617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,191400,1622906000,11410,11410,11410,11410,3501
|
|
20240902,191300,1622906000,11410,11410,11410,11410,0
|
|
20240902,191200,1622906000,11410,11410,11410,11410,0
|
|
20240902,191100,1622906000,11410,11410,11410,11410,0
|
|
20240902,191000,1622906000,11410,11410,11410,11410,0
|
|
20240902,190900,1622906000,11410,11410,11410,11410,0
|
|
20240902,190800,1622906000,11410,11410,11410,11410,0
|
|
20240902,190700,1622906000,11410,11410,11410,11410,0
|
|
20240902,190600,1622906000,11410,11410,11410,11410,0
|
|
20240902,190500,1622906000,11410,11410,11410,11410,0
|
|
20240902,190400,1622906000,11410,11410,11410,11410,0
|
|
20240902,190300,1622906000,11410,11410,11410,11410,0
|
|
20240902,190200,1622906000,11410,11410,11410,11410,0
|
|
20240902,190100,1622906000,11410,11410,11410,11410,0
|
|
20240902,190000,1622906000,11410,11410,11410,11410,0
|
|
20240902,185900,1622906000,11410,11410,11410,11410,0
|
|
20240902,185800,1622906000,11410,11410,11410,11410,0
|
|
20240902,185700,1622906000,11410,11410,11410,11410,0
|
|
20240902,185600,1622906000,11410,11410,11410,11410,0
|
|
20240902,185500,1622906000,11410,11410,11410,11410,0
|
|
20240902,185400,1622906000,11410,11410,11410,11410,0
|
|
20240902,185300,1622906000,11410,11410,11410,11410,0
|
|
20240902,185200,1622906000,11410,11410,11410,11410,0
|
|
20240902,185100,1622906000,11410,11410,11410,11410,0
|
|
20240902,185000,1622906000,11410,11410,11410,11410,0
|
|
20240902,184900,1622906000,11410,11410,11410,11410,0
|
|
20240902,184800,1622906000,11410,11410,11410,11410,0
|
|
20240902,184700,1622906000,11410,11410,11410,11410,0
|
|
20240902,184600,1622906000,11410,11410,11410,11410,0
|
|
20240902,184500,1622906000,11410,11410,11410,11410,0
|
|
20240902,184400,1622906000,11410,11410,11410,11410,3501
|
|
20240902,184300,1622906000,11410,11410,11410,11410,0
|
|
20240902,184200,1622906000,11410,11410,11410,11410,0
|
|
20240902,184100,1622906000,11410,11410,11410,11410,0
|
|
20240902,184000,1622906000,11410,11410,11410,11410,0
|
|
20240902,183900,1622906000,11410,11410,11410,11410,0
|
|
20240902,183800,1622906000,11410,11410,11410,11410,0
|
|
20240902,183700,1622906000,11410,11410,11410,11410,0
|
|
20240902,183600,1622906000,11410,11410,11410,11410,0
|
|
20240902,183500,1622906000,11410,11410,11410,11410,0
|
|
20240902,183400,1622906000,11410,11410,11410,11410,0
|
|
20240902,183300,1622906000,11410,11410,11410,11410,0
|
|
20240902,183200,1622906000,11410,11410,11410,11410,0
|
|
20240902,183100,1622906000,11410,11410,11410,11410,0
|
|
20240902,183000,1622906000,11410,11410,11410,11410,0
|
|
20240902,182900,1622906000,11410,11410,11410,11410,0
|
|
20240902,182800,1622906000,11410,11410,11410,11410,0
|
|
20240902,182700,1622906000,11410,11410,11410,11410,0
|
|
20240902,182600,1622906000,11410,11410,11410,11410,0
|
|
20240902,182500,1622906000,11410,11410,11410,11410,0
|
|
20240902,182400,1622906000,11410,11410,11410,11410,0
|
|
20240902,182300,1622906000,11410,11410,11410,11410,0
|
|
20240902,182200,1622906000,11410,11410,11410,11410,0
|
|
20240902,182100,1622906000,11410,11410,11410,11410,0
|
|
20240902,182000,1622906000,11410,11410,11410,11410,0
|
|
20240902,181900,1622906000,11410,11410,11410,11410,0
|
|
20240902,181800,1622906000,11410,11410,11410,11410,0
|
|
20240902,181700,1622906000,11410,11410,11410,11410,0
|
|
20240902,181600,1622906000,11410,11410,11410,11410,0
|
|
20240902,181500,1622906000,11410,11410,11410,11410,0
|
|
20240902,181400,1622906000,11410,11410,11410,11410,3501
|
|
20240902,181300,1622906000,11410,11410,11410,11410,0
|
|
20240902,181200,1622906000,11410,11410,11410,11410,0
|
|
20240902,181100,1622906000,11410,11410,11410,11410,0
|
|
20240902,181000,1622906000,11410,11410,11410,11410,0
|
|
20240902,180900,1622906000,11410,11410,11410,11410,0
|
|
20240902,180800,1622906000,11410,11410,11410,11410,0
|
|
20240902,180700,1622906000,11410,11410,11410,11410,0
|
|
20240902,180600,1622906000,11410,11410,11410,11410,0
|
|
20240902,180500,1622906000,11410,11410,11410,11410,0
|
|
20240902,180400,1622906000,11410,11410,11410,11410,0
|
|
20240902,180300,1622906000,11410,11410,11410,11410,0
|
|
20240902,180200,1622906000,11410,11410,11410,11410,0
|
|
20240902,180100,1622906000,11410,11410,11410,11410,0
|
|
20240902,180000,1622906000,11410,11410,11410,11410,0
|
|
20240902,175900,1622906000,11410,11410,11410,11410,0
|
|
20240902,175800,1622906000,11410,11410,11410,11410,0
