20240902,143400,1394552785,4285,4310,4310,4285,1927
|
|
20240902,143300,1386269510,4305,4305,4305,4305,300
|
|
20240902,143200,1384978010,4300,4300,4300,4300,169
|
|
20240902,143100,1384251310,4300,4300,4300,4300,156
|
|
20240902,143000,1383580510,4295,4300,4300,4295,31
|
|
20240902,142900,1383447360,4295,4295,4295,4295,1
|
|
20240902,142800,1383443065,4300,4310,4330,4300,419
|
|
20240902,142700,1381636685,4310,4305,4310,4305,180
|
|
20240902,142600,1380861725,4305,4305,4305,4305,150
|
|
20240902,142500,1380215975,4305,4305,4305,4305,10
|
|
20240902,142400,1380172925,4295,4285,4295,4285,786
|
|
20240902,142300,1376801040,4285,4275,4285,4275,704
|
|
20240902,142200,1373784610,4275,4280,4280,4275,345
|
|
20240902,142100,1372308015,4280,4280,4280,4280,29
|
|
20240902,142000,1372183895,4280,4280,4280,4280,7
|
|
20240902,141900,1372153935,4285,4290,4290,4285,619
|
|
20240902,141800,1369500340,4295,4300,4310,4295,2493
|
|
20240902,141700,1358780560,4315,4300,4315,4300,649
|
|
20240902,141600,1355981370,4305,4305,4305,4295,478
|
|
20240902,141500,1353926420,4305,4285,4345,4285,14435
|
|
20240902,141400,1291600705,4285,4285,4285,4285,234
|
|
20240902,141300,1290598015,4285,4285,4285,4285,994
|
|
20240902,141200,1286338725,4285,4285,4285,4280,2178
|
|
20240902,141100,1277011395,4280,4275,4280,4275,6
|
|
20240902,141000,1276985720,4275,4275,4275,4275,0
|
|
20240902,140900,1276985720,4275,4275,4280,4275,1019
|
|
20240902,140800,1272625725,4275,4270,4275,4270,227
|
|
20240902,140700,1271656330,4275,4280,4280,4275,2248
|
|
20240902,140600,1262044075,4280,4275,4280,4275,562
|
|
20240902,140500,1259641220,4280,4270,4280,4270,1133
|
|
20240902,140400,1254798515,4260,4260,4260,4260,100
|
|
20240902,140300,1254372515,4260,4265,4265,4260,999
|
|
20240902,140200,1250112280,4265,4265,4265,4265,16
|
|
20240902,140100,1250044040,4265,4265,4265,4265,127
|
|
20240902,140000,1249502385,4270,4265,4275,4265,15
|
|
20240902,135900,1249438330,4270,4260,4270,4260,653
|
|
20240902,135800,1246650030,4265,4260,4265,4260,195
|
|
20240902,135700,1245818375,4265,4260,4265,4260,11
|
|
20240902,135600,1245771495,4260,4265,4265,4260,6
|
|
20240902,135500,1245745925,4265,4260,4265,4255,106
|
|
20240902,135400,1245294625,4255,4270,4270,4255,168
|
|
20240902,135300,1244578100,4270,4265,4270,4260,792
|
|
20240902,135200,1241199730,4265,4260,4265,4260,214
|
|
20240902,135100,1240288080,4255,4255,4265,4255,356
|
|
20240902,135000,1238771800,4260,4260,4260,4255,201
|
|
20240902,134900,1237915555,4260,4260,4260,4255,1096
|
|
20240902,134800,1233247195,4255,4255,4260,4255,389
|
|
20240902,134700,1231591985,4255,4255,4255,4255,1
|
|
20240902,134600,1231587730,4255,4255,4255,4255,319
|
|
20240902,134500,1230230385,4250,4245,4250,4245,1334
|
|
20240902,134400,1224564175,4235,4240,4245,4235,50
|
|
20240902,134300,1224352070,4240,4250,4250,4240,28
|
|
20240902,134200,1224233145,4245,4240,4250,4235,1443
|
|
20240902,134100,1218119085,4250,4250,4250,4250,11
|
|
20240902,134000,1218072335,4240,4240,4240,4240,1
|
|
