659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,195600,423303070,4530,4530,4530,4530,1760
|
|
20240902,195500,423303070,4530,4530,4530,4530,0
|
|
20240902,195400,423303070,4530,4530,4530,4530,0
|
|
20240902,195300,423303070,4530,4530,4530,4530,0
|
|
20240902,195200,423303070,4530,4530,4530,4530,0
|
|
20240902,195100,423303070,4530,4530,4530,4530,0
|
|
20240902,195000,423303070,4530,4530,4530,4530,0
|
|
20240902,194900,423303070,4530,4530,4530,4530,0
|
|
20240902,194800,423303070,4530,4530,4530,4530,0
|
|
20240902,194700,423303070,4530,4530,4530,4530,0
|
|
20240902,194600,423303070,4530,4530,4530,4530,0
|
|
20240902,194500,423303070,4530,4530,4530,4530,0
|
|
20240902,194400,423303070,4530,4530,4530,4530,0
|
|
20240902,194300,423303070,4530,4530,4530,4530,0
|
|
20240902,194200,423303070,4530,4530,4530,4530,0
|
|
20240902,194100,423303070,4530,4530,4530,4530,0
|
|
20240902,194000,423303070,4530,4530,4530,4530,0
|
|
20240902,193900,423303070,4530,4530,4530,4530,0
|
|
20240902,193800,423303070,4530,4530,4530,4530,0
|
|
20240902,193700,423303070,4530,4530,4530,4530,0
|
|
20240902,193600,423303070,4530,4530,4530,4530,0
|
|
20240902,193500,423303070,4530,4530,4530,4530,0
|
|
20240902,193400,423303070,4530,4530,4530,4530,0
|
|
20240902,193300,423303070,4530,4530,4530,4530,0
|
|
20240902,193200,423303070,4530,4530,4530,4530,0
|
|
20240902,193100,423303070,4530,4530,4530,4530,0
|
|
20240902,193000,423303070,4530,4530,4530,4530,0
|
|
20240902,192900,423303070,4530,4530,4530,4530,0
|
|
20240902,192800,423303070,4530,4530,4530,4530,0
|
|
20240902,192700,423303070,4530,4530,4530,4530,0
|
|
20240902,192600,423303070,4530,4530,4530,4530,1760
|
|
20240902,192500,423303070,4530,4530,4530,4530,0
|
|
20240902,192400,423303070,4530,4530,4530,4530,0
|
|
20240902,192300,423303070,4530,4530,4530,4530,0
|
|
20240902,192200,423303070,4530,4530,4530,4530,0
|
|
20240902,192100,423303070,4530,4530,4530,4530,0
|
|
20240902,192000,423303070,4530,4530,4530,4530,0
|
|
20240902,191900,423303070,4530,4530,4530,4530,0
|
|
20240902,191800,423303070,4530,4530,4530,4530,0
|
|
20240902,191700,423303070,4530,4530,4530,4530,0
|
|
20240902,191600,423303070,4530,4530,4530,4530,0
|
|
20240902,191500,423303070,4530,4530,4530,4530,0
|
|
20240902,191400,423303070,4530,4530,4530,4530,0
|
|
20240902,191300,423303070,4530,4530,4530,4530,0
|
|
20240902,191200,423303070,4530,4530,4530,4530,0
|
|
20240902,191100,423303070,4530,4530,4530,4530,0
|
|
20240902,191000,423303070,4530,4530,4530,4530,0
|
|
20240902,190900,423303070,4530,4530,4530,4530,0
|
|
20240902,190800,423303070,4530,4530,4530,4530,0
|
|
20240902,190700,423303070,4530,4530,4530,4530,0
|
|
20240902,190600,423303070,4530,4530,4530,4530,0
|
|
20240902,190500,423303070,4530,4530,4530,4530,0
|
|
20240902,190400,423303070,4530,4530,4530,4530,0
|
|
20240902,190300,423303070,4530,4530,4530,4530,0
|
|
20240902,190200,423303070,4530,4530,4530,4530,0
|
|
20240902,190100,423303070,4530,4530,4530,4530,0
|
|
20240902,190000,423303070,4530,4530,4530,4530,0
|
|
20240902,185900,423303070,4530,4530,4530,4530,0
|
|
20240902,185800,423303070,4530,4530,4530,4530,0
|
|
20240902,185700,423303070,4530,4530,4530,4530,0
|
|
20240902,185600,423303070,4530,4530,4530,4530,1760
