629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,192600,990368330,6040,6040,6040,6040,3474
|
|
20240902,192500,990368330,6040,6040,6040,6040,0
|
|
20240902,192400,990368330,6040,6040,6040,6040,0
|
|
20240902,192300,990368330,6040,6040,6040,6040,0
|
|
20240902,192200,990368330,6040,6040,6040,6040,0
|
|
20240902,192100,990368330,6040,6040,6040,6040,0
|
|
20240902,192000,990368330,6040,6040,6040,6040,0
|
|
20240902,191900,990368330,6040,6040,6040,6040,0
|
|
20240902,191800,990368330,6040,6040,6040,6040,0
|
|
20240902,191700,990368330,6040,6040,6040,6040,0
|
|
20240902,191600,990368330,6040,6040,6040,6040,0
|
|
20240902,191500,990368330,6040,6040,6040,6040,0
|
|
20240902,191400,990368330,6040,6040,6040,6040,0
|
|
20240902,191300,990368330,6040,6040,6040,6040,0
|
|
20240902,191200,990368330,6040,6040,6040,6040,0
|
|
20240902,191100,990368330,6040,6040,6040,6040,0
|
|
20240902,191000,990368330,6040,6040,6040,6040,0
|
|
20240902,190900,990368330,6040,6040,6040,6040,0
|
|
20240902,190800,990368330,6040,6040,6040,6040,0
|
|
20240902,190700,990368330,6040,6040,6040,6040,0
|
|
20240902,190600,990368330,6040,6040,6040,6040,0
|
|
20240902,190500,990368330,6040,6040,6040,6040,0
|
|
20240902,190400,990368330,6040,6040,6040,6040,0
|
|
20240902,190300,990368330,6040,6040,6040,6040,0
|
|
20240902,190200,990368330,6040,6040,6040,6040,0
|
|
20240902,190100,990368330,6040,6040,6040,6040,0
|
|
20240902,190000,990368330,6040,6040,6040,6040,0
|
|
20240902,185900,990368330,6040,6040,6040,6040,0
|
|
20240902,185800,990368330,6040,6040,6040,6040,0
|
|
20240902,185700,990368330,6040,6040,6040,6040,0
|
|
20240902,185600,990368330,6040,6040,6040,6040,3474
|
|
20240902,185500,990368330,6040,6040,6040,6040,0
|
|
20240902,185400,990368330,6040,6040,6040,6040,0
|
|
20240902,185300,990368330,6040,6040,6040,6040,0
|
|
20240902,185200,990368330,6040,6040,6040,6040,0
|
|
20240902,185100,990368330,6040,6040,6040,6040,0
|
|
20240902,185000,990368330,6040,6040,6040,6040,0
|
|
20240902,184900,990368330,6040,6040,6040,6040,0
|
|
20240902,184800,990368330,6040,6040,6040,6040,0
|
|
20240902,184700,990368330,6040,6040,6040,6040,0
|
|
20240902,184600,990368330,6040,6040,6040,6040,0
|
|
20240902,184500,990368330,6040,6040,6040,6040,0
|
|
20240902,184400,990368330,6040,6040,6040,6040,0
|
|
20240902,184300,990368330,6040,6040,6040,6040,0
|
|
20240902,184200,990368330,6040,6040,6040,6040,0
|
|
20240902,184100,990368330,6040,6040,6040,6040,0
|
|
20240902,184000,990368330,6040,6040,6040,6040,0
|
|
20240902,183900,990368330,6040,6040,6040,6040,0
|
|
20240902,183800,990368330,6040,6040,6040,6040,0
|
|
20240902,183700,990368330,6040,6040,6040,6040,0
|
|
20240902,183600,990368330,6040,6040,6040,6040,0
|
|
20240902,183500,990368330,6040,6040,6040,6040,0
|
|
20240902,183400,990368330,6040,6040,6040,6040,0
|
|
20240902,183300,990368330,6040,6040,6040,6040,0
|
|
20240902,183200,990368330,6040,6040,6040,6040,0
|
|
20240902,183100,990368330,6040,6040,6040,6040,0
|
|
20240902,183000,990368330,6040,6040,6040,6040,0
|
|
20240902,182900,990368330,6040,6040,6040,6040,0
|
|
20240902,182800,990368330,6040,6040,6040,6040,0
|
|
20240902,182700,990368330,6040,6040,6040,6040,0
|
|
20240902,182600,990368330,6040,6040,6040,6040,3474
|
|
20240902,182500,990368330,6040,6040,6040,6040,0
|
|
20240902,182400,990368330,6040,6040,6040,6040,0
|
|
20240902,182300,990368330,6040,6040,6040,6040,0
|
|
20240902,182200,990368330,6040,6040,6040,6040,0
|
|
20240902,182100,990368330,6040,6040,6040,6040,0
|
|
20240902,182000,990368330,6040,6040,6040,6040,0
|
|
20240902,181900,990368330,6040,6040,6040,6040,0
|
|
20240902,181800,990368330,6040,6040,6040,6040,0
|
|
20240902,181700,990368330,6040,6040,6040,6040,0
|
|
20240902,181600,990368330,6040,6040,6040,6040,0
|
|
20240902,181500,990368330,6040,6040,6040,6040,0
|
|
20240902,181400,990368330,6040,6040,6040,6040,0
|
|
20240902,181300,990368330,6040,6040,6040,6040,0
|
|
20240902,181200,990368330,6040,6040,6040,6040,0
|
|
20240902,181100,990368330,6040,6040,6040,6040,0
|
|
20240902,181000,990368330,6040,6040,6040,6040,0
|
|
20240902,180900,990368330,6040,6040,6040,6040,0
|
|
20240902,180800,990368330,6040,6040,6040,6040,0