20240902,133900,1218068095,4250,4250,4250,4250,102
|
|
20240902,133800,1217634595,4250,4240,4250,4240,450
|
|
20240902,133700,1215722595,4240,4240,4240,4240,0
|
|
20240902,133600,1215722595,4240,4240,4240,4240,4
|
|
20240902,133500,1215705635,4240,4250,4250,4240,44
|
|
20240902,133400,1215518735,4250,4250,4250,4250,57
|
|
20240902,133300,1215276485,4250,4250,4250,4250,150
|
|
20240902,133200,1214638985,4250,4250,4250,4250,12
|
|
20240902,133100,1214587985,4245,4250,4250,4245,330
|
|
20240902,133000,1213186485,4250,4245,4250,4245,28
|
|
20240902,132900,1213067490,4240,4240,4240,4240,1
|
|
20240902,132800,1213063250,4250,4250,4250,4250,33
|
|
20240902,132700,1212923000,4240,4240,4240,4240,0
|
|
20240902,132600,1212923000,4240,4240,4240,4240,0
|
|
20240902,132500,1212923000,4240,4240,4240,4240,21
|
|
20240902,132400,1212833960,4240,4235,4240,4235,650
|
|
20240902,132300,1210081185,4240,4240,4240,4240,4355
|
|
20240902,132200,1191615985,4245,4240,4245,4235,788
|
|
20240902,132100,1188272880,4245,4245,4245,4245,113
|
|
20240902,132000,1187793195,4250,4250,4250,4240,521
|
|
20240902,131900,1185578955,4250,4250,4250,4250,815
|
|
20240902,131800,1182115205,4250,4250,4250,4250,408
|
|
20240902,131700,1180381205,4235,4250,4250,4235,659
|
|
20240902,131600,1177583355,4250,4250,4250,4250,2
|
|
20240902,131500,1177574855,4250,4250,4250,4250,1000
|
|
20240902,131400,1173324855,4250,4250,4250,4250,253
|
|
20240902,131300,1172249605,4250,4250,4250,4250,381
|
|
20240902,131200,1170630355,4250,4250,4250,4250,501
|
|
20240902,131100,1168501105,4250,4250,4250,4250,100
|
|
20240902,131000,1168076105,4250,4250,4250,4250,1
|
|
20240902,130900,1168071855,4250,4250,4250,4250,200
|
|
20240902,130800,1167221855,4240,4245,4245,4240,100
|
|
20240902,130700,1166797805,4245,4245,4245,4245,171
|
|
20240902,130600,1166071910,4245,4240,4245,4240,290
|
|
20240902,130500,1164841810,4245,4245,4245,4245,521
|
|
20240902,130400,1162630165,4240,4240,4240,4240,1
|
|
20240902,130300,1162625925,4240,4240,4240,4240,99
|
|
20240902,130200,1162206165,4245,4245,4245,4245,0
|
|
20240902,130100,1162206165,4245,4245,4245,4245,110
|
|
20240902,130000,1161739215,4245,4240,4245,4240,727
|
|
20240902,125900,1158655985,4240,4240,4240,4240,21
|
|
20240902,125800,1158566945,4230,4230,4230,4230,33
|
|
20240902,125700,1158427355,4230,4230,4230,4230,1
|
|
20240902,125600,1158423125,4240,4240,4240,4240,69
|
|
20240902,125500,1158130565,4240,4240,4240,4240,150
|
|
20240902,125400,1157494565,4240,4240,4240,4240,1
|
|
20240902,125300,1157490325,4240,4240,4240,4240,10
|
|
20240902,125200,1157447925,4240,4240,4240,4240,0
|
|
20240902,125100,1157447925,4240,4240,4240,4240,0
|
|
20240902,125000,1157447925,4240,4240,4240,4240,3
|
|
20240902,124900,1157435205,4240,4240,4240,4240,0
|
|
20240902,124800,1157435205,4240,4235,4240,4235,501
|
|
20240902,124700,1155313465,4235,4235,4235,4235,0
|
|
20240902,124600,1155313465,4235,4230,4235,4230,166
|
|
20240902,124500,1154611225,4230,4235,4235,4230,645
|
|
20240902,124400,1151882150,4240,4240,4240,4240,146
|
|