|
|
20240902,185500,423303070,4530,4530,4530,4530,0
|
|
20240902,185400,423303070,4530,4530,4530,4530,0
|
|
20240902,185300,423303070,4530,4530,4530,4530,0
|
|
20240902,185200,423303070,4530,4530,4530,4530,0
|
|
20240902,185100,423303070,4530,4530,4530,4530,0
|
|
20240902,185000,423303070,4530,4530,4530,4530,0
|
|
20240902,184900,423303070,4530,4530,4530,4530,0
|
|
20240902,184800,423303070,4530,4530,4530,4530,0
|
|
20240902,184700,423303070,4530,4530,4530,4530,0
|
|
20240902,184600,423303070,4530,4530,4530,4530,0
|
|
20240902,184500,423303070,4530,4530,4530,4530,0
|
|
20240902,184400,423303070,4530,4530,4530,4530,0
|
|
20240902,184300,423303070,4530,4530,4530,4530,0
|
|
20240902,184200,423303070,4530,4530,4530,4530,0
|
|
20240902,184100,423303070,4530,4530,4530,4530,0
|
|
20240902,184000,423303070,4530,4530,4530,4530,0
|
|
20240902,183900,423303070,4530,4530,4530,4530,0
|
|
20240902,183800,423303070,4530,4530,4530,4530,0
|
|
20240902,183700,423303070,4530,4530,4530,4530,0
|
|
20240902,183600,423303070,4530,4530,4530,4530,0
|
|
20240902,183500,423303070,4530,4530,4530,4530,0
|
|
20240902,183400,423303070,4530,4530,4530,4530,0
|
|
20240902,183300,423303070,4530,4530,4530,4530,0
|
|
20240902,183200,423303070,4530,4530,4530,4530,0
|
|
20240902,183100,423303070,4530,4530,4530,4530,0
|
|
20240902,183000,423303070,4530,4530,4530,4530,0
|
|
20240902,182900,423303070,4530,4530,4530,4530,0
|
|
20240902,182800,423303070,4530,4530,4530,4530,0
|
|
20240902,182700,423303070,4530,4530,4530,4530,0
|
|
20240902,182600,423303070,4530,4530,4530,4530,1760
|
|
20240902,182500,423303070,4530,4530,4530,4530,0
|
|
20240902,182400,423303070,4530,4530,4530,4530,0
|
|
20240902,182300,423303070,4530,4530,4530,4530,0
|
|
20240902,182200,423303070,4530,4530,4530,4530,0
|
|
20240902,182100,423303070,4530,4530,4530,4530,0
|
|
20240902,182000,423303070,4530,4530,4530,4530,0
|
|
20240902,181900,423303070,4530,4530,4530,4530,0
|
|
20240902,181800,423303070,4530,4530,4530,4530,0
|
|
20240902,181700,423303070,4530,4530,4530,4530,0
|
|
20240902,181600,423303070,4530,4530,4530,4530,0
|
|
20240902,181500,423303070,4530,4530,4530,4530,0
|
|
20240902,181400,423303070,4530,4530,4530,4530,0
|
|
20240902,181300,423303070,4530,4530,4530,4530,0
|
|
20240902,181200,423303070,4530,4530,4530,4530,0
|
|
20240902,181100,423303070,4530,4530,4530,4530,0
|
|
20240902,181000,423303070,4530,4530,4530,4530,0
|
|
20240902,180900,423303070,4530,4530,4530,4530,0
|
|
20240902,180800,423303070,4530,4530,4530,4530,0
|
|
20240902,180700,423303070,4530,4530,4530,4530,0
|
|
20240902,180600,423303070,4530,4530,4530,4530,0
|
|
20240902,180500,423303070,4530,4530,4530,4530,0
|
|
20240902,180400,423303070,4530,4530,4530,4530,0
|
|
20240902,180300,423303070,4530,4530,4530,4530,0
|
|
20240902,180200,423303070,4530,4530,4530,4530,0
|
|
20240902,180100,423303070,4530,4530,4530,4530,0
|
|
20240902,180000,423303070,4530,4530,4530,4530,0
|
|
20240902,175900,423303070,4530,4530,4530,4530,0
|
|
20240902,175800,423303070,4530,4530,4530,4530,0
|
|
20240902,175700,423303070,4530,4530,4530,4530,0
|
|
20240902,175600,423303070,4530,4530,4530,4530,1760
|
|
20240902,175500,423303070,4530,4530,4530,4530,0
|
|
20240902,175400,423303070,4530,4530,4530,4530,0
