627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,192400,737507890,10040,10040,10040,10040,893
|
|
20240902,192300,737507890,10040,10040,10040,10040,0
|
|
20240902,192200,737507890,10040,10040,10040,10040,0
|
|
20240902,192100,737507890,10040,10040,10040,10040,0
|
|
20240902,192000,737507890,10040,10040,10040,10040,0
|
|
20240902,191900,737507890,10040,10040,10040,10040,0
|
|
20240902,191800,737507890,10040,10040,10040,10040,0
|
|
20240902,191700,737507890,10040,10040,10040,10040,0
|
|
20240902,191600,737507890,10040,10040,10040,10040,0
|
|
20240902,191500,737507890,10040,10040,10040,10040,0
|
|
20240902,191400,737507890,10040,10040,10040,10040,0
|
|
20240902,191300,737507890,10040,10040,10040,10040,0
|
|
20240902,191200,737507890,10040,10040,10040,10040,0
|
|
20240902,191100,737507890,10040,10040,10040,10040,0
|
|
20240902,191000,737507890,10040,10040,10040,10040,0
|
|
20240902,190900,737507890,10040,10040,10040,10040,0
|
|
20240902,190800,737507890,10040,10040,10040,10040,0
|
|
20240902,190700,737507890,10040,10040,10040,10040,0
|
|
20240902,190600,737507890,10040,10040,10040,10040,0
|
|
20240902,190500,737507890,10040,10040,10040,10040,0
|
|
20240902,190400,737507890,10040,10040,10040,10040,0
|
|
20240902,190300,737507890,10040,10040,10040,10040,0
|
|
20240902,190200,737507890,10040,10040,10040,10040,0
|
|
20240902,190100,737507890,10040,10040,10040,10040,0
|
|
20240902,190000,737507890,10040,10040,10040,10040,0
|
|
20240902,185900,737507890,10040,10040,10040,10040,0
|
|
20240902,185800,737507890,10040,10040,10040,10040,0
|
|
20240902,185700,737507890,10040,10040,10040,10040,0
|
|
20240902,185600,737507890,10040,10040,10040,10040,0
|
|
20240902,185500,737507890,10040,10040,10040,10040,0
|
|
20240902,185400,737507890,10040,10040,10040,10040,893
|
|
20240902,185300,737507890,10040,10040,10040,10040,0
|
|
20240902,185200,737507890,10040,10040,10040,10040,0
|
|
20240902,185100,737507890,10040,10040,10040,10040,0
|
|
20240902,185000,737507890,10040,10040,10040,10040,0
|
|
20240902,184900,737507890,10040,10040,10040,10040,0
|
|
20240902,184800,737507890,10040,10040,10040,10040,0
|
|
20240902,184700,737507890,10040,10040,10040,10040,0
|
|
20240902,184600,737507890,10040,10040,10040,10040,0
|
|
20240902,184500,737507890,10040,10040,10040,10040,0
|
|
20240902,184400,737507890,10040,10040,10040,10040,0
|
|
20240902,184300,737507890,10040,10040,10040,10040,0
|
|
20240902,184200,737507890,10040,10040,10040,10040,0
|
|
20240902,184100,737507890,10040,10040,10040,10040,0
|
|
20240902,184000,737507890,10040,10040,10040,10040,0
|
|
20240902,183900,737507890,10040,10040,10040,10040,0
|
|
20240902,183800,737507890,10040,10040,10040,10040,0
|
|
20240902,183700,737507890,10040,10040,10040,10040,0
|
|
20240902,183600,737507890,10040,10040,10040,10040,0
|
|
20240902,183500,737507890,10040,10040,10040,10040,0
|
|
20240902,183400,737507890,10040,10040,10040,10040,0
|
|
20240902,183300,737507890,10040,10040,10040,10040,0
|
|
20240902,183200,737507890,10040,10040,10040,10040,0
|
|
20240902,183100,737507890,10040,10040,10040,10040,0
|
|
20240902,183000,737507890,10040,10040,10040,10040,0
|
|
20240902,182900,737507890,10040,10040,10040,10040,0
|
|
20240902,182800,737507890,10040,10040,10040,10040,0
|
|
20240902,182700,737507890,10040,10040,10040,10040,0
|
|
20240902,182600,737507890,10040,10040,10040,10040,0
|
|
20240902,182500,737507890,10040,10040,10040,10040,0
|
|
20240902,182400,737507890,10040,10040,10040,10040,893
|
|
20240902,182300,737507890,10040,10040,10040,10040,0
|
|
20240902,182200,737507890,10040,10040,10040,10040,0
|
|
20240902,182100,737507890,10040,10040,10040,10040,0
|
|
20240902,182000,737507890,10040,10040,10040,10040,0
|
|
20240902,181900,737507890,10040,10040,10040,10040,0
|
|
20240902,181800,737507890,10040,10040,10040,10040,0
|
|
20240902,181700,737507890,10040,10040,10040,10040,0
|
|
20240902,181600,737507890,10040,10040,10040,10040,0
|
|
20240902,181500,737507890,10040,10040,10040,10040,0
|
|
20240902,181400,737507890,10040,10040,10040,10040,0
|
|
20240902,181300,737507890,10040,10040,10040,10040,0
|
|
20240902,181200,737507890,10040,10040,10040,10040,0
|
|
20240902,181100,737507890,10040,10040,10040,10040,0
|
|
20240902,181000,737507890,10040,10040,10040,10040,0
|
|
20240902,180900,737507890,10040,10040,10040,10040,0
|
|
20240902,180800,737507890,10040,10040,10040,10040,0
|
|
20240902,180700,737507890,10040,10040,10040,10040,0
|
|
