656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,195300,1311548870,11300,11300,11300,11300,906
|
|
20240902,195200,1311548870,11300,11300,11300,11300,0
|
|
20240902,195100,1311548870,11300,11300,11300,11300,0
|
|
20240902,195000,1311548870,11300,11300,11300,11300,0
|
|
20240902,194900,1311548870,11300,11300,11300,11300,0
|
|
20240902,194800,1311548870,11300,11300,11300,11300,0
|
|
20240902,194700,1311548870,11300,11300,11300,11300,0
|
|
20240902,194600,1311548870,11300,11300,11300,11300,0
|
|
20240902,194500,1311548870,11300,11300,11300,11300,0
|
|
20240902,194400,1311548870,11300,11300,11300,11300,0
|
|
20240902,194300,1311548870,11300,11300,11300,11300,0
|
|
20240902,194200,1311548870,11300,11300,11300,11300,0
|
|
20240902,194100,1311548870,11300,11300,11300,11300,0
|
|
20240902,194000,1311548870,11300,11300,11300,11300,0
|
|
20240902,193900,1311548870,11300,11300,11300,11300,0
|
|
20240902,193800,1311548870,11300,11300,11300,11300,0
|
|
20240902,193700,1311548870,11300,11300,11300,11300,0
|
|
20240902,193600,1311548870,11300,11300,11300,11300,0
|
|
20240902,193500,1311548870,11300,11300,11300,11300,0
|
|
20240902,193400,1311548870,11300,11300,11300,11300,0
|
|
20240902,193300,1311548870,11300,11300,11300,11300,0
|
|
20240902,193200,1311548870,11300,11300,11300,11300,0
|
|
20240902,193100,1311548870,11300,11300,11300,11300,0
|
|
20240902,193000,1311548870,11300,11300,11300,11300,0
|
|
20240902,192900,1311548870,11300,11300,11300,11300,0
|
|
20240902,192800,1311548870,11300,11300,11300,11300,0
|
|
20240902,192700,1311548870,11300,11300,11300,11300,0
|
|
20240902,192600,1311548870,11300,11300,11300,11300,0
|
|
20240902,192500,1311548870,11300,11300,11300,11300,0
|
|
20240902,192400,1311548870,11300,11300,11300,11300,0
|
|
20240902,192300,1311548870,11300,11300,11300,11300,906
|
|
20240902,192200,1311548870,11300,11300,11300,11300,0
|
|
20240902,192100,1311548870,11300,11300,11300,11300,0
|
|
20240902,192000,1311548870,11300,11300,11300,11300,0
|
|
20240902,191900,1311548870,11300,11300,11300,11300,0
|
|
20240902,191800,1311548870,11300,11300,11300,11300,0
|
|
20240902,191700,1311548870,11300,11300,11300,11300,0
|
|
20240902,191600,1311548870,11300,11300,11300,11300,0
|
|
20240902,191500,1311548870,11300,11300,11300,11300,0
|
|
20240902,191400,1311548870,11300,11300,11300,11300,0
|
|
20240902,191300,1311548870,11300,11300,11300,11300,0
|
|
20240902,191200,1311548870,11300,11300,11300,11300,0
|
|
20240902,191100,1311548870,11300,11300,11300,11300,0
|
|
20240902,191000,1311548870,11300,11300,11300,11300,0
|
|
20240902,190900,1311548870,11300,11300,11300,11300,0
|
|
20240902,190800,1311548870,11300,11300,11300,11300,0
|
|
20240902,190700,1311548870,11300,11300,11300,11300,0
|
|
20240902,190600,1311548870,11300,11300,11300,11300,0
|
|
20240902,190500,1311548870,11300,11300,11300,11300,0
|
|
20240902,190400,1311548870,11300,11300,11300,11300,0
|
|
20240902,190300,1311548870,11300,11300,11300,11300,0
|
|
20240902,190200,1311548870,11300,11300,11300,11300,0
|
|
20240902,190100,1311548870,11300,11300,11300,11300,0
|
|
20240902,190000,1311548870,11300,11300,11300,11300,0
|
|
20240902,185900,1311548870,11300,11300,11300,11300,0
|
|
20240902,185800,1311548870,11300,11300,11300,11300,0
|
|
20240902,185700,1311548870,11300,11300,11300,11300,0
|
|
20240902,185600,1311548870,11300,11300,11300,11300,0
|
|
20240902,185500,1311548870,11300,11300,11300,11300,0
|
|
20240902,185400,1311548870,11300,11300,11300,11300,0
|
|
20240902,185300,1311548870,11300,11300,11300,11300,906
|
|
20240902,185200,1311548870,11300,11300,11300,11300,0
|
|
20240902,185100,1311548870,11300,11300,11300,11300,0
|
|
20240902,185000,1311548870,11300,11300,11300,11300,0
|
|
20240902,184900,1311548870,11300,11300,11300,11300,0
|
|
20240902,184800,1311548870,11300,11300,11300,11300,0
|
|
20240902,184700,1311548870,11300,11300,11300,11300,0
|
|
20240902,184600,1311548870,11300,11300,11300,11300,0
|
|
20240902,184500,1311548870,11300,11300,11300,11300,0
|
|
20240902,184400,1311548870,11300,11300,11300,11300,0
|
|
20240902,184300,1311548870,11300,11300,11300,11300,0
|
|
20240902,184200,1311548870,11300,11300,11300,11300,0
|
|
20240902,184100,1311548870,11300,11300,11300,11300,0
|
|
20240902,184000,1311548870,11300,11300,11300,11300,0
|
|
20240902,183900,1311548870,11300,11300,11300,11300,0
|
|
20240902,183800,1311548870,11300,11300,11300,11300,0
|
|
20240902,183700,1311548870,11300,11300,11300,11300,0
|
|
20240902,183600,1311548870,11300,11300,11300,11300,0
|
|
20240902,183500,1311548870,11300,11300,11300,11300,0
|
|
20240902,183400,1311548870,11300,11300,11300,11300,0
|
|
20240902,183300,1311548870,11300,11300,11300,11300,0
|
|
