616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,191300,415053370,8280,8280,8280,8280,1437
|
|
20240902,191200,415053370,8280,8280,8280,8280,0
|
|
20240902,191100,415053370,8280,8280,8280,8280,0
|
|
20240902,191000,415053370,8280,8280,8280,8280,0
|
|
20240902,190900,415053370,8280,8280,8280,8280,0
|
|
20240902,190800,415053370,8280,8280,8280,8280,0
|
|
20240902,190700,415053370,8280,8280,8280,8280,0
|
|
20240902,190600,415053370,8280,8280,8280,8280,0
|
|
20240902,190500,415053370,8280,8280,8280,8280,0
|
|
20240902,190400,415053370,8280,8280,8280,8280,0
|
|
20240902,190300,415053370,8280,8280,8280,8280,0
|
|
20240902,190200,415053370,8280,8280,8280,8280,0
|
|
20240902,190100,415053370,8280,8280,8280,8280,0
|
|
20240902,190000,415053370,8280,8280,8280,8280,0
|
|
20240902,185900,415053370,8280,8280,8280,8280,0
|
|
20240902,185800,415053370,8280,8280,8280,8280,0
|
|
20240902,185700,415053370,8280,8280,8280,8280,0
|
|
20240902,185600,415053370,8280,8280,8280,8280,0
|
|
20240902,185500,415053370,8280,8280,8280,8280,0
|
|
20240902,185400,415053370,8280,8280,8280,8280,0
|
|
20240902,185300,415053370,8280,8280,8280,8280,0
|
|
20240902,185200,415053370,8280,8280,8280,8280,0
|
|
20240902,185100,415053370,8280,8280,8280,8280,0
|
|
20240902,185000,415053370,8280,8280,8280,8280,0
|
|
20240902,184900,415053370,8280,8280,8280,8280,0
|
|
20240902,184800,415053370,8280,8280,8280,8280,0
|
|
20240902,184700,415053370,8280,8280,8280,8280,0
|
|
20240902,184600,415053370,8280,8280,8280,8280,0
|
|
20240902,184500,415053370,8280,8280,8280,8280,0
|
|
20240902,184400,415053370,8280,8280,8280,8280,0
|
|
20240902,184300,415053370,8280,8280,8280,8280,1437
|
|
20240902,184200,415053370,8280,8280,8280,8280,0
|
|
20240902,184100,415053370,8280,8280,8280,8280,0
|
|
20240902,184000,415053370,8280,8280,8280,8280,0
|
|
20240902,183900,415053370,8280,8280,8280,8280,0
|
|
20240902,183800,415053370,8280,8280,8280,8280,0
|
|
20240902,183700,415053370,8280,8280,8280,8280,0
|
|
20240902,183600,415053370,8280,8280,8280,8280,0
|
|
20240902,183500,415053370,8280,8280,8280,8280,0
|
|
20240902,183400,415053370,8280,8280,8280,8280,0
|
|
20240902,183300,415053370,8280,8280,8280,8280,0
|
|
20240902,183200,415053370,8280,8280,8280,8280,0
|
|
20240902,183100,415053370,8280,8280,8280,8280,0
|
|
20240902,183000,415053370,8280,8280,8280,8280,0
|
|
20240902,182900,415053370,8280,8280,8280,8280,0
|
|
20240902,182800,415053370,8280,8280,8280,8280,0
|
|
20240902,182700,415053370,8280,8280,8280,8280,0
|
|
20240902,182600,415053370,8280,8280,8280,8280,0
|
|
20240902,182500,415053370,8280,8280,8280,8280,0
|
|
20240902,182400,415053370,8280,8280,8280,8280,0
|
|
20240902,182300,415053370,8280,8280,8280,8280,0
|
|
20240902,182200,415053370,8280,8280,8280,8280,0
|
|
20240902,182100,415053370,8280,8280,8280,8280,0
|
|
20240902,182000,415053370,8280,8280,8280,8280,0
|
|
20240902,181900,415053370,8280,8280,8280,8280,0
|
|
20240902,181800,415053370,8280,8280,8280,8280,0
|
|
20240902,181700,415053370,8280,8280,8280,8280,0
|
|
20240902,181600,415053370,8280,8280,8280,8280,0
|
|
20240902,181500,415053370,8280,8280,8280,8280,0
|
|
20240902,181400,415053370,8280,8280,8280,8280,0
|
|
20240902,181300,415053370,8280,8280,8280,8280,1437
|
|
20240902,181200,415053370,8280,8280,8280,8280,0
|
|
20240902,181100,415053370,8280,8280,8280,8280,0
|
|
20240902,181000,415053370,8280,8280,8280,8280,0
|
|
20240902,180900,415053370,8280,8280,8280,8280,0
|
|
20240902,180800,415053370,8280,8280,8280,8280,0
|
|
20240902,180700,415053370,8280,8280,8280,8280,0
|
|
20240902,180600,415053370,8280,8280,8280,8280,0
|
|
20240902,180500,415053370,8280,8280,8280,8280,0
|
|
20240902,180400,415053370,8280,8280,8280,8280,0
|
|
20240902,180300,415053370,8280,8280,8280,8280,0
|
|
20240902,180200,415053370,8280,8280,8280,8280,0
|
|
20240902,180100,415053370,8280,8280,8280,8280,0
|
|
20240902,180000,415053370,8280,8280,8280,8280,0
|
|
20240902,175900,415053370,8280,8280,8280,8280,0
|
|
20240902,175800,415053370,8280,8280,8280,8280,0
|
|