20240902,180600,737507890,10040,10040,10040,10040,0
|
|
20240902,180500,737507890,10040,10040,10040,10040,0
|
|
20240902,180400,737507890,10040,10040,10040,10040,0
|
|
20240902,180300,737507890,10040,10040,10040,10040,0
|
|
20240902,180200,737507890,10040,10040,10040,10040,0
|
|
20240902,180100,737507890,10040,10040,10040,10040,0
|
|
20240902,180000,737507890,10040,10040,10040,10040,0
|
|
20240902,175900,737507890,10040,10040,10040,10040,0
|
|
20240902,175800,737507890,10040,10040,10040,10040,0
|
|
20240902,175700,737507890,10040,10040,10040,10040,0
|
|
20240902,175600,737507890,10040,10040,10040,10040,0
|
|
20240902,175500,737507890,10040,10040,10040,10040,0
|
|
20240902,175400,737507890,10040,10040,10040,10040,893
|
|
20240902,175300,737507890,10040,10040,10040,10040,0
|
|
20240902,175200,737507890,10040,10040,10040,10040,0
|
|
20240902,175100,737507890,10040,10040,10040,10040,0
|
|
20240902,175000,737507890,10040,10040,10040,10040,0
|
|
20240902,174900,737507890,10040,10040,10040,10040,0
|
|
20240902,174800,737507890,10040,10040,10040,10040,0
|
|
20240902,174700,737507890,10040,10040,10040,10040,0
|
|
20240902,174600,737507890,10040,10040,10040,10040,0
|
|
20240902,174500,737507890,10040,10040,10040,10040,0
|
|
20240902,174400,737507890,10040,10040,10040,10040,0
|
|
20240902,174300,737507890,10040,10040,10040,10040,0
|
|
20240902,174200,737507890,10040,10040,10040,10040,0
|
|
20240902,174100,737507890,10040,10040,10040,10040,0
|
|
20240902,174000,737507890,10040,10040,10040,10040,0
|
|
20240902,173900,737507890,10040,10040,10040,10040,0
|
|
20240902,173800,737507890,10040,10040,10040,10040,0
|
|
20240902,173700,737507890,10040,10040,10040,10040,0
|
|
20240902,173600,737507890,10040,10040,10040,10040,0
|
|
20240902,173500,737507890,10040,10040,10040,10040,0
|
|
20240902,173400,737507890,10040,10040,10040,10040,0
|
|
20240902,173300,737507890,10040,10040,10040,10040,0
|
|
20240902,173200,737507890,10040,10040,10040,10040,0
|
|
20240902,173100,737507890,10040,10040,10040,10040,0
|
|
20240902,173000,737507890,10040,10040,10040,10040,0
|
|
20240902,172900,737507890,10040,10040,10040,10040,0
|
|
20240902,172800,737507890,10040,10040,10040,10040,0
|
|
20240902,172700,737507890,10040,10040,10040,10040,0
|
|
20240902,172600,737507890,10040,10040,10040,10040,0
|
|
20240902,172500,737507890,10040,10040,10040,10040,0
|
|
20240902,172400,737507890,10040,10040,10040,10040,893
|
|
20240902,172300,737507890,10040,10040,10040,10040,0
|
|
20240902,172200,737507890,10040,10040,10040,10040,0
|
|
20240902,172100,737507890,10040,10040,10040,10040,0
|
|
20240902,172000,737507890,10040,10040,10040,10040,0
|
|
20240902,171900,737507890,10040,10040,10040,10040,0
|
|
20240902,171800,737507890,10040,10040,10040,10040,0
|
|
20240902,171700,737507890,10040,10040,10040,10040,0
|
|
20240902,171600,737507890,10040,10040,10040,10040,0
|
|
20240902,171500,737507890,10040,10040,10040,10040,0
|
|
20240902,171400,737507890,10040,10040,10040,10040,0
|
|
20240902,171300,737507890,10040,10040,10040,10040,0
|
|
20240902,171200,737507890,10040,10040,10040,10040,0
|
|
20240902,171100,737507890,10040,10040,10040,10040,0
|
|
20240902,171000,737507890,10040,10040,10040,10040,0
|
|
20240902,170900,737507890,10040,10040,10040,10040,0
|
|
20240902,170800,737507890,10040,10040,10040,10040,0
|
|
20240902,170700,737507890,10040,10040,10040,10040,0
|
|
20240902,170600,737507890,10040,10040,10040,10040,0
|
|
20240902,170500,737507890,10040,10040,10040,10040,0
|
|
20240902,170400,737507890,10040,10040,10040,10040,0
|
|
20240902,170300,737507890,10040,10040,10040,10040,0
|
|
20240902,170200,737507890,10040,10040,10040,10040,0
|
|
20240902,170100,737507890,10040,10040,10040,10040,0
|
|
20240902,170000,737507890,10040,10040,10040,10040,0
|
|
20240902,165900,737507890,10040,10040,10040,10040,0
|
|
20240902,165800,737507890,10040,10040,10040,10040,0
|
|
20240902,165700,737507890,10040,10040,10040,10040,0
|
|
20240902,165600,737507890,10040,10040,10040,10040,0
|
|
20240902,165500,737507890,10040,10040,10040,10040,0
|
|
20240902,165400,737507890,10040,10040,10040,10040,893
|
|
20240902,165300,737507890,10040,10040,10040,10040,0
|
|
20240902,165200,737507890,10040,10040,10040,10040,0
|
|
20240902,165100,737507890,10040,10040,10040,10040,0
|
|
20240902,165000,737507890,10040,10040,10040,10040,0
|
|
20240902,164900,737507890,10040,10040,10040,10040,0
|
|
20240902,164800,737507890,10040,10040,10040,10040,0