20240902,124300,1151263110,4245,4245,4245,4245,5
|
|
20240902,124200,1151241885,4240,4245,4245,4240,3
|
|
20240902,124100,1151229160,4240,4240,4240,4240,0
|
|
20240902,124000,1151229160,4240,4240,4240,4240,94
|
|
20240902,123900,1150830600,4240,4245,4245,4240,127
|
|
20240902,123800,1150292115,4245,4245,4245,4245,19
|
|
20240902,123700,1150211460,4245,4245,4245,4245,117
|
|
20240902,123600,1149714795,4240,4240,4240,4240,0
|
|
20240902,123500,1149714795,4240,4240,4240,4240,1
|
|
20240902,123400,1149710555,4240,4245,4245,4240,75
|
|
20240902,123300,1149392240,4245,4245,4245,4245,9
|
|
20240902,123200,1149354035,4245,4245,4245,4245,0
|
|
20240902,123100,1149354035,4245,4240,4245,4240,94
|
|
20240902,123000,1148955465,4240,4240,4240,4240,26
|
|
20240902,122900,1148845225,4240,4240,4240,4240,200
|
|
20240902,122800,1147997225,4245,4245,4245,4245,1
|
|
20240902,122700,1147992980,4245,4245,4245,4245,100
|
|
20240902,122600,1147568480,4245,4245,4245,4245,1
|
|
20240902,122500,1147564235,4240,4235,4240,4235,15
|
|
20240902,122400,1147500705,4235,4235,4235,4235,69
|
|
20240902,122300,1147208490,4235,4235,4235,4235,0
|
|
20240902,122200,1147208490,4235,4240,4240,4235,201
|
|
20240902,122100,1146356255,4240,4240,4240,4240,1
|
|
20240902,122000,1146352015,4240,4240,4240,4240,35
|
|
20240902,121900,1146203615,4240,4240,4240,4240,0
|
|
20240902,121800,1146203615,4240,4240,4240,4240,13
|
|
20240902,121700,1146148495,4245,4245,4245,4245,2
|
|
20240902,121600,1146140005,4245,4240,4245,4240,6
|
|
20240902,121500,1146114540,4240,4240,4240,4240,0
|
|
20240902,121400,1146114540,4240,4240,4240,4240,391
|
|
20240902,121300,1144456700,4240,4245,4245,4240,27
|
|
20240902,121200,1144342190,4245,4245,4245,4245,100
|
|
20240902,121100,1143917690,4250,4250,4250,4250,6
|
|
20240902,121000,1143892190,4250,4250,4250,4250,0
|
|
20240902,120900,1143892190,4250,4250,4250,4250,60
|
|
20240902,120800,1143637190,4250,4250,4250,4250,1
|
|
20240902,120700,1143632940,4240,4240,4240,4240,0
|
|
20240902,120600,1143632940,4240,4240,4250,4240,568
|
|
20240902,120500,1141224610,4240,4250,4250,4240,617
|
|
20240902,120400,1138604220,4255,4240,4255,4240,209
|
|
20240902,120300,1137716005,4245,4245,4245,4245,771
|
|
20240902,120200,1134443110,4240,4235,4240,4235,6322
|
|
20240902,120100,1107661610,4230,4230,4230,4230,100
|
|
20240902,120000,1107238610,4230,4230,4230,4230,3000
|
|
20240902,115900,1094548610,4230,4230,4230,4230,0
|
|
20240902,115800,1094548610,4230,4230,4230,4230,0
|
|
20240902,115700,1094548610,4230,4230,4235,4230,14
|
|
20240902,115600,1094489385,4230,4235,4235,4230,4
|
|
20240902,115500,1094472455,4235,4235,4235,4235,12
|
|
20240902,115400,1094421635,4230,4235,4235,4230,390
|
|
20240902,115300,1092770935,4235,4230,4235,4220,628
|
|
20240902,115200,1090114500,4220,4220,4220,4220,479
|
|
20240902,115100,1088093120,4220,4220,4230,4220,480
|
|
20240902,115000,1086064955,4225,4225,4225,4225,0
|
|
20240902,114900,1086064955,4225,4225,4225,4225,25
|
|
20240902,114800,1085959330,4215,4220,4220,4215,55
|
|
