703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,204000,350927690,12220,12220,12220,12220,1195
|
|
20240902,203900,350927690,12220,12220,12220,12220,0
|
|
20240902,203800,350927690,12220,12220,12220,12220,0
|
|
20240902,203700,350927690,12220,12220,12220,12220,0
|
|
20240902,203600,350927690,12220,12220,12220,12220,0
|
|
20240902,203500,350927690,12220,12220,12220,12220,0
|
|
20240902,203400,350927690,12220,12220,12220,12220,0
|
|
20240902,203300,350927690,12220,12220,12220,12220,0
|
|
20240902,203200,350927690,12220,12220,12220,12220,0
|
|
20240902,203100,350927690,12220,12220,12220,12220,0
|
|
20240902,203000,350927690,12220,12220,12220,12220,0
|
|
20240902,202900,350927690,12220,12220,12220,12220,0
|
|
20240902,202800,350927690,12220,12220,12220,12220,0
|
|
20240902,202700,350927690,12220,12220,12220,12220,0
|
|
20240902,202600,350927690,12220,12220,12220,12220,0
|
|
20240902,202500,350927690,12220,12220,12220,12220,0
|
|
20240902,202400,350927690,12220,12220,12220,12220,0
|
|
20240902,202300,350927690,12220,12220,12220,12220,0
|
|
20240902,202200,350927690,12220,12220,12220,12220,0
|
|
20240902,202100,350927690,12220,12220,12220,12220,0
|
|
20240902,202000,350927690,12220,12220,12220,12220,0
|
|
20240902,201900,350927690,12220,12220,12220,12220,0
|
|
20240902,201800,350927690,12220,12220,12220,12220,0
|
|
20240902,201700,350927690,12220,12220,12220,12220,0
|
|
20240902,201600,350927690,12220,12220,12220,12220,0
|
|
20240902,201500,350927690,12220,12220,12220,12220,0
|
|
20240902,201400,350927690,12220,12220,12220,12220,0
|
|
20240902,201300,350927690,12220,12220,12220,12220,0
|
|
20240902,201200,350927690,12220,12220,12220,12220,0
|
|
20240902,201100,350927690,12220,12220,12220,12220,0
|
|
20240902,201000,350927690,12220,12220,12220,12220,1195
|
|
20240902,200900,350927690,12220,12220,12220,12220,0
|
|
20240902,200800,350927690,12220,12220,12220,12220,0
|
|
20240902,200700,350927690,12220,12220,12220,12220,0
|
|
20240902,200600,350927690,12220,12220,12220,12220,0
|
|
20240902,200500,350927690,12220,12220,12220,12220,0
|
|
20240902,200400,350927690,12220,12220,12220,12220,0
|
|
20240902,200300,350927690,12220,12220,12220,12220,0
|
|
20240902,200200,350927690,12220,12220,12220,12220,0
|
|
20240902,200100,350927690,12220,12220,12220,12220,0
|
|
20240902,200000,350927690,12220,12220,12220,12220,0
|
|
20240902,195900,350927690,12220,12220,12220,12220,0
|
|
20240902,195800,350927690,12220,12220,12220,12220,0
|
|
20240902,195700,350927690,12220,12220,12220,12220,0
|
|
20240902,195600,350927690,12220,12220,12220,12220,0
|
|
20240902,195500,350927690,12220,12220,12220,12220,0
|
|
20240902,195400,350927690,12220,12220,12220,12220,0
|
|
20240902,195300,350927690,12220,12220,12220,12220,0
|
|
20240902,195200,350927690,12220,12220,12220,12220,0
|
|
20240902,195100,350927690,12220,12220,12220,12220,0
|
|
20240902,195000,350927690,12220,12220,12220,12220,0
|
|
20240902,194900,350927690,12220,12220,12220,12220,0
|
|
20240902,194800,350927690,12220,12220,12220,12220,0
|
|
20240902,194700,350927690,12220,12220,12220,12220,0
|
|
20240902,194600,350927690,12220,12220,12220,12220,0
|
|
20240902,194500,350927690,12220,12220,12220,12220,0
|
|
20240902,194400,350927690,12220,12220,12220,12220,0
|
|
20240902,194300,350927690,12220,12220,12220,12220,0
|
|
20240902,194200,350927690,12220,12220,12220,12220,0
|
|
20240902,194100,350927690,12220,12220,12220,12220,0
|
|
20240902,194000,350927690,12220,12220,12220,12220,1195
|
|
20240902,193900,350927690,12220,12220,12220,12220,0
|
|
20240902,193800,350927690,12220,12220,12220,12220,0
|
|
20240902,193700,350927690,12220,12220,12220,12220,0
|
|
20240902,193600,350927690,12220,12220,12220,12220,0
|
|
20240902,193500,350927690,12220,12220,12220,12220,0
|
|
20240902,193400,350927690,12220,12220,12220,12220,0
|
|
20240902,193300,350927690,12220,12220,12220,12220,0
|
|
20240902,193200,350927690,12220,12220,12220,12220,0
|
|
20240902,193100,350927690,12220,12220,12220,12220,0
|
|
20240902,193000,350927690,12220,12220,12220,12220,0
|
|
20240902,192900,350927690,12220,12220,12220,12220,0
|
|
20240902,192800,350927690,12220,12220,12220,12220,0
|
|
20240902,192700,350927690,12220,12220,12220,12220,0
|
|
20240902,192600,350927690,12220,12220,12220,12220,0
|
|
20240902,192500,350927690,12220,12220,12220,12220,0
|
|
20240902,192400,350927690,12220,12220,12220,12220,0
|
|
20240902,192300,350927690,12220,12220,12220,12220,0
|
|
20240902,192200,350927690,12220,12220,12220,12220,0
|
|
20240902,192100,350927690,12220,12220,12220,12220,0
|
|
20240902,192000,350927690,12220,12220,12220,12220,0
|
|
20240902,191900,350927690,12220,12220,12220,12220,0
|
|
20240902,191800,350927690,12220,12220,12220,12220,0
|
|
20240902,191700,350927690,12220,12220,12220,12220,0
|
|
20240902,191600,350927690,12220,12220,12220,12220,0
|
|
20240902,191500,350927690,12220,12220,12220,12220,0
|
|
20240902,191400,350927690,12220,12220,12220,12220,0
|
|