|
|
20240902,180700,990368330,6040,6040,6040,6040,0
|
|
20240902,180600,990368330,6040,6040,6040,6040,0
|
|
20240902,180500,990368330,6040,6040,6040,6040,0
|
|
20240902,180400,990368330,6040,6040,6040,6040,0
|
|
20240902,180300,990368330,6040,6040,6040,6040,0
|
|
20240902,180200,990368330,6040,6040,6040,6040,0
|
|
20240902,180100,990368330,6040,6040,6040,6040,0
|
|
20240902,180000,990368330,6040,6040,6040,6040,0
|
|
20240902,175900,990368330,6040,6040,6040,6040,0
|
|
20240902,175800,990368330,6040,6040,6040,6040,0
|
|
20240902,175700,990368330,6040,6040,6040,6040,0
|
|
20240902,175600,990368330,6040,6040,6040,6040,3474
|
|
20240902,175500,990368330,6040,6040,6040,6040,0
|
|
20240902,175400,990368330,6040,6040,6040,6040,0
|
|
20240902,175300,990368330,6040,6040,6040,6040,0
|
|
20240902,175200,990368330,6040,6040,6040,6040,0
|
|
20240902,175100,990368330,6040,6040,6040,6040,0
|
|
20240902,175000,990368330,6040,6040,6040,6040,0
|
|
20240902,174900,990368330,6040,6040,6040,6040,0
|
|
20240902,174800,990368330,6040,6040,6040,6040,0
|
|
20240902,174700,990368330,6040,6040,6040,6040,0
|
|
20240902,174600,990368330,6040,6040,6040,6040,0
|
|
20240902,174500,990368330,6040,6040,6040,6040,0
|
|
20240902,174400,990368330,6040,6040,6040,6040,0
|
|
20240902,174300,990368330,6040,6040,6040,6040,0
|
|
20240902,174200,990368330,6040,6040,6040,6040,0
|
|
20240902,174100,990368330,6040,6040,6040,6040,0
|
|
20240902,174000,990368330,6040,6040,6040,6040,0
|
|
20240902,173900,990368330,6040,6040,6040,6040,0
|
|
20240902,173800,990368330,6040,6040,6040,6040,0
|
|
20240902,173700,990368330,6040,6040,6040,6040,0
|
|
20240902,173600,990368330,6040,6040,6040,6040,0
|
|
20240902,173500,990368330,6040,6040,6040,6040,0
|
|
20240902,173400,990368330,6040,6040,6040,6040,0
|
|
20240902,173300,990368330,6040,6040,6040,6040,0
|
|
20240902,173200,990368330,6040,6040,6040,6040,0
|
|
20240902,173100,990368330,6040,6040,6040,6040,0
|
|
20240902,173000,990368330,6040,6040,6040,6040,0
|
|
20240902,172900,990368330,6040,6040,6040,6040,0
|
|
20240902,172800,990368330,6040,6040,6040,6040,0
|
|
20240902,172700,990368330,6040,6040,6040,6040,0
|
|
20240902,172600,990368330,6040,6040,6040,6040,3474
|
|
20240902,172500,990368330,6040,6040,6040,6040,0
|
|
20240902,172400,990368330,6040,6040,6040,6040,0
|
|
20240902,172300,990368330,6040,6040,6040,6040,0
|
|
20240902,172200,990368330,6040,6040,6040,6040,0
|
|
20240902,172100,990368330,6040,6040,6040,6040,0
|
|
20240902,172000,990368330,6040,6040,6040,6040,0
|
|
20240902,171900,990368330,6040,6040,6040,6040,0
|
|
20240902,171800,990368330,6040,6040,6040,6040,0
|
|
20240902,171700,990368330,6040,6040,6040,6040,0
|
|
20240902,171600,990368330,6040,6040,6040,6040,0
|
|
20240902,171500,990368330,6040,6040,6040,6040,0
|
|
20240902,171400,990368330,6040,6040,6040,6040,0
|
|
20240902,171300,990368330,6040,6040,6040,6040,0
|
|
20240902,171200,990368330,6040,6040,6040,6040,0
|
|
20240902,171100,990368330,6040,6040,6040,6040,0
|
|
20240902,171000,990368330,6040,6040,6040,6040,0
|
|
20240902,170900,990368330,6040,6040,6040,6040,0
|
|
20240902,170800,990368330,6040,6040,6040,6040,0
|
|
20240902,170700,990368330,6040,6040,6040,6040,0
|
|
20240902,170600,990368330,6040,6040,6040,6040,0
|
|
20240902,170500,990368330,6040,6040,6040,6040,0
|
|
20240902,170400,990368330,6040,6040,6040,6040,0
|
|
20240902,170300,990368330,6040,6040,6040,6040,0
|
|
20240902,170200,990368330,6040,6040,6040,6040,0
|
|
20240902,170100,990368330,6040,6040,6040,6040,0
|
|
20240902,170000,990368330,6040,6040,6040,6040,0
|
|
20240902,165900,990368330,6040,6040,6040,6040,0
|
|
20240902,165800,990368330,6040,6040,6040,6040,0
|
|
20240902,165700,990368330,6040,6040,6040,6040,0
|
|
20240902,165600,990368330,6040,6040,6040,6040,3474
|
|
20240902,165500,990368330,6040,6040,6040,6040,0
|
|
20240902,165400,990368330,6040,6040,6040,6040,0
|
|
20240902,165300,990368330,6040,6040,6040,6040,0
|
|
20240902,165200,990368330,6040,6040,6040,6040,0
|
|
20240902,165100,990368330,6040,6040,6040,6040,0
|
|
20240902,165000,990368330,6040,6040,6040,6040,0
|
|
20240902,164900,990368330,6040,6040,6040,6040,0
|
|