20240902,114700,1085727455,4215,4215,4215,4215,0
|
|
20240902,114600,1085727455,4215,4215,4215,4215,0
|
|
20240902,114500,1085727455,4215,4215,4215,4210,6947
|
|
20240902,114400,1056463980,4220,4220,4225,4220,165
|
|
20240902,114300,1055767430,4220,4220,4220,4220,238
|
|
20240902,114200,1054763070,4215,4215,4215,4215,0
|
|
20240902,114100,1054763070,4215,4225,4225,4215,2054
|
|
20240902,114000,1046104350,4225,4225,4225,4225,20
|
|
20240902,113900,1046019850,4220,4220,4220,4220,0
|
|
20240902,113800,1046019850,4220,4220,4220,4220,287
|
|
20240902,113700,1044808710,4220,4220,4220,4220,280
|
|
20240902,113600,1043627110,4230,4220,4230,4220,91
|
|
20240902,113500,1043242740,4220,4225,4225,4220,728
|
|
20240902,113400,1040170240,4230,4230,4230,4230,261
|
|
20240902,113300,1039066210,4230,4235,4235,4230,751
|
|
20240902,113200,1035889125,4235,4235,4235,4230,66
|
|
20240902,113100,1035609905,4230,4230,4230,4230,175
|
|
20240902,113000,1034869655,4225,4220,4225,4220,101
|
|
20240902,112900,1034443430,4230,4230,4230,4230,0
|
|
20240902,112800,1034443430,4230,4235,4235,4220,2004
|
|
20240902,112700,1025969460,4235,4235,4235,4235,2851
|
|
20240902,112600,1013895475,4235,4240,4240,4235,366
|
|
20240902,112500,1012345415,4240,4240,4240,4240,0
|
|
20240902,112400,1012345415,4240,4240,4240,4240,2
|
|
20240902,112300,1012336935,4240,4240,4240,4240,300
|
|
20240902,112200,1011064935,4240,4240,4240,4240,0
|
|
20240902,112100,1011064935,4240,4240,4240,4240,0
|
|
20240902,112000,1011064935,4240,4240,4240,4240,63
|
|
20240902,111900,1010797815,4240,4240,4240,4240,0
|
|
20240902,111800,1010797815,4240,4240,4240,4240,0
|
|
20240902,111700,1010797815,4240,4240,4240,4240,1
|
|
20240902,111600,1010793575,4235,4235,4235,4235,0
|
|
20240902,111500,1010793575,4235,4235,4235,4235,26
|
|
20240902,111400,1010683465,4235,4240,4240,4235,285
|
|
20240902,111300,1009475420,4235,4235,4235,4235,0
|
|
20240902,111200,1009475420,4235,4235,4235,4235,807
|
|
20240902,111100,1006057775,4235,4230,4235,4230,60
|
|
20240902,111000,1005803925,4230,4230,4230,4230,10
|
|
20240902,110900,1005761625,4235,4235,4235,4235,782
|
|
20240902,110800,1002449855,4245,4240,4245,4235,163
|
|
20240902,110700,1001758745,4240,4240,4240,4240,0
|
|
20240902,110600,1001758745,4240,4240,4240,4240,5
|
|
20240902,110500,1001737545,4240,4240,4240,4240,4
|
|
20240902,110400,1001720585,4240,4240,4240,4235,298
|
|
20240902,110300,1000457555,4245,4250,4255,4245,257
|
|
20240902,110200,999366545,4240,4240,4240,4240,143
|
|
20240902,110100,998760225,4235,4235,4240,4235,416
|
|
20240902,110000,996997585,4240,4235,4240,4235,492
|
|
20240902,105900,994913890,4235,4230,4235,4230,418
|
|
20240902,105800,993145600,4230,4230,4230,4230,45
|
|
20240902,105700,992955250,4230,4230,4230,4230,738
|
|
20240902,105600,989833510,4230,4225,4230,4220,415
|
|
20240902,105500,988080070,4220,4230,4230,4220,261
|
|
20240902,105400,986976290,4230,4225,4230,4225,699
|
|
20240902,105300,984019645,4225,4225,4225,4225,61
|
|
20240902,105200,983761920,4220,4220,4220,4220,97
|
|