|
|
20240902,164700,737507890,10040,10040,10040,10040,0
|
|
20240902,164600,737507890,10040,10040,10040,10040,0
|
|
20240902,164500,737507890,10040,10040,10040,10040,0
|
|
20240902,164400,737507890,10040,10040,10040,10040,0
|
|
20240902,164300,737507890,10040,10040,10040,10040,0
|
|
20240902,164200,737507890,10040,10040,10040,10040,0
|
|
20240902,164100,737507890,10040,10040,10040,10040,0
|
|
20240902,164000,737507890,10040,10040,10040,10040,0
|
|
20240902,163900,737507890,10040,10040,10040,10040,0
|
|
20240902,163800,737507890,10040,10040,10040,10040,0
|
|
20240902,163700,737507890,10040,10040,10040,10040,0
|
|
20240902,163600,737507890,10040,10040,10040,10040,0
|
|
20240902,163500,737507890,10040,10040,10040,10040,0
|
|
20240902,163400,737507890,10040,10040,10040,10040,0
|
|
20240902,163300,737507890,10040,10040,10040,10040,0
|
|
20240902,163200,737507890,10040,10040,10040,10040,0
|
|
20240902,163100,737507890,10040,10040,10040,10040,0
|
|
20240902,163000,737507890,10040,10040,10040,10040,0
|
|
20240902,162900,737507890,10040,10040,10040,10040,0
|
|
20240902,162800,737507890,10040,10040,10040,10040,0
|
|
20240902,162700,737507890,10040,10040,10040,10040,0
|
|
20240902,162600,737507890,10040,10040,10040,10040,0
|
|
20240902,162500,737507890,10040,10040,10040,10040,0
|
|
20240902,162400,737507890,10040,10040,10040,10040,893
|
|
20240902,162300,737507890,10040,10040,10040,10040,0
|
|
20240902,162200,737507890,10040,10040,10040,10040,0
|
|
20240902,162100,737507890,10040,10040,10040,10040,0
|
|
20240902,162000,737507890,10040,10040,10040,10040,0
|
|
20240902,161900,737507890,10040,10040,10040,10040,0
|
|
20240902,161800,737507890,10040,10040,10040,10040,0
|
|
20240902,161700,737507890,10040,10040,10040,10040,0
|
|
20240902,161600,737507890,10040,10040,10040,10040,0
|
|
20240902,161500,737507890,10040,10040,10040,10040,0
|
|
20240902,161400,737507890,10040,10040,10040,10040,0
|
|
20240902,161300,737507890,10040,10040,10040,10040,0
|
|
20240902,161200,737507890,10040,10040,10040,10040,0
|
|
20240902,161100,737507890,10040,10040,10040,10040,0
|
|
20240902,161000,737507890,10040,10040,10040,10040,0
|
|
20240902,160900,737507890,10040,10040,10040,10040,0
|
|
20240902,160800,737507890,10040,10040,10040,10040,0
|
|
20240902,160700,737507890,10040,10040,10040,10040,0
|
|
20240902,160600,737507890,10040,10040,10040,10040,0
|
|
20240902,160500,737507890,10040,10040,10040,10040,0
|
|
20240902,160400,737507890,10040,10040,10040,10040,0
|
|
20240902,160300,737507890,10040,10040,10040,10040,0
|
|
20240902,160200,737507890,10040,10040,10040,10040,0
|
|
20240902,160100,737507890,10040,10040,10040,10040,0
|
|
20240902,160000,737507890,10040,10040,10040,10040,0
|
|
20240902,155900,737507890,10040,10040,10040,10040,0
|
|
20240902,155800,737507890,10040,10040,10040,10040,0
|
|
20240902,155700,737507890,10040,10040,10040,10040,0
|
|
20240902,155600,737507890,10040,10040,10040,10040,0
|
|
20240902,155500,737507890,10040,10040,10040,10040,0
|
|
20240902,155400,737507890,10040,10040,10040,10040,893
|
|
20240902,155300,737507890,10040,10040,10040,10040,0
|
|
20240902,155200,737507890,10040,10040,10040,10040,0
|
|
20240902,155100,737507890,10040,10040,10040,10040,0
|
|
20240902,155000,737507890,10040,10040,10040,10040,0
|
|
20240902,154900,737507890,10040,10040,10040,10040,0
|
|
20240902,154800,737507890,10040,10040,10040,10040,0
|
|
20240902,154700,737507890,10040,10040,10040,10040,0
|
|
20240902,154600,737507890,10040,10040,10040,10040,0
|
|
20240902,154500,737507890,10040,10040,10040,10040,0
|
|
20240902,154400,737507890,10040,10040,10040,10040,0
|
|
20240902,154300,737507890,10040,10040,10040,10040,0
|
|
20240902,154200,737507890,10040,10040,10040,10040,0
|
|
20240902,154100,737507890,10040,10040,10040,10040,0
|
|
20240902,154000,737507890,10040,10040,10040,10040,0
|
|
20240902,153900,737507890,10040,10040,10040,10040,0
|
|
20240902,153800,737507890,10040,10040,10040,10040,0
|
|
20240902,153700,737507890,10040,10040,10040,10040,0
|
|
20240902,153600,737507890,10040,10040,10040,10040,0
|
|
20240902,153500,737507890,10040,10040,10040,10040,0
|
|
20240902,153400,737507890,10040,10040,10040,10040,0
|
|
20240902,153300,737507890,10040,10040,10040,10040,0
|
|
20240902,153200,737507890,10040,10040,10040,10040,0
|
|
20240902,153100,737507890,10040,10040,10040,10040,0
|
|
20240902,153000,737507890,10040,10040,10040,10040,893
|
|
20240902,152900,728542170,10060,10060,10060,10060,0