20240902,175700,415053370,8280,8280,8280,8280,0
|
|
20240902,175600,415053370,8280,8280,8280,8280,0
|
|
20240902,175500,415053370,8280,8280,8280,8280,0
|
|
20240902,175400,415053370,8280,8280,8280,8280,0
|
|
20240902,175300,415053370,8280,8280,8280,8280,0
|
|
20240902,175200,415053370,8280,8280,8280,8280,0
|
|
20240902,175100,415053370,8280,8280,8280,8280,0
|
|
20240902,175000,415053370,8280,8280,8280,8280,0
|
|
20240902,174900,415053370,8280,8280,8280,8280,0
|
|
20240902,174800,415053370,8280,8280,8280,8280,0
|
|
20240902,174700,415053370,8280,8280,8280,8280,0
|
|
20240902,174600,415053370,8280,8280,8280,8280,0
|
|
20240902,174500,415053370,8280,8280,8280,8280,0
|
|
20240902,174400,415053370,8280,8280,8280,8280,0
|
|
20240902,174300,415053370,8280,8280,8280,8280,1437
|
|
20240902,174200,415053370,8280,8280,8280,8280,0
|
|
20240902,174100,415053370,8280,8280,8280,8280,0
|
|
20240902,174000,415053370,8280,8280,8280,8280,0
|
|
20240902,173900,415053370,8280,8280,8280,8280,0
|
|
20240902,173800,415053370,8280,8280,8280,8280,0
|
|
20240902,173700,415053370,8280,8280,8280,8280,0
|
|
20240902,173600,415053370,8280,8280,8280,8280,0
|
|
20240902,173500,415053370,8280,8280,8280,8280,0
|
|
20240902,173400,415053370,8280,8280,8280,8280,0
|
|
20240902,173300,415053370,8280,8280,8280,8280,0
|
|
20240902,173200,415053370,8280,8280,8280,8280,0
|
|
20240902,173100,415053370,8280,8280,8280,8280,0
|
|
20240902,173000,415053370,8280,8280,8280,8280,0
|
|
20240902,172900,415053370,8280,8280,8280,8280,0
|
|
20240902,172800,415053370,8280,8280,8280,8280,0
|
|
20240902,172700,415053370,8280,8280,8280,8280,0
|
|
20240902,172600,415053370,8280,8280,8280,8280,0
|
|
20240902,172500,415053370,8280,8280,8280,8280,0
|
|
20240902,172400,415053370,8280,8280,8280,8280,0
|
|
20240902,172300,415053370,8280,8280,8280,8280,0
|
|
20240902,172200,415053370,8280,8280,8280,8280,0
|
|
20240902,172100,415053370,8280,8280,8280,8280,0
|
|
20240902,172000,415053370,8280,8280,8280,8280,0
|
|
20240902,171900,415053370,8280,8280,8280,8280,0
|
|
20240902,171800,415053370,8280,8280,8280,8280,0
|
|
20240902,171700,415053370,8280,8280,8280,8280,0
|
|
20240902,171600,415053370,8280,8280,8280,8280,0
|
|
20240902,171500,415053370,8280,8280,8280,8280,0
|
|
20240902,171400,415053370,8280,8280,8280,8280,0
|
|
20240902,171300,415053370,8280,8280,8280,8280,1437
|
|
20240902,171200,415053370,8280,8280,8280,8280,0
|
|
20240902,171100,415053370,8280,8280,8280,8280,0
|
|
20240902,171000,415053370,8280,8280,8280,8280,0
|
|
20240902,170900,415053370,8280,8280,8280,8280,0
|
|
20240902,170800,415053370,8280,8280,8280,8280,0
|
|
20240902,170700,415053370,8280,8280,8280,8280,0
|
|
20240902,170600,415053370,8280,8280,8280,8280,0
|
|
20240902,170500,415053370,8280,8280,8280,8280,0
|
|
20240902,170400,415053370,8280,8280,8280,8280,0
|
|
20240902,170300,415053370,8280,8280,8280,8280,0
|
|
20240902,170200,415053370,8280,8280,8280,8280,0
|
|
20240902,170100,415053370,8280,8280,8280,8280,0
|
|
20240902,170000,415053370,8280,8280,8280,8280,0
|
|
20240902,165900,415053370,8280,8280,8280,8280,0
|
|
20240902,165800,415053370,8280,8280,8280,8280,0
|
|
20240902,165700,415053370,8280,8280,8280,8280,0
|
|
20240902,165600,415053370,8280,8280,8280,8280,0
|
|
20240902,165500,415053370,8280,8280,8280,8280,0
|
|
20240902,165400,415053370,8280,8280,8280,8280,0
|
|
20240902,165300,415053370,8280,8280,8280,8280,0
|
|
20240902,165200,415053370,8280,8280,8280,8280,0
|
|
20240902,165100,415053370,8280,8280,8280,8280,0
|
|
20240902,165000,415053370,8280,8280,8280,8280,0
|
|
20240902,164900,415053370,8280,8280,8280,8280,0
|
|
20240902,164800,415053370,8280,8280,8280,8280,0
|
|
20240902,164700,415053370,8280,8280,8280,8280,0
|
|
20240902,164600,415053370,8280,8280,8280,8280,0
|
|
20240902,164500,415053370,8280,8280,8280,8280,0
|
|
20240902,164400,415053370,8280,8280,8280,8280,0
|
|
20240902,164300,415053370,8280,8280,8280,8280,1437
|
|
20240902,164200,415053370,8280,8280,8280,8280,0
|
|
20240902,164100,415053370,8280,8280,8280,8280,0
|
|
20240902,164000,415053370,8280,8280,8280,8280,0