20240902,164800,990368330,6040,6040,6040,6040,0
|
|
20240902,164700,990368330,6040,6040,6040,6040,0
|
|
20240902,164600,990368330,6040,6040,6040,6040,0
|
|
20240902,164500,990368330,6040,6040,6040,6040,0
|
|
20240902,164400,990368330,6040,6040,6040,6040,0
|
|
20240902,164300,990368330,6040,6040,6040,6040,0
|
|
20240902,164200,990368330,6040,6040,6040,6040,0
|
|
20240902,164100,990368330,6040,6040,6040,6040,0
|
|
20240902,164000,990368330,6040,6040,6040,6040,0
|
|
20240902,163900,990368330,6040,6040,6040,6040,0
|
|
20240902,163800,990368330,6040,6040,6040,6040,0
|
|
20240902,163700,990368330,6040,6040,6040,6040,0
|
|
20240902,163600,990368330,6040,6040,6040,6040,0
|
|
20240902,163500,990368330,6040,6040,6040,6040,0
|
|
20240902,163400,990368330,6040,6040,6040,6040,0
|
|
20240902,163300,990368330,6040,6040,6040,6040,0
|
|
20240902,163200,990368330,6040,6040,6040,6040,0
|
|
20240902,163100,990368330,6040,6040,6040,6040,0
|
|
20240902,163000,990368330,6040,6040,6040,6040,0
|
|
20240902,162900,990368330,6040,6040,6040,6040,0
|
|
20240902,162800,990368330,6040,6040,6040,6040,0
|
|
20240902,162700,990368330,6040,6040,6040,6040,0
|
|
20240902,162600,990368330,6040,6040,6040,6040,3474
|
|
20240902,162500,990368330,6040,6040,6040,6040,0
|
|
20240902,162400,990368330,6040,6040,6040,6040,0
|
|
20240902,162300,990368330,6040,6040,6040,6040,0
|
|
20240902,162200,990368330,6040,6040,6040,6040,0
|
|
20240902,162100,990368330,6040,6040,6040,6040,0
|
|
20240902,162000,990368330,6040,6040,6040,6040,0
|
|
20240902,161900,990368330,6040,6040,6040,6040,0
|
|
20240902,161800,990368330,6040,6040,6040,6040,0
|
|
20240902,161700,990368330,6040,6040,6040,6040,0
|
|
20240902,161600,990368330,6040,6040,6040,6040,0
|
|
20240902,161500,990368330,6040,6040,6040,6040,0
|
|
20240902,161400,990368330,6040,6040,6040,6040,0
|
|
20240902,161300,990368330,6040,6040,6040,6040,0
|
|
20240902,161200,990368330,6040,6040,6040,6040,0
|
|
20240902,161100,990368330,6040,6040,6040,6040,0
|
|
20240902,161000,990368330,6040,6040,6040,6040,0
|
|
20240902,160900,990368330,6040,6040,6040,6040,0
|
|
20240902,160800,990368330,6040,6040,6040,6040,0
|
|
20240902,160700,990368330,6040,6040,6040,6040,0
|
|
20240902,160600,990368330,6040,6040,6040,6040,0
|
|
20240902,160500,990368330,6040,6040,6040,6040,0
|
|
20240902,160400,990368330,6040,6040,6040,6040,0
|
|
20240902,160300,990368330,6040,6040,6040,6040,0
|
|
20240902,160200,990368330,6040,6040,6040,6040,0
|
|
20240902,160100,990368330,6040,6040,6040,6040,0
|
|
20240902,160000,990368330,6040,6040,6040,6040,0
|
|
20240902,155900,990368330,6040,6040,6040,6040,0
|
|
20240902,155800,990368330,6040,6040,6040,6040,0
|
|
20240902,155700,990368330,6040,6040,6040,6040,0
|
|
20240902,155600,990368330,6040,6040,6040,6040,3474
|
|
20240902,155500,990368330,6040,6040,6040,6040,0
|
|
20240902,155400,990368330,6040,6040,6040,6040,0
|
|
20240902,155300,990368330,6040,6040,6040,6040,0
|
|
20240902,155200,990368330,6040,6040,6040,6040,0
|
|
20240902,155100,990368330,6040,6040,6040,6040,0
|
|
20240902,155000,990368330,6040,6040,6040,6040,0
|
|
20240902,154900,990368330,6040,6040,6040,6040,0
|
|
20240902,154800,990368330,6040,6040,6040,6040,0
|
|
20240902,154700,990368330,6040,6040,6040,6040,0
|
|
20240902,154600,990368330,6040,6040,6040,6040,0
|
|
20240902,154500,990368330,6040,6040,6040,6040,0
|
|
20240902,154400,990368330,6040,6040,6040,6040,0
|
|
20240902,154300,990368330,6040,6040,6040,6040,0
|
|
20240902,154200,990368330,6040,6040,6040,6040,0
|
|
20240902,154100,990368330,6040,6040,6040,6040,0
|
|
20240902,154000,990368330,6040,6040,6040,6040,0
|
|
20240902,153900,990368330,6040,6040,6040,6040,0
|
|
20240902,153800,990368330,6040,6040,6040,6040,0
|
|
20240902,153700,990368330,6040,6040,6040,6040,0
|
|
20240902,153600,990368330,6040,6040,6040,6040,0
|
|
20240902,153500,990368330,6040,6040,6040,6040,0
|
|
20240902,153400,990368330,6040,6040,6040,6040,0
|
|
20240902,153300,990368330,6040,6040,6040,6040,0
|
|
20240902,153200,990368330,6040,6040,6040,6040,0
|
|
20240902,153100,990368330,6040,6040,6040,6040,0
|
|
20240902,153000,990368330,6040,6040,6040,6040,3474
|
|
20240902,152900,969385370,6040,6040,6040,6040,0