|
|
20240902,152800,728542170,10060,10060,10060,10060,0
|
|
20240902,152700,728542170,10060,10060,10060,10060,0
|
|
20240902,152600,728542170,10060,10060,10060,10060,0
|
|
20240902,152500,728542170,10060,10060,10060,10060,0
|
|
20240902,152400,728542170,10060,10060,10060,10060,0
|
|
20240902,152300,728542170,10060,10060,10060,10060,0
|
|
20240902,152200,728542170,10060,10060,10060,10060,0
|
|
20240902,152100,728542170,10060,10060,10060,10060,0
|
|
20240902,152000,728542170,10060,10060,10060,10060,0
|
|
20240902,151900,728542170,10060,10060,10060,10040,44
|
|
20240902,151800,728099550,10060,10060,10060,10060,20
|
|
20240902,151700,727898350,10060,10040,10060,10040,339
|
|
20240902,151600,724490890,10040,10060,10060,10040,159
|
|
20240902,151500,722893470,10060,10060,10060,10060,2
|
|
20240902,151400,722873350,10070,10050,10080,10050,510
|
|
20240902,151300,717747700,10040,10080,10080,10040,4
|
|
20240902,151200,717707500,10050,10050,10050,10050,161
|
|
20240902,151100,716089450,10050,10050,10050,10050,2
|
|
20240902,151000,716069350,10050,10050,10050,10050,3
|
|
20240902,150900,716039200,10040,10040,10040,10040,160
|
|
20240902,150800,714432800,10040,10040,10040,10040,3
|
|
20240902,150700,714402680,10040,10040,10040,10040,2
|
|
20240902,150600,714382600,10050,10050,10050,10050,160
|
|
20240902,150500,712774600,10050,10050,10050,10050,3
|
|
20240902,150400,712744450,10050,10050,10050,10050,2
|
|
20240902,150300,712724350,10040,10040,10050,10040,160
|
|
20240902,150200,711117930,10090,10060,10090,10040,399
|
|
20240902,150100,707094780,10060,10060,10060,10060,101
|
|
20240902,150000,706078720,10030,10030,10040,10030,268
|
|
20240902,145900,703390600,10030,10030,10040,10030,217
|
|
20240902,145800,701214040,10030,10030,10050,10030,97
|
|
20240902,145700,700241020,10030,10040,10060,10030,247
|
|
20240902,145600,697761440,10030,10030,10040,10030,453
|
|
20240902,145500,693214200,10030,10010,10030,10010,1295
|
|
20240902,145400,680225390,10020,10020,10020,10020,431
|
|
20240902,145300,675906770,10000,10000,10000,10000,3
|
|
20240902,145200,675876770,10000,10000,10010,10000,126
|
|
20240902,145100,674616760,10000,10000,10000,10000,159
|
|
20240902,145000,673026760,10000,10000,10000,10000,93
|
|
20240902,144900,672096760,10010,10000,10010,10000,223
|
|
20240902,144800,669865850,10000,10000,10000,10000,161
|
|
20240902,144700,668255850,10000,10000,10000,10000,156
|
|
20240902,144600,666695850,10000,10000,10000,10000,202
|
|
20240902,144500,664675850,10000,10010,10010,10000,215
|
|
20240902,144400,662525200,10010,10010,10010,10000,189
|
|
20240902,144300,660633330,10000,10000,10000,10000,81
|
|
20240902,144200,659823330,10000,10000,10000,10000,159
|
|
20240902,144100,658233330,10000,10000,10000,10000,121
|
|
20240902,144000,657023330,10010,10000,10010,10000,11
|
|
20240902,143900,656913250,10010,10010,10010,10000,177
|
|
20240902,143800,655141500,10010,10010,10010,10000,230
|
|
20240902,143700,652839230,10010,10010,10010,10010,35
|
|
20240902,143600,652488880,10010,10000,10010,10000,739
|
|
20240902,143500,645092630,10010,10010,10010,10010,1007
|
|
20240902,143400,635012560,10010,10000,10010,10000,215
|
|
20240902,143300,632860430,10000,10000,10000,10000,160
|
|
20240902,143200,631260430,10000,10000,10000,10000,82
|
|
20240902,143100,630440430,10010,10000,10010,10000,119
|
|
20240902,143000,629249260,10000,10000,10000,10000,165
|
|
20240902,142900,627599260,10000,10010,10010,10000,98
|
|
20240902,142800,626618300,10010,10010,10010,10010,367
|
|
20240902,142700,622944630,10000,10000,10000,10000,3
|
|
20240902,142600,622914630,10000,10000,10000,10000,159
|
|
20240902,142500,621324630,10000,10010,10010,10000,93
|
|
20240902,142400,620393730,10020,10020,10020,10020,11
|
|
20240902,142300,620283510,10010,10020,10020,10010,589
|
|
20240902,142200,614384680,10010,10010,10010,10010,1
|
|
20240902,142100,614374670,10010,10010,10010,10010,75
|
|
20240902,142000,613623920,10020,10010,10020,10010,2
|
|
20240902,141900,613603890,10010,10010,10010,10010,111
|
|
20240902,141800,612492780,10010,10010,10010,10010,101
|
|
20240902,141700,611481770,10010,10010,10010,10010,229
|
|
20240902,141600,609189480,10010,10010,10010,10010,52
|
|
20240902,141500,608668960,10020,10020,10020,10020,92
|
|
20240902,141400,607747120,10020,10020,10020,10020,1
|
|
20240902,141300,607737100,10020,10020,10020,10020,122
|
|
20240902,141200,606514660,10010,10020,10020,10010,150