|
|
20240902,163900,415053370,8280,8280,8280,8280,0
|
|
20240902,163800,415053370,8280,8280,8280,8280,0
|
|
20240902,163700,415053370,8280,8280,8280,8280,0
|
|
20240902,163600,415053370,8280,8280,8280,8280,0
|
|
20240902,163500,415053370,8280,8280,8280,8280,0
|
|
20240902,163400,415053370,8280,8280,8280,8280,0
|
|
20240902,163300,415053370,8280,8280,8280,8280,0
|
|
20240902,163200,415053370,8280,8280,8280,8280,0
|
|
20240902,163100,415053370,8280,8280,8280,8280,0
|
|
20240902,163000,415053370,8280,8280,8280,8280,0
|
|
20240902,162900,415053370,8280,8280,8280,8280,0
|
|
20240902,162800,415053370,8280,8280,8280,8280,0
|
|
20240902,162700,415053370,8280,8280,8280,8280,0
|
|
20240902,162600,415053370,8280,8280,8280,8280,0
|
|
20240902,162500,415053370,8280,8280,8280,8280,0
|
|
20240902,162400,415053370,8280,8280,8280,8280,0
|
|
20240902,162300,415053370,8280,8280,8280,8280,0
|
|
20240902,162200,415053370,8280,8280,8280,8280,0
|
|
20240902,162100,415053370,8280,8280,8280,8280,0
|
|
20240902,162000,415053370,8280,8280,8280,8280,0
|
|
20240902,161900,415053370,8280,8280,8280,8280,0
|
|
20240902,161800,415053370,8280,8280,8280,8280,0
|
|
20240902,161700,415053370,8280,8280,8280,8280,0
|
|
20240902,161600,415053370,8280,8280,8280,8280,0
|
|
20240902,161500,415053370,8280,8280,8280,8280,0
|
|
20240902,161400,415053370,8280,8280,8280,8280,0
|
|
20240902,161300,415053370,8280,8280,8280,8280,1437
|
|
20240902,161200,415053370,8280,8280,8280,8280,0
|
|
20240902,161100,415053370,8280,8280,8280,8280,0
|
|
20240902,161000,415053370,8280,8280,8280,8280,0
|
|
20240902,160900,415053370,8280,8280,8280,8280,0
|
|
20240902,160800,415053370,8280,8280,8280,8280,0
|
|
20240902,160700,415053370,8280,8280,8280,8280,0
|
|
20240902,160600,415053370,8280,8280,8280,8280,0
|
|
20240902,160500,415053370,8280,8280,8280,8280,0
|
|
20240902,160400,415053370,8280,8280,8280,8280,0
|
|
20240902,160300,415053370,8280,8280,8280,8280,0
|
|
20240902,160200,415053370,8280,8280,8280,8280,0
|
|
20240902,160100,415053370,8280,8280,8280,8280,0
|
|
20240902,160000,415053370,8280,8280,8280,8280,0
|
|
20240902,155900,415053370,8280,8280,8280,8280,0
|
|
20240902,155800,415053370,8280,8280,8280,8280,0
|
|
20240902,155700,415053370,8280,8280,8280,8280,0
|
|
20240902,155600,415053370,8280,8280,8280,8280,0
|
|
20240902,155500,415053370,8280,8280,8280,8280,0
|
|
20240902,155400,415053370,8280,8280,8280,8280,0
|
|
20240902,155300,415053370,8280,8280,8280,8280,0
|
|
20240902,155200,415053370,8280,8280,8280,8280,0
|
|
20240902,155100,415053370,8280,8280,8280,8280,0
|
|
20240902,155000,415053370,8280,8280,8280,8280,0
|
|
20240902,154900,415053370,8280,8280,8280,8280,0
|
|
20240902,154800,415053370,8280,8280,8280,8280,0
|
|
20240902,154700,415053370,8280,8280,8280,8280,0
|
|
20240902,154600,415053370,8280,8280,8280,8280,0
|
|
20240902,154500,415053370,8280,8280,8280,8280,0
|
|
20240902,154400,415053370,8280,8280,8280,8280,0
|
|
20240902,154300,415053370,8280,8280,8280,8280,1437
|
|
20240902,154200,415053370,8280,8280,8280,8280,0
|
|
20240902,154100,415053370,8280,8280,8280,8280,0
|
|
20240902,154000,415053370,8280,8280,8280,8280,0
|
|
20240902,153900,415053370,8280,8280,8280,8280,0
|
|
20240902,153800,415053370,8280,8280,8280,8280,0
|
|
20240902,153700,415053370,8280,8280,8280,8280,0
|
|
20240902,153600,415053370,8280,8280,8280,8280,0
|
|
20240902,153500,415053370,8280,8280,8280,8280,0
|
|
20240902,153400,415053370,8280,8280,8280,8280,0
|
|
20240902,153300,415053370,8280,8280,8280,8280,0
|
|
20240902,153200,415053370,8280,8280,8280,8280,0
|
|
20240902,153100,415053370,8280,8280,8280,8280,0
|
|
20240902,153000,415053370,8280,8280,8280,8280,1437
|
|
20240902,152900,403155010,8320,8320,8320,8320,0
|
|
20240902,152800,403155010,8320,8320,8320,8320,0
|
|
20240902,152700,403155010,8320,8320,8320,8320,0
|
|
20240902,152600,403155010,8320,8320,8320,8320,0
|
|
20240902,152500,403155010,8320,8320,8320,8320,0
|
|
20240902,152400,403155010,8320,8320,8320,8320,0
|
|
20240902,152300,403155010,8320,8320,8320,8320,0