|
|
20240902,152800,969385370,6040,6040,6040,6040,0
|
|
20240902,152700,969385370,6040,6040,6040,6040,0
|
|
20240902,152600,969385370,6040,6040,6040,6040,0
|
|
20240902,152500,969385370,6040,6040,6040,6040,0
|
|
20240902,152400,969385370,6040,6040,6040,6040,0
|
|
20240902,152300,969385370,6040,6040,6040,6040,0
|
|
20240902,152200,969385370,6040,6040,6040,6040,0
|
|
20240902,152100,969385370,6040,6040,6040,6040,0
|
|
20240902,152000,969385370,6040,6040,6040,6040,0
|
|
20240902,151900,969385370,6040,6050,6050,6040,1421
|
|
20240902,151800,960788620,6060,6060,6060,6060,13
|
|
20240902,151700,960709840,6060,6050,6060,6050,79
|
|
20240902,151600,960231810,6050,6050,6050,6050,1
|
|
20240902,151500,960225760,6050,6050,6050,6050,119
|
|
20240902,151400,959505810,6060,6060,6060,6060,137
|
|
20240902,151300,958675590,6050,6060,6060,6050,511
|
|
20240902,151200,955580010,6070,6070,6070,6070,50
|
|
20240902,151100,955276510,6070,6060,6070,6060,846
|
|
20240902,151000,950149740,6060,6060,6060,6060,75
|
|
20240902,150900,949695240,6070,6070,6070,6070,378
|
|
20240902,150800,947400780,6060,6060,6060,6060,71
|
|
20240902,150700,946970520,6060,6060,6070,6060,831
|
|
20240902,150600,941931330,6060,6060,6060,6060,81
|
|
20240902,150500,941440470,6060,6060,6060,6060,74
|
|
20240902,150400,940992030,6070,6060,6070,6060,28
|
|
20240902,150300,940822340,6060,6070,6070,6060,369
|
|
20240902,150200,938585990,6070,6070,6070,6070,0
|
|
20240902,150100,938585990,6070,6070,6070,6060,90
|
|
20240902,150000,938040490,6070,6060,6070,6060,41
|
|
20240902,145900,937792020,6060,6060,6060,6060,221
|
|
20240902,145800,936452760,6060,6070,6070,6060,94
|
|
20240902,145700,935882920,6070,6060,6070,6060,63
|
|
20240902,145600,935501130,6070,6070,6070,6060,179
|
|
20240902,145500,934415360,6070,6070,6070,6070,1
|
|
20240902,145400,934409290,6060,6070,6070,6060,217
|
|
20240902,145300,933094070,6070,6060,6070,6060,90
|
|
20240902,145200,932548570,6060,6060,6060,6060,0
|
|
20240902,145100,932548570,6060,6060,6060,6060,62
|
|
20240902,145000,932172850,6050,6050,6050,6050,10
|
|
20240902,144900,932112350,6060,6060,6060,6060,86
|
|
20240902,144800,931591190,6070,6070,6070,6070,10
|
|
20240902,144700,931530490,6070,6070,6070,6070,37
|
|
20240902,144600,931305900,6070,6070,6070,6070,70
|
|
20240902,144500,930881000,6080,6080,6080,6080,10
|
|
20240902,144400,930820200,6080,6080,6080,6060,270
|
|
20240902,144300,929181390,6080,6070,6080,6060,21
|
|
20240902,144200,929054090,6060,6080,6080,6060,67
|
|
20240902,144100,928648050,6060,6060,6060,6060,70
|
|
20240902,144000,928223850,6060,6060,6060,6060,0
|
|
20240902,143900,928223850,6060,6060,6060,6060,93
|
|
20240902,143800,927660270,6080,6080,6080,6080,1
|
|
20240902,143700,927654190,6050,6050,6050,6050,58
|
|
20240902,143600,927303290,6060,6060,6060,6060,47
|
|
20240902,143500,927018470,6060,6060,6060,6060,25
|
|
20240902,143400,926866970,6060,6060,6060,6060,91
|
|
20240902,143300,926315510,6080,6080,6080,6080,0
|
|
20240902,143200,926315510,6080,6080,6080,6060,87
|
|
20240902,143100,925788250,6070,6070,6070,6070,900
|
|
20240902,143000,920325250,6050,6050,6050,6050,88
|
|
20240902,142900,919792850,6070,6050,6070,6050,69
|
|
20240902,142800,919375380,6070,6060,6070,6060,70
|
|
20240902,142700,918951170,6060,6060,6060,6060,3
|
|
20240902,142600,918932990,6060,6060,6060,6060,0
|
|
20240902,142500,918932990,6060,6050,6060,6050,96
|
|
20240902,142400,918351820,6050,6050,6050,6050,0
|
|
20240902,142300,918351820,6050,6050,6050,6050,88
|
|
20240902,142200,917819420,6060,6060,6060,6060,47
|
|
20240902,142100,917534600,6060,6060,6060,6060,0
|
|
20240902,142000,917534600,6060,6060,6060,6060,93
|
|
20240902,141900,916971020,6070,6070,6070,6070,0
|
|
20240902,141800,916971020,6070,6070,6070,6070,79
|
|
20240902,141700,916491490,6070,6070,6070,6070,165
|
|
20240902,141600,915489940,6080,6080,6080,6080,5
|
|
20240902,141500,915459540,6080,6070,6080,6070,367
|
|
20240902,141400,913231750,6070,6070,6070,6070,9
|
|
20240902,141300,913177120,6060,6070,6070,6060,104
|
|
20240902,141200,912546600,6070,6070,6070,6070,22
|
|
20240902,141100,912413060,6090,6090,6090,6090,0
|