20240902,191300,350927690,12220,12220,12220,12220,0
|
|
20240902,191200,350927690,12220,12220,12220,12220,0
|
|
20240902,191100,350927690,12220,12220,12220,12220,0
|
|
20240902,191000,350927690,12220,12220,12220,12220,1195
|
|
20240902,190900,350927690,12220,12220,12220,12220,0
|
|
20240902,190800,350927690,12220,12220,12220,12220,0
|
|
20240902,190700,350927690,12220,12220,12220,12220,0
|
|
20240902,190600,350927690,12220,12220,12220,12220,0
|
|
20240902,190500,350927690,12220,12220,12220,12220,0
|
|
20240902,190400,350927690,12220,12220,12220,12220,0
|
|
20240902,190300,350927690,12220,12220,12220,12220,0
|
|
20240902,190200,350927690,12220,12220,12220,12220,0
|
|
20240902,190100,350927690,12220,12220,12220,12220,0
|
|
20240902,190000,350927690,12220,12220,12220,12220,0
|
|
20240902,185900,350927690,12220,12220,12220,12220,0
|
|
20240902,185800,350927690,12220,12220,12220,12220,0
|
|
20240902,185700,350927690,12220,12220,12220,12220,0
|
|
20240902,185600,350927690,12220,12220,12220,12220,0
|
|
20240902,185500,350927690,12220,12220,12220,12220,0
|
|
20240902,185400,350927690,12220,12220,12220,12220,0
|
|
20240902,185300,350927690,12220,12220,12220,12220,0
|
|
20240902,185200,350927690,12220,12220,12220,12220,0
|
|
20240902,185100,350927690,12220,12220,12220,12220,0
|
|
20240902,185000,350927690,12220,12220,12220,12220,0
|
|
20240902,184900,350927690,12220,12220,12220,12220,0
|
|
20240902,184800,350927690,12220,12220,12220,12220,0
|
|
20240902,184700,350927690,12220,12220,12220,12220,0
|
|
20240902,184600,350927690,12220,12220,12220,12220,0
|
|
20240902,184500,350927690,12220,12220,12220,12220,0
|
|
20240902,184400,350927690,12220,12220,12220,12220,0
|
|
20240902,184300,350927690,12220,12220,12220,12220,0
|
|
20240902,184200,350927690,12220,12220,12220,12220,0
|
|
20240902,184100,350927690,12220,12220,12220,12220,0
|
|
20240902,184000,350927690,12220,12220,12220,12220,1195
|
|
20240902,183900,350927690,12220,12220,12220,12220,0
|
|
20240902,183800,350927690,12220,12220,12220,12220,0
|
|
20240902,183700,350927690,12220,12220,12220,12220,0
|
|
20240902,183600,350927690,12220,12220,12220,12220,0
|
|
20240902,183500,350927690,12220,12220,12220,12220,0
|
|
20240902,183400,350927690,12220,12220,12220,12220,0
|
|
20240902,183300,350927690,12220,12220,12220,12220,0
|
|
20240902,183200,350927690,12220,12220,12220,12220,0
|
|
20240902,183100,350927690,12220,12220,12220,12220,0
|
|
20240902,183000,350927690,12220,12220,12220,12220,0
|
|
20240902,182900,350927690,12220,12220,12220,12220,0
|
|
20240902,182800,350927690,12220,12220,12220,12220,0
|
|
20240902,182700,350927690,12220,12220,12220,12220,0
|
|
20240902,182600,350927690,12220,12220,12220,12220,0
|
|
20240902,182500,350927690,12220,12220,12220,12220,0
|
|
20240902,182400,350927690,12220,12220,12220,12220,0
|
|
20240902,182300,350927690,12220,12220,12220,12220,0
|
|
20240902,182200,350927690,12220,12220,12220,12220,0
|
|
20240902,182100,350927690,12220,12220,12220,12220,0
|
|
20240902,182000,350927690,12220,12220,12220,12220,0
|
|
20240902,181900,350927690,12220,12220,12220,12220,0
|
|
20240902,181800,350927690,12220,12220,12220,12220,0
|
|
20240902,181700,350927690,12220,12220,12220,12220,0
|
|
20240902,181600,350927690,12220,12220,12220,12220,0
|
|
20240902,181500,350927690,12220,12220,12220,12220,0
|
|
20240902,181400,350927690,12220,12220,12220,12220,0
|
|
20240902,181300,350927690,12220,12220,12220,12220,0
|
|
20240902,181200,350927690,12220,12220,12220,12220,0
|
|
20240902,181100,350927690,12220,12220,12220,12220,0
|
|
20240902,181000,350927690,12220,12220,12220,12220,1195
|
|
20240902,180900,350927690,12220,12220,12220,12220,0
|
|
20240902,180800,350927690,12220,12220,12220,12220,0
|
|
20240902,180700,350927690,12220,12220,12220,12220,0
|
|
20240902,180600,350927690,12220,12220,12220,12220,0
|
|
20240902,180500,350927690,12220,12220,12220,12220,0
|
|
20240902,180400,350927690,12220,12220,12220,12220,0
|
|
20240902,180300,350927690,12220,12220,12220,12220,0
|
|
20240902,180200,350927690,12220,12220,12220,12220,0
|
|
20240902,180100,350927690,12220,12220,12220,12220,0
|
|
20240902,180000,350927690,12220,12220,12220,12220,0
|
|
20240902,175900,350927690,12220,12220,12220,12220,0
|
|
20240902,175800,350927690,12220,12220,12220,12220,0
|
|
20240902,175700,350927690,12220,12220,12220,12220,0
|
|
20240902,175600,350927690,12220,12220,12220,12220,0
|
|
20240902,175500,350927690,12220,12220,12220,12220,0
|
|
20240902,175400,350927690,12220,12220,12220,12220,0
|
|
20240902,175300,350927690,12220,12220,12220,12220,0
|
|
20240902,175200,350927690,12220,12220,12220,12220,0
|
|
20240902,175100,350927690,12220,12220,12220,12220,0
|
|
20240902,175000,350927690,12220,12220,12220,12220,0
|
|
20240902,174900,350927690,12220,12220,12220,12220,0
|
|
20240902,174800,350927690,12220,12220,12220,12220,0
|
|
20240902,174700,350927690,12220,12220,12220,12220,0
|
|
20240902,174600,350927690,12220,12220,12220,12220,0
|
|