|
|
20240902,152200,403155010,8320,8320,8320,8320,0
|
|
20240902,152100,403155010,8320,8320,8320,8320,0
|
|
20240902,152000,403155010,8320,8320,8320,8320,0
|
|
20240902,151900,403155010,8320,8320,8320,8320,0
|
|
20240902,151800,403155010,8320,8320,8320,8320,1
|
|
20240902,151700,403146690,8290,8300,8300,8290,597
|
|
20240902,151600,398196590,8300,8300,8300,8300,121
|
|
20240902,151500,397192290,8320,8320,8320,8320,0
|
|
20240902,151400,397192290,8320,8320,8320,8320,0
|
|
20240902,151300,397192290,8320,8320,8320,8320,0
|
|
20240902,151200,397192290,8320,8310,8320,8310,49
|
|
20240902,151100,396785090,8310,8310,8310,8310,1
|
|
20240902,151000,396776780,8310,8310,8310,8310,0
|
|
20240902,150900,396776780,8310,8310,8310,8310,0
|
|
20240902,150800,396776780,8310,8310,8310,8310,0
|
|
20240902,150700,396776780,8310,8310,8310,8310,1
|
|
20240902,150600,396768470,8280,8290,8290,8280,146
|
|
20240902,150500,395559570,8290,8310,8310,8290,1001
|
|
20240902,150400,387261260,8300,8310,8310,8300,1165
|
|
20240902,150300,377591710,8320,8320,8320,8320,0
|
|
20240902,150200,377591710,8320,8320,8320,8320,0
|
|
20240902,150100,377591710,8320,8320,8320,8320,0
|
|
20240902,150000,377591710,8320,8320,8320,8320,0
|
|
20240902,145900,377591710,8320,8320,8320,8320,1
|
|
20240902,145800,377583390,8330,8330,8330,8330,3
|
|
20240902,145700,377558400,8330,8330,8330,8330,1
|
|
20240902,145600,377550070,8290,8290,8290,8290,0
|
|
20240902,145500,377550070,8290,8320,8330,8290,5
|
|
20240902,145400,377508510,8280,8280,8280,8280,0
|
|
20240902,145300,377508510,8280,8280,8280,8280,0
|
|
20240902,145200,377508510,8280,8290,8290,8280,35
|
|
20240902,145100,377218510,8320,8320,8320,8320,0
|
|
20240902,145000,377218510,8320,8320,8320,8320,59
|
|
20240902,144900,376727630,8320,8320,8320,8320,0
|
|
20240902,144800,376727630,8320,8320,8320,8320,0
|
|
20240902,144700,376727630,8320,8320,8320,8320,0
|
|
20240902,144600,376727630,8320,8320,8320,8320,0
|
|
20240902,144500,376727630,8320,8340,8340,8320,211
|
|
20240902,144400,374971990,8320,8340,8340,8320,201
|
|
20240902,144300,373299650,8350,8350,8350,8320,837
|
|
20240902,144200,366313550,8350,8350,8360,8350,525
|
|
20240902,144100,361929300,8350,8350,8350,8350,34
|
|
20240902,144000,361645400,8340,8300,8340,8300,3150
|
|
20240902,143900,335453930,8280,8280,8300,8280,505
|
|
20240902,143800,331272470,8280,8280,8280,8280,400
|
|
20240902,143700,327960470,8290,8290,8290,8290,0
|
|
20240902,143600,327960470,8290,8290,8290,8290,0
|
|
20240902,143500,327960470,8290,8280,8290,8280,878
|
|
20240902,143400,320687540,8280,8280,8280,8280,30
|
|
20240902,143300,320439140,8280,8280,8280,8280,0
|
|
20240902,143200,320439140,8280,8280,8280,8280,189
|
|
20240902,143100,318874220,8270,8270,8270,8270,0
|
|
20240902,143000,318874220,8270,8270,8270,8270,0
|
|
20240902,142900,318874220,8270,8270,8270,8270,0
|
|
20240902,142800,318874220,8270,8270,8290,8270,1956
|
|
20240902,142700,302686990,8250,8250,8250,8250,0
|
|
20240902,142600,302686990,8250,8250,8250,8250,0
|
|
20240902,142500,302686990,8250,8250,8250,8250,0
|
|
20240902,142400,302686990,8250,8250,8250,8250,0
|
|
20240902,142300,302686990,8250,8250,8250,8250,6
|
|
20240902,142200,302637490,8250,8250,8250,8250,0
|
|
20240902,142100,302637490,8250,8250,8250,8250,0
|
|
20240902,142000,302637490,8250,8250,8250,8250,0
|
|
20240902,141900,302637490,8250,8250,8250,8250,0
|
|
20240902,141800,302637490,8250,8250,8250,8250,0
|
|
20240902,141700,302637490,8250,8250,8250,8250,50
|
|
20240902,141600,302224990,8250,8250,8250,8250,0
|
|
20240902,141500,302224990,8250,8250,8250,8250,50
|
|
20240902,141400,301812490,8250,8250,8250,8250,1
|
|
20240902,141300,301804240,8250,8260,8260,8250,101
|
|
20240902,141200,300970710,8260,8260,8260,8260,0
|
|
20240902,141100,300970710,8260,8260,8260,8260,0
|
|
20240902,141000,300970710,8260,8260,8260,8260,150
|
|
20240902,140900,299731710,8280,8280,8280,8280,0
|
|
20240902,140800,299731710,8280,8280,8280,8280,0
|
|
20240902,140700,299731710,8280,8280,8280,8280,1
|
|