20240902,183200,1311548870,11300,11300,11300,11300,0
|
|
20240902,183100,1311548870,11300,11300,11300,11300,0
|
|
20240902,183000,1311548870,11300,11300,11300,11300,0
|
|
20240902,182900,1311548870,11300,11300,11300,11300,0
|
|
20240902,182800,1311548870,11300,11300,11300,11300,0
|
|
20240902,182700,1311548870,11300,11300,11300,11300,0
|
|
20240902,182600,1311548870,11300,11300,11300,11300,0
|
|
20240902,182500,1311548870,11300,11300,11300,11300,0
|
|
20240902,182400,1311548870,11300,11300,11300,11300,0
|
|
20240902,182300,1311548870,11300,11300,11300,11300,906
|
|
20240902,182200,1311548870,11300,11300,11300,11300,0
|
|
20240902,182100,1311548870,11300,11300,11300,11300,0
|
|
20240902,182000,1311548870,11300,11300,11300,11300,0
|
|
20240902,181900,1311548870,11300,11300,11300,11300,0
|
|
20240902,181800,1311548870,11300,11300,11300,11300,0
|
|
20240902,181700,1311548870,11300,11300,11300,11300,0
|
|
20240902,181600,1311548870,11300,11300,11300,11300,0
|
|
20240902,181500,1311548870,11300,11300,11300,11300,0
|
|
20240902,181400,1311548870,11300,11300,11300,11300,0
|
|
20240902,181300,1311548870,11300,11300,11300,11300,0
|
|
20240902,181200,1311548870,11300,11300,11300,11300,0
|
|
20240902,181100,1311548870,11300,11300,11300,11300,0
|
|
20240902,181000,1311548870,11300,11300,11300,11300,0
|
|
20240902,180900,1311548870,11300,11300,11300,11300,0
|
|
20240902,180800,1311548870,11300,11300,11300,11300,0
|
|
20240902,180700,1311548870,11300,11300,11300,11300,0
|
|
20240902,180600,1311548870,11300,11300,11300,11300,0
|
|
20240902,180500,1311548870,11300,11300,11300,11300,0
|
|
20240902,180400,1311548870,11300,11300,11300,11300,0
|
|
20240902,180300,1311548870,11300,11300,11300,11300,0
|
|
20240902,180200,1311548870,11300,11300,11300,11300,0
|
|
20240902,180100,1311548870,11300,11300,11300,11300,0
|
|
20240902,180000,1311548870,11300,11300,11300,11300,0
|
|
20240902,175900,1311548870,11300,11300,11300,11300,0
|
|
20240902,175800,1311548870,11300,11300,11300,11300,0
|
|
20240902,175700,1311548870,11300,11300,11300,11300,0
|
|
20240902,175600,1311548870,11300,11300,11300,11300,0
|
|
20240902,175500,1311548870,11300,11300,11300,11300,0
|
|
20240902,175400,1311548870,11300,11300,11300,11300,0
|
|
20240902,175300,1311548870,11300,11300,11300,11300,906
|
|
20240902,175200,1311548870,11300,11300,11300,11300,0
|
|
20240902,175100,1311548870,11300,11300,11300,11300,0
|
|
20240902,175000,1311548870,11300,11300,11300,11300,0
|
|
20240902,174900,1311548870,11300,11300,11300,11300,0
|
|
20240902,174800,1311548870,11300,11300,11300,11300,0
|
|
20240902,174700,1311548870,11300,11300,11300,11300,0
|
|
20240902,174600,1311548870,11300,11300,11300,11300,0
|
|
20240902,174500,1311548870,11300,11300,11300,11300,0
|
|
20240902,174400,1311548870,11300,11300,11300,11300,0
|
|
20240902,174300,1311548870,11300,11300,11300,11300,0
|
|
20240902,174200,1311548870,11300,11300,11300,11300,0
|
|
20240902,174100,1311548870,11300,11300,11300,11300,0
|
|
20240902,174000,1311548870,11300,11300,11300,11300,0
|
|
20240902,173900,1311548870,11300,11300,11300,11300,0
|
|
20240902,173800,1311548870,11300,11300,11300,11300,0
|
|
20240902,173700,1311548870,11300,11300,11300,11300,0
|
|
20240902,173600,1311548870,11300,11300,11300,11300,0
|
|
20240902,173500,1311548870,11300,11300,11300,11300,0
|
|
20240902,173400,1311548870,11300,11300,11300,11300,0
|
|
20240902,173300,1311548870,11300,11300,11300,11300,0
|
|
20240902,173200,1311548870,11300,11300,11300,11300,0
|
|
20240902,173100,1311548870,11300,11300,11300,11300,0
|
|
20240902,173000,1311548870,11300,11300,11300,11300,0
|
|
20240902,172900,1311548870,11300,11300,11300,11300,0
|
|
20240902,172800,1311548870,11300,11300,11300,11300,0
|
|
20240902,172700,1311548870,11300,11300,11300,11300,0
|
|
20240902,172600,1311548870,11300,11300,11300,11300,0
|
|
20240902,172500,1311548870,11300,11300,11300,11300,0
|
|
20240902,172400,1311548870,11300,11300,11300,11300,0
|
|
20240902,172300,1311548870,11300,11300,11300,11300,906
|
|
20240902,172200,1311548870,11300,11300,11300,11300,0
|
|
20240902,172100,1311548870,11300,11300,11300,11300,0
|
|
20240902,172000,1311548870,11300,11300,11300,11300,0
|
|
20240902,171900,1311548870,11300,11300,11300,11300,0
|
|
20240902,171800,1311548870,11300,11300,11300,11300,0
|
|
20240902,171700,1311548870,11300,11300,11300,11300,0
|
|
20240902,171600,1311548870,11300,11300,11300,11300,0
|
|
20240902,171500,1311548870,11300,11300,11300,11300,0
|
|
20240902,171400,1311548870,11300,11300,11300,11300,0
|
|
20240902,171300,1311548870,11300,11300,11300,11300,0
|
|
20240902,171200,1311548870,11300,11300,11300,11300,0
|
|
20240902,171100,1311548870,11300,11300,11300,11300,0
|
|