20240902,174500,350927690,12220,12220,12220,12220,0
|
|
20240902,174400,350927690,12220,12220,12220,12220,0
|
|
20240902,174300,350927690,12220,12220,12220,12220,0
|
|
20240902,174200,350927690,12220,12220,12220,12220,0
|
|
20240902,174100,350927690,12220,12220,12220,12220,0
|
|
20240902,174000,350927690,12220,12220,12220,12220,1195
|
|
20240902,173900,350927690,12220,12220,12220,12220,0
|
|
20240902,173800,350927690,12220,12220,12220,12220,0
|
|
20240902,173700,350927690,12220,12220,12220,12220,0
|
|
20240902,173600,350927690,12220,12220,12220,12220,0
|
|
20240902,173500,350927690,12220,12220,12220,12220,0
|
|
20240902,173400,350927690,12220,12220,12220,12220,0
|
|
20240902,173300,350927690,12220,12220,12220,12220,0
|
|
20240902,173200,350927690,12220,12220,12220,12220,0
|
|
20240902,173100,350927690,12220,12220,12220,12220,0
|
|
20240902,173000,350927690,12220,12220,12220,12220,0
|
|
20240902,172900,350927690,12220,12220,12220,12220,0
|
|
20240902,172800,350927690,12220,12220,12220,12220,0
|
|
20240902,172700,350927690,12220,12220,12220,12220,0
|
|
20240902,172600,350927690,12220,12220,12220,12220,0
|
|
20240902,172500,350927690,12220,12220,12220,12220,0
|
|
20240902,172400,350927690,12220,12220,12220,12220,0
|
|
20240902,172300,350927690,12220,12220,12220,12220,0
|
|
20240902,172200,350927690,12220,12220,12220,12220,0
|
|
20240902,172100,350927690,12220,12220,12220,12220,0
|
|
20240902,172000,350927690,12220,12220,12220,12220,0
|
|
20240902,171900,350927690,12220,12220,12220,12220,0
|
|
20240902,171800,350927690,12220,12220,12220,12220,0
|
|
20240902,171700,350927690,12220,12220,12220,12220,0
|
|
20240902,171600,350927690,12220,12220,12220,12220,0
|
|
20240902,171500,350927690,12220,12220,12220,12220,0
|
|
20240902,171400,350927690,12220,12220,12220,12220,0
|
|
20240902,171300,350927690,12220,12220,12220,12220,0
|
|
20240902,171200,350927690,12220,12220,12220,12220,0
|
|
20240902,171100,350927690,12220,12220,12220,12220,0
|
|
20240902,171000,350927690,12220,12220,12220,12220,1195
|
|
20240902,170900,350927690,12220,12220,12220,12220,0
|
|
20240902,170800,350927690,12220,12220,12220,12220,0
|
|
20240902,170700,350927690,12220,12220,12220,12220,0
|
|
20240902,170600,350927690,12220,12220,12220,12220,0
|
|
20240902,170500,350927690,12220,12220,12220,12220,0
|
|
20240902,170400,350927690,12220,12220,12220,12220,0
|
|
20240902,170300,350927690,12220,12220,12220,12220,0
|
|
20240902,170200,350927690,12220,12220,12220,12220,0
|
|
20240902,170100,350927690,12220,12220,12220,12220,0
|
|
20240902,170000,350927690,12220,12220,12220,12220,0
|
|
20240902,165900,350927690,12220,12220,12220,12220,0
|
|
20240902,165800,350927690,12220,12220,12220,12220,0
|
|
20240902,165700,350927690,12220,12220,12220,12220,0
|
|
20240902,165600,350927690,12220,12220,12220,12220,0
|
|
20240902,165500,350927690,12220,12220,12220,12220,0
|
|
20240902,165400,350927690,12220,12220,12220,12220,0
|
|
20240902,165300,350927690,12220,12220,12220,12220,0
|
|
20240902,165200,350927690,12220,12220,12220,12220,0
|
|
20240902,165100,350927690,12220,12220,12220,12220,0
|
|
20240902,165000,350927690,12220,12220,12220,12220,0
|
|
20240902,164900,350927690,12220,12220,12220,12220,0
|
|
20240902,164800,350927690,12220,12220,12220,12220,0
|
|
20240902,164700,350927690,12220,12220,12220,12220,0
|
|
20240902,164600,350927690,12220,12220,12220,12220,0
|
|
20240902,164500,350927690,12220,12220,12220,12220,0
|
|
20240902,164400,350927690,12220,12220,12220,12220,0
|
|
20240902,164300,350927690,12220,12220,12220,12220,0
|
|
20240902,164200,350927690,12220,12220,12220,12220,0
|
|
20240902,164100,350927690,12220,12220,12220,12220,0
|
|
20240902,164000,350927690,12220,12220,12220,12220,1195
|
|
20240902,163900,350927690,12220,12220,12220,12220,0
|
|
20240902,163800,350927690,12220,12220,12220,12220,0
|
|
20240902,163700,350927690,12220,12220,12220,12220,0
|
|
20240902,163600,350927690,12220,12220,12220,12220,0
|
|
20240902,163500,350927690,12220,12220,12220,12220,0
|
|
20240902,163400,350927690,12220,12220,12220,12220,0
|
|
20240902,163300,350927690,12220,12220,12220,12220,0
|
|
20240902,163200,350927690,12220,12220,12220,12220,0
|
|
20240902,163100,350927690,12220,12220,12220,12220,0
|
|
20240902,163000,350927690,12220,12220,12220,12220,0
|
|
20240902,162900,350927690,12220,12220,12220,12220,0
|
|
20240902,162800,350927690,12220,12220,12220,12220,0
|
|
20240902,162700,350927690,12220,12220,12220,12220,0
|
|
20240902,162600,350927690,12220,12220,12220,12220,0
|
|
20240902,162500,350927690,12220,12220,12220,12220,0
|
|
20240902,162400,350927690,12220,12220,12220,12220,0
|
|
20240902,162300,350927690,12220,12220,12220,12220,0
|
|
20240902,162200,350927690,12220,12220,12220,12220,0
|
|
20240902,162100,350927690,12220,12220,12220,12220,0
|
|
20240902,162000,350927690,12220,12220,12220,12220,0
|
|
20240902,161900,350927690,12220,12220,12220,12220,0
|
|
20240902,161800,350927690,12220,12220,12220,12220,0
|
|