|
20240902,141000,912413060,6090,6060,6090,6060,85
|
|
20240902,140900,911897930,6090,6090,6090,6090,1
|
|
20240902,140800,911891840,6070,6070,6090,6070,260
|
|
20240902,140700,910313620,6070,6070,6070,6070,484
|
|
20240902,140600,907375740,6060,6060,6060,6060,61
|
|
20240902,140500,907006080,6060,6060,6060,6060,71
|
|
20240902,140400,906575820,6070,6060,6070,6060,350
|
|
20240902,140300,904454800,6060,6060,6060,6060,29
|
|
20240902,140200,904279060,6060,6060,6060,6060,106
|
|
20240902,140100,903636700,6050,6050,6050,6050,77
|
|
20240902,140000,903170850,6060,6050,6060,6040,135
|
|
20240902,135900,902354700,6050,6050,6050,6050,86
|
|
20240902,135800,901834400,6050,6050,6050,6050,2
|
|
20240902,135700,901822300,6060,6040,6060,6040,366
|
|
20240902,135600,899611620,6040,6050,6050,6040,426
|
|
20240902,135500,897036820,6050,6050,6050,6050,0
|
|
20240902,135400,897036820,6050,6050,6050,6050,67
|
|
20240902,135300,896631470,6050,6050,6050,6050,58
|
|
20240902,135200,896280570,6060,6060,6060,6060,1
|
|
20240902,135100,896274510,6040,6040,6040,6040,58
|
|
20240902,135000,895924190,6040,6050,6050,6040,333
|
|
20240902,134900,893912510,6050,6050,6050,6040,91
|
|
20240902,134800,893362660,6050,6050,6050,6050,172
|
|
20240902,134700,892322060,6050,6050,6050,6050,0
|
|
20240902,134600,892322060,6050,6050,6050,6050,72
|
|
20240902,134500,891886460,6060,6050,6060,6050,23
|
|
20240902,134400,891747300,6050,6060,6060,6050,220
|
|
20240902,134300,890416290,6060,6050,6060,6050,72
|
|
20240902,134200,889980170,6050,6060,6060,6050,74
|
|
20240902,134100,889532370,6060,6060,6060,6060,62
|
|
20240902,134000,889156650,6060,6060,6060,6060,1
|
|
20240902,133900,889150590,6060,6060,6060,6060,64
|
|
20240902,133800,888762750,6060,6060,6060,6060,0
|
|
20240902,133700,888762750,6060,6060,6060,6060,61
|
|
20240902,133600,888393090,6070,6070,6070,6070,94
|
|
20240902,133500,887822510,6070,6070,6070,6070,6
|
|
20240902,133400,887786090,6060,6060,6060,6060,113
|
|
20240902,133300,887101310,6060,6060,6060,6060,0
|
|
20240902,133200,887101310,6060,6060,6070,6060,194
|
|
20240902,133100,885924630,6060,6060,6060,6060,431
|
|
20240902,133000,883312770,6050,6050,6050,6050,56
|
|
20240902,132900,882973970,6050,6050,6050,6050,92
|
|
20240902,132800,882417370,6050,6050,6050,6050,0
|
|
20240902,132700,882417370,6050,6050,6050,6050,360
|
|
20240902,132600,880239370,6050,6050,6050,6050,1000
|
|
20240902,132500,874189370,6050,6060,6060,6050,175
|
|
20240902,132400,873129620,6050,6050,6050,6050,63
|
|
20240902,132300,872748470,6050,6050,6050,6050,0
|
|
20240902,132200,872748470,6050,6050,6050,6050,67
|
|
20240902,132100,872343120,6050,6050,6050,6050,50
|
|
20240902,132000,872040620,6050,6050,6050,6050,71
|
|
20240902,131900,871611070,6060,6060,6060,6060,1
|
|
20240902,131800,871605010,6050,6050,6050,6050,61
|
|
20240902,131700,871235960,6050,6050,6050,6050,78
|
|
20240902,131600,870764060,6060,6060,6060,6060,0
|
|
20240902,131500,870764060,6060,6060,6060,6060,3
|
|
20240902,131400,870745880,6060,6060,6060,6060,495
|
|
20240902,131300,867746180,6060,6050,6060,6050,72
|
|
20240902,131200,867310530,6050,6050,6050,6050,514
|
|
20240902,131100,864200830,6050,6050,6050,6050,123
|
|
20240902,131000,863456680,6050,6060,6060,6050,592
|
|
20240902,130900,859869930,6060,6060,6060,6060,6
|
|
20240902,130800,859833570,6060,6060,6060,6060,43
|
|
20240902,130700,859572990,6060,6060,6060,6060,0
|
|
20240902,130600,859572990,6060,6060,6060,6060,171
|
|
20240902,130500,858536730,6050,6050,6050,6050,56
|
|
20240902,130400,858197930,6050,6050,6050,6050,20
|
|
20240902,130300,858076930,6060,6060,6060,6050,107
|
|
20240902,130200,857429060,6060,6050,6060,6050,67
|
|
20240902,130100,857023550,6050,6050,6060,6050,95
|
|
20240902,130000,856448690,6050,6050,6050,6050,62
|
|
20240902,125900,856073590,6060,6060,6060,6060,40
|
|
20240902,125800,855831190,6050,6050,6050,6050,55
|
|
20240902,125700,855498440,6060,6060,6060,6060,0
|
|
20240902,125600,855498440,6060,6070,6070,6060,16
|
|
20240902,125500,855401470,6060,6060,6060,6060,72
|
|
20240902,125400,854965150,6060,6060,6060,6060,233
|
|
20240902,125300,853553170,6060,6060,6060,6060,60
|
|