20240902,140600,299723430,8280,8260,8280,8260,9
|
|
20240902,140500,299648930,8250,8260,8260,8250,2
|
|
20240902,140400,299632420,8280,8280,8280,8280,0
|
|
20240902,140300,299632420,8280,8280,8280,8280,0
|
|
20240902,140200,299632420,8280,8270,8280,8270,600
|
|
20240902,140100,294664900,8250,8250,8250,8250,0
|
|
20240902,140000,294664900,8250,8250,8250,8230,637
|
|
20240902,135900,289416380,8250,8250,8250,8250,0
|
|
20240902,135800,289416380,8250,8250,8250,8250,17
|
|
20240902,135700,289276130,8250,8250,8250,8250,0
|
|
20240902,135600,289276130,8250,8250,8250,8250,0
|
|
20240902,135500,289276130,8250,8250,8250,8250,560
|
|
20240902,135400,284656130,8250,8240,8250,8240,41
|
|
20240902,135300,284317890,8240,8240,8240,8240,60
|
|
20240902,135200,283823490,8230,8230,8230,8230,0
|
|
20240902,135100,283823490,8230,8230,8230,8230,0
|
|
20240902,135000,283823490,8230,8230,8230,8230,0
|
|
20240902,134900,283823490,8230,8230,8230,8230,300
|
|
20240902,134800,281354490,8230,8230,8230,8230,0
|
|
20240902,134700,281354490,8230,8230,8230,8230,285
|
|
20240902,134600,279008940,8230,8230,8230,8230,0
|
|
20240902,134500,279008940,8230,8230,8230,8230,0
|
|
20240902,134400,279008940,8230,8230,8230,8230,0
|
|
20240902,134300,279008940,8230,8230,8230,8230,0
|
|
20240902,134200,279008940,8230,8230,8230,8230,0
|
|
20240902,134100,279008940,8230,8260,8260,8230,2000
|
|
20240902,134000,262523140,8260,8260,8260,8260,365
|
|
20240902,133900,259508240,8260,8260,8260,8260,0
|
|
20240902,133800,259508240,8260,8260,8260,8260,0
|
|
20240902,133700,259508240,8260,8260,8260,8260,0
|
|
20240902,133600,259508240,8260,8260,8260,8260,108
|
|
20240902,133500,258616160,8260,8260,8260,8260,0
|
|
20240902,133400,258616160,8260,8260,8260,8260,0
|
|
20240902,133300,258616160,8260,8260,8260,8260,0
|
|
20240902,133200,258616160,8260,8260,8260,8260,0
|
|
20240902,133100,258616160,8260,8260,8260,8260,0
|
|
20240902,133000,258616160,8260,8260,8260,8260,0
|
|
20240902,132900,258616160,8260,8260,8260,8260,0
|
|
20240902,132800,258616160,8260,8260,8260,8260,0
|
|
20240902,132700,258616160,8260,8260,8260,8260,0
|
|
20240902,132600,258616160,8260,8270,8270,8260,1165
|
|
20240902,132500,248983120,8270,8270,8270,8270,936
|
|
20240902,132400,241242400,8270,8270,8270,8270,101
|
|
20240902,132300,240407130,8270,8270,8270,8270,0
|
|
20240902,132200,240407130,8270,8270,8270,8270,0
|
|
20240902,132100,240407130,8270,8270,8270,8270,0
|
|
20240902,132000,240407130,8270,8270,8270,8270,100
|
|
20240902,131900,239580130,8270,8270,8270,8270,0
|
|
20240902,131800,239580130,8270,8270,8270,8270,0
|
|
20240902,131700,239580130,8270,8270,8270,8270,0
|
|
20240902,131600,239580130,8270,8270,8270,8270,0
|
|
20240902,131500,239580130,8270,8270,8270,8270,0
|
|
20240902,131400,239580130,8270,8270,8270,8270,0
|
|
20240902,131300,239580130,8270,8270,8270,8270,66
|
|
20240902,131200,239034310,8270,8270,8270,8270,158
|
|
20240902,131100,237727650,8280,8280,8280,8280,1
|
|
20240902,131000,237719370,8280,8280,8280,8280,0
|
|
20240902,130900,237719370,8280,8280,8280,8280,0
|
|
20240902,130800,237719370,8280,8280,8280,8280,15
|
|
20240902,130700,237595170,8280,8280,8280,8280,0
|
|
20240902,130600,237595170,8280,8280,8280,8280,0
|
|
20240902,130500,237595170,8280,8280,8280,8280,0
|
|
20240902,130400,237595170,8280,8280,8280,8280,0
|
|
20240902,130300,237595170,8280,8280,8280,8280,0
|
|
20240902,130200,237595170,8280,8280,8280,8280,0
|
|
20240902,130100,237595170,8280,8280,8280,8280,100
|
|
20240902,130000,236767170,8280,8280,8280,8280,0
|
|
20240902,125900,236767170,8280,8280,8280,8280,0
|
|
20240902,125800,236767170,8280,8280,8280,8280,0
|
|
20240902,125700,236767170,8280,8280,8280,8280,0
|
|
20240902,125600,236767170,8280,8280,8280,8280,0
|
|
20240902,125500,236767170,8280,8270,8280,8270,91
|
|
20240902,125400,236013990,8260,8260,8260,8260,0
|
|
20240902,125300,236013990,8260,8260,8260,8260,0
|
|
20240902,125200,236013990,8260,8260,8260,8260,0
|
|
20240902,125100,236013990,8260,8260,8260,8260,0
|
|
20240902,125000,236013990,8260,8260,8260,8260,0
|
|