20240902,161700,350927690,12220,12220,12220,12220,0
|
|
20240902,161600,350927690,12220,12220,12220,12220,0
|
|
20240902,161500,350927690,12220,12220,12220,12220,0
|
|
20240902,161400,350927690,12220,12220,12220,12220,0
|
|
20240902,161300,350927690,12220,12220,12220,12220,0
|
|
20240902,161200,350927690,12220,12220,12220,12220,0
|
|
20240902,161100,350927690,12220,12220,12220,12220,0
|
|
20240902,161000,350927690,12220,12220,12220,12220,1195
|
|
20240902,160900,350927690,12220,12220,12220,12220,0
|
|
20240902,160800,350927690,12220,12220,12220,12220,0
|
|
20240902,160700,350927690,12220,12220,12220,12220,0
|
|
20240902,160600,350927690,12220,12220,12220,12220,0
|
|
20240902,160500,350927690,12220,12220,12220,12220,0
|
|
20240902,160400,350927690,12220,12220,12220,12220,0
|
|
20240902,160300,350927690,12220,12220,12220,12220,0
|
|
20240902,160200,350927690,12220,12220,12220,12220,0
|
|
20240902,160100,350927690,12220,12220,12220,12220,0
|
|
20240902,160000,350927690,12220,12220,12220,12220,0
|
|
20240902,155900,350927690,12220,12220,12220,12220,0
|
|
20240902,155800,350927690,12220,12220,12220,12220,0
|
|
20240902,155700,350927690,12220,12220,12220,12220,0
|
|
20240902,155600,350927690,12220,12220,12220,12220,0
|
|
20240902,155500,350927690,12220,12220,12220,12220,0
|
|
20240902,155400,350927690,12220,12220,12220,12220,0
|
|
20240902,155300,350927690,12220,12220,12220,12220,0
|
|
20240902,155200,350927690,12220,12220,12220,12220,0
|
|
20240902,155100,350927690,12220,12220,12220,12220,0
|
|
20240902,155000,350927690,12220,12220,12220,12220,0
|
|
20240902,154900,350927690,12220,12220,12220,12220,0
|
|
20240902,154800,350927690,12220,12220,12220,12220,0
|
|
20240902,154700,350927690,12220,12220,12220,12220,0
|
|
20240902,154600,350927690,12220,12220,12220,12220,0
|
|
20240902,154500,350927690,12220,12220,12220,12220,0
|
|
20240902,154400,350927690,12220,12220,12220,12220,0
|
|
20240902,154300,350927690,12220,12220,12220,12220,0
|
|
20240902,154200,350927690,12220,12220,12220,12220,0
|
|
20240902,154100,350927690,12220,12220,12220,12220,0
|
|
20240902,154000,350927690,12220,12220,12220,12220,1195
|
|
20240902,153900,350927690,12220,12220,12220,12220,0
|
|
20240902,153800,350927690,12220,12220,12220,12220,0
|
|
20240902,153700,350927690,12220,12220,12220,12220,0
|
|
20240902,153600,350927690,12220,12220,12220,12220,0
|
|
20240902,153500,350927690,12220,12220,12220,12220,0
|
|
20240902,153400,350927690,12220,12220,12220,12220,0
|
|
20240902,153300,350927690,12220,12220,12220,12220,0
|
|
20240902,153200,350927690,12220,12220,12220,12220,0
|
|
20240902,153100,350927690,12220,12220,12220,12220,0
|
|
20240902,153000,350927690,12220,12220,12220,12220,1195
|
|
20240902,152900,336324790,12240,12240,12240,12240,0
|
|
20240902,152800,336324790,12240,12240,12240,12240,0
|
|
20240902,152700,336324790,12240,12240,12240,12240,0
|
|
20240902,152600,336324790,12240,12240,12240,12240,0
|
|
20240902,152500,336324790,12240,12240,12240,12240,0
|
|
20240902,152400,336324790,12240,12240,12240,12240,0
|
|
20240902,152300,336324790,12240,12240,12240,12240,0
|
|
20240902,152200,336324790,12240,12240,12240,12240,0
|
|
20240902,152100,336324790,12240,12240,12240,12240,0
|
|
20240902,152000,336324790,12240,12240,12240,12240,0
|
|
20240902,151900,336324790,12240,12240,12250,12240,30
|
|
20240902,151800,335957430,12240,12240,12250,12240,395
|
|
20240902,151700,331119060,12250,12280,12280,12250,800
|
|
20240902,151600,321313350,12280,12290,12290,12280,26
|
|
20240902,151500,320993910,12280,12280,12280,12280,0
|
|
20240902,151400,320993910,12280,12280,12280,12280,7
|
|
20240902,151300,320907950,12280,12270,12280,12260,131
|
|
20240902,151200,319300790,12270,12270,12270,12270,33
|
|
20240902,151100,318895880,12290,12280,12290,12280,85
|
|
20240902,151000,317851680,12260,12280,12280,12250,43
|
|
20240902,150900,317324310,12270,12270,12270,12270,0
|
|
20240902,150800,317324310,12270,12270,12300,12270,69
|
|
20240902,150700,316477350,12270,12290,12300,12260,89
|
|
20240902,150600,315385150,12300,12300,12300,12300,14
|
|
20240902,150500,315212950,12300,12300,12310,12300,79
|
|
20240902,150400,314240570,12310,12360,12360,12310,155
|
|
20240902,150300,312330890,12320,12380,12380,12320,249
|
|
20240902,150200,309253040,12370,12370,12390,12370,135
|
|
20240902,150100,307582790,12370,12380,12380,12360,35
|
|
20240902,150000,307149790,12380,12370,12380,12370,630
|
|
20240902,145900,299350500,12360,12300,12360,12290,97
|
|
20240902,145800,298154740,12330,12330,12330,12330,1
|
|
20240902,145700,298142410,12230,12230,12230,12230,0
|
|
20240902,145600,298142410,12230,12280,12280,12230,233
|
|
20240902,145500,295291340,12350,12350,12350,12310,131
|
|
20240902,145400,293673650,12350,12360,12360,12350,32
|
|
20240902,145300,293278430,12290,12360,12390,12290,557
|
|
20240902,145200,286385490,12360,12290,12360,12260,3336
|
|
20240902,145100,245327960,12250,12270,12270,12250,2
|
|
20240902,145000,245303440,12250,12250,12250,12250,52