20240902,105100,983352580,4220,4225,4230,4220,4578
|
|
20240902,105000,964011480,4225,4225,4225,4225,503
|
|
20240902,104900,961886305,4225,4225,4225,4225,300
|
|
20240902,104800,960618805,4225,4220,4225,4220,630
|
|
20240902,104700,957957805,4220,4225,4225,4220,1588
|
|
20240902,104600,951253645,4225,4225,4225,4225,27
|
|
20240902,104500,951139570,4230,4230,4230,4230,0
|
|
20240902,104400,951139570,4230,4230,4230,4230,0
|
|
20240902,104300,951139570,4230,4225,4230,4225,122
|
|
20240902,104200,950623870,4225,4225,4225,4225,84
|
|
20240902,104100,950268970,4225,4225,4225,4220,425
|
|
20240902,104000,948475345,4225,4225,4225,4225,506
|
|
20240902,103900,946337495,4225,4225,4225,4225,0
|
|
20240902,103800,946337495,4225,4225,4225,4225,239
|
|
20240902,103700,945327720,4225,4225,4225,4225,122
|
|
20240902,103600,944812270,4225,4225,4225,4225,885
|
|
20240902,103500,941073145,4230,4230,4230,4230,133
|
|
20240902,103400,940510555,4230,4230,4230,4230,48
|
|
20240902,103300,940307515,4225,4235,4235,4225,130
|
|
20240902,103200,939757690,4235,4230,4235,4230,445
|
|
20240902,103100,937875240,4220,4220,4245,4220,1133
|
|
20240902,103000,933093930,4220,4220,4220,4220,1
|
|
20240902,102900,933089710,4225,4220,4230,4220,1166
|
|
20240902,102800,928162655,4225,4225,4225,4225,113
|
|
20240902,102700,927685230,4230,4230,4240,4230,697
|
|
20240902,102600,924732080,4235,4235,4260,4230,1840
|
|
20240902,102500,916923960,4245,4235,4245,4235,1162
|
|
20240902,102400,911997575,4240,4220,4245,4220,2832
|
|
20240902,102300,900023260,4210,4220,4220,4210,12968
|
|
20240902,102200,845407850,4220,4220,4220,4220,887
|
|
20240902,102100,841664710,4220,4225,4225,4220,650
|
|
20240902,102000,838920980,4220,4220,4220,4220,254
|
|
20240902,101900,837849100,4220,4220,4220,4215,878
|
|
20240902,101800,834144990,4220,4220,4225,4215,1355
|
|
20240902,101700,828428125,4220,4220,4220,4220,1099
|
|
20240902,101600,823790345,4225,4225,4225,4220,3506
|
|
20240902,101500,808987515,4225,4225,4225,4225,452
|
|
20240902,101400,807077815,4230,4235,4235,4230,2606
|
|
20240902,101300,796050070,4235,4240,4240,4230,3263
|
|
20240902,101200,782241840,4235,4245,4245,4235,2871
|
|
20240902,101100,770069255,4250,4255,4255,4250,661
|
|
20240902,101000,767259950,4260,4260,4260,4260,1386
|
|
20240902,100900,761355590,4255,4255,4260,4255,502
|
|
20240902,100800,759219575,4250,4250,4250,4250,0
|
|
20240902,100700,759219575,4250,4250,4250,4250,10
|
|
20240902,100600,759177075,4250,4260,4260,4250,1594
|
|
20240902,100500,752402315,4260,4250,4260,4250,2258
|
|
20240902,100400,742805560,4255,4255,4255,4250,423
|
|
20240902,100300,741005700,4260,4260,4260,4260,12
|
|
20240902,100200,740954580,4260,4260,4260,4255,1413
|
|
20240902,100100,734940120,4260,4260,4260,4260,2186
|
|
20240902,100000,725627760,4270,4260,4270,4260,292
|
|
20240902,095900,724383580,4270,4270,4270,4270,1
|
|
20240902,095800,724379310,4270,4255,4270,4255,2136
|
|
20240902,095700,715290605,4270,4260,4270,4255,1575
|
|
20240902,095600,708585615,4265,4270,4270,4265,6
|
|