|
|
20240902,175300,423303070,4530,4530,4530,4530,0
|
|
20240902,175200,423303070,4530,4530,4530,4530,0
|
|
20240902,175100,423303070,4530,4530,4530,4530,0
|
|
20240902,175000,423303070,4530,4530,4530,4530,0
|
|
20240902,174900,423303070,4530,4530,4530,4530,0
|
|
20240902,174800,423303070,4530,4530,4530,4530,0
|
|
20240902,174700,423303070,4530,4530,4530,4530,0
|
|
20240902,174600,423303070,4530,4530,4530,4530,0
|
|
20240902,174500,423303070,4530,4530,4530,4530,0
|
|
20240902,174400,423303070,4530,4530,4530,4530,0
|
|
20240902,174300,423303070,4530,4530,4530,4530,0
|
|
20240902,174200,423303070,4530,4530,4530,4530,0
|
|
20240902,174100,423303070,4530,4530,4530,4530,0
|
|
20240902,174000,423303070,4530,4530,4530,4530,0
|
|
20240902,173900,423303070,4530,4530,4530,4530,0
|
|
20240902,173800,423303070,4530,4530,4530,4530,0
|
|
20240902,173700,423303070,4530,4530,4530,4530,0
|
|
20240902,173600,423303070,4530,4530,4530,4530,0
|
|
20240902,173500,423303070,4530,4530,4530,4530,0
|
|
20240902,173400,423303070,4530,4530,4530,4530,0
|
|
20240902,173300,423303070,4530,4530,4530,4530,0
|
|
20240902,173200,423303070,4530,4530,4530,4530,0
|
|
20240902,173100,423303070,4530,4530,4530,4530,0
|
|
20240902,173000,423303070,4530,4530,4530,4530,0
|
|
20240902,172900,423303070,4530,4530,4530,4530,0
|
|
20240902,172800,423303070,4530,4530,4530,4530,0
|
|
20240902,172700,423303070,4530,4530,4530,4530,0
|
|
20240902,172600,423303070,4530,4530,4530,4530,1760
|
|
20240902,172500,423303070,4530,4530,4530,4530,0
|
|
20240902,172400,423303070,4530,4530,4530,4530,0
|
|
20240902,172300,423303070,4530,4530,4530,4530,0
|
|
20240902,172200,423303070,4530,4530,4530,4530,0
|
|
20240902,172100,423303070,4530,4530,4530,4530,0
|
|
20240902,172000,423303070,4530,4530,4530,4530,0
|
|
20240902,171900,423303070,4530,4530,4530,4530,0
|
|
20240902,171800,423303070,4530,4530,4530,4530,0
|
|
20240902,171700,423303070,4530,4530,4530,4530,0
|
|
20240902,171600,423303070,4530,4530,4530,4530,0
|
|
20240902,171500,423303070,4530,4530,4530,4530,0
|
|
20240902,171400,423303070,4530,4530,4530,4530,0
|
|
20240902,171300,423303070,4530,4530,4530,4530,0
|
|
20240902,171200,423303070,4530,4530,4530,4530,0
|
|
20240902,171100,423303070,4530,4530,4530,4530,0
|
|
20240902,171000,423303070,4530,4530,4530,4530,0
|
|
20240902,170900,423303070,4530,4530,4530,4530,0
|
|
20240902,170800,423303070,4530,4530,4530,4530,0
|
|
20240902,170700,423303070,4530,4530,4530,4530,0
|
|
20240902,170600,423303070,4530,4530,4530,4530,0
|
|
20240902,170500,423303070,4530,4530,4530,4530,0
|
|
20240902,170400,423303070,4530,4530,4530,4530,0
|
|
20240902,170300,423303070,4530,4530,4530,4530,0
|
|
20240902,170200,423303070,4530,4530,4530,4530,0
|
|
20240902,170100,423303070,4530,4530,4530,4530,0
|
|
20240902,170000,423303070,4530,4530,4530,4530,0
|
|
20240902,165900,423303070,4530,4530,4530,4530,0
|
|
20240902,165800,423303070,4530,4530,4530,4530,0
|
|
20240902,165700,423303070,4530,4530,4530,4530,0
|
|
20240902,165600,423303070,4530,4530,4530,4530,1760
|
|
20240902,165500,423303070,4530,4530,4530,4530,0
|
|
20240902,165400,423303070,4530,4530,4530,4530,0
|
|
20240902,165300,423303070,4530,4530,4530,4530,0
|
|
20240902,165200,423303070,4530,4530,4530,4530,0