|
|
20240902,144900,244666440,12250,12250,12250,12250,0
|
|
20240902,144800,244666440,12250,12250,12250,12250,189
|
|
20240902,144700,242351190,12250,12250,12250,12250,0
|
|
20240902,144600,242351190,12250,12250,12250,12250,37
|
|
20240902,144500,241897940,12260,12260,12260,12260,0
|
|
20240902,144400,241897940,12260,12260,12260,12260,47
|
|
20240902,144300,241321720,12250,12260,12260,12250,239
|
|
20240902,144200,238393580,12290,12270,12290,12270,124
|
|
20240902,144100,236872060,12270,12270,12270,12270,178
|
|
20240902,144000,234688000,12280,12280,12280,12280,0
|
|
20240902,143900,234688000,12280,12280,12280,12280,1
|
|
20240902,143800,234675720,12280,12280,12280,12280,5
|
|
20240902,143700,234614320,12290,12290,12290,12290,0
|
|
20240902,143600,234614320,12290,12290,12290,12290,0
|
|
20240902,143500,234614320,12290,12300,12300,12290,201
|
|
20240902,143400,232142030,12300,12300,12300,12300,0
|
|
20240902,143300,232142030,12300,12300,12300,12300,0
|
|
20240902,143200,232142030,12300,12280,12300,12280,442
|
|
20240902,143100,226709240,12270,12270,12270,12270,54
|
|
20240902,143000,226046660,12270,12270,12270,12270,0
|
|
20240902,142900,226046660,12270,12270,12270,12270,426
|
|
20240902,142800,220819640,12290,12290,12290,12290,0
|
|
20240902,142700,220819640,12290,12290,12290,12290,36
|
|
20240902,142600,220377200,12300,12300,12300,12300,0
|
|
20240902,142500,220377200,12300,12300,12300,12300,0
|
|
20240902,142400,220377200,12300,12300,12300,12300,0
|
|
20240902,142300,220377200,12300,12300,12300,12300,0
|
|
20240902,142200,220377200,12300,12300,12300,12300,60
|
|
20240902,142100,219639200,12340,12340,12340,12340,0
|
|
20240902,142000,219639200,12340,12300,12340,12300,47
|
|
20240902,141900,219061060,12340,12300,12340,12300,172
|
|
20240902,141800,216941220,12300,12300,12300,12300,46
|
|
20240902,141700,216375420,12280,12280,12280,12280,4
|
|
20240902,141600,216326300,12350,12340,12350,12340,454
|
|
20240902,141500,210720180,12300,12270,12300,12270,122
|
|
20240902,141400,209222610,12260,12260,12260,12260,0
|
|
20240902,141300,209222610,12260,12260,12260,12260,7
|
|
20240902,141200,209136790,12260,12260,12260,12260,0
|
|
20240902,141100,209136790,12260,12260,12260,12260,3
|
|
20240902,141000,209100010,12260,12290,12290,12260,55
|
|
20240902,140900,208424150,12260,12260,12260,12260,0
|
|
20240902,140800,208424150,12260,12250,12260,12250,67
|
|
20240902,140700,207603380,12250,12250,12250,12250,0
|
|
20240902,140600,207603380,12250,12250,12250,12250,0
|
|
20240902,140500,207603380,12250,12250,12250,12250,0
|
|
20240902,140400,207603380,12250,12250,12250,12250,0
|
|
20240902,140300,207603380,12250,12250,12250,12250,0
|
|
20240902,140200,207603380,12250,12250,12250,12250,0
|
|
20240902,140100,207603380,12250,12250,12250,12250,21
|
|
20240902,140000,207346130,12250,12250,12250,12250,0
|
|
20240902,135900,207346130,12250,12250,12250,12250,70
|
|
20240902,135800,206488630,12250,12250,12250,12250,11
|
|
20240902,135700,206353880,12250,12250,12250,12250,0
|
|
20240902,135600,206353880,12250,12250,12250,12250,0
|
|
20240902,135500,206353880,12250,12250,12250,12250,0
|
|
20240902,135400,206353880,12250,12250,12250,12250,234
|
|
20240902,135300,203487380,12240,12240,12240,12240,1
|
|
20240902,135200,203475140,12240,12240,12240,12240,0
|
|
20240902,135100,203475140,12240,12240,12240,12240,5
|
|
20240902,135000,203413940,12250,12250,12250,12250,80
|
|
20240902,134900,202433940,12250,12250,12250,12250,0
|
|
20240902,134800,202433940,12250,12250,12250,12250,0
|
|
20240902,134700,202433940,12250,12250,12250,12250,0
|
|
20240902,134600,202433940,12250,12250,12250,12250,0
|
|
20240902,134500,202433940,12250,12250,12250,12250,0
|
|
20240902,134400,202433940,12250,12250,12250,12250,0
|
|
20240902,134300,202433940,12250,12250,12250,12250,5
|
|
20240902,134200,202372690,12250,12250,12250,12250,0
|
|
20240902,134100,202372690,12250,12260,12260,12250,50
|
|
20240902,134000,201760140,12260,12260,12260,12260,6
|
|
20240902,133900,201686580,12260,12260,12260,12260,0
|
|
20240902,133800,201686580,12260,12260,12260,12260,0
|
|
20240902,133700,201686580,12260,12260,12260,12260,0
|
|
20240902,133600,201686580,12260,12260,12260,12260,0
|
|
20240902,133500,201686580,12260,12260,12260,12260,6
|
|
20240902,133400,201613020,12260,12260,12260,12260,0
|
|
20240902,133300,201613020,12260,12260,12260,12260,0
|
|
20240902,133200,201613020,12260,12260,12260,12260,0
|
|
20240902,133100,201613020,12260,12280,12280,12260,272
|
|
20240902,133000,198276300,12350,12350,12350,12350,0
|
|
20240902,132900,198276300,12350,12350,12350,12350,152
|
|
20240902,132800,196399100,12280,12280,12280,12280,0
|
|
20240902,132700,196399100,12280,12280,12280,12280,0
|
|
20240902,132600,196399100,12280,12280,12280,12280,0
|
|
20240902,132500,196399100,12280,12280,12280,12280,0
|
|
20240902,132400,196399100,12280,12280,12280,12280,15
|
|
20240902,132300,196214900,12270,12270,12270,12270,0
|
|