|
|
20240902,175700,1622906000,11410,11410,11410,11410,0
|
|
20240902,175600,1622906000,11410,11410,11410,11410,0
|
|
20240902,175500,1622906000,11410,11410,11410,11410,0
|
|
20240902,175400,1622906000,11410,11410,11410,11410,0
|
|
20240902,175300,1622906000,11410,11410,11410,11410,0
|
|
20240902,175200,1622906000,11410,11410,11410,11410,0
|
|
20240902,175100,1622906000,11410,11410,11410,11410,0
|
|
20240902,175000,1622906000,11410,11410,11410,11410,0
|
|
20240902,174900,1622906000,11410,11410,11410,11410,0
|
|
20240902,174800,1622906000,11410,11410,11410,11410,0
|
|
20240902,174700,1622906000,11410,11410,11410,11410,0
|
|
20240902,174600,1622906000,11410,11410,11410,11410,0
|
|
20240902,174500,1622906000,11410,11410,11410,11410,0
|
|
20240902,174400,1622906000,11410,11410,11410,11410,3501
|
|
20240902,174300,1622906000,11410,11410,11410,11410,0
|
|
20240902,174200,1622906000,11410,11410,11410,11410,0
|
|
20240902,174100,1622906000,11410,11410,11410,11410,0
|
|
20240902,174000,1622906000,11410,11410,11410,11410,0
|
|
20240902,173900,1622906000,11410,11410,11410,11410,0
|
|
20240902,173800,1622906000,11410,11410,11410,11410,0
|
|
20240902,173700,1622906000,11410,11410,11410,11410,0
|
|
20240902,173600,1622906000,11410,11410,11410,11410,0
|
|
20240902,173500,1622906000,11410,11410,11410,11410,0
|
|
20240902,173400,1622906000,11410,11410,11410,11410,0
|
|
20240902,173300,1622906000,11410,11410,11410,11410,0
|
|
20240902,173200,1622906000,11410,11410,11410,11410,0
|
|
20240902,173100,1622906000,11410,11410,11410,11410,0
|
|
20240902,173000,1622906000,11410,11410,11410,11410,0
|
|
20240902,172900,1622906000,11410,11410,11410,11410,0
|
|
20240902,172800,1622906000,11410,11410,11410,11410,0
|
|
20240902,172700,1622906000,11410,11410,11410,11410,0
|
|
20240902,172600,1622906000,11410,11410,11410,11410,0
|
|
20240902,172500,1622906000,11410,11410,11410,11410,0
|
|
20240902,172400,1622906000,11410,11410,11410,11410,0
|
|
20240902,172300,1622906000,11410,11410,11410,11410,0
|
|
20240902,172200,1622906000,11410,11410,11410,11410,0
|
|
20240902,172100,1622906000,11410,11410,11410,11410,0
|
|
20240902,172000,1622906000,11410,11410,11410,11410,0
|
|
20240902,171900,1622906000,11410,11410,11410,11410,0
|
|
20240902,171800,1622906000,11410,11410,11410,11410,0
|
|
20240902,171700,1622906000,11410,11410,11410,11410,0
|
|
20240902,171600,1622906000,11410,11410,11410,11410,0
|
|
20240902,171500,1622906000,11410,11410,11410,11410,0
|
|
20240902,171400,1622906000,11410,11410,11410,11410,3501
|
|
20240902,171300,1622906000,11410,11410,11410,11410,0
|
|
20240902,171200,1622906000,11410,11410,11410,11410,0
|
|
20240902,171100,1622906000,11410,11410,11410,11410,0
|
|
20240902,171000,1622906000,11410,11410,11410,11410,0
|
|
20240902,170900,1622906000,11410,11410,11410,11410,0
|
|
20240902,170800,1622906000,11410,11410,11410,11410,0
|
|
20240902,170700,1622906000,11410,11410,11410,11410,0
|
|
20240902,170600,1622906000,11410,11410,11410,11410,0
|
|
20240902,170500,1622906000,11410,11410,11410,11410,0
|
|
20240902,170400,1622906000,11410,11410,11410,11410,0
|
|
20240902,170300,1622906000,11410,11410,11410,11410,0
|
|
20240902,170200,1622906000,11410,11410,11410,11410,0
|
|
20240902,170100,1622906000,11410,11410,11410,11410,0
|
|
20240902,170000,1622906000,11410,11410,11410,11410,0
|
|
20240902,165900,1622906000,11410,11410,11410,11410,0
|
|
20240902,165800,1622906000,11410,11410,11410,11410,0
|
|
20240902,165700,1622906000,11410,11410,11410,11410,0
|
|
20240902,165600,1622906000,11410,11410,11410,11410,0
|
|
20240902,165500,1622906000,11410,11410,11410,11410,0
|
|
20240902,165400,1622906000,11410,11410,11410,11410,0
|
|
20240902,165300,1622906000,11410,11410,11410,11410,0
|
|
20240902,165200,1622906000,11410,11410,11410,11410,0
|
|
20240902,165100,1622906000,11410,11410,11410,11410,0
|
|
20240902,165000,1622906000,11410,11410,11410,11410,0
|
|
20240902,164900,1622906000,11410,11410,11410,11410,0
|
|
20240902,164800,1622906000,11410,11410,11410,11410,0
|
|
20240902,164700,1622906000,11410,11410,11410,11410,0
|
|
20240902,164600,1622906000,11410,11410,11410,11410,0
|
|
20240902,164500,1622906000,11410,11410,11410,11410,0
|
|
20240902,164400,1622906000,11410,11410,11410,11410,3501
|
|
20240902,164300,1622906000,11410,11410,11410,11410,0
|
|
20240902,164200,1622906000,11410,11410,11410,11410,0
|
|
20240902,164100,1622906000,11410,11410,11410,11410,0
|
|