20240902,171000,1311548870,11300,11300,11300,11300,0
|
|
20240902,170900,1311548870,11300,11300,11300,11300,0
|
|
20240902,170800,1311548870,11300,11300,11300,11300,0
|
|
20240902,170700,1311548870,11300,11300,11300,11300,0
|
|
20240902,170600,1311548870,11300,11300,11300,11300,0
|
|
20240902,170500,1311548870,11300,11300,11300,11300,0
|
|
20240902,170400,1311548870,11300,11300,11300,11300,0
|
|
20240902,170300,1311548870,11300,11300,11300,11300,0
|
|
20240902,170200,1311548870,11300,11300,11300,11300,0
|
|
20240902,170100,1311548870,11300,11300,11300,11300,0
|
|
20240902,170000,1311548870,11300,11300,11300,11300,0
|
|
20240902,165900,1311548870,11300,11300,11300,11300,0
|
|
20240902,165800,1311548870,11300,11300,11300,11300,0
|
|
20240902,165700,1311548870,11300,11300,11300,11300,0
|
|
20240902,165600,1311548870,11300,11300,11300,11300,0
|
|
20240902,165500,1311548870,11300,11300,11300,11300,0
|
|
20240902,165400,1311548870,11300,11300,11300,11300,0
|
|
20240902,165300,1311548870,11300,11300,11300,11300,906
|
|
20240902,165200,1311548870,11300,11300,11300,11300,0
|
|
20240902,165100,1311548870,11300,11300,11300,11300,0
|
|
20240902,165000,1311548870,11300,11300,11300,11300,0
|
|
20240902,164900,1311548870,11300,11300,11300,11300,0
|
|
20240902,164800,1311548870,11300,11300,11300,11300,0
|
|
20240902,164700,1311548870,11300,11300,11300,11300,0
|
|
20240902,164600,1311548870,11300,11300,11300,11300,0
|
|
20240902,164500,1311548870,11300,11300,11300,11300,0
|
|
20240902,164400,1311548870,11300,11300,11300,11300,0
|
|
20240902,164300,1311548870,11300,11300,11300,11300,0
|
|
20240902,164200,1311548870,11300,11300,11300,11300,0
|
|
20240902,164100,1311548870,11300,11300,11300,11300,0
|
|
20240902,164000,1311548870,11300,11300,11300,11300,0
|
|
20240902,163900,1311548870,11300,11300,11300,11300,0
|
|
20240902,163800,1311548870,11300,11300,11300,11300,0
|
|
20240902,163700,1311548870,11300,11300,11300,11300,0
|
|
20240902,163600,1311548870,11300,11300,11300,11300,0
|
|
20240902,163500,1311548870,11300,11300,11300,11300,0
|
|
20240902,163400,1311548870,11300,11300,11300,11300,0
|
|
20240902,163300,1311548870,11300,11300,11300,11300,0
|
|
20240902,163200,1311548870,11300,11300,11300,11300,0
|
|
20240902,163100,1311548870,11300,11300,11300,11300,0
|
|
20240902,163000,1311548870,11300,11300,11300,11300,0
|
|
20240902,162900,1311548870,11300,11300,11300,11300,0
|
|
20240902,162800,1311548870,11300,11300,11300,11300,0
|
|
20240902,162700,1311548870,11300,11300,11300,11300,0
|
|
20240902,162600,1311548870,11300,11300,11300,11300,0
|
|
20240902,162500,1311548870,11300,11300,11300,11300,0
|
|
20240902,162400,1311548870,11300,11300,11300,11300,0
|
|
20240902,162300,1311548870,11300,11300,11300,11300,906
|
|
20240902,162200,1311548870,11300,11300,11300,11300,0
|
|
20240902,162100,1311548870,11300,11300,11300,11300,0
|
|
20240902,162000,1311548870,11300,11300,11300,11300,0
|
|
20240902,161900,1311548870,11300,11300,11300,11300,0
|
|
20240902,161800,1311548870,11300,11300,11300,11300,0
|
|
20240902,161700,1311548870,11300,11300,11300,11300,0
|
|
20240902,161600,1311548870,11300,11300,11300,11300,0
|
|
20240902,161500,1311548870,11300,11300,11300,11300,0
|
|
20240902,161400,1311548870,11300,11300,11300,11300,0
|
|
20240902,161300,1311548870,11300,11300,11300,11300,0
|
|
20240902,161200,1311548870,11300,11300,11300,11300,0
|
|
20240902,161100,1311548870,11300,11300,11300,11300,0
|
|
20240902,161000,1311548870,11300,11300,11300,11300,0
|
|
20240902,160900,1311548870,11300,11300,11300,11300,0
|
|
20240902,160800,1311548870,11300,11300,11300,11300,0
|
|
20240902,160700,1311548870,11300,11300,11300,11300,0
|
|
20240902,160600,1311548870,11300,11300,11300,11300,0
|
|
20240902,160500,1311548870,11300,11300,11300,11300,0
|
|
20240902,160400,1311548870,11300,11300,11300,11300,0
|
|
20240902,160300,1311548870,11300,11300,11300,11300,0
|
|
20240902,160200,1311548870,11300,11300,11300,11300,0
|
|
20240902,160100,1311548870,11300,11300,11300,11300,0
|
|
20240902,160000,1311548870,11300,11300,11300,11300,0
|
|
20240902,155900,1311548870,11300,11300,11300,11300,0
|
|
20240902,155800,1311548870,11300,11300,11300,11300,0
|
|
20240902,155700,1311548870,11300,11300,11300,11300,0
|
|
20240902,155600,1311548870,11300,11300,11300,11300,0
|
|
20240902,155500,1311548870,11300,11300,11300,11300,0
|
|
20240902,155400,1311548870,11300,11300,11300,11300,0
|
|
20240902,155300,1311548870,11300,11300,11300,11300,906
|
|
20240902,155200,1311548870,11300,11300,11300,11300,0
|
|
20240902,155100,1311548870,11300,11300,11300,11300,0
|
|
20240902,155000,1311548870,11300,11300,11300,11300,0
|
|
20240902,154900,1311548870,11300,11300,11300,11300,0
|
|