20240902,132200,196214900,12270,12270,12270,12270,0
|
|
20240902,132100,196214900,12270,12270,12270,12270,0
|
|
20240902,132000,196214900,12270,12270,12270,12270,0
|
|
20240902,131900,196214900,12270,12270,12270,12270,0
|
|
20240902,131800,196214900,12270,12270,12270,12270,4
|
|
20240902,131700,196165820,12260,12260,12260,12260,0
|
|
20240902,131600,196165820,12260,12260,12260,12260,0
|
|
20240902,131500,196165820,12260,12260,12260,12250,15
|
|
20240902,131400,195981960,12260,12260,12260,12260,0
|
|
20240902,131300,195981960,12260,12260,12260,12260,0
|
|
20240902,131200,195981960,12260,12260,12260,12260,3
|
|
20240902,131100,195945180,12250,12250,12250,12250,0
|
|
20240902,131000,195945180,12250,12250,12250,12250,1
|
|
20240902,130900,195932930,12250,12250,12250,12250,1
|
|
20240902,130800,195920680,12290,12290,12290,12290,0
|
|
20240902,130700,195920680,12290,12260,12290,12260,10
|
|
20240902,130600,195797900,12250,12250,12250,12250,0
|
|
20240902,130500,195797900,12250,12250,12250,12250,1
|
|
20240902,130400,195785650,12290,12270,12290,12270,400
|
|
20240902,130300,190873230,12250,12250,12250,12250,0
|
|
20240902,130200,190873230,12250,12250,12250,12250,6
|
|
20240902,130100,190799730,12250,12250,12250,12250,100
|
|
20240902,130000,189574730,12260,12260,12260,12260,0
|
|
20240902,125900,189574730,12260,12260,12260,12260,0
|
|
20240902,125800,189574730,12260,12260,12260,12260,0
|
|
20240902,125700,189574730,12260,12260,12260,12260,0
|
|
20240902,125600,189574730,12260,12260,12260,12260,0
|
|
20240902,125500,189574730,12260,12260,12260,12260,37
|
|
20240902,125400,189121110,12260,12260,12260,12260,0
|
|
20240902,125300,189121110,12260,12260,12260,12260,110
|
|
20240902,125200,187772510,12260,12260,12260,12260,1
|
|
20240902,125100,187760250,12250,12250,12250,12250,31
|
|
20240902,125000,187380500,12250,12250,12250,12250,21
|
|
20240902,124900,187123250,12240,12240,12240,12240,0
|
|
20240902,124800,187123250,12240,12240,12240,12240,0
|
|
20240902,124700,187123250,12240,12240,12240,12240,0
|
|
20240902,124600,187123250,12240,12250,12250,12240,12
|
|
20240902,124500,186976360,12250,12250,12250,12250,0
|
|
20240902,124400,186976360,12250,12250,12250,12250,0
|
|
20240902,124300,186976360,12250,12250,12250,12250,0
|
|
20240902,124200,186976360,12250,12250,12250,12250,0
|
|
20240902,124100,186976360,12250,12250,12250,12250,49
|
|
20240902,124000,186376110,12250,12250,12250,12250,0
|
|
20240902,123900,186376110,12250,12250,12250,12250,0
|
|
20240902,123800,186376110,12250,12250,12250,12250,0
|
|
20240902,123700,186376110,12250,12250,12250,12250,0
|
|
20240902,123600,186376110,12250,12250,12250,12250,0
|
|
20240902,123500,186376110,12250,12250,12250,12250,0
|
|
20240902,123400,186376110,12250,12250,12250,12250,0
|
|
20240902,123300,186376110,12250,12250,12250,12250,0
|
|
20240902,123200,186376110,12250,12250,12250,12250,0
|
|
20240902,123100,186376110,12250,12250,12250,12250,22
|
|
20240902,123000,186106610,12260,12300,12300,12260,17
|
|
20240902,122900,185897850,12310,12310,12310,12310,0
|
|
20240902,122800,185897850,12310,12310,12310,12310,0
|
|
20240902,122700,185897850,12310,12320,12320,12310,5
|
|
20240902,122600,185836280,12360,12360,12360,12360,0
|
|
20240902,122500,185836280,12360,12340,12360,12340,471
|
|
20240902,122400,180021310,12330,12320,12330,12320,225
|
|
20240902,122300,177247620,12320,12320,12320,12320,0
|
|
20240902,122200,177247620,12320,12320,12320,12320,0
|
|
20240902,122100,177247620,12320,12320,12320,12320,8
|
|
20240902,122000,177149060,12330,12330,12330,12330,11
|
|
20240902,121900,177013430,12330,12330,12330,12330,0
|
|
20240902,121800,177013430,12330,12330,12330,12330,0
|
|
20240902,121700,177013430,12330,12330,12330,12330,0
|
|
20240902,121600,177013430,12330,12330,12330,12330,0
|
|
20240902,121500,177013430,12330,12310,12340,12310,85
|
|
20240902,121400,175965530,12280,12280,12280,12280,0
|
|
20240902,121300,175965530,12280,12280,12280,12280,0
|
|
20240902,121200,175965530,12280,12280,12280,12280,0
|
|
20240902,121100,175965530,12280,12280,12280,12280,100
|
|
20240902,121000,174737530,12280,12280,12280,12280,0
|
|
20240902,120900,174737530,12280,12280,12280,12280,0
|
|
20240902,120800,174737530,12280,12280,12280,12280,0
|
|
20240902,120700,174737530,12280,12280,12280,12280,0
|
|
20240902,120600,174737530,12280,12280,12280,12280,0
|
|
20240902,120500,174737530,12280,12280,12280,12280,3
|
|
20240902,120400,174700690,12280,12280,12280,12280,0
|
|
20240902,120300,174700690,12280,12250,12280,12250,375
|
|
20240902,120200,170097750,12220,12220,12220,12220,0
|
|
20240902,120100,170097750,12220,12220,12220,12220,0
|
|
20240902,120000,170097750,12220,12220,12220,12220,0
|
|
20240902,115900,170097750,12220,12220,12220,12220,0
|
|
20240902,115800,170097750,12220,12220,12220,12220,0
|
|
20240902,115700,170097750,12220,12220,12220,12220,0
|
|
20240902,115600,170097750,12220,12220,12220,12220,42
|
|
20240902,115500,169584510,12220,12220,12220,12220,1