20240902,124900,236013990,8260,8260,8260,8260,0
|
|
20240902,124800,236013990,8260,8260,8260,8260,21
|
|
20240902,124700,235840530,8250,8250,8250,8250,103
|
|
20240902,124600,234990780,8230,8240,8240,8230,50
|
|
20240902,124500,234579080,8230,8230,8230,8230,0
|
|
20240902,124400,234579080,8230,8230,8230,8230,80
|
|
20240902,124300,233920680,8240,8240,8240,8240,2
|
|
20240902,124200,233904200,8240,8240,8240,8240,2
|
|
20240902,124100,233887720,8240,8240,8240,8240,5
|
|
20240902,124000,233846520,8240,8240,8240,8240,2
|
|
20240902,123900,233830040,8240,8240,8240,8240,45
|
|
20240902,123800,233459240,8240,8240,8240,8240,0
|
|
20240902,123700,233459240,8240,8240,8240,8240,0
|
|
20240902,123600,233459240,8240,8240,8240,8240,0
|
|
20240902,123500,233459240,8240,8250,8250,8240,102
|
|
20240902,123400,232618740,8240,8240,8240,8240,0
|
|
20240902,123300,232618740,8240,8240,8240,8240,0
|
|
20240902,123200,232618740,8240,8240,8240,8240,20
|
|
20240902,123100,232453940,8240,8240,8240,8240,0
|
|
20240902,123000,232453940,8240,8240,8240,8240,0
|
|
20240902,122900,232453940,8240,8240,8240,8240,170
|
|
20240902,122800,231053140,8240,8240,8240,8240,0
|
|
20240902,122700,231053140,8240,8240,8240,8240,14
|
|
20240902,122600,230937780,8240,8290,8290,8240,122
|
|
20240902,122500,229932270,8250,8250,8250,8250,0
|
|
20240902,122400,229932270,8250,8250,8250,8250,0
|
|
20240902,122300,229932270,8250,8250,8250,8250,169
|
|
20240902,122200,228538020,8260,8260,8260,8260,0
|
|
20240902,122100,228538020,8260,8270,8270,8260,361
|
|
20240902,122000,225554320,8270,8270,8270,8270,0
|
|
20240902,121900,225554320,8270,8270,8270,8270,0
|
|
20240902,121800,225554320,8270,8270,8270,8270,0
|
|
20240902,121700,225554320,8270,8270,8270,8270,0
|
|
20240902,121600,225554320,8270,8270,8270,8270,1
|
|
20240902,121500,225546050,8290,8290,8290,8290,6
|
|
20240902,121400,225496310,8290,8290,8290,8290,0
|
|
20240902,121300,225496310,8290,8290,8290,8290,0
|
|
20240902,121200,225496310,8290,8290,8290,8290,0
|
|
20240902,121100,225496310,8290,8290,8290,8290,7
|
|
20240902,121000,225438280,8290,8290,8290,8290,0
|
|
20240902,120900,225438280,8290,8290,8290,8290,0
|
|
20240902,120800,225438280,8290,8290,8290,8290,0
|
|
20240902,120700,225438280,8290,8290,8290,8270,4
|
|
20240902,120600,225405160,8270,8270,8270,8270,200
|
|
20240902,120500,223751160,8280,8280,8280,8280,0
|
|
20240902,120400,223751160,8280,8280,8280,8280,0
|
|
20240902,120300,223751160,8280,8280,8280,8280,0
|
|
20240902,120200,223751160,8280,8280,8280,8280,0
|
|
20240902,120100,223751160,8280,8280,8280,8280,0
|
|
20240902,120000,223751160,8280,8280,8280,8280,0
|
|
20240902,115900,223751160,8280,8280,8280,8280,0
|
|
20240902,115800,223751160,8280,8280,8280,8280,0
|
|
20240902,115700,223751160,8280,8280,8280,8280,0
|
|
20240902,115600,223751160,8280,8280,8280,8280,122
|
|
20240902,115500,222741000,8260,8260,8260,8260,1
|
|
20240902,115400,222732740,8260,8280,8280,8260,130
|
|
20240902,115300,221658340,8280,8280,8280,8280,0
|
|
20240902,115200,221658340,8280,8280,8280,8280,5
|
|
20240902,115100,221616940,8280,8280,8280,8280,0
|
|
20240902,115000,221616940,8280,8280,8280,8280,2
|
|
20240902,114900,221600380,8280,8280,8280,8280,3
|
|
20240902,114800,221575540,8280,8280,8280,8280,0
|
|
20240902,114700,221575540,8280,8280,8280,8280,0
|
|
20240902,114600,221575540,8280,8280,8280,8280,0
|
|
20240902,114500,221575540,8280,8280,8280,8280,0
|
|
20240902,114400,221575540,8280,8280,8280,8280,5
|
|
20240902,114300,221534140,8280,8280,8280,8280,0
|
|
20240902,114200,221534140,8280,8280,8280,8280,0
|
|
20240902,114100,221534140,8280,8280,8280,8280,0
|
|
20240902,114000,221534140,8280,8280,8280,8280,0
|
|
20240902,113900,221534140,8280,8280,8280,8280,7
|
|
20240902,113800,221476180,8280,8280,8280,8280,0
|
|
20240902,113700,221476180,8280,8280,8280,8280,0
|
|
20240902,113600,221476180,8280,8290,8290,8280,128
|
|
20240902,113500,220416320,8290,8290,8290,8290,0
|
|
20240902,113400,220416320,8290,8290,8290,8290,181
|
|
20240902,113300,218915830,8290,8290,8290,8290,0