20240902,125200,853189570,6060,6060,6060,6060,0
|
|
20240902,125100,853189570,6060,6060,6060,6060,574
|
|
20240902,125000,849711130,6060,6060,6060,6060,8
|
|
20240902,124900,849662650,6060,6060,6060,6060,79
|
|
20240902,124800,849183910,6070,6070,6070,6070,2
|
|
20240902,124700,849171770,6060,6060,6060,6060,0
|
|
20240902,124600,849171770,6060,6060,6060,6060,87
|
|
20240902,124500,848644550,6080,6080,6080,6080,0
|
|
20240902,124400,848644550,6080,6060,6080,6060,729
|
|
20240902,124300,844224500,6060,6060,6060,6060,69
|
|
20240902,124200,843806360,6070,6070,6070,6070,1046
|
|
20240902,124100,837457140,6070,6070,6070,6070,85
|
|
20240902,124000,836941190,6080,6080,6080,6080,24
|
|
20240902,123900,836795270,6070,6070,6070,6070,279
|
|
20240902,123800,835101740,6070,6070,6070,6070,0
|
|
20240902,123700,835101740,6070,6070,6070,6070,85
|
|
20240902,123600,834585790,6070,6070,6070,6070,170
|
|
20240902,123500,833553890,6070,6070,6070,6070,0
|
|
20240902,123400,833553890,6070,6070,6070,6070,64
|
|
20240902,123300,833165410,6090,6090,6090,6090,1
|
|
20240902,123200,833159320,6080,6080,6080,6080,784
|
|
20240902,123100,828392600,6080,6070,6080,6070,119
|
|
20240902,123000,827669930,6080,6080,6080,6080,19
|
|
20240902,122900,827554410,6080,6080,6080,6080,13
|
|
20240902,122800,827475370,6080,6080,6080,6080,0
|
|
20240902,122700,827475370,6080,6080,6080,6080,72
|
|
20240902,122600,827037610,6070,6070,6070,6070,0
|
|
20240902,122500,827037610,6070,6080,6080,6070,147
|
|
20240902,122400,826144730,6080,6080,6080,6080,11
|
|
20240902,122300,826077850,6090,6090,6090,6090,0
|
|
20240902,122200,826077850,6090,6090,6090,6090,15
|
|
20240902,122100,825986500,6090,6090,6090,6090,0
|
|
20240902,122000,825986500,6090,6090,6090,6090,91
|
|
20240902,121900,825432310,6100,6090,6100,6090,159
|
|
20240902,121800,824463000,6080,6080,6080,6080,0
|
|
20240902,121700,824463000,6080,6090,6090,6080,124
|
|
20240902,121600,823708420,6080,6080,6080,6080,0
|
|
20240902,121500,823708420,6080,6080,6080,6080,82
|
|
20240902,121400,823209860,6080,6080,6080,6080,0
|
|
20240902,121300,823209860,6080,6080,6080,6080,69
|
|
20240902,121200,822790340,6090,6090,6090,6090,6
|
|
20240902,121100,822753800,6080,6080,6080,6080,0
|
|
20240902,121000,822753800,6080,6080,6080,6080,83
|
|
20240902,120900,822249160,6080,6080,6080,6080,29
|
|
20240902,120800,822072840,6070,6100,6100,6070,106
|
|
20240902,120700,821428880,6070,6070,6070,6070,74
|
|
20240902,120600,820979700,6070,6070,6070,6070,500
|
|
20240902,120500,817944700,6070,6070,6070,6070,145
|
|
20240902,120400,817064550,6070,6070,6070,6070,1
|
|
20240902,120300,817058480,6070,6070,6070,6070,78
|
|
20240902,120200,816585020,6060,6060,6060,6060,0
|
|
20240902,120100,816585020,6060,6060,6060,6060,76
|
|
20240902,120000,816124460,6060,6060,6060,6060,58
|
|
20240902,115900,815772980,6090,6090,6090,6090,3
|
|
20240902,115800,815754710,6050,6050,6050,6050,758
|
|
20240902,115700,811168810,6050,6050,6050,6050,148
|
|
20240902,115600,810273410,6050,6060,6060,6050,1910
|
|
20240902,115500,798717410,6060,6100,6100,6060,6848
|
|
20240902,115400,757213370,6080,6080,6080,6080,0
|
|
20240902,115300,757213370,6080,6090,6090,6080,3410
|
|
20240902,115200,736480070,6100,6100,6100,6100,13
|
|
20240902,115100,736400770,6100,6110,6120,6100,123
|
|
20240902,115000,735649940,6110,6120,6120,6110,114
|
|
20240902,114900,734952760,6120,6120,6120,6120,0
|
|
20240902,114800,734952760,6120,6110,6120,6110,286
|
|
20240902,114700,733204410,6110,6120,6120,6110,185
|
|
20240902,114600,732073760,6120,6120,6120,6120,35
|
|
20240902,114500,731859560,6150,6170,6170,6150,926
|
|
20240902,114400,726160820,6170,6150,6170,6150,2298
|
|
20240902,114300,712009190,6140,6080,6140,6080,1553
|
|
20240902,114200,702518110,6080,6080,6080,6080,0
|
|
20240902,114100,702518110,6080,6070,6080,6070,166
|
|
20240902,114000,701509600,6080,6080,6080,6080,511
|
|
20240902,113900,698402720,6080,6080,6080,6080,67
|
|
20240902,113800,697995360,6080,6080,6080,6080,64
|
|
20240902,113700,697606240,6090,6090,6090,6090,3
|
|
20240902,113600,697587970,6080,6080,6080,6080,629
|
|
20240902,113500,693763650,6080,6080,6080,6080,13
|
|