|
|
20240902,115400,169572290,12250,12250,12250,12250,0
|
|
20240902,115300,169572290,12250,12250,12250,12250,0
|
|
20240902,115200,169572290,12250,12250,12250,12250,0
|
|
20240902,115100,169572290,12250,12250,12250,12250,0
|
|
20240902,115000,169572290,12250,12250,12250,12250,0
|
|
20240902,114900,169572290,12250,12220,12250,12220,24
|
|
20240902,114800,169278890,12230,12230,12230,12230,0
|
|
20240902,114700,169278890,12230,12230,12230,12230,30
|
|
20240902,114600,168911990,12230,12230,12230,12230,0
|
|
20240902,114500,168911990,12230,12230,12230,12230,0
|
|
20240902,114400,168911990,12230,12230,12230,12230,0
|
|
20240902,114300,168911990,12230,12230,12230,12230,0
|
|
20240902,114200,168911990,12230,12230,12230,12230,0
|
|
20240902,114100,168911990,12230,12230,12230,12230,0
|
|
20240902,114000,168911990,12230,12230,12230,12230,0
|
|
20240902,113900,168911990,12230,12230,12230,12230,0
|
|
20240902,113800,168911990,12230,12230,12230,12230,0
|
|
20240902,113700,168911990,12230,12230,12230,12230,0
|
|
20240902,113600,168911990,12230,12230,12230,12230,0
|
|
20240902,113500,168911990,12230,12230,12230,12230,1
|
|
20240902,113400,168899760,12280,12250,12280,12230,175
|
|
20240902,113300,166758030,12250,12260,12280,12250,101
|
|
20240902,113200,165520380,12260,12260,12260,12250,191
|
|
20240902,113100,163178870,12260,12260,12260,12260,4
|
|
20240902,113000,163129830,12260,12260,12260,12260,49
|
|
20240902,112900,162529090,12260,12260,12260,12260,0
|
|
20240902,112800,162529090,12260,12260,12260,12260,0
|
|
20240902,112700,162529090,12260,12260,12260,12260,13
|
|
20240902,112600,162369710,12280,12280,12280,12280,0
|
|
20240902,112500,162369710,12280,12280,12280,12280,0
|
|
20240902,112400,162369710,12280,12280,12280,12280,0
|
|
20240902,112300,162369710,12280,12280,12280,12280,1
|
|
20240902,112200,162357430,12280,12280,12280,12280,0
|
|
20240902,112100,162357430,12280,12280,12280,12280,0
|
|
20240902,112000,162357430,12280,12280,12280,12280,0
|
|
20240902,111900,162357430,12280,12280,12280,12280,0
|
|
20240902,111800,162357430,12280,12280,12280,12280,0
|
|
20240902,111700,162357430,12280,12280,12280,12280,0
|
|
20240902,111600,162357430,12280,12280,12280,12280,0
|
|
20240902,111500,162357430,12280,12280,12280,12280,0
|
|
20240902,111400,162357430,12280,12280,12280,12280,15
|
|
20240902,111300,162173230,12300,12300,12300,12300,2
|
|
20240902,111200,162148630,12260,12260,12260,12260,0
|
|
20240902,111100,162148630,12260,12260,12260,12260,0
|
|
20240902,111000,162148630,12260,12260,12260,12260,0
|
|
20240902,110900,162148630,12260,12260,12260,12260,2
|
|
20240902,110800,162124110,12260,12260,12260,12260,0
|
|
20240902,110700,162124110,12260,12260,12260,12260,0
|
|
20240902,110600,162124110,12260,12260,12260,12260,24
|
|
20240902,110500,161829870,12350,12350,12350,12350,0
|
|
20240902,110400,161829870,12350,12350,12350,12350,0
|
|
20240902,110300,161829870,12350,12350,12350,12350,0
|
|
20240902,110200,161829870,12350,12350,12350,12350,0
|
|
20240902,110100,161829870,12350,12350,12350,12350,0
|
|
20240902,110000,161829870,12350,12300,12350,12300,8
|
|
20240902,105900,161731420,12300,12300,12300,12300,0
|
|
20240902,105800,161731420,12300,12300,12300,12300,7
|
|
20240902,105700,161645320,12300,12300,12300,12300,0
|
|
20240902,105600,161645320,12300,12300,12300,12300,0
|
|
20240902,105500,161645320,12300,12300,12300,12300,0
|
|
20240902,105400,161645320,12300,12300,12300,12300,0
|
|
20240902,105300,161645320,12300,12300,12300,12300,0
|
|
20240902,105200,161645320,12300,12300,12300,12300,0
|
|
20240902,105100,161645320,12300,12300,12300,12300,0
|
|
20240902,105000,161645320,12300,12300,12300,12300,1
|
|
20240902,104900,161633020,12340,12340,12340,12340,0
|
|
20240902,104800,161633020,12340,12340,12340,12340,0
|
|
20240902,104700,161633020,12340,12340,12340,12340,0
|
|
20240902,104600,161633020,12340,12340,12340,12340,0
|
|
20240902,104500,161633020,12340,12340,12340,12340,0
|
|
20240902,104400,161633020,12340,12340,12340,12340,0
|
|
20240902,104300,161633020,12340,12340,12340,12340,0
|
|
20240902,104200,161633020,12340,12340,12340,12340,0
|
|
20240902,104100,161633020,12340,12310,12340,12310,1000
|
|
20240902,104000,149296830,12300,12310,12310,12300,26
|
|
20240902,103900,148976800,12310,12300,12310,12300,4
|
|
20240902,103800,148927580,12300,12300,12300,12300,0
|
|
20240902,103700,148927580,12300,12300,12300,12300,68
|
|
20240902,103600,148091180,12300,12300,12300,12300,0
|
|
20240902,103500,148091180,12300,12300,12300,12300,0
|
|
20240902,103400,148091180,12300,12300,12300,12300,1
|
|
20240902,103300,148078880,12300,12300,12300,12300,0
|
|
20240902,103200,148078880,12300,12300,12300,12300,0
|
|
20240902,103100,148078880,12300,12300,12300,12300,0
|
|
20240902,103000,148078880,12300,12300,12300,12300,2
|
|
20240902,102900,148054280,12300,12300,12300,12300,0
|
|
20240902,102800,148054280,12300,12300,12300,12300,0
|
|
20240902,102700,148054280,12300,12300,12300,12300,23