|
|
20240902,113200,218915830,8290,8290,8290,8290,24
|
|
20240902,113100,218716870,8290,8290,8290,8290,0
|
|
20240902,113000,218716870,8290,8290,8290,8290,10
|
|
20240902,112900,218633970,8280,8280,8280,8280,146
|
|
20240902,112800,217425090,8280,8280,8280,8280,0
|
|
20240902,112700,217425090,8280,8280,8280,8280,0
|
|
20240902,112600,217425090,8280,8280,8280,8280,0
|
|
20240902,112500,217425090,8280,8280,8280,8280,0
|
|
20240902,112400,217425090,8280,8280,8280,8280,0
|
|
20240902,112300,217425090,8280,8280,8280,8280,0
|
|
20240902,112200,217425090,8280,8280,8280,8280,0
|
|
20240902,112100,217425090,8280,8250,8280,8250,281
|
|
20240902,112000,215106360,8260,8260,8260,8260,0
|
|
20240902,111900,215106360,8260,8260,8260,8260,0
|
|
20240902,111800,215106360,8260,8260,8260,8260,0
|
|
20240902,111700,215106360,8260,8260,8260,8260,0
|
|
20240902,111600,215106360,8260,8270,8270,8260,559
|
|
20240902,111500,210488960,8270,8270,8270,8270,130
|
|
20240902,111400,209413860,8280,8280,8280,8280,0
|
|
20240902,111300,209413860,8280,8270,8280,8270,1265
|
|
20240902,111200,198941500,8280,8280,8280,8280,0
|
|
20240902,111100,198941500,8280,8280,8280,8280,104
|
|
20240902,111000,198080380,8280,8280,8280,8280,0
|
|
20240902,110900,198080380,8280,8280,8280,8280,0
|
|
20240902,110800,198080380,8280,8280,8280,8280,0
|
|
20240902,110700,198080380,8280,8280,8280,8280,0
|
|
20240902,110600,198080380,8280,8280,8280,8280,20
|
|
20240902,110500,197914780,8280,8270,8280,8270,32
|
|
20240902,110400,197650130,8280,8280,8280,8280,0
|
|
20240902,110300,197650130,8280,8280,8280,8280,0
|
|
20240902,110200,197650130,8280,8280,8280,8280,5
|
|
20240902,110100,197608730,8280,8280,8280,8280,4
|
|
20240902,110000,197575610,8280,8280,8280,8280,197
|
|
20240902,105900,195944450,8280,8280,8280,8280,20
|
|
20240902,105800,195778850,8280,8280,8280,8280,50
|
|
20240902,105700,195364850,8260,8260,8260,8260,570
|
|
20240902,105600,190656650,8260,8260,8260,8260,0
|
|
20240902,105500,190656650,8260,8260,8260,8260,0
|
|
20240902,105400,190656650,8260,8260,8260,8260,0
|
|
20240902,105300,190656650,8260,8260,8260,8260,0
|
|
20240902,105200,190656650,8260,8270,8270,8260,124
|
|
20240902,105100,189632400,8260,8260,8260,8260,0
|
|
20240902,105000,189632400,8260,8260,8260,8260,0
|
|
20240902,104900,189632400,8260,8260,8260,8260,0
|
|
20240902,104800,189632400,8260,8260,8260,8260,0
|
|
20240902,104700,189632400,8260,8260,8260,8260,0
|
|
20240902,104600,189632400,8260,8260,8260,8260,100
|
|
20240902,104500,188806400,8260,8260,8260,8260,250
|
|
20240902,104400,186741400,8260,8260,8260,8260,0
|
|
20240902,104300,186741400,8260,8260,8260,8260,0
|
|
20240902,104200,186741400,8260,8260,8260,8260,0
|
|
20240902,104100,186741400,8260,8260,8260,8260,1
|
|
20240902,104000,186733140,8270,8280,8280,8270,35
|
|
20240902,103900,186443640,8280,8280,8280,8280,1
|
|
20240902,103800,186435360,8270,8270,8270,8270,0
|
|
20240902,103700,186435360,8270,8270,8270,8270,10
|
|
20240902,103600,186352660,8310,8310,8310,8310,0
|
|
20240902,103500,186352660,8310,8310,8310,8310,0
|
|
20240902,103400,186352660,8310,8310,8310,8310,15
|
|
20240902,103300,186228010,8310,8310,8310,8310,0
|
|
20240902,103200,186228010,8310,8310,8310,8310,7
|
|
20240902,103100,186169840,8250,8280,8280,8250,3850
|
|
20240902,103000,154376690,8280,8280,8280,8280,0
|
|
20240902,102900,154376690,8280,8280,8280,8280,0
|
|
20240902,102800,154376690,8280,8280,8280,8280,3
|
|
20240902,102700,154351850,8280,8280,8280,8280,0
|
|
20240902,102600,154351850,8280,8280,8280,8280,0
|
|
20240902,102500,154351850,8280,8280,8280,8280,0
|
|
20240902,102400,154351850,8280,8280,8280,8280,172
|
|
20240902,102300,152927690,8280,8280,8280,8280,85
|
|
20240902,102200,152223890,8290,8290,8290,8290,94
|
|
20240902,102100,151444630,8290,8290,8290,8290,50
|
|
20240902,102000,151030130,8290,8290,8290,8290,0
|
|
20240902,101900,151030130,8290,8300,8300,8290,212
|
|
20240902,101800,149272410,8300,8300,8300,8300,70
|
|
20240902,101700,148691410,8320,8320,8320,8320,0
|
|