20240902,095500,708560020,4270,4255,4270,4255,674
|
|
20240902,095400,705691000,4260,4260,4265,4260,525
|
|
20240902,095300,703453975,4260,4255,4260,4255,176
|
|
20240902,095200,702704650,4255,4255,4275,4250,2597
|
|
20240902,095100,691662580,4250,4250,4255,4250,146
|
|
20240902,095000,691041980,4245,4250,4250,4245,1440
|
|
20240902,094900,684924130,4240,4260,4260,4240,1271
|
|
20240902,094800,679531570,4260,4240,4260,4240,3661
|
|
20240902,094700,663987075,4240,4240,4240,4235,481
|
|
20240902,094600,661949355,4230,4235,4235,4230,7609
|
|
20240902,094500,629753260,4235,4250,4250,4235,6093
|
|
20240902,094400,603915610,4250,4250,4255,4250,5617
|
|
20240902,094300,580037750,4255,4255,4260,4250,15821
|
|
20240902,094200,512761490,4255,4260,4260,4255,2406
|
|
20240902,094100,502522825,4260,4260,4265,4255,4799
|
|
20240902,094000,482097755,4260,4260,4265,4260,220
|
|
20240902,093900,481160490,4260,4265,4265,4260,4462
|
|
20240902,093800,462151870,4260,4270,4270,4260,1301
|
|
20240902,093700,456600350,4270,4270,4270,4270,2311
|
|
20240902,093600,446732380,4260,4265,4270,4260,860
|
|
20240902,093500,443064420,4260,4265,4270,4260,2655
|
|
20240902,093400,431751925,4260,4270,4270,4260,1689
|
|
20240902,093300,424547220,4265,4265,4270,4260,2174
|
|
20240902,093200,415276460,4260,4260,4270,4260,4937
|
|
20240902,093100,394225375,4260,4275,4275,4260,6625
|
|
20240902,093000,365986545,4270,4285,4285,4270,300
|
|
20240902,092900,364702905,4290,4265,4290,4265,390
|
|
20240902,092800,363036175,4265,4270,4275,4265,2325
|
|
20240902,092700,353108990,4270,4275,4285,4270,2578
|
|
20240902,092600,342088260,4275,4290,4295,4275,5005
|
|
20240902,092500,320676650,4300,4285,4300,4285,581
|
|
20240902,092400,318185840,4285,4300,4300,4285,3247
|
|
20240902,092300,304261210,4300,4310,4310,4300,1860
|
|
20240902,092200,296259670,4310,4310,4310,4305,4028
|
|
20240902,092100,278900300,4305,4310,4315,4300,2686
|
|
20240902,092000,267339795,4300,4295,4310,4285,1633
|
|
20240902,091900,260315625,4300,4305,4310,4300,7068
|
|
20240902,091800,229906290,4305,4340,4340,4305,3026
|
|
20240902,091700,216827235,4335,4370,4370,4300,15986
|
|
20240902,091600,147490265,4365,4360,4370,4360,325
|
|
20240902,091500,146072210,4355,4360,4360,4355,2551
|
|
20240902,091400,134959225,4355,4360,4360,4355,409
|
|
20240902,091300,133176005,4365,4375,4375,4365,170
|
|
20240902,091200,132433305,4370,4375,4375,4360,425
|
|
20240902,091100,130580090,4355,4370,4370,4355,942
|
|
20240902,091000,126472300,4370,4400,4400,4355,7180
|
|
20240902,090900,95108815,4405,4405,4405,4405,0
|
|
20240902,090800,95108815,4405,4375,4405,4375,302
|
|
20240902,090700,93787510,4400,4380,4405,4375,1042
|
|
20240902,090600,89213335,4395,4375,4400,4375,295
|
|
20240902,090500,87920565,4365,4370,4370,4360,3506
|
|
20240902,090400,72626285,4370,4390,4390,4370,1743
|
|
20240902,090300,64987405,4390,4410,4415,4390,4656
|
|
20240902,090200,44514695,4410,4405,4415,4395,2245
|
|
20240902,090100,34631415,4405,4405,4405,4400,1867
|
|
20240902,090000,26414060,4400,4415,4415,4400,5983
|