|
|
20240902,102600,147771380,12300,12300,12300,12300,0
|
|
20240902,102500,147771380,12300,12300,12300,12300,0
|
|
20240902,102400,147771380,12300,12300,12300,12300,106
|
|
20240902,102300,146467580,12300,12300,12300,12300,16
|
|
20240902,102200,146270780,12250,12250,12250,12250,15
|
|
20240902,102100,146087030,12300,12300,12300,12300,0
|
|
20240902,102000,146087030,12300,12300,12300,12300,1
|
|
20240902,101900,146074730,12300,12300,12300,12300,0
|
|
20240902,101800,146074730,12300,12300,12300,12300,0
|
|
20240902,101700,146074730,12300,12300,12300,12300,16
|
|
20240902,101600,145877930,12300,12300,12300,12300,0
|
|
20240902,101500,145877930,12300,12300,12300,12300,12
|
|
20240902,101400,145730330,12250,12250,12250,12250,0
|
|
20240902,101300,145730330,12250,12260,12260,12250,19
|
|
20240902,101200,145497560,12260,12260,12260,12260,6
|
|
20240902,101100,145424000,12340,12340,12340,12340,0
|
|
20240902,101000,145424000,12340,12340,12340,12340,0
|
|
20240902,100900,145424000,12340,12340,12340,12340,0
|
|
20240902,100800,145424000,12340,12340,12340,12340,0
|
|
20240902,100700,145424000,12340,12340,12340,12340,0
|
|
20240902,100600,145424000,12340,12340,12340,12340,0
|
|
20240902,100500,145424000,12340,12340,12340,12340,0
|
|
20240902,100400,145424000,12340,12340,12340,12340,5
|
|
20240902,100300,145362300,12350,12350,12350,12350,15
|
|
20240902,100200,145177050,12350,12360,12360,12350,39
|
|
20240902,100100,144695360,12360,12360,12370,12360,45
|
|
20240902,100000,144138730,12370,12330,12370,12330,71
|
|
20240902,095900,143262230,12330,12330,12330,12330,38
|
|
20240902,095800,142793690,12320,12330,12330,12310,43
|
|
20240902,095700,142263820,12300,12300,12300,12300,125
|
|
20240902,095600,140726320,12300,12290,12300,12290,36
|
|
20240902,095500,140283770,12270,12270,12270,12270,108
|
|
20240902,095400,138958610,12250,12250,12250,12250,0
|
|
20240902,095300,138958610,12250,12210,12250,12210,36
|
|
20240902,095200,138517730,12210,12210,12210,12210,104
|
|
20240902,095100,137247890,12210,12240,12240,12210,24
|
|
20240902,095000,136954160,12250,12250,12250,12250,0
|
|
20240902,094900,136954160,12250,12250,12250,12250,0
|
|
20240902,094800,136954160,12250,12250,12250,12250,0
|
|
20240902,094700,136954160,12250,12250,12250,12250,0
|
|
20240902,094600,136954160,12250,12250,12250,12250,0
|
|
20240902,094500,136954160,12250,12250,12250,12250,14
|
|
20240902,094400,136782660,12240,12270,12270,12240,572
|
|
20240902,094300,129780470,12250,12260,12260,12250,40
|
|
20240902,094200,129290460,12270,12280,12280,12270,7
|
|
20240902,094100,129204510,12260,12290,12290,12260,34
|
|
20240902,094000,128787560,12290,12300,12310,12290,20
|
|
20240902,093900,128541560,12280,12280,12280,12280,1
|
|
20240902,093800,128529280,12300,12330,12330,12300,10
|
|
20240902,093700,128406080,12390,12390,12390,12390,0
|
|
20240902,093600,128406080,12390,12390,12390,12390,0
|
|
20240902,093500,128406080,12390,12390,12390,12390,1
|
|
20240902,093400,128393690,12390,12390,12390,12390,0
|
|
20240902,093300,128393690,12390,12390,12390,12390,4
|
|
20240902,093200,128344130,12400,12340,12420,12340,385
|
|
20240902,093100,123572010,12340,12340,12340,12340,15
|
|
20240902,093000,123386910,12340,12340,12340,12340,1
|
|
20240902,092900,123374570,12330,12330,12330,12330,1
|
|
20240902,092800,123362240,12330,12330,12330,12330,2
|
|
20240902,092700,123337580,12330,12320,12330,12320,10
|
|
20240902,092600,123214300,12310,12280,12310,12280,307
|
|
20240902,092500,119436210,12270,12270,12270,12270,1
|
|
20240902,092400,119423940,12210,12280,12280,12210,62
|
|
20240902,092300,118665760,12280,12280,12280,12280,1
|
|
20240902,092200,118653480,12280,12300,12300,12280,75
|
|
20240902,092100,117731880,12310,12310,12310,12310,18
|
|
20240902,092000,117510300,12290,12290,12290,12290,3
|
|
20240902,091900,117473430,12280,12350,12350,12280,204
|
|
20240902,091800,114962070,12360,12400,12400,12360,60
|
|
20240902,091700,114219270,12420,12420,12420,12420,99
|
|
20240902,091600,112989690,12350,12380,12380,12350,252
|
|
20240902,091500,109875850,12410,12410,12410,12410,490
|
|
20240902,091400,103794950,12410,12410,12410,12410,0
|
|
20240902,091300,103794950,12410,12340,12410,12340,367
|
|
20240902,091200,99244780,12290,12280,12290,12280,39
|
|
20240902,091100,98765780,12240,12310,12310,12240,470
|
|
20240902,091000,92981280,12340,12390,12390,12340,913
|
|
20240902,090900,81695110,12390,12390,12390,12390,205
|
|
20240902,090800,79155160,12400,12430,12430,12400,504
|
|
20240902,090700,72896260,12430,12500,12500,12430,803
|
|
20240902,090600,62901850,12500,12450,12500,12420,154
|
|
20240902,090500,60984120,12450,12520,12520,12450,8
|
|
20240902,090400,60884320,12520,12540,12540,12480,332
|
|
20240902,090300,56724740,12470,12530,12600,12470,1303
|
|
20240902,090200,40424000,12530,12200,12590,12200,2860
|
|
20240902,090100,4869170,12190,12170,12190,12170,66
|
|
20240902,090000,4065600,12100,12100,12100,12100,336
|