20240902,164000,1622906000,11410,11410,11410,11410,0
|
|
20240902,163900,1622906000,11410,11410,11410,11410,0
|
|
20240902,163800,1622906000,11410,11410,11410,11410,0
|
|
20240902,163700,1622906000,11410,11410,11410,11410,0
|
|
20240902,163600,1622906000,11410,11410,11410,11410,0
|
|
20240902,163500,1622906000,11410,11410,11410,11410,0
|
|
20240902,163400,1622906000,11410,11410,11410,11410,0
|
|
20240902,163300,1622906000,11410,11410,11410,11410,0
|
|
20240902,163200,1622906000,11410,11410,11410,11410,0
|
|
20240902,163100,1622906000,11410,11410,11410,11410,0
|
|
20240902,163000,1622906000,11410,11410,11410,11410,0
|
|
20240902,162900,1622906000,11410,11410,11410,11410,0
|
|
20240902,162800,1622906000,11410,11410,11410,11410,0
|
|
20240902,162700,1622906000,11410,11410,11410,11410,0
|
|
20240902,162600,1622906000,11410,11410,11410,11410,0
|
|
20240902,162500,1622906000,11410,11410,11410,11410,0
|
|
20240902,162400,1622906000,11410,11410,11410,11410,0
|
|
20240902,162300,1622906000,11410,11410,11410,11410,0
|
|
20240902,162200,1622906000,11410,11410,11410,11410,0
|
|
20240902,162100,1622906000,11410,11410,11410,11410,0
|
|
20240902,162000,1622906000,11410,11410,11410,11410,0
|
|
20240902,161900,1622906000,11410,11410,11410,11410,0
|
|
20240902,161800,1622906000,11410,11410,11410,11410,0
|
|
20240902,161700,1622906000,11410,11410,11410,11410,0
|
|
20240902,161600,1622906000,11410,11410,11410,11410,0
|
|
20240902,161500,1622906000,11410,11410,11410,11410,0
|
|
20240902,161400,1622906000,11410,11410,11410,11410,3501
|
|
20240902,161300,1622906000,11410,11410,11410,11410,0
|
|
20240902,161200,1622906000,11410,11410,11410,11410,0
|
|
20240902,161100,1622906000,11410,11410,11410,11410,0
|
|
20240902,161000,1622906000,11410,11410,11410,11410,0
|
|
20240902,160900,1622906000,11410,11410,11410,11410,0
|
|
20240902,160800,1622906000,11410,11410,11410,11410,0
|
|
20240902,160700,1622906000,11410,11410,11410,11410,0
|
|
20240902,160600,1622906000,11410,11410,11410,11410,0
|
|
20240902,160500,1622906000,11410,11410,11410,11410,0
|
|
20240902,160400,1622906000,11410,11410,11410,11410,0
|
|
20240902,160300,1622906000,11410,11410,11410,11410,0
|
|
20240902,160200,1622906000,11410,11410,11410,11410,0
|
|
20240902,160100,1622906000,11410,11410,11410,11410,0
|
|
20240902,160000,1622906000,11410,11410,11410,11410,0
|
|
20240902,155900,1622906000,11410,11410,11410,11410,0
|
|
20240902,155800,1622906000,11410,11410,11410,11410,0
|
|
20240902,155700,1622906000,11410,11410,11410,11410,0
|
|
20240902,155600,1622906000,11410,11410,11410,11410,0
|
|
20240902,155500,1622906000,11410,11410,11410,11410,0
|
|
20240902,155400,1622906000,11410,11410,11410,11410,0
|
|
20240902,155300,1622906000,11410,11410,11410,11410,0
|
|
20240902,155200,1622906000,11410,11410,11410,11410,0
|
|
20240902,155100,1622906000,11410,11410,11410,11410,0
|
|
20240902,155000,1622906000,11410,11410,11410,11410,0
|
|
20240902,154900,1622906000,11410,11410,11410,11410,0
|
|
20240902,154800,1622906000,11410,11410,11410,11410,0
|
|
20240902,154700,1622906000,11410,11410,11410,11410,0
|
|
20240902,154600,1622906000,11410,11410,11410,11410,0
|
|
20240902,154500,1622906000,11410,11410,11410,11410,0
|
|
20240902,154400,1622906000,11410,11410,11410,11410,3501
|
|
20240902,154300,1622906000,11410,11410,11410,11410,0
|
|
20240902,154200,1622906000,11410,11410,11410,11410,0
|
|
20240902,154100,1622906000,11410,11410,11410,11410,0
|
|
20240902,154000,1622906000,11410,11410,11410,11410,0
|
|
20240902,153900,1622906000,11410,11410,11410,11410,0
|
|
20240902,153800,1622906000,11410,11410,11410,11410,0
|
|
20240902,153700,1622906000,11410,11410,11410,11410,0
|
|
20240902,153600,1622906000,11410,11410,11410,11410,0
|
|
20240902,153500,1622906000,11410,11410,11410,11410,0
|
|
20240902,153400,1622906000,11410,11410,11410,11410,0
|
|
20240902,153300,1622906000,11410,11410,11410,11410,0
|
|
20240902,153200,1622906000,11410,11410,11410,11410,0
|
|
20240902,153100,1622906000,11410,11410,11410,11410,0
|
|
20240902,153000,1622906000,11410,11410,11410,11410,3501
|
|
20240902,152900,1582959590,11400,11400,11400,11400,0
|
|
20240902,152800,1582959590,11400,11400,11400,11400,0
|
|
20240902,152700,1582959590,11400,11400,11400,11400,0
|
|
20240902,152600,1582959590,11400,11400,11400,11400,0
|
|
20240902,152500,1582959590,11400,11400,11400,11400,0
|
|
20240902,152400,1582959590,11400,11400,11400,11400,0
|
|
20240902,152300,1582959590,11400,11400,11400,11400,0