|
|
20240902,165100,423303070,4530,4530,4530,4530,0
|
|
20240902,165000,423303070,4530,4530,4530,4530,0
|
|
20240902,164900,423303070,4530,4530,4530,4530,0
|
|
20240902,164800,423303070,4530,4530,4530,4530,0
|
|
20240902,164700,423303070,4530,4530,4530,4530,0
|
|
20240902,164600,423303070,4530,4530,4530,4530,0
|
|
20240902,164500,423303070,4530,4530,4530,4530,0
|
|
20240902,164400,423303070,4530,4530,4530,4530,0
|
|
20240902,164300,423303070,4530,4530,4530,4530,0
|
|
20240902,164200,423303070,4530,4530,4530,4530,0
|
|
20240902,164100,423303070,4530,4530,4530,4530,0
|
|
20240902,164000,423303070,4530,4530,4530,4530,0
|
|
20240902,163900,423303070,4530,4530,4530,4530,0
|
|
20240902,163800,423303070,4530,4530,4530,4530,0
|
|
20240902,163700,423303070,4530,4530,4530,4530,0
|
|
20240902,163600,423303070,4530,4530,4530,4530,0
|
|
20240902,163500,423303070,4530,4530,4530,4530,0
|
|
20240902,163400,423303070,4530,4530,4530,4530,0
|
|
20240902,163300,423303070,4530,4530,4530,4530,0
|
|
20240902,163200,423303070,4530,4530,4530,4530,0
|
|
20240902,163100,423303070,4530,4530,4530,4530,0
|
|
20240902,163000,423303070,4530,4530,4530,4530,0
|
|
20240902,162900,423303070,4530,4530,4530,4530,0
|
|
20240902,162800,423303070,4530,4530,4530,4530,0
|
|
20240902,162700,423303070,4530,4530,4530,4530,0
|
|
20240902,162600,423303070,4530,4530,4530,4530,1760
|
|
20240902,162500,423303070,4530,4530,4530,4530,0
|
|
20240902,162400,423303070,4530,4530,4530,4530,0
|
|
20240902,162300,423303070,4530,4530,4530,4530,0
|
|
20240902,162200,423303070,4530,4530,4530,4530,0
|
|
20240902,162100,423303070,4530,4530,4530,4530,0
|
|
20240902,162000,423303070,4530,4530,4530,4530,0
|
|
20240902,161900,423303070,4530,4530,4530,4530,0
|
|
20240902,161800,423303070,4530,4530,4530,4530,0
|
|
20240902,161700,423303070,4530,4530,4530,4530,0
|
|
20240902,161600,423303070,4530,4530,4530,4530,0
|
|
20240902,161500,423303070,4530,4530,4530,4530,0
|
|
20240902,161400,423303070,4530,4530,4530,4530,0
|
|
20240902,161300,423303070,4530,4530,4530,4530,0
|
|
20240902,161200,423303070,4530,4530,4530,4530,0
|
|
20240902,161100,423303070,4530,4530,4530,4530,0
|
|
20240902,161000,423303070,4530,4530,4530,4530,0
|
|
20240902,160900,423303070,4530,4530,4530,4530,0
|
|
20240902,160800,423303070,4530,4530,4530,4530,0
|
|
20240902,160700,423303070,4530,4530,4530,4530,0
|
|
20240902,160600,423303070,4530,4530,4530,4530,0
|
|
20240902,160500,423303070,4530,4530,4530,4530,0
|
|
20240902,160400,423303070,4530,4530,4530,4530,0
|
|
20240902,160300,423303070,4530,4530,4530,4530,0
|
|
20240902,160200,423303070,4530,4530,4530,4530,0
|
|
20240902,160100,423303070,4530,4530,4530,4530,0
|
|
20240902,160000,423303070,4530,4530,4530,4530,0
|
|
20240902,155900,423303070,4530,4530,4530,4530,0
|
|
20240902,155800,423303070,4530,4530,4530,4530,0
|
|
20240902,155700,423303070,4530,4530,4530,4530,0
|
|
20240902,155600,423303070,4530,4530,4530,4530,1760
|
|
20240902,155500,423303070,4530,4530,4530,4530,0
|
|
20240902,155400,423303070,4530,4530,4530,4530,0
|
|
20240902,155300,423303070,4530,4530,4530,4530,0
|
|
20240902,155200,423303070,4530,4530,4530,4530,0
|
|
20240902,155100,423303070,4530,4530,4530,4530,0
|
|