|
|
20240902,141100,605012860,10010,10010,10010,10010,158
|
|
20240902,141000,603431280,10010,10010,10010,10010,92
|
|
20240902,140900,602510360,10010,10010,10010,10010,0
|
|
20240902,140800,602510360,10010,10020,10020,10010,198
|
|
20240902,140700,600527680,10020,10030,10030,10020,72
|
|
20240902,140600,599806010,10020,10020,10020,10020,17
|
|
20240902,140500,599635670,10010,10010,10010,10010,270
|
|
20240902,140400,596932970,10010,10010,10010,10010,0
|
|
20240902,140300,596932970,10010,10010,10010,10010,151
|
|
20240902,140200,595421460,10010,10010,10010,10010,157
|
|
20240902,140100,593849890,10010,10010,10010,10010,117
|
|
20240902,140000,592678720,10020,10020,10020,10020,4
|
|
20240902,135900,592638640,10020,10020,10020,10020,198
|
|
20240902,135800,590654680,10020,10020,10020,10020,130
|
|
20240902,135700,589352080,10030,10020,10050,10020,435
|
|
20240902,135600,584990160,10020,10020,10020,10020,125
|
|
20240902,135500,583737660,10020,10020,10020,10020,0
|
|
20240902,135400,583737660,10020,10020,10020,10020,124
|
|
20240902,135300,582495180,10020,10020,10020,10020,284
|
|
20240902,135200,579649500,10010,10010,10010,10010,89
|
|
20240902,135100,578758610,10020,10020,10020,10020,3
|
|
20240902,135000,578728550,10020,10030,10030,10020,89
|
|
20240902,134900,577836140,10030,10020,10030,10020,1000
|
|
20240902,134800,567806150,10010,10010,10010,10010,86
|
|
20240902,134700,566945290,10010,10010,10010,10010,398
|
|
20240902,134600,562961310,10010,10010,10010,10010,0
|
|
20240902,134500,562961310,10010,10010,10010,10010,94
|
|
20240902,134400,562020370,10010,10010,10010,10010,157
|
|
20240902,134300,560448800,10010,10010,10010,10010,117
|
|
20240902,134200,559277630,10010,10010,10010,10010,0
|
|
20240902,134100,559277630,10010,10010,10010,10010,96
|
|
20240902,134000,558316670,10030,10030,10030,10030,0
|
|
20240902,133900,558316670,10030,10020,10030,10020,241
|
|
20240902,133800,555901650,10020,10010,10020,10010,91
|
|
20240902,133700,554990730,10020,10020,10020,10020,1
|
|
20240902,133600,554980710,10020,10030,10030,10020,254
|
|
20240902,133500,552433630,10030,10020,10030,10020,505
|
|
20240902,133400,547369530,10010,10010,10010,10010,263
|
|
20240902,133300,544736900,10010,10010,10010,10010,0
|
|
20240902,133200,544736900,10010,10010,10010,10010,117
|
|
20240902,133100,543565730,10020,10020,10020,10020,305
|
|
20240902,133000,540509630,10010,10020,10020,10010,98
|
|
20240902,132900,539528620,10010,10010,10010,10010,0
|
|
20240902,132800,539528620,10010,10010,10010,10010,127
|
|
20240902,132700,538257350,10020,10020,10020,10020,0
|
|
20240902,132600,538257350,10020,10020,10020,10020,160
|
|
20240902,132500,536654150,10010,10010,10010,10010,304
|
|
20240902,132400,533611110,10010,10010,10010,10010,0
|
|
20240902,132300,533611110,10010,10010,10010,10010,93
|
|
20240902,132200,532680180,10020,10020,10020,10020,0
|
|
20240902,132100,532680180,10020,10010,10020,10010,434
|
|
20240902,132000,528332740,10010,10010,10010,10010,0
|
|
20240902,131900,528332740,10010,10020,10020,10010,93
|
|
20240902,131800,527401760,10010,10010,10010,10010,129
|
|
20240902,131700,526110470,10010,10010,10010,10010,188
|
|
20240902,131600,524228590,10000,10000,10000,10000,242
|
|
20240902,131500,521808590,10010,10010,10010,10010,0
|
|
20240902,131400,521808590,10010,10010,10010,10010,25
|
|
20240902,131300,521558340,10010,10010,10010,10010,1
|
|
20240902,131200,521548330,10020,10020,10020,10020,0
|
|
20240902,131100,521548330,10020,10010,10020,10010,354
|
|
20240902,131000,518004250,10000,10000,10000,10000,121
|
|
20240902,130900,516794250,10010,10010,10010,10010,69
|
|
20240902,130800,516103560,10010,10000,10010,10000,93
|
|
20240902,130700,515173550,10010,10010,10010,10010,101
|
|
20240902,130600,514162540,10010,10010,10010,10010,258
|
|
20240902,130500,511579960,10000,10000,10000,10000,95
|
|
20240902,130400,510629960,10010,10010,10010,10010,302
|
|
20240902,130300,507606940,10000,10000,10000,10000,138
|
|
20240902,130200,506226940,10000,10000,10000,10000,0
|
|
20240902,130100,506226940,10000,10010,10010,10000,103
|
|
20240902,130000,505196790,10010,10010,10010,10010,0
|
|
20240902,125900,505196790,10010,10010,10010,10010,170
|
|
20240902,125800,503495090,10000,10010,10010,10000,262
|
|
20240902,125700,500874040,10010,10010,10010,10010,233
|
|
20240902,125600,498541710,10000,10000,10000,10000,135
|
|
20240902,125500,497191710,10010,10010,10010,10010,2
|
|