|
|
20240902,152200,1582959590,11400,11400,11400,11400,0
|
|
20240902,152100,1582959590,11400,11400,11400,11400,0
|
|
20240902,152000,1582959590,11400,11400,11400,11400,0
|
|
20240902,151900,1582959590,11400,11370,11400,11370,352
|
|
20240902,151800,1578952440,11370,11340,11370,11340,756
|
|
20240902,151700,1570361120,11340,11350,11350,11330,1825
|
|
20240902,151600,1549680720,11350,11310,11370,11310,1667
|
|
20240902,151500,1530790830,11310,11310,11310,11310,348
|
|
20240902,151400,1526854950,11330,11330,11330,11330,501
|
|
20240902,151300,1521178620,11330,11330,11340,11330,202
|
|
20240902,151200,1518889950,11330,11330,11340,11330,194
|
|
20240902,151100,1516691910,11330,11340,11340,11330,170
|
|
20240902,151000,1514765710,11380,11380,11380,11380,0
|
|
20240902,150900,1514765710,11380,11380,11380,11380,2
|
|
20240902,150800,1514742950,11330,11300,11330,11300,130
|
|
20240902,150700,1513273020,11330,11330,11330,11300,795
|
|
20240902,150600,1504281230,11340,11350,11380,11340,598
|
|
20240902,150500,1497495300,11360,11400,11400,11360,175
|
|
20240902,150400,1495501260,11440,11430,11440,11430,260
|
|
20240902,150300,1492528330,11440,11400,11450,11400,318
|
|
20240902,150200,1488899440,11400,11400,11400,11400,137
|
|
20240902,150100,1487337640,11400,11460,11460,11400,256
|
|
20240902,150000,1484403940,11460,11460,11460,11460,0
|
|
20240902,145900,1484403940,11460,11430,11460,11430,110
|
|
20240902,145800,1483143970,11460,11460,11460,11430,990
|
|
20240902,145700,1471799170,11460,11450,11470,11430,411
|
|
20240902,145600,1467090490,11430,11440,11450,11430,2993
|
|
20240902,145500,1432822350,11450,11300,11450,11300,5307
|
|
20240902,145400,1372455120,11330,11330,11330,11330,970
|
|
20240902,145300,1361465020,11330,11330,11330,11330,552
|
|
20240902,145200,1355210860,11330,11330,11330,11330,382
|
|
20240902,145100,1350882800,11360,11360,11360,11360,13
|
|
20240902,145000,1350735120,11360,11360,11360,11360,1
|
|
20240902,144900,1350723760,11360,11330,11370,11330,58
|
|
20240902,144800,1350066520,11330,11330,11330,11330,4
|
|
20240902,144700,1350021200,11330,11360,11370,11330,868
|
|
20240902,144600,1340157450,11360,11360,11360,11360,171
|
|
20240902,144500,1338214890,11360,11350,11360,11350,34
|
|
20240902,144400,1337828700,11360,11360,11360,11360,112
|
|
20240902,144300,1336556380,11370,11360,11370,11360,11
|
|
20240902,144200,1336431410,11360,11360,11360,11360,133
|
|
20240902,144100,1334920530,11370,11340,11370,11340,379
|
|
20240902,144000,1330621560,11330,11320,11370,11320,1590
|
|
20240902,143900,1312584430,11320,11320,11320,11290,285
|
|
20240902,143800,1309358380,11280,11280,11280,11280,0
|
|
20240902,143700,1309358380,11280,11270,11280,11270,104
|
|
20240902,143600,1308186260,11270,11270,11270,11270,69
|
|
20240902,143500,1307408630,11330,11330,11330,11330,1
|
|
20240902,143400,1307397300,11340,11310,11340,11310,447
|
|
20240902,143300,1302329220,11260,11310,11310,11260,110
|
|
20240902,143200,1301089420,11340,11340,11340,11340,95
|
|
20240902,143100,1300012120,11340,11340,11340,11340,189
|
|
20240902,143000,1297868860,11340,11290,11340,11290,271
|
|
20240902,142900,1294795970,11290,11290,11290,11290,2944
|
|
20240902,142800,1261558210,11290,11340,11340,11290,607
|
|
20240902,142700,1254693380,11330,11260,11330,11260,6578
|
|
20240902,142600,1180374880,11260,11260,11260,11260,0
|
|
20240902,142500,1180374880,11260,11260,11260,11260,0
|
|
20240902,142400,1180374880,11260,11260,11260,11260,420
|
|
20240902,142300,1175645680,11260,11250,11260,11250,343
|
|
20240902,142200,1171784500,11250,11250,11250,11250,1
|
|
20240902,142100,1171773250,11260,11260,11260,11260,0
|
|
20240902,142000,1171773250,11260,11260,11260,11260,0
|
|
20240902,141900,1171773250,11260,11210,11260,11210,101
|
|
20240902,141800,1170640990,11210,11210,11210,11210,101
|
|
20240902,141700,1169508780,11260,11210,11260,11210,172
|
|
20240902,141600,1167573490,11210,11200,11210,11200,302
|
|
20240902,141500,1164188420,11200,11200,11200,11200,0
|
|
20240902,141400,1164188420,11200,11210,11210,11200,381
|
|
20240902,141300,1159920080,11220,11220,11220,11220,100
|
|
20240902,141200,1158798080,11230,11230,11230,11230,0
|
|
20240902,141100,1158798080,11230,11230,11230,11230,0
|
|
20240902,141000,1158798080,11230,11230,11230,11230,90
|
|
20240902,140900,1157787380,11230,11230,11230,11230,50
|
|
20240902,140800,1157225880,11230,11210,11230,11210,102
|
|