20240902,154800,1311548870,11300,11300,11300,11300,0
|
|
20240902,154700,1311548870,11300,11300,11300,11300,0
|
|
20240902,154600,1311548870,11300,11300,11300,11300,0
|
|
20240902,154500,1311548870,11300,11300,11300,11300,0
|
|
20240902,154400,1311548870,11300,11300,11300,11300,0
|
|
20240902,154300,1311548870,11300,11300,11300,11300,0
|
|
20240902,154200,1311548870,11300,11300,11300,11300,0
|
|
20240902,154100,1311548870,11300,11300,11300,11300,0
|
|
20240902,154000,1311548870,11300,11300,11300,11300,0
|
|
20240902,153900,1311548870,11300,11300,11300,11300,0
|
|
20240902,153800,1311548870,11300,11300,11300,11300,0
|
|
20240902,153700,1311548870,11300,11300,11300,11300,0
|
|
20240902,153600,1311548870,11300,11300,11300,11300,0
|
|
20240902,153500,1311548870,11300,11300,11300,11300,0
|
|
20240902,153400,1311548870,11300,11300,11300,11300,0
|
|
20240902,153300,1311548870,11300,11300,11300,11300,0
|
|
20240902,153200,1311548870,11300,11300,11300,11300,0
|
|
20240902,153100,1311548870,11300,11300,11300,11300,0
|
|
20240902,153000,1311548870,11300,11300,11300,11300,906
|
|
20240902,152900,1301311070,11330,11330,11330,11330,0
|
|
20240902,152800,1301311070,11330,11330,11330,11330,0
|
|
20240902,152700,1301311070,11330,11330,11330,11330,0
|
|
20240902,152600,1301311070,11330,11330,11330,11330,0
|
|
20240902,152500,1301311070,11330,11330,11330,11330,0
|
|
20240902,152400,1301311070,11330,11330,11330,11330,0
|
|
20240902,152300,1301311070,11330,11330,11330,11330,0
|
|
20240902,152200,1301311070,11330,11330,11330,11330,0
|
|
20240902,152100,1301311070,11330,11330,11330,11330,0
|
|
20240902,152000,1301311070,11330,11330,11330,11330,0
|
|
20240902,151900,1301311070,11330,11330,11330,11330,25
|
|
20240902,151800,1301027820,11330,11330,11330,11330,2
|
|
20240902,151700,1301005160,11300,11310,11310,11290,289
|
|
20240902,151600,1297739690,11330,11330,11330,11330,0
|
|
20240902,151500,1297739690,11330,11330,11330,11330,400
|
|
20240902,151400,1293207690,11330,11290,11330,11290,551
|
|
20240902,151300,1286979700,11290,11270,11290,11270,96
|
|
20240902,151200,1285896090,11270,11270,11270,11270,195
|
|
20240902,151100,1283698440,11270,11280,11290,11240,506
|
|
20240902,151000,1278008490,11250,11280,11280,11240,286
|
|
20240902,150900,1274790960,11280,11250,11290,11250,232
|
|
20240902,150800,1272174760,11240,11240,11240,11240,0
|
|
20240902,150700,1272174760,11240,11270,11290,11240,287
|
|
20240902,150600,1268940860,11280,11290,11290,11280,25
|
|
20240902,150500,1268658840,11300,11300,11300,11300,1
|
|
20240902,150400,1268647540,11320,11330,11330,11310,591
|
|
20240902,150300,1261960470,11330,11330,11330,11330,0
|
|
20240902,150200,1261960470,11330,11320,11340,11320,244
|
|
20240902,150100,1259198150,11310,11270,11310,11270,178
|
|
20240902,150000,1257187380,11280,11270,11310,11260,68
|
|
20240902,145900,1256419730,11320,11330,11330,11260,2257
|
|
20240902,145800,1230873950,11340,11330,11340,11330,101
|
|
20240902,145700,1229729610,11340,11330,11340,11330,92
|
|
20240902,145600,1228686700,11340,11330,11340,11330,370
|
|
20240902,145500,1224493310,11340,11340,11340,11340,113
|
|
20240902,145400,1223211890,11360,11400,11410,11360,526
|
|
20240902,145300,1217232350,11420,11400,11420,11400,417
|
|
20240902,145200,1212473860,11410,11390,11490,11380,8460
|
|
20240902,145100,1115942370,11390,11380,11390,11380,40
|
|
20240902,145000,1115487150,11380,11360,11380,11360,1072
|
|
20240902,144900,1103295160,11360,11360,11360,11360,1
|
|
20240902,144800,1103283800,11360,11350,11360,11350,60
|
|
20240902,144700,1102602770,11360,11360,11360,11340,31
|
|
20240902,144600,1102250660,11370,11370,11380,11370,258
|
|
20240902,144500,1099315560,11370,11360,11370,11360,356
|
|
20240902,144400,1095268600,11370,11370,11370,11370,102
|
|
20240902,144300,1094108860,11380,11350,11380,11350,1121
|
|
20240902,144200,1081372360,11350,11340,11350,11330,619
|
|
20240902,144100,1074351860,11340,11330,11340,11330,24
|
|
20240902,144000,1074079840,11330,11330,11340,11320,181
|
|
20240902,143900,1072029000,11340,11330,11340,11320,111
|
|
20240902,143800,1070771010,11340,11340,11340,11340,0
|
|
20240902,143700,1070771010,11340,11320,11340,11320,88
|
|
20240902,143600,1069774780,11320,11320,11320,11310,57
|
|
20240902,143500,1069129880,11320,11320,11320,11320,11
|
|
20240902,143400,1069005360,11330,11330,11330,11330,144
|
|
20240902,143300,1067373840,11340,11340,11350,11340,1478
|
|
20240902,143200,1050612990,11350,11340,11350,11340,668
|
|
20240902,143100,1043037050,11340,11350,11350,11340,55
|
|
20240902,143000,1042413340,11340,11290,11340,11290,3393
|
|
20240902,142900,1003972520,11290,11300,11300,11290,205
|
|
20240902,142800,1001656070,11300,11300,11300,11300,0