20240902,113400,693684610,6070,6070,6070,6070,75
|
|
20240902,113300,693229360,6070,6070,6070,6070,0
|
|
20240902,113200,693229360,6070,6070,6070,6070,55
|
|
20240902,113100,692895510,6070,6070,6070,6070,87
|
|
20240902,113000,692367420,6100,6100,6100,6100,0
|
|
20240902,112900,692367420,6100,6070,6100,6070,386
|
|
20240902,112800,690017800,6070,6070,6070,6070,0
|
|
20240902,112700,690017800,6070,6070,6070,6070,78
|
|
20240902,112600,689544340,6070,6070,6070,6070,67
|
|
20240902,112500,689137650,6070,6080,6080,6070,960
|
|
20240902,112400,683308840,6080,6080,6080,6080,680
|
|
20240902,112300,679174440,6080,6080,6080,6080,1
|
|
20240902,112200,679168360,6080,6080,6080,6080,240
|
|
20240902,112100,677709160,6080,6080,6080,6080,0
|
|
20240902,112000,677709160,6080,6080,6080,6080,70
|
|
20240902,111900,677283560,6080,6080,6080,6080,69
|
|
20240902,111800,676864040,6080,6080,6080,6080,0
|
|
20240902,111700,676864040,6080,6080,6080,6080,78
|
|
20240902,111600,676389800,6080,6080,6080,6080,0
|
|
20240902,111500,676389800,6080,6080,6080,6080,56
|
|
20240902,111400,676049320,6080,6090,6090,6080,138
|
|
20240902,111300,675209880,6090,6090,6090,6090,29
|
|
20240902,111200,675033270,6090,6080,6090,6080,95
|
|
20240902,111100,674455470,6080,6080,6080,6080,0
|
|
20240902,111000,674455470,6080,6080,6080,6080,70
|
|
20240902,110900,674029870,6080,6080,6080,6080,18
|
|
20240902,110800,673920430,6080,6080,6080,6080,59
|
|
20240902,110700,673561710,6080,6080,6080,6080,1080
|
|
20240902,110600,666995310,6090,6090,6090,6090,0
|
|
20240902,110500,666995310,6090,6080,6090,6080,82
|
|
20240902,110400,666496640,6080,6080,6080,6080,1250
|
|
20240902,110300,658896640,6080,6080,6080,6080,61
|
|
20240902,110200,658525760,6090,6090,6090,6090,46
|
|
20240902,110100,658245620,6090,6090,6090,6090,0
|
|
20240902,110000,658245620,6090,6080,6090,6080,143
|
|
20240902,105900,657375560,6090,6090,6090,6090,1
|
|
20240902,105800,657369470,6090,6090,6090,6090,1
|
|
20240902,105700,657363380,6100,6100,6100,6100,251
|
|
20240902,105600,655832280,6100,6100,6100,6100,82
|
|
20240902,105500,655332080,6100,6100,6100,6100,361
|
|
20240902,105400,653129980,6110,6110,6110,6110,2
|
|
20240902,105300,653117760,6110,6100,6110,6100,68
|
|
20240902,105200,652702950,6110,6110,6110,6110,12
|
|
20240902,105100,652629630,6100,6100,6100,6100,91
|
|
20240902,105000,652074530,6110,6110,6110,6110,67
|
|
20240902,104900,651665160,6110,6110,6110,6110,138
|
|
20240902,104800,650821980,6100,6100,6100,6100,0
|
|
20240902,104700,650821980,6100,6100,6100,6100,6
|
|
20240902,104600,650785380,6100,6100,6100,6100,0
|
|
20240902,104500,650785380,6100,6100,6100,6100,957
|
|
20240902,104400,644947680,6100,6070,6100,6070,592
|
|
20240902,104300,641339710,6070,6060,6070,6060,1666
|
|
20240902,104200,631243740,6070,6080,6080,6070,83
|
|
20240902,104100,630739660,6080,6080,6080,6080,67
|
|
20240902,104000,630332300,6090,6090,6090,6090,15
|
|
20240902,103900,630240950,6090,6100,6100,6090,1083
|
|
20240902,103800,623635250,6100,6100,6100,6100,1517
|
|
20240902,103700,614381550,6100,6100,6100,6100,902
|
|
20240902,103600,608879350,6100,6100,6100,6100,362
|
|
20240902,103500,606671150,6100,6100,6100,6100,0
|
|
20240902,103400,606671150,6100,6100,6100,6100,1418
|
|
20240902,103300,598021350,6110,6120,6120,6110,7
|
|
20240902,103200,597978570,6100,6100,6100,6100,0
|
|
20240902,103100,597978570,6100,6100,6100,6100,0
|
|
20240902,103000,597978570,6100,6100,6100,6100,0
|
|
20240902,102900,597978570,6100,6110,6110,6100,1738
|
|
20240902,102800,587376470,6100,6120,6120,6100,75
|
|
20240902,102700,586918250,6120,6120,6120,6120,1
|
|
20240902,102600,586912130,6160,6160,6160,6160,0
|
|
20240902,102500,586912130,6160,6150,6160,6150,1000
|
|
20240902,102400,580756180,6150,6150,6150,6150,11
|
|
20240902,102300,580688530,6150,6140,6150,6140,471
|
|
20240902,102200,577795590,6140,6120,6140,6120,1001
|
|
20240902,102100,571658050,6120,6100,6120,6100,992
|
|
20240902,102000,565591960,6100,6100,6100,6100,100
|
|
20240902,101900,564981960,6100,6100,6100,6100,1399
|
|
20240902,101800,556448060,6100,6080,6100,6070,1927
|
|
20240902,101700,544707650,6080,6080,6080,6080,0
|