20240902,140700,1156080960,11230,11230,11230,11230,0
|
|
20240902,140600,1156080960,11230,11230,11230,11230,0
|
|
20240902,140500,1156080960,11230,11230,11230,11230,0
|
|
20240902,140400,1156080960,11230,11230,11230,11230,7
|
|
20240902,140300,1156002350,11230,11230,11230,11230,0
|
|
20240902,140200,1156002350,11230,11230,11230,11230,94
|
|
20240902,140100,1154946730,11230,11230,11230,11230,0
|
|
20240902,140000,1154946730,11230,11230,11230,11230,0
|
|
20240902,135900,1154946730,11230,11230,11230,11230,0
|
|
20240902,135800,1154946730,11230,11230,11230,11230,32
|
|
20240902,135700,1154587370,11190,11190,11190,11190,200
|
|
20240902,135600,1152349370,11180,11190,11190,11180,50
|
|
20240902,135500,1151790070,11250,11250,11250,11250,0
|
|
20240902,135400,1151790070,11250,11250,11250,11250,100
|
|
20240902,135300,1150665070,11250,11250,11250,11250,0
|
|
20240902,135200,1150665070,11250,11250,11250,11250,1
|
|
20240902,135100,1150653820,11180,11260,11260,11180,326
|
|
20240902,135000,1147004380,11260,11260,11260,11260,218
|
|
20240902,134900,1144549700,11260,11250,11260,11250,46
|
|
20240902,134800,1144031940,11250,11250,11250,11250,323
|
|
20240902,134700,1140398190,11260,11200,11260,11200,3060
|
|
20240902,134600,1106000070,11160,11160,11160,11160,0
|
|
20240902,134500,1106000070,11160,11150,11160,11150,213
|
|
20240902,134400,1103624150,11150,11150,11150,11150,30
|
|
20240902,134300,1103289650,11120,11120,11120,11120,25
|
|
20240902,134200,1103011650,11120,11120,11120,11120,6
|
|
20240902,134100,1102944930,11150,11150,11150,11150,0
|
|
20240902,134000,1102944930,11150,11140,11150,11140,152
|
|
20240902,133900,1101251120,11140,11150,11150,11140,676
|
|
20240902,133800,1093720470,11160,11160,11160,11160,0
|
|
20240902,133700,1093720470,11160,11160,11160,11160,0
|
|
20240902,133600,1093720470,11160,11150,11160,11150,59
|
|
20240902,133500,1093062090,11150,11150,11150,11150,0
|
|
20240902,133400,1093062090,11150,11150,11150,11150,520
|
|
20240902,133300,1087264090,11150,11160,11160,11150,121
|
|
20240902,133200,1085914930,11160,11160,11160,11160,0
|
|
20240902,133100,1085914930,11160,11160,11160,11160,0
|
|
20240902,133000,1085914930,11160,11160,11160,11160,1
|
|
20240902,132900,1085903770,11160,11160,11160,11160,145
|
|
20240902,132800,1084285570,11160,11160,11160,11160,154
|
|
20240902,132700,1082566930,11180,11180,11180,11180,0
|
|
20240902,132600,1082566930,11180,11170,11180,11170,94
|
|
20240902,132500,1081516660,11180,11180,11180,11180,0
|
|
20240902,132400,1081516660,11180,11210,11210,11180,687
|
|
20240902,132300,1073831320,11230,11230,11230,11230,16
|
|
20240902,132200,1073651640,11230,11230,11230,11230,150
|
|
20240902,132100,1071967140,11250,11260,11260,11250,327
|
|
20240902,132000,1068288380,11250,11200,11250,11200,114
|
|
20240902,131900,1067009380,11190,11190,11190,11190,319
|
|
20240902,131800,1063439770,11190,11190,11190,11190,0
|
|
20240902,131700,1063439770,11190,11190,11190,11190,1
|
|
20240902,131600,1063428580,11180,11180,11180,11180,71
|
|
20240902,131500,1062634800,11180,11180,11180,11180,1
|
|
20240902,131400,1062623620,11140,11140,11140,11140,0
|
|
20240902,131300,1062623620,11140,11140,11140,11140,0
|
|
20240902,131200,1062623620,11140,11140,11140,11140,0
|
|
20240902,131100,1062623620,11140,11140,11140,11140,0
|
|
20240902,131000,1062623620,11140,11140,11140,11140,2
|
|
20240902,130900,1062601340,11140,11140,11140,11140,15
|
|
20240902,130800,1062434240,11190,11190,11190,11190,426
|
|
20240902,130700,1057667300,11190,11170,11190,11150,49
|
|
20240902,130600,1057120270,11170,11150,11170,11150,42
|
|
20240902,130500,1056651950,11140,11140,11140,11140,21
|
|
20240902,130400,1056418010,11140,11140,11140,11140,1
|
|
20240902,130300,1056406870,11110,11110,11110,11110,1
|
|
20240902,130200,1056395760,11110,11110,11130,11110,51
|
|
20240902,130100,1055829110,11100,11110,11110,11100,215
|
|
20240902,130000,1053440920,11110,11110,11110,11110,0
|
|
20240902,125900,1053440920,11110,11110,11110,11110,47
|
|
20240902,125800,1052918750,11100,11100,11100,11100,50
|
|
20240902,125700,1052363750,11100,11090,11110,11080,94
|
|
20240902,125600,1051320610,11080,11090,11090,11080,294
|
|
20240902,125500,1048061650,11090,11090,11090,11090,173
|
|
20240902,125400,1046143080,11090,11160,11160,11090,1514
|
|
20240902,125300,1029326590,11160,11200,11200,11160,111
|
|
20240902,125200,1028085340,11130,11200,11200,11130,1501
|
|
20240902,125100,1011369740,11160,11160,11160,11160,65