20240902,125400,497171690,10010,10010,10010,10010,0
|
|
20240902,125300,497171690,10010,10010,10010,10010,289
|
|
20240902,125200,494278800,10010,10000,10010,10000,125
|
|
20240902,125100,493028780,10010,10000,10010,10000,16
|
|
20240902,125000,492868760,10000,10000,10000,10000,90
|
|
20240902,124900,491968760,10020,10020,10020,10020,0
|
|
20240902,124800,491968760,10020,10020,10020,10020,0
|
|
20240902,124700,491968760,10020,10000,10020,10000,101
|
|
20240902,124600,490958580,10000,10000,10000,10000,200
|
|
20240902,124500,488958580,10000,10000,10000,10000,673
|
|
20240902,124400,482228580,10000,10000,10000,10000,0
|
|
20240902,124300,482228580,10000,10000,10000,10000,104
|
|
20240902,124200,481188580,10000,10000,10000,9990,316
|
|
20240902,124100,478029090,10000,10000,10000,10000,16
|
|
20240902,124000,477869090,10000,10000,10000,10000,300
|
|
20240902,123900,474869090,10000,9990,10000,9990,212
|
|
20240902,123800,472749200,10000,10000,10000,10000,0
|
|
20240902,123700,472749200,10000,10000,10000,10000,32
|
|
20240902,123600,472429200,10010,10010,10010,10010,201
|
|
20240902,123500,470417190,10010,10010,10010,10010,0
|
|
20240902,123400,470417190,10010,10010,10010,10010,1
|
|
20240902,123300,470407180,10020,10020,10020,10020,106
|
|
20240902,123200,469345060,10020,10020,10020,10020,93
|
|
20240902,123100,468413200,10020,10020,10020,10020,0
|
|
20240902,123000,468413200,10020,10020,10030,10020,294
|
|
20240902,122900,465466640,10020,10020,10020,10020,0
|
|
20240902,122800,465466640,10020,10020,10020,10020,0
|
|
20240902,122700,465466640,10020,10000,10020,10000,374
|
|
20240902,122600,461726560,10000,10000,10000,10000,0
|
|
20240902,122500,461726560,10000,10000,10000,10000,13
|
|
20240902,122400,461596560,10000,10000,10000,10000,157
|
|
20240902,122300,460026560,10000,10000,10000,9990,303
|
|
20240902,122200,456997650,10000,10010,10010,10000,480
|
|
20240902,122100,452197040,10010,10010,10010,10000,432
|
|
20240902,122000,447873980,10000,10000,10000,10000,0
|
|
20240902,121900,447873980,10000,10000,10000,10000,0
|
|
20240902,121800,447873980,10000,9990,10000,9990,198
|
|
20240902,121700,445895550,9990,10000,10000,9990,237
|
|
20240902,121600,443527670,10000,10000,10000,10000,437
|
|
20240902,121500,439157670,10010,10000,10010,10000,528
|
|
20240902,121400,433873970,10010,10010,10010,10010,24
|
|
20240902,121300,433633730,10010,10010,10010,10010,0
|
|
20240902,121200,433633730,10010,10020,10020,10010,139
|
|
20240902,121100,432242030,10020,10030,10030,10020,22
|
|
20240902,121000,432021510,10020,10020,10020,10020,107
|
|
20240902,120900,430949370,10010,10010,10010,10010,252
|
|
20240902,120800,428426850,10010,10010,10010,10010,117
|
|
20240902,120700,427255680,10030,10030,10030,10030,0
|
|
20240902,120600,427255680,10030,10020,10030,10020,383
|
|
20240902,120500,423417860,10010,10010,10010,10010,131
|
|
20240902,120400,422106550,10020,10020,10020,10020,0
|
|
20240902,120300,422106550,10020,10010,10020,10010,83
|
|
20240902,120200,421275710,10020,10020,10020,10020,1
|
|
20240902,120100,421265690,10000,10010,10010,10000,207
|
|
20240902,120000,419195670,10010,10010,10010,10010,5
|
|
20240902,115900,419145620,10020,10020,10020,10020,1
|
|
20240902,115800,419135600,10020,10010,10020,10010,250
|
|
20240902,115700,416633080,10010,10000,10010,10000,168
|
|
20240902,115600,414952730,10010,10010,10010,10010,77
|
|
20240902,115500,414181960,10010,10010,10010,10010,0
|
|
20240902,115400,414181960,10010,10010,10010,10010,158
|
|
20240902,115300,412600380,10010,10010,10010,10010,138
|
|
20240902,115200,411219000,10010,9990,10010,9990,91
|
|
20240902,115100,410309880,10000,10000,10000,10000,81
|
|
20240902,115000,409499880,10000,10000,10000,10000,278
|
|
20240902,114900,406719880,10000,10000,10000,10000,10
|
|
20240902,114800,406619880,10010,10010,10010,10010,0
|
|
20240902,114700,406619880,10010,10010,10010,10010,158
|
|
20240902,114600,405038300,10010,10020,10020,10010,61
|
|
20240902,114500,404427680,10010,10020,10020,10010,103
|
|
20240902,114400,403396630,10010,9990,10010,9990,185
|
|
20240902,114300,401548440,9990,9990,9990,9980,140
|
|
20240902,114200,400151110,9990,9990,9990,9990,104
|
|
20240902,114100,399112150,9990,9990,9990,9990,100
|
|
20240902,114000,398113150,9990,9990,9990,9990,0
|
|
20240902,113900,398113150,9990,9970,9990,9970,498
|
|
20240902,113800,393142730,9980,9980,9980,9980,216
|
|
20240902,113700,390987050,9980,9990,9990,9980,2
|
|