|
|
20240902,142700,1001656070,11300,11300,11300,11300,0
|
|
20240902,142600,1001656070,11300,11300,11300,11300,0
|
|
20240902,142500,1001656070,11300,11300,11300,11300,1
|
|
20240902,142400,1001644770,11290,11300,11300,11290,38
|
|
20240902,142300,1001215390,11300,11310,11310,11300,238
|
|
20240902,142200,998525970,11310,11310,11310,11300,325
|
|
20240902,142100,994853350,11320,11320,11320,11320,104
|
|
20240902,142000,993676070,11330,11320,11340,11320,166
|
|
20240902,141900,991795430,11330,11330,11330,11320,74
|
|
20240902,141800,990957220,11330,11320,11340,11320,282
|
|
20240902,141700,987763550,11310,11310,11310,11310,5
|
|
20240902,141600,987707000,11300,11300,11330,11300,1118
|
|
20240902,141500,975064090,11300,11300,11300,11290,120
|
|
20240902,141400,973708100,11290,11280,11290,11280,3
|
|
20240902,141300,973674240,11300,11310,11310,11300,172
|
|
20240902,141200,971730620,11310,11280,11320,11280,3169
|
|
20240902,141100,935931550,11280,11280,11280,11280,68
|
|
20240902,141000,935164510,11270,11260,11290,11260,2208
|
|
20240902,140900,910298800,11260,11220,11260,11220,172
|
|
20240902,140800,908364740,11190,11220,11220,11190,150
|
|
20240902,140700,906684780,11240,11230,11240,11230,54
|
|
20240902,140600,906078350,11240,11230,11240,11230,51
|
|
20240902,140500,905505610,11230,11230,11230,11230,4
|
|
20240902,140400,905460690,11240,11240,11240,11240,0
|
|
20240902,140300,905460690,11240,11240,11240,11240,159
|
|
20240902,140200,903673530,11250,11280,11290,11250,128
|
|
20240902,140100,902230050,11280,11270,11280,11270,61
|
|
20240902,140000,901542570,11270,11260,11300,11240,389
|
|
20240902,135900,897156660,11290,11250,11300,11250,5230
|
|
20240902,135800,838239440,11240,11220,11240,11220,881
|
|
20240902,135700,828340320,11220,11220,11220,11220,0
|
|
20240902,135600,828340320,11220,11220,11220,11220,10
|
|
20240902,135500,828228120,11220,11220,11220,11220,0
|
|
20240902,135400,828228120,11220,11220,11220,11220,0
|
|
20240902,135300,828228120,11220,11230,11230,11220,91
|
|
20240902,135200,827207080,11240,11240,11250,11240,344
|
|
20240902,135100,823340510,11230,11230,11240,11230,3
|
|
20240902,135000,823306810,11240,11240,11240,11240,0
|
|
20240902,134900,823306810,11240,11220,11240,11220,601
|
|
20240902,134800,816555520,11230,11230,11230,11230,0
|
|
20240902,134700,816555520,11230,11230,11230,11230,6
|
|
20240902,134600,816488140,11230,11190,11230,11190,233
|
|
20240902,134500,813871970,11200,11200,11200,11190,3
|
|
20240902,134400,813838380,11210,11190,11210,11190,471
|
|
20240902,134300,808563180,11200,11200,11200,11200,0
|
|
20240902,134200,808563180,11200,11210,11220,11180,516
|
|
20240902,134100,802793650,11200,11200,11200,11200,18
|
|
20240902,134000,802592050,11210,11210,11210,11210,71
|
|
20240902,133900,801796140,11220,11220,11220,11220,0
|
|
20240902,133800,801796140,11220,11220,11230,11210,96
|
|
20240902,133700,800719860,11220,11220,11220,11220,0
|
|
20240902,133600,800719860,11220,11220,11220,11220,98
|
|
20240902,133500,799620300,11220,11220,11220,11220,33
|
|
20240902,133400,799250040,11220,11220,11220,11220,1
|
|
20240902,133300,799238820,11220,11220,11220,11220,2
|
|
20240902,133200,799216380,11220,11240,11240,11220,18
|
|
20240902,133100,799014110,11240,11230,11240,11230,6
|
|
20240902,133000,798946680,11240,11230,11240,11230,341
|
|
20240902,132900,795117240,11240,11230,11240,11230,276
|
|
20240902,132800,792015010,11230,11230,11230,11210,473
|
|
20240902,132700,786706220,11220,11200,11220,11200,346
|
|
20240902,132600,782828040,11220,11150,11220,11150,553
|
|
20240902,132500,776636260,11140,11140,11140,11140,0
|
|
20240902,132400,776636260,11140,11150,11160,11140,1696
|
|
20240902,132300,757724340,11160,11160,11160,11160,159
|
|
20240902,132200,755949900,11180,11160,11180,11160,46
|
|
20240902,132100,755436040,11170,11160,11170,11160,2
|
|
20240902,132000,755413710,11160,11160,11160,11160,0
|
|
20240902,131900,755413710,11160,11160,11160,11160,60
|
|
20240902,131800,754744110,11160,11140,11160,11140,2
|
|
20240902,131700,754721810,11170,11170,11170,11140,1031
|
|
20240902,131600,743219600,11170,11170,11170,11170,9
|
|
20240902,131500,743119070,11170,11170,11170,11170,78
|
|
20240902,131400,742247810,11180,11180,11180,11170,579
|
|
20240902,131300,735776660,11210,11210,11210,11210,0
|
|
20240902,131200,735776660,11210,11210,11210,11210,1
|
|
20240902,131100,735765450,11180,11190,11190,11180,2
|
|
20240902,131000,735743080,11210,11200,11210,11200,6
|
|
20240902,130900,735675830,11210,11210,11210,11210,0
|
|
20240902,130800,735675830,11210,11190,11210,11180,62
|
|
20240902,130700,734982500,11210,11210,11210,11200,9
|
|
20240902,130600,734881680,11210,11210,11220,11210,122