|
|
20240902,125000,1010644340,11160,11190,11190,11160,227
|
|
20240902,124900,1008110680,11200,11250,11250,11200,348
|
|
20240902,124800,1004212580,11200,11200,11200,11200,69
|
|
20240902,124700,1003439780,11200,11200,11200,11200,0
|
|
20240902,124600,1003439780,11200,11200,11200,11200,75
|
|
20240902,124500,1002599780,11210,11210,11210,11210,157
|
|
20240902,124400,1000839810,11210,11210,11210,11210,603
|
|
20240902,124300,994080180,11210,11210,11210,11210,0
|
|
20240902,124200,994080180,11210,11210,11210,11210,1
|
|
20240902,124100,994068970,11210,11200,11210,11200,43
|
|
20240902,124000,993587120,11200,11200,11200,11200,300
|
|
20240902,123900,990227120,11200,11220,11220,11200,200
|
|
20240902,123800,987985110,11220,11220,11220,11220,0
|
|
20240902,123700,987985110,11220,11220,11220,11220,1
|
|
20240902,123600,987973890,11220,11220,11220,11220,1
|
|
20240902,123500,987962670,11210,11240,11240,11210,283
|
|
20240902,123400,984786260,11290,11290,11290,11290,500
|
|
20240902,123300,979141260,11300,11300,11300,11300,0
|
|
20240902,123200,979141260,11300,11300,11300,11300,67
|
|
20240902,123100,978384160,11300,11300,11300,11300,0
|
|
20240902,123000,978384160,11300,11300,11300,11300,0
|
|
20240902,122900,978384160,11300,11300,11300,11300,5
|
|
20240902,122800,978327660,11300,11290,11300,11290,157
|
|
20240902,122700,976555040,11290,11290,11290,11290,59
|
|
20240902,122600,975888930,11290,11250,11290,11250,455
|
|
20240902,122500,970767570,11170,11170,11170,11170,0
|
|
20240902,122400,970767570,11170,11170,11170,11170,0
|
|
20240902,122300,970767570,11170,11180,11180,11170,564
|
|
20240902,122200,964466390,11170,11170,11170,11170,0
|
|
20240902,122100,964466390,11170,11250,11250,11170,269
|
|
20240902,122000,961447820,11250,11170,11250,11170,276
|
|
20240902,121900,958350100,11160,11170,11170,11160,221
|
|
20240902,121800,955882130,11220,11210,11220,11210,208
|
|
20240902,121700,953548770,11170,11240,11240,11170,131
|
|
20240902,121600,952084800,11250,11250,11250,11250,0
|
|
20240902,121500,952084800,11250,11250,11250,11150,233
|
|
20240902,121400,949482720,11260,11270,11270,11260,181
|
|
20240902,121300,947444050,11290,11360,11360,11290,530
|
|
20240902,121200,941442470,11330,11340,11360,11320,2840
|
|
20240902,121100,909232650,11360,11300,11360,11300,1089
|
|
20240902,121000,896895000,11290,11220,11290,11200,2121
|
|
20240902,120900,873055640,11230,11180,11230,11180,1490
|
|
20240902,120800,856372850,11170,11170,11170,11170,50
|
|
20240902,120700,855814350,11170,11170,11170,11170,42
|
|
20240902,120600,855345210,11170,11170,11170,11170,23
|
|
20240902,120500,855088300,11170,11170,11170,11170,250
|
|
20240902,120400,852295800,11170,11170,11170,11170,0
|
|
20240902,120300,852295800,11170,11170,11170,11170,270
|
|
20240902,120200,849279900,11170,11170,11170,11170,140
|
|
20240902,120100,847716100,11180,11170,11180,11170,21
|
|
20240902,120000,847481520,11170,11170,11170,11170,110
|
|
20240902,115900,846252820,11170,11170,11170,11170,187
|
|
20240902,115800,844164030,11170,11170,11170,11130,14
|
|
20240902,115700,844007690,11180,11120,11180,11120,2273
|
|
20240902,115600,818651150,11120,11090,11120,11090,554
|
|
20240902,115500,812494980,11090,11090,11090,11090,12
|
|
20240902,115400,812361900,11090,11090,11090,11090,40
|
|
20240902,115300,811918300,11090,11040,11090,11040,248
|
|
20240902,115200,809172980,11080,11080,11080,11080,147
|
|
20240902,115100,807544220,11090,11080,11090,11080,284
|
|
20240902,115000,804394900,11090,11090,11090,11090,2
|
|
20240902,114900,804372720,11090,11040,11090,11040,1090
|
|
20240902,114800,792334620,11090,11050,11090,11050,47
|
|
20240902,114700,791814270,11040,11040,11040,11040,9
|
|
20240902,114600,791714910,11030,11040,11040,11030,91
|
|
20240902,114500,790710460,11050,11050,11050,11050,0
|
|
20240902,114400,790710460,11050,11050,11050,11050,0
|
|
20240902,114300,790710460,11050,11050,11050,11050,0
|
|
20240902,114200,790710460,11050,11080,11080,11050,390
|
|
20240902,114100,786400900,11080,11080,11080,11080,10
|
|
20240902,114000,786290100,11050,11050,11050,11050,0
|
|
20240902,113900,786290100,11050,11050,11050,11050,283
|
|
20240902,113800,783162950,11050,11050,11050,11050,0
|
|
20240902,113700,783162950,11050,11050,11050,11050,0
|
|
20240902,113600,783162950,11050,11080,11080,11050,310
|
|
20240902,113500,779728750,11050,11050,11050,11050,110
|
|
20240902,113400,778513250,11020,11030,11030,11020,36
|
|