20240902,113600,390967080,9960,9980,9980,9960,254
|
|
20240902,113500,388434920,9970,9970,9970,9970,157
|
|
20240902,113400,386869630,9970,9970,9970,9970,440
|
|
20240902,113300,382482830,9990,9990,9990,9990,0
|
|
20240902,113200,382482830,9990,9990,9990,9990,0
|
|
20240902,113100,382482830,9990,9950,9990,9950,3
|
|
20240902,113000,382452940,10010,10010,10010,10010,0
|
|
20240902,112900,382452940,10010,10010,10010,10010,0
|
|
20240902,112800,382452940,10010,9950,10010,9950,328
|
|
20240902,112700,379187590,9940,9940,9940,9940,141
|
|
20240902,112600,377786050,9930,9950,9950,9930,127
|
|
20240902,112500,376524460,9950,9950,9950,9950,1
|
|
20240902,112400,376514510,9960,9960,9960,9960,3
|
|
20240902,112300,376484630,9960,9950,9960,9930,588
|
|
20240902,112200,370641310,9950,9950,9950,9950,3
|
|
20240902,112100,370611460,9950,9950,9950,9950,22
|
|
20240902,112000,370392560,9960,9960,9960,9960,100
|
|
20240902,111900,369396560,9950,9950,9950,9950,86
|
|
20240902,111800,368540860,9960,9950,9960,9950,171
|
|
20240902,111700,366839400,9950,9950,9950,9950,42
|
|
20240902,111600,366421500,9960,9960,9960,9960,1
|
|
20240902,111500,366411540,9970,9970,9970,9970,1
|
|
20240902,111400,366401570,9970,9960,9970,9960,212
|
|
20240902,111300,364289280,9950,9950,9950,9950,370
|
|
20240902,111200,360607780,9940,9940,9940,9940,93
|
|
20240902,111100,359683360,9950,9950,9950,9950,150
|
|
20240902,111000,358190860,9950,9950,9950,9950,129
|
|
20240902,110900,356907310,9950,9950,9960,9950,132
|
|
20240902,110800,355593900,9960,9980,9980,9950,1340
|
|
20240902,110700,342225650,10000,10000,10000,10000,30
|
|
20240902,110600,341925650,9980,10000,10000,9980,2409
|
|
20240902,110500,317839870,10010,10020,10020,10010,2921
|
|
20240902,110400,288585390,10020,10020,10020,10020,0
|
|
20240902,110300,288585390,10020,10030,10030,10020,841
|
|
20240902,110200,280150430,10030,10030,10030,10030,13
|
|
20240902,110100,280020040,10040,10040,10040,10030,292
|
|
20240902,110000,277089660,10040,10040,10040,10030,200
|
|
20240902,105900,275082110,10030,10030,10030,10030,227
|
|
20240902,105800,272805300,10040,10040,10040,10040,0
|
|
20240902,105700,272805300,10040,10030,10040,10030,184
|
|
20240902,105600,270959280,10030,10030,10030,10030,1
|
|
20240902,105500,270949250,10050,10050,10050,10050,0
|
|
20240902,105400,270949250,10050,10050,10050,10050,2
|
|
20240902,105300,270929150,10030,10040,10040,10030,202
|
|
20240902,105200,268901520,10040,10030,10040,10030,213
|
|
20240902,105100,266764320,10030,10030,10030,10030,13
|
|
20240902,105000,266633930,10030,10050,10050,10030,46
|
|
20240902,104900,266172530,10030,10030,10030,10030,423
|
|
20240902,104800,261929840,10020,10020,10020,10020,206
|
|
20240902,104700,259865720,10020,10020,10020,10020,0
|
|
20240902,104600,259865720,10020,10020,10020,10020,164
|
|
20240902,104500,258222440,10020,10020,10020,10020,145
|
|
20240902,104400,256769540,10030,10030,10030,10030,1
|
|
20240902,104300,256759510,10020,10020,10020,10020,244
|
|
20240902,104200,254314630,10020,10020,10020,10020,187
|
|
20240902,104100,252440890,10020,10010,10020,10010,128
|
|
20240902,104000,251159600,10010,10010,10010,10010,315
|
|
20240902,103900,248006450,10020,10020,10020,10020,347
|
|
20240902,103800,244529510,10020,10020,10020,10020,45
|
|
20240902,103700,244078610,10020,10020,10020,10010,156
|
|
20240902,103600,242516620,10010,10010,10010,10010,0
|
|
20240902,103500,242516620,10010,10020,10020,10010,115
|
|
20240902,103400,241365310,10020,10020,10020,10010,287
|
|
20240902,103300,238491170,10030,10030,10030,10030,2
|
|
20240902,103200,238471110,10020,10020,10020,10020,89
|
|
20240902,103100,237579330,10050,10050,10050,10050,0
|
|
20240902,103000,237579330,10050,10050,10050,10050,0
|
|
20240902,102900,237579330,10050,10030,10050,10020,568
|
|
20240902,102800,231887490,10040,10040,10040,10040,230
|
|
20240902,102700,229578290,10040,10040,10040,10040,7
|
|
20240902,102600,229508010,10030,10030,10040,10030,844
|
|
20240902,102500,221041890,10020,10020,10020,10020,519
|
|
20240902,102400,215841510,10030,10030,10030,10030,50
|
|
20240902,102300,215340010,10030,10030,10030,10030,2
|
|
20240902,102200,215319950,10030,10040,10040,10030,159
|
|
20240902,102100,213725170,10030,10040,10040,10030,107
|
|
20240902,102000,212651860,10040,10040,10040,10040,2
|
|
20240902,101900,212631780,10030,10040,10040,10030,404
|
|
20240902,101800,208575750,10060,10050,10060,10040,80
|
|