|
|
20240902,130500,733514040,11220,11220,11220,11220,458
|
|
20240902,130400,728375280,11230,11230,11230,11230,551
|
|
20240902,130300,722187550,11230,11220,11230,11220,211
|
|
20240902,130200,719820110,11220,11220,11220,11180,644
|
|
20240902,130100,712616500,11230,11220,11230,11210,523
|
|
20240902,130000,706746360,11220,11200,11240,11200,868
|
|
20240902,125900,697009450,11230,11190,11230,11180,731
|
|
20240902,125800,688824050,11190,11140,11200,11140,2257
|
|
20240902,125700,663607550,11140,11140,11140,11140,7
|
|
20240902,125600,663529570,11140,11130,11140,11130,48
|
|
20240902,125500,662995140,11130,11130,11130,11130,0
|
|
20240902,125400,662995140,11130,11130,11130,11130,0
|
|
20240902,125300,662995140,11130,11130,11130,11130,77
|
|
20240902,125200,662138130,11140,11150,11150,11140,198
|
|
20240902,125100,659931510,11140,11140,11150,11140,385
|
|
20240902,125000,655642570,11140,11130,11140,11130,3
|
|
20240902,124900,655609160,11150,11080,11150,11070,2080
|
|
20240902,124800,632522320,11070,11070,11070,11070,189
|
|
20240902,124700,630430090,11070,11070,11070,11070,0
|
|
20240902,124600,630430090,11070,11070,11070,11070,0
|
|
20240902,124500,630430090,11070,11070,11070,11070,92
|
|
20240902,124400,629411650,11080,11080,11080,11080,0
|
|
20240902,124300,629411650,11080,11060,11080,11060,102
|
|
20240902,124200,628283490,11090,11070,11090,11070,103
|
|
20240902,124100,627143230,11090,11070,11090,11070,92
|
|
20240902,124000,626124760,11090,11090,11090,11090,0
|
|
20240902,123900,626124760,11090,11100,11100,11090,11
|
|
20240902,123800,626002720,11100,11080,11100,11080,376
|
|
20240902,123700,621835970,11080,11080,11080,11070,70
|
|
20240902,123600,621060420,11080,11080,11080,11070,449
|
|
20240902,123500,616088770,11080,11070,11080,11070,10
|
|
20240902,123400,615978060,11060,11060,11070,11060,176
|
|
20240902,123300,614031480,11050,11050,11050,11050,24
|
|
20240902,123200,613766280,11050,11050,11050,11050,1
|
|
20240902,123100,613755230,11050,11050,11050,11050,51
|
|
20240902,123000,613191680,11070,11070,11070,11070,0
|
|
20240902,122900,613191680,11070,11040,11070,11040,482
|
|
20240902,122800,607865010,11030,11030,11030,11030,1
|
|
20240902,122700,607853980,11030,11030,11030,11030,0
|
|
20240902,122600,607853980,11030,11030,11030,11030,25
|
|
20240902,122500,607578230,11030,11030,11030,11030,0
|
|
20240902,122400,607578230,11030,11030,11030,11030,80
|
|
20240902,122300,606695830,11050,11050,11050,11050,1
|
|
20240902,122200,606684780,11030,11030,11030,11030,100
|
|
20240902,122100,605581780,11050,11050,11050,11050,0
|
|
20240902,122000,605581780,11050,11050,11050,11050,0
|
|
20240902,121900,605581780,11050,11050,11050,11050,1
|
|
20240902,121800,605570730,11050,11050,11050,11050,0
|
|
20240902,121700,605570730,11050,11050,11050,11050,1
|
|
20240902,121600,605559680,11050,11020,11050,11020,114
|
|
20240902,121500,604303250,11020,11020,11020,11020,0
|
|
20240902,121400,604303250,11020,11020,11020,11020,3
|
|
20240902,121300,604270190,11010,11010,11010,11010,0
|
|
20240902,121200,604270190,11010,11010,11010,11010,26
|
|
20240902,121100,603983930,11010,11010,11010,11010,0
|
|
20240902,121000,603983930,11010,11020,11020,11010,135
|
|
20240902,120900,602497560,11020,11020,11020,11020,0
|
|
20240902,120800,602497560,11020,11020,11020,11020,0
|
|
20240902,120700,602497560,11020,11020,11020,11020,0
|
|
20240902,120600,602497560,11020,11020,11020,11020,0
|
|
20240902,120500,602497560,11020,11020,11020,11020,0
|
|
20240902,120400,602497560,11020,11000,11020,11000,2
|
|
20240902,120300,602475540,11020,11020,11020,11020,10
|
|
20240902,120200,602365340,11000,11000,11000,11000,57
|
|
20240902,120100,601738340,11020,11000,11020,11000,95
|
|
20240902,120000,600692170,11000,11000,11000,11000,201
|
|
20240902,115900,598481170,10990,10990,10990,10990,0
|
|
20240902,115800,598481170,10990,10990,10990,10990,68
|
|
20240902,115700,597733850,10980,10980,10980,10980,0
|
|
20240902,115600,597733850,10980,10980,10980,10980,0
|
|
20240902,115500,597733850,10980,10980,10980,10980,1
|
|
20240902,115400,597722870,10990,10990,10990,10990,0
|
|
20240902,115300,597722870,10990,10990,10990,10990,0
|
|
20240902,115200,597722870,10990,10990,10990,10990,2
|
|
20240902,115100,597700890,10990,10990,10990,10990,0
|
|
20240902,115000,597700890,10990,10990,10990,10990,0
|
|
20240902,114900,597700890,10990,10990,10990,10990,0
|
|
20240902,114800,597700890,10990,10990,10990,10990,0
|
|
20240902,114700,597700890,10990,10990,11000,10990,34
|
|
20240902,114600,597327200,10990,10990,11000,10990,202
|
|
20240902,114500,595107210,10990,10990,11000,10990,35
|
|
20240902,114400,594722550,10990,11000,11000,10990,8
|