20240902,113300,778116520,11020,11020,11020,11020,0
|
|
20240902,113200,778116520,11020,11020,11020,11020,0
|
|
20240902,113100,778116520,11020,11020,11030,11020,158
|
|
20240902,113000,776375250,11020,11020,11020,11020,140
|
|
20240902,112900,774832450,11020,11020,11020,11020,0
|
|
20240902,112800,774832450,11020,11020,11020,11020,0
|
|
20240902,112700,774832450,11020,11020,11020,11020,5
|
|
20240902,112600,774777350,11050,11020,11050,11020,101
|
|
20240902,112500,773664300,11010,11010,11010,11010,152
|
|
20240902,112400,771990780,11020,11020,11020,11020,18
|
|
20240902,112300,771792420,11030,11030,11030,11030,2
|
|
20240902,112200,771770360,11050,11050,11050,11050,1
|
|
20240902,112100,771759310,11050,11060,11060,11050,1040
|
|
20240902,112000,760265400,11060,11060,11060,11060,0
|
|
20240902,111900,760265400,11060,11060,11060,11060,0
|
|
20240902,111800,760265400,11060,11060,11060,11060,6
|
|
20240902,111700,760199040,11060,11070,11080,11060,691
|
|
20240902,111600,752544520,11070,11080,11080,11070,26
|
|
20240902,111500,752256450,11080,11050,11080,11050,152
|
|
20240902,111400,750574940,11080,11040,11080,11040,708
|
|
20240902,111300,742745550,11040,11040,11040,11040,0
|
|
20240902,111200,742745550,11040,11040,11040,11040,51
|
|
20240902,111100,742182510,10970,10970,10970,10970,51
|
|
20240902,111000,741623040,10970,10970,10970,10970,0
|
|
20240902,110900,741623040,10970,11000,11050,10970,251
|
|
20240902,110800,738853610,10990,10980,10990,10980,106
|
|
20240902,110700,737688810,10920,10930,10930,10910,868
|
|
20240902,110600,728210880,10910,10960,10960,10910,670
|
|
20240902,110500,720889940,10950,11040,11040,10950,37
|
|
20240902,110400,720484610,11000,11000,11000,11000,67
|
|
20240902,110300,719747610,11000,10920,11000,10920,735
|
|
20240902,110200,711674230,10980,10980,10980,10980,10
|
|
20240902,110100,711564430,10980,10920,10980,10920,118
|
|
20240902,110000,710275630,10920,10920,10920,10920,0
|
|
20240902,105900,710275630,10920,11000,11000,10920,2946
|
|
20240902,105800,678073470,10950,10970,10970,10950,1274
|
|
20240902,105700,664116670,10970,10980,10980,10970,105
|
|
20240902,105600,662963820,10970,11010,11010,10970,640
|
|
20240902,105500,655933030,11010,11010,11010,11010,0
|
|
20240902,105400,655933030,11010,11010,11010,11010,31
|
|
20240902,105300,655591720,11000,11000,11000,11000,0
|
|
20240902,105200,655591720,11000,11000,11020,11000,442
|
|
20240902,105100,650727680,11000,11000,11000,11000,239
|
|
20240902,105000,648098680,10980,10980,10980,10980,0
|
|
20240902,104900,648098680,10980,10980,10980,10980,462
|
|
20240902,104800,643025920,10980,10980,10980,10980,0
|
|
20240902,104700,643025920,10980,10980,10980,10980,37
|
|
20240902,104600,642619660,10980,10980,10980,10980,0
|
|
20240902,104500,642619660,10980,10980,10980,10980,89
|
|
20240902,104400,641642440,10970,11000,11000,10970,1730
|
|
20240902,104300,622663340,10970,10960,11000,10960,235
|
|
20240902,104200,620085250,11000,11000,11000,11000,233
|
|
20240902,104100,617522250,11000,11010,11010,11000,665
|
|
20240902,104000,610205770,11000,11000,11010,11000,1437
|
|
20240902,103900,594398140,11000,10950,11000,10950,500
|
|
20240902,103800,588920340,10950,11000,11000,10940,692
|
|
20240902,103700,581341870,11000,11020,11020,11000,2851
|
|
20240902,103600,549976880,11020,11040,11040,11020,254
|
|
20240902,103500,547177140,11080,11010,11080,11010,31
|
|
20240902,103400,546835760,11010,11020,11090,11010,221
|
|
20240902,103300,544400990,11090,11090,11090,11090,2
|
|
20240902,103200,544378810,11020,11100,11100,11010,108
|
|
20240902,103100,543188880,11100,11100,11110,11010,4308
|
|
20240902,103000,495596280,11100,11100,11100,11100,10
|
|
20240902,102900,495485280,11100,11120,11120,11100,175
|
|
20240902,102800,493542590,11120,11120,11120,11120,90
|
|
20240902,102700,492541790,11120,11120,11120,11120,29
|
|
20240902,102600,492219310,11120,11070,11120,11060,109
|
|
20240902,102500,491013020,11130,11070,11130,11070,1228
|
|
20240902,102400,477419000,11070,11100,11100,11070,1916
|
|
20240902,102300,456194300,11100,11100,11100,11100,55
|
|
20240902,102200,455583800,11100,11100,11100,11100,147
|
|
20240902,102100,453952100,11100,11140,11140,11100,455
|
|
20240902,102000,448900870,11100,11110,11110,11100,937
|
|
20240902,101900,438496590,11110,11110,11110,11110,278
|
|
20240902,101800,435408010,11160,11160,11160,11160,0
|
|
20240902,101700,435408010,11160,11160,11160,11160,50
|
|