20240902,101700,207771980,10060,10050,10060,10050,84
|
|
20240902,101600,206927740,10060,10060,10060,10050,266
|
|
20240902,101500,204252670,10060,10060,10060,10060,183
|
|
20240902,101400,202411690,10070,10070,10070,10070,2
|
|
20240902,101300,202391550,10080,10080,10080,10060,160
|
|
20240902,101200,200781890,10060,10060,10060,10060,46
|
|
20240902,101100,200319130,10090,10050,10090,10050,247
|
|
20240902,101000,197836730,10070,10030,10070,10030,2
|
|
20240902,100900,197816630,10030,10030,10030,10030,183
|
|
20240902,100800,195981140,10050,10040,10050,10040,413
|
|
20240902,100700,191834350,10040,10040,10040,10040,0
|
|
20240902,100600,191834350,10040,10050,10050,10040,67
|
|
20240902,100500,191161660,10050,10050,10050,10050,3
|
|
20240902,100400,191131510,10050,10050,10050,10050,0
|
|
20240902,100300,191131510,10050,10080,10080,10050,2
|
|
20240902,100200,191111380,10090,10090,10090,10090,0
|
|
20240902,100100,191111380,10090,10090,10090,10090,1
|
|
20240902,100000,191101290,10130,10040,10130,10040,1159
|
|
20240902,095900,179446030,10040,10040,10040,10040,4
|
|
20240902,095800,179405870,10040,10050,10050,10040,240
|
|
20240902,095700,176995760,10050,10050,10050,10050,132
|
|
20240902,095600,175669160,10050,10050,10050,10050,0
|
|
20240902,095500,175669160,10050,10060,10060,10050,91
|
|
20240902,095400,174754500,10060,10050,10060,10050,120
|
|
20240902,095300,173548390,10060,10060,10060,10060,14
|
|
20240902,095200,173407550,10050,10060,10060,10050,151
|
|
20240902,095100,171889530,10060,10060,10060,10060,71
|
|
20240902,095000,171175270,10060,10050,10060,10050,3
|
|
20240902,094900,171145100,10050,10060,10060,10050,600
|
|
20240902,094800,165112250,10070,10080,10080,10070,81
|
|
20240902,094700,164296500,10070,10070,10070,10070,76
|
|
20240902,094600,163531180,10060,10070,10070,10060,345
|
|
20240902,094500,160058170,10070,10080,10080,10070,285
|
|
20240902,094400,157187810,10100,10100,10100,10100,0
|
|
20240902,094300,157187810,10100,10100,10100,10100,99
|
|
20240902,094200,156187910,10120,10120,10120,10120,13
|
|
20240902,094100,156056350,10100,10100,10100,10100,2
|
|
20240902,094000,156036150,10100,10090,10100,10090,128
|
|
20240902,093900,154744490,10090,10080,10090,10080,13
|
|
20240902,093800,154613440,10100,10090,10100,10090,3
|
|
20240902,093700,154583160,10090,10090,10090,10090,99
|
|
20240902,093600,153584250,10100,10090,10100,10090,265
|
|
20240902,093500,150910380,10080,10100,10100,10080,240
|
|
20240902,093400,148489900,10100,10090,10100,10090,276
|
|
20240902,093300,145703320,10100,10100,10100,10100,1
|
|
20240902,093200,145693220,10100,10100,10100,10100,37
|
|
20240902,093100,145319520,10100,10120,10120,10100,371
|
|
20240902,093000,141568920,10120,10140,10140,10120,2611
|
|
20240902,092900,115121130,10140,10140,10140,10140,0
|
|
20240902,092800,115121130,10140,10140,10140,10140,163
|
|
20240902,092700,113468310,10150,10150,10150,10150,106
|
|
20240902,092600,112392410,10150,10150,10150,10150,130
|
|
20240902,092500,111072910,10150,10140,10150,10140,489
|
|
20240902,092400,106110910,10150,10160,10160,10150,43
|
|
20240902,092300,105674380,10150,10170,10170,10150,3106
|
|
20240902,092200,74122220,10180,10190,10190,10180,1946
|
|
20240902,092100,54305780,10210,10210,10210,10210,3
|
|
20240902,092000,54275150,10220,10220,10220,10220,3
|
|
20240902,091900,54244490,10210,10200,10210,10190,891
|
|
20240902,091800,45156300,10220,10220,10220,10220,50
|
|
20240902,091700,44645300,10200,10200,10200,10200,0
|
|
20240902,091600,44645300,10200,10200,10200,10200,49
|
|
20240902,091500,44145500,10200,10200,10200,10200,700
|
|
20240902,091400,37005500,10210,10210,10210,10210,0
|
|
20240902,091300,37005500,10210,10210,10210,10210,50
|
|
20240902,091200,36495000,10200,10200,10200,10200,186
|
|
20240902,091100,34597800,10190,10190,10190,10190,0
|
|
20240902,091000,34597800,10190,10200,10200,10190,1125
|
|
20240902,090900,23128360,10200,10180,10200,10180,35
|
|
20240902,090800,22771380,10180,10180,10180,10180,0
|
|
20240902,090700,22771380,10180,10170,10180,10170,92
|
|
20240902,090600,21835290,10180,10160,10180,10160,366
|
|
20240902,090500,18113720,10150,10130,10150,10130,355
|
|
20240902,090400,14515090,10130,10150,10150,10130,512
|
|
20240902,090300,9318530,10130,10180,10190,10130,659
|
|
20240902,090200,2631630,10180,10230,10230,10180,236
|
|
20240902,090100,225250,10230,10230,10230,10230,0
|
|
20240902,090000,225250,10230,10240,10240,10230,22
|