|
20240902,114300,594634590,10990,10980,10990,10980,13
|
|
20240902,114200,594491830,10980,10980,10980,10980,0
|
|
20240902,114100,594491830,10980,10980,10980,10980,1
|
|
20240902,114000,594480850,10960,10960,10960,10960,750
|
|
20240902,113900,586260850,10970,10970,10970,10970,2
|
|
20240902,113800,586238910,10980,10980,10980,10980,2
|
|
20240902,113700,586216950,10960,10960,10960,10960,76
|
|
20240902,113600,585383990,10970,10970,10970,10970,464
|
|
20240902,113500,580293910,10970,10970,10970,10970,5
|
|
20240902,113400,580239060,10970,10970,10970,10970,0
|
|
20240902,113300,580239060,10970,10970,10970,10970,0
|
|
20240902,113200,580239060,10970,10970,10970,10970,32
|
|
20240902,113100,579888020,10970,10970,10970,10970,5
|
|
20240902,113000,579833170,10970,10970,10970,10970,0
|
|
20240902,112900,579833170,10970,10970,10970,10970,0
|
|
20240902,112800,579833170,10970,10970,10970,10970,0
|
|
20240902,112700,579833170,10970,10970,10970,10970,0
|
|
20240902,112600,579833170,10970,10970,10970,10970,0
|
|
20240902,112500,579833170,10970,10970,10970,10970,0
|
|
20240902,112400,579833170,10970,10970,10970,10970,141
|
|
20240902,112300,578286400,10970,10970,10970,10970,270
|
|
20240902,112200,575324500,10980,10980,10980,10980,55
|
|
20240902,112100,574720600,10980,10980,10980,10980,0
|
|
20240902,112000,574720600,10980,10960,10980,10960,234
|
|
20240902,111900,572151650,10960,10960,10960,10960,4
|
|
20240902,111800,572107810,10960,10960,10960,10960,0
|
|
20240902,111700,572107810,10960,10970,10970,10960,578
|
|
20240902,111600,565772910,10970,10970,10970,10970,31
|
|
20240902,111500,565432840,10970,10970,10970,10970,0
|
|
20240902,111400,565432840,10970,10970,10970,10970,0
|
|
20240902,111300,565432840,10970,10970,10970,10970,0
|
|
20240902,111200,565432840,10970,10970,10970,10970,0
|
|
20240902,111100,565432840,10970,10970,10970,10970,3
|
|
20240902,111000,565399930,10970,10970,10970,10970,0
|
|
20240902,110900,565399930,10970,10970,10970,10970,0
|
|
20240902,110800,565399930,10970,10970,10970,10970,0
|
|
20240902,110700,565399930,10970,10970,10970,10970,0
|
|
20240902,110600,565399930,10970,10970,10970,10970,0
|
|
20240902,110500,565399930,10970,10970,10970,10970,1
|
|
20240902,110400,565388960,10970,10970,10970,10970,0
|
|
20240902,110300,565388960,10970,10970,10970,10970,0
|
|
20240902,110200,565388960,10970,10970,10970,10970,3
|
|
20240902,110100,565356050,10960,10960,10960,10960,421
|
|
20240902,110000,560741890,10960,10960,10960,10960,0
|
|
20240902,105900,560741890,10960,10960,10960,10960,0
|
|
20240902,105800,560741890,10960,10960,10960,10960,63
|
|
20240902,105700,560051410,10970,10970,10970,10970,0
|
|
20240902,105600,560051410,10970,10970,10970,10970,0
|
|
20240902,105500,560051410,10970,10970,10970,10970,190
|
|
20240902,105400,557967110,10970,10970,10970,10970,0
|
|
20240902,105300,557967110,10970,10970,10970,10970,180
|
|
20240902,105200,555992510,10980,10980,10980,10980,0
|
|
20240902,105100,555992510,10980,10980,10980,10980,2
|
|
20240902,105000,555970550,10970,10970,10970,10970,0
|
|
20240902,104900,555970550,10970,10970,10970,10970,0
|
|
20240902,104800,555970550,10970,10970,10970,10970,0
|
|
20240902,104700,555970550,10970,10970,10970,10970,0
|
|
20240902,104600,555970550,10970,10970,10970,10970,16
|
|
20240902,104500,555795030,10970,10980,10980,10970,29
|
|
20240902,104400,555476800,10980,10980,10980,10980,10
|
|
20240902,104300,555367000,10970,10970,10970,10970,300
|
|
20240902,104200,552076000,10980,10980,10980,10980,0
|
|
20240902,104100,552076000,10980,10980,10980,10980,506
|
|
20240902,104000,546520120,10990,10990,10990,10990,1
|
|
20240902,103900,546509130,10990,10990,10990,10990,72
|
|
20240902,103800,545717850,10990,10990,10990,10990,0
|
|
20240902,103700,545717850,10990,11010,11010,10990,278
|
|
20240902,103600,542661570,11010,11010,11010,11010,156
|
|
20240902,103500,540944010,11010,11010,11010,11010,10
|
|
20240902,103400,540833910,11010,11010,11010,11010,223
|
|
20240902,103300,538378680,11020,11020,11020,11020,51
|
|
20240902,103200,537816660,11030,11030,11030,11030,10
|
|
20240902,103100,537706360,11030,11030,11030,11030,0
|
|
20240902,103000,537706360,11030,11030,11030,11030,10
|
|
20240902,102900,537596060,11030,11030,11030,11020,5
|
|
20240902,102800,537540940,11020,11020,11020,11020,153
|
|
20240902,102700,535854880,11010,11010,11010,11010,61
|
|
20240902,102600,535183270,11010,11010,11010,11010,10
|
|
20240902,102500,535073170,11010,10990,11010,10990,11
|
|
20240902,102400,534952160,10990,10990,10990,10990,19
|
|
20240902,102300,534743350,10990,10990,10990,10990,0
|
|
20240902,102200,534743350,10990,10990,10990,10990,0
|
|
20240902,102100,534743350,10990,10990,10990,10990,0