|
20240902,101600,544707650,6080,6080,6080,6080,103
|
|
20240902,101500,544081410,6090,6090,6090,6090,0
|
|
20240902,101400,544081410,6090,6070,6090,6070,97
|
|
20240902,101300,543491650,6070,6070,6070,6070,0
|
|
20240902,101200,543491650,6070,6070,6070,6070,0
|
|
20240902,101100,543491650,6070,6070,6070,6070,1
|
|
20240902,101000,543485580,6100,6070,6110,6070,2001
|
|
20240902,100900,531288620,6120,6100,6120,6100,3
|
|
20240902,100800,531270300,6100,6080,6110,6080,270
|
|
20240902,100700,529624530,6080,6080,6090,6080,1039
|
|
20240902,100600,523302490,6080,6080,6080,6080,9
|
|
20240902,100500,523247770,6080,6080,6080,6080,30
|
|
20240902,100400,523065370,6070,6050,6070,6050,515
|
|
20240902,100300,519941320,6070,6070,6070,6070,111
|
|
20240902,100200,519267550,6060,6060,6060,6060,102
|
|
20240902,100100,518649430,6050,6060,6060,6050,321
|
|
20240902,100000,516706380,6060,6060,6060,6060,12
|
|
20240902,095900,516633660,6060,6060,6060,6060,105
|
|
20240902,095800,515997360,6050,6070,6070,6050,476
|
|
20240902,095700,513116160,6050,6060,6060,6050,444
|
|
20240902,095600,510427090,6070,6070,6070,6070,15
|
|
20240902,095500,510336040,6080,6080,6080,6080,20
|
|
20240902,095400,510214440,6080,6080,6080,6080,217
|
|
20240902,095300,508895080,6080,6060,6080,6060,349
|
|
20240902,095200,506775900,6070,6030,6080,6030,1584
|
|
20240902,095100,497150670,6080,6020,6080,6020,3625
|
|
20240902,095000,475244420,6020,6020,6020,6010,605
|
|
20240902,094900,471604590,6020,6060,6060,6020,2027
|
|
20240902,094800,459382650,6040,6000,6070,6000,2697
|
|
20240902,094700,443170510,6010,6000,6010,6000,222
|
|
20240902,094600,441837690,6010,6010,6010,6010,1495
|
|
20240902,094500,432852740,6000,6010,6010,6000,4429
|
|
20240902,094400,406266180,6010,6010,6010,6010,50
|
|
20240902,094300,405965680,6020,6020,6020,6020,1042
|
|
20240902,094200,399692840,6030,6020,6030,6020,13
|
|
20240902,094100,399614560,6030,6030,6030,6020,226
|
|
20240902,094000,398252830,6030,6010,6030,6000,2105
|
|
20240902,093900,385612940,6030,6030,6030,6020,305
|
|
20240902,093800,383776790,6050,6050,6050,6050,30
|
|
20240902,093700,383595290,6060,6060,6060,6060,1
|
|
20240902,093600,383589230,6030,6030,6030,6030,1
|
|
20240902,093500,383583200,6030,6060,6090,6030,653
|
|
20240902,093400,379639620,6060,6060,6060,6060,17
|
|
20240902,093300,379536600,6090,6030,6090,6030,7319
|
|
20240902,093200,335386770,6030,6030,6030,6010,1310
|
|
20240902,093100,327488890,6030,6020,6030,6010,2211
|
|
20240902,093000,314173210,6000,6020,6020,6000,124
|
|
20240902,092900,313428530,6020,6000,6020,6000,1251
|
|
20240902,092800,305920530,6000,6020,6020,6000,2304
|
|
20240902,092700,292086340,6020,6020,6020,6020,0
|
|
20240902,092600,292086340,6020,6030,6030,6020,199
|
|
20240902,092500,290887360,6020,6010,6020,6010,134
|
|
20240902,092400,290081380,6010,6000,6010,5990,5577
|
|
20240902,092300,256619760,6000,6010,6010,5990,2943
|
|
20240902,092200,238947040,6000,6040,6040,5990,10644
|
|
20240902,092100,174957350,6040,6040,6050,6040,1468
|
|
20240902,092000,166090620,6040,6030,6040,6030,52
|
|
20240902,091900,165776550,6030,6070,6070,6030,1659
|
|
20240902,091800,155767310,6070,6070,6070,6070,29
|
|
20240902,091700,155591280,6070,6050,6070,6050,1731
|
|
20240902,091600,145118370,6040,6030,6040,6030,6071
|
|
20240902,091500,108450530,6020,6020,6020,6020,490
|
|
20240902,091400,105500730,6020,6020,6020,6020,1023
|
|
20240902,091300,99342270,6030,6040,6040,6030,251
|
|
20240902,091200,97826740,6040,6040,6040,6040,100
|
|
20240902,091100,97222740,6020,6030,6030,6020,1992
|
|
20240902,091000,85211880,6030,6040,6050,6030,2927
|
|
20240902,090900,67546980,6050,6050,6050,6050,158
|
|
20240902,090800,66591080,6050,6050,6050,6050,169
|
|
20240902,090700,65568630,6050,6050,6050,6030,664
|
|
20240902,090600,61561030,6050,6050,6050,6040,1594
|
|
20240902,090500,51932330,6050,6040,6050,6030,1868
|
|
20240902,090400,40662940,6050,6050,6050,6030,3015
|
|
20240902,090300,22435260,6060,6080,6100,6060,1046
|
|
20240902,090200,16077200,6100,6130,6130,6100,397
|
|
20240902,090100,13655090,6140,6150,6150,6140,125
|
|
20240902,090000,12887490,6140,6180,6180,6140,2090
|