20240902,101600,434850010,11160,11160,11160,11160,0
|
|
20240902,101500,434850010,11160,11160,11160,11160,20
|
|
20240902,101400,434626810,11160,11160,11160,11160,1
|
|
20240902,101300,434615650,11080,11130,11130,11080,1253
|
|
20240902,101200,420684210,11130,11140,11170,11130,573
|
|
20240902,101100,414298100,11170,11140,11170,11140,113
|
|
20240902,101000,413039250,11140,11140,11140,11140,51
|
|
20240902,100900,412471110,11140,11150,11150,11140,803
|
|
20240902,100800,403525040,11140,11150,11150,11140,826
|
|
20240902,100700,394316220,11150,11170,11170,11150,120
|
|
20240902,100600,392977020,11180,11180,11180,11180,0
|
|
20240902,100500,392977020,11180,11180,11180,11180,1
|
|
20240902,100400,392965840,11150,11150,11150,11150,240
|
|
20240902,100300,390289840,11150,11150,11150,11150,579
|
|
20240902,100200,383833990,11150,11150,11150,11150,111
|
|
20240902,100100,382596340,11150,11160,11160,11150,200
|
|
20240902,100000,380365360,11180,11180,11180,11180,32
|
|
20240902,095900,380007600,11200,11200,11200,11200,71
|
|
20240902,095800,379212400,11200,11200,11200,11200,1
|
|
20240902,095700,379201200,11200,11200,11200,11150,546
|
|
20240902,095600,373109630,11150,11190,11190,11150,822
|
|
20240902,095500,363943930,11150,11150,11160,11150,117
|
|
20240902,095400,362638300,11150,11190,11190,11150,552
|
|
20240902,095300,356478740,11200,11190,11200,11190,500
|
|
20240902,095200,350879750,11200,11200,11200,11200,117
|
|
20240902,095100,349569350,11200,11170,11200,11160,2254
|
|
20240902,095000,324410990,11170,11180,11180,11170,372
|
|
20240902,094900,320255650,11180,11180,11180,11180,258
|
|
20240902,094800,317371210,11180,11170,11180,11170,147
|
|
20240902,094700,315728120,11170,11170,11170,11170,499
|
|
20240902,094600,310154290,11170,11200,11200,11170,217
|
|
20240902,094500,307726910,11200,11170,11200,11170,222
|
|
20240902,094400,305245580,11200,11200,11200,11200,100
|
|
20240902,094300,304125580,11170,11170,11170,11170,0
|
|
20240902,094200,304125580,11170,11170,11170,11170,80
|
|
20240902,094100,303231980,11210,11210,11210,11210,18
|
|
20240902,094000,303030200,11210,11210,11210,11170,13
|
|
20240902,093900,302884510,11210,11170,11210,11170,1326
|
|
20240902,093800,288043240,11160,11170,11170,11160,113
|
|
20240902,093700,286781380,11170,11170,11170,11170,440
|
|
20240902,093600,281866580,11180,11180,11180,11180,354
|
|
20240902,093500,277908860,11180,11190,11190,11180,568
|
|
20240902,093400,271558020,11190,11200,11200,11190,562
|
|
20240902,093300,265268010,11200,11200,11200,11190,349
|
|
20240902,093200,261360310,11210,11200,11210,11200,77
|
|
20240902,093100,260497800,11200,11200,11200,11200,152
|
|
20240902,093000,258795400,11200,11200,11200,11200,85
|
|
20240902,092900,257843400,11210,11210,11210,11200,111
|
|
20240902,092800,256599450,11210,11210,11210,11200,123
|
|
20240902,092700,255221820,11210,11200,11210,11200,658
|
|
20240902,092600,247851180,11200,11230,11230,11200,2050
|
|
20240902,092500,224856450,11240,11240,11240,11240,100
|
|
20240902,092400,223732450,11250,11250,11250,11250,32
|
|
20240902,092300,223372450,11240,11260,11260,11240,520
|
|
20240902,092200,217522340,11260,11260,11260,11260,0
|
|
20240902,092100,217522340,11260,11300,11300,11260,788
|
|
20240902,092000,208647980,11260,11270,11270,11260,433
|
|
20240902,091900,203769410,11270,11330,11330,11270,338
|
|
20240902,091800,199953730,11340,11300,11340,11280,329
|
|
20240902,091700,196237490,11340,11310,11360,11290,1851
|
|
20240902,091600,175255710,11310,11280,11310,11280,323
|
|
20240902,091500,171605870,11290,11290,11290,11290,120
|
|
20240902,091400,170251070,11300,11300,11300,11300,0
|
|
20240902,091300,170251070,11300,11300,11300,11250,794
|
|
20240902,091200,161303310,11300,11300,11300,11260,33
|
|
20240902,091100,160930450,11260,11310,11310,11260,258
|
|
20240902,091000,158019970,11250,11250,11250,11250,201
|
|
20240902,090900,155758720,11320,11310,11320,11250,411
|
|
20240902,090800,151116070,11310,11360,11360,11230,303
|
|
20240902,090700,147695380,11370,11300,11370,11300,1204
|
|
20240902,090600,134042640,11310,11260,11310,11200,820
|
|
20240902,090500,124790710,11270,11170,11270,11170,2687
|
|
20240902,090400,94716120,11200,11200,11200,11170,343
|
|
20240902,090300,90882740,11180,11170,11200,11170,661
|
|
20240902,090200,83482630,11170,11150,11170,11130,1104
|
|
20240902,090100,71179950,11130,11200,11200,11130,3665
|
|
20240902,090000,30234200,11210,11290,11310,11210,2671
|