|
|
20240902,102000,534743350,10990,10990,10990,10990,56
|
|
20240902,101900,534127910,10970,10970,10970,10970,24
|
|
20240902,101800,533864630,10970,10970,10970,10970,200
|
|
20240902,101700,531670630,10970,10970,10970,10970,6
|
|
20240902,101600,531604810,10970,10970,10970,10970,65
|
|
20240902,101500,530891760,10970,10970,10970,10970,27
|
|
20240902,101400,530595570,10980,10970,10980,10970,13
|
|
20240902,101300,530452860,10970,10970,10970,10970,0
|
|
20240902,101200,530452860,10970,10970,10970,10970,39
|
|
20240902,101100,530025030,10960,10960,10960,10960,0
|
|
20240902,101000,530025030,10960,10960,10960,10960,0
|
|
20240902,100900,530025030,10960,10960,10960,10960,0
|
|
20240902,100800,530025030,10960,10960,10960,10960,377
|
|
20240902,100700,525893110,10970,10980,10980,10970,810
|
|
20240902,100600,517004850,10990,10990,10990,10990,31
|
|
20240902,100500,516664160,11000,11000,11000,11000,270
|
|
20240902,100400,513694160,11020,11020,11020,11020,4
|
|
20240902,100300,513650080,11000,11000,11000,11000,45
|
|
20240902,100200,513155080,10980,10980,11000,10980,148
|
|
20240902,100100,511530000,10980,10980,10980,10980,211
|
|
20240902,100000,509213220,10980,11000,11000,10980,501
|
|
20240902,095900,503712210,11000,11010,11010,11000,456
|
|
20240902,095800,498694810,11020,11020,11020,11020,0
|
|
20240902,095700,498694810,11020,11020,11020,11020,38
|
|
20240902,095600,498276050,11020,11020,11020,11020,0
|
|
20240902,095500,498276050,11020,11030,11030,11020,38
|
|
20240902,095400,497857280,11030,11030,11060,11030,102
|
|
20240902,095300,496732190,11060,11030,11060,11030,31
|
|
20240902,095200,496389380,11060,11060,11060,11060,0
|
|
20240902,095100,496389380,11060,11020,11060,11010,278
|
|
20240902,095000,493323630,11040,11040,11040,11040,0
|
|
20240902,094900,493323630,11040,11050,11050,11040,329
|
|
20240902,094800,489691450,11050,11040,11050,11040,103
|
|
20240902,094700,488554310,11040,11040,11040,11040,125
|
|
20240902,094600,487174310,11040,11000,11040,11000,400
|
|
20240902,094500,482768210,11020,10990,11020,10990,182
|
|
20240902,094400,480765390,10970,10980,10980,10970,494
|
|
20240902,094300,475342360,10980,10980,10980,10980,496
|
|
20240902,094200,469896280,10980,10980,10980,10980,228
|
|
20240902,094100,467392840,10990,10980,10990,10980,16
|
|
20240902,094000,467217040,10980,11020,11020,10980,669
|
|
20240902,093900,459869480,11010,11020,11020,11010,8
|
|
20240902,093800,459781390,11010,11010,11010,11010,1
|
|
20240902,093700,459770380,11020,11020,11020,11020,1
|
|
20240902,093600,459759360,11030,11030,11030,11030,30
|
|
20240902,093500,459428460,11030,11010,11030,11010,6
|
|
20240902,093400,459362330,11020,11010,11020,11010,7
|
|
20240902,093300,459285250,11010,11020,11030,11010,441
|
|
20240902,093200,454426800,11030,11000,11030,11000,13
|
|
20240902,093100,454283590,10970,10990,10990,10970,327
|
|
20240902,093000,450694860,10980,10980,10990,10980,226
|
|
20240902,092900,448213280,10990,10980,10990,10980,480
|
|
20240902,092800,442939580,10980,10980,10980,10980,152
|
|
20240902,092700,441270620,10990,11040,11040,10990,2130
|
|
20240902,092600,417827350,11040,11030,11040,11030,101
|
|
20240902,092500,416713310,11040,11030,11040,11030,51
|
|
20240902,092400,416150550,11040,11040,11070,11040,31
|
|
20240902,092300,415808280,11100,10990,11100,10990,755
|
|
20240902,092200,407502280,10980,10990,10990,10980,492
|
|
20240902,092100,402095700,10980,10980,10980,10980,171
|
|
20240902,092000,400218120,10990,10990,10990,10990,1
|
|
20240902,091900,400207130,10980,10980,10980,10980,50
|
|
20240902,091800,399658130,10980,10990,10990,10980,687
|
|
20240902,091700,392111450,11000,11000,11000,11000,1060
|
|
20240902,091600,380451450,11000,10990,11060,10990,2370
|
|
20240902,091500,354362670,11000,11060,11060,11000,3306
|
|
20240902,091400,317913410,11060,11050,11070,11000,3006
|
|
20240902,091300,284805100,11050,11050,11050,11050,95
|
|
20240902,091200,283755350,11020,11080,11080,11020,1514
|
|
20240902,091100,267027770,11080,11090,11090,11080,475
|
|
20240902,091000,261762220,11100,11120,11120,11100,508
|
|
20240902,090900,256117260,11140,11090,11150,11090,1219
|
|
20240902,090800,242549290,11090,11130,11130,11090,331
|
|
20240902,090700,238874690,11140,11170,11190,11130,1427
|
|
20240902,090600,222945380,11180,11100,11180,11100,1297
|
|
20240902,090500,208465890,11170,11010,11170,11010,3506
|
|
20240902,090400,169408270,11010,11020,11120,11010,1299
|
|
20240902,090300,155027540,11000,11030,11030,11000,1309
|
|
20240902,090200,140603420,11030,11040,11040,11020,1584
|
|
20240902,090100,123131650,11070,11120,11180,11030,5371
|
|
20240902,090000,63559400,11090,11130,11130,11000,5677
|