20240902,101600,148691410,8320,8320,8320,8320,0
|
|
20240902,101500,148691410,8320,8320,8320,8320,1
|
|
20240902,101400,148683090,8300,8300,8300,8300,0
|
|
20240902,101300,148683090,8300,8300,8300,8300,6
|
|
20240902,101200,148633290,8320,8320,8320,8320,4
|
|
20240902,101100,148600010,8320,8300,8320,8290,348
|
|
20240902,101000,145714460,8290,8310,8310,8290,290
|
|
20240902,100900,143308110,8300,8300,8300,8300,0
|
|
20240902,100800,143308110,8300,8310,8310,8300,13
|
|
20240902,100700,143200110,8310,8310,8310,8310,15
|
|
20240902,100600,143075460,8310,8310,8310,8310,51
|
|
20240902,100500,142651650,8310,8310,8310,8310,1
|
|
20240902,100400,142643340,8300,8300,8300,8300,0
|
|
20240902,100300,142643340,8300,8300,8300,8300,0
|
|
20240902,100200,142643340,8300,8300,8300,8300,15
|
|
20240902,100100,142518840,8310,8310,8310,8310,0
|
|
20240902,100000,142518840,8310,8310,8310,8310,0
|
|
20240902,095900,142518840,8310,8300,8310,8300,499
|
|
20240902,095800,138377130,8300,8300,8300,8300,116
|
|
20240902,095700,137414330,8310,8310,8310,8310,0
|
|
20240902,095600,137414330,8310,8310,8310,8310,1
|
|
20240902,095500,137406020,8300,8300,8300,8300,0
|
|
20240902,095400,137406020,8300,8300,8300,8300,0
|
|
20240902,095300,137406020,8300,8300,8300,8300,0
|
|
20240902,095200,137406020,8300,8300,8300,8300,0
|
|
20240902,095100,137406020,8300,8300,8300,8300,1681
|
|
20240902,095000,123453720,8310,8310,8310,8310,50
|
|
20240902,094900,123038220,8310,8310,8310,8310,0
|
|
20240902,094800,123038220,8310,8310,8310,8310,2
|
|
20240902,094700,123021600,8320,8320,8320,8320,2
|
|
20240902,094600,123004960,8320,8320,8320,8320,7
|
|
20240902,094500,122946720,8320,8320,8320,8320,4
|
|
20240902,094400,122913440,8310,8310,8310,8310,100
|
|
20240902,094300,122082440,8310,8320,8320,8310,659
|
|
20240902,094200,116602820,8320,8310,8320,8310,4
|
|
20240902,094100,116569570,8320,8320,8320,8320,1
|
|
20240902,094000,116561250,8320,8320,8320,8320,1
|
|
20240902,093900,116552930,8310,8310,8310,8310,0
|
|
20240902,093800,116552930,8310,8310,8310,8310,73
|
|
20240902,093700,115946300,8320,8320,8320,8320,2
|
|
20240902,093600,115929660,8320,8320,8320,8320,0
|
|
20240902,093500,115929660,8320,8320,8320,8320,10
|
|
20240902,093400,115846460,8350,8350,8350,8350,0
|
|
20240902,093300,115846460,8350,8350,8350,8350,0
|
|
20240902,093200,115846460,8350,8350,8350,8350,0
|
|
20240902,093100,115846460,8350,8350,8350,8350,0
|
|
20240902,093000,115846460,8350,8350,8350,8350,114
|
|
20240902,092900,114894560,8310,8310,8310,8310,0
|
|
20240902,092800,114894560,8310,8310,8310,8310,1008
|
|
20240902,092700,106518080,8320,8330,8330,8320,613
|
|
20240902,092600,101417800,8320,8320,8320,8320,0
|
|
20240902,092500,101417800,8320,8320,8320,8320,0
|
|
20240902,092400,101417800,8320,8320,8320,8320,1
|
|
20240902,092300,101409480,8330,8330,8330,8330,0
|
|
20240902,092200,101409480,8330,8330,8330,8330,345
|
|
20240902,092100,98535630,8330,8330,8330,8330,1
|
|
20240902,092000,98527300,8330,8330,8330,8330,428
|
|
20240902,091900,94962060,8320,8340,8340,8320,1655
|
|
20240902,091800,81168970,8350,8360,8360,8350,1740
|
|
20240902,091700,66635430,8360,8360,8360,8360,0
|
|
20240902,091600,66635430,8360,8360,8360,8360,3
|
|
20240902,091500,66610350,8360,8370,8370,8360,449
|
|
20240902,091400,62855680,8390,8390,8390,8390,100
|
|
20240902,091300,62016680,8360,8360,8360,8360,23
|
|
20240902,091200,61824400,8350,8400,8400,8350,1342
|
|
20240902,091100,50606220,8400,8380,8400,8350,1195
|
|
20240902,091000,40599610,8420,8380,8420,8380,35
|
|
20240902,090900,40306230,8420,8430,8430,8420,110
|
|
20240902,090800,39379030,8380,8420,8430,8380,904
|
|
20240902,090700,31789570,8420,8410,8430,8410,205
|
|
20240902,090600,30062350,8410,8410,8410,8410,228
|
|
20240902,090500,28144870,8410,8410,8430,8400,796
|
|
20240902,090400,21446520,8410,8370,8410,8370,334
|
|
20240902,090300,18644440,8410,8380,8410,8380,1129
|
|
20240902,090200,9160680,8370,8370,8370,8370,75
|
|
20240902,090100,8532930,8370,8370,8370,8370,100
|
|
20240902,090000,7695930,8330,8330,8370,8330,885
|