20240902,155000,423303070,4530,4530,4530,4530,0
|
|
20240902,154900,423303070,4530,4530,4530,4530,0
|
|
20240902,154800,423303070,4530,4530,4530,4530,0
|
|
20240902,154700,423303070,4530,4530,4530,4530,0
|
|
20240902,154600,423303070,4530,4530,4530,4530,0
|
|
20240902,154500,423303070,4530,4530,4530,4530,0
|
|
20240902,154400,423303070,4530,4530,4530,4530,0
|
|
20240902,154300,423303070,4530,4530,4530,4530,0
|
|
20240902,154200,423303070,4530,4530,4530,4530,0
|
|
20240902,154100,423303070,4530,4530,4530,4530,0
|
|
20240902,154000,423303070,4530,4530,4530,4530,0
|
|
20240902,153900,423303070,4530,4530,4530,4530,0
|
|
20240902,153800,423303070,4530,4530,4530,4530,0
|
|
20240902,153700,423303070,4530,4530,4530,4530,0
|
|
20240902,153600,423303070,4530,4530,4530,4530,0
|
|
20240902,153500,423303070,4530,4530,4530,4530,0
|
|
20240902,153400,423303070,4530,4530,4530,4530,0
|
|
20240902,153300,423303070,4530,4530,4530,4530,0
|
|
20240902,153200,423303070,4530,4530,4530,4530,0
|
|
20240902,153100,423303070,4530,4530,4530,4530,0
|
|
20240902,153000,423303070,4530,4530,4530,4530,1760
|
|
20240902,152900,415330270,4535,4535,4535,4535,0
|
|
20240902,152800,415330270,4535,4535,4535,4535,0
|
|
20240902,152700,415330270,4535,4535,4535,4535,0
|
|
20240902,152600,415330270,4535,4535,4535,4535,0
|
|
20240902,152500,415330270,4535,4535,4535,4535,0
|
|
20240902,152400,415330270,4535,4535,4535,4535,0
|
|
20240902,152300,415330270,4535,4535,4535,4535,0
|
|
20240902,152200,415330270,4535,4535,4535,4535,0
|
|
20240902,152100,415330270,4535,4535,4535,4535,0
|
|
20240902,152000,415330270,4535,4535,4535,4535,0
|
|
20240902,151900,415330270,4535,4540,4540,4535,91
|
|
20240902,151800,414917580,4535,4535,4535,4535,0
|
|
20240902,151700,414917580,4535,4535,4535,4535,30
|
|
20240902,151600,414781530,4535,4545,4545,4535,2475
|
|
20240902,151500,403547100,4555,4555,4555,4555,0
|
|
20240902,151400,403547100,4555,4555,4555,4555,0
|
|
20240902,151300,403547100,4555,4555,4555,4555,0
|
|
20240902,151200,403547100,4555,4555,4555,4555,3
|
|
20240902,151100,403533435,4550,4560,4560,4550,277
|
|
20240902,151000,402272535,4560,4560,4560,4560,0
|
|
20240902,150900,402272535,4560,4560,4560,4560,45
|
|
20240902,150800,402067335,4560,4560,4560,4560,3
|
|
20240902,150700,402053655,4560,4560,4560,4560,0
|
|
20240902,150600,402053655,4560,4560,4560,4560,10
|
|
20240902,150500,402008055,4560,4560,4560,4560,0
|
|
20240902,150400,402008055,4560,4560,4560,4560,0
|
|
20240902,150300,402008055,4560,4560,4560,4560,0
|
|
20240902,150200,402008055,4560,4560,4560,4560,0
|
|
20240902,150100,402008055,4560,4560,4560,4560,0
|
|
20240902,150000,402008055,4560,4560,4560,4560,1
|
|
20240902,145900,402003495,4555,4555,4555,4555,20
|
|
20240902,145800,401912395,4555,4555,4555,4555,0
|
|
20240902,145700,401912395,4555,4555,4555,4555,0
|
|
20240902,145600,401912395,4555,4555,4555,4555,0
|
|
20240902,145500,401912395,4555,4555,4555,4555,42
|
|
20240902,145400,401721085,4555,4555,4555,4555,0
|
|
20240902,145300,401721085,4555,4560,4560,4555,300
|
|
20240902,145200,400354085,4560,4560,4560,4560,68
|
|
20240902,145100,400044005,4560,4560,4560,4555,318
|
|
20240902,145000,398594915,4560,4555,4560,4555,210
|
|
20240902,144900,397638130,4555,4555,4555,4555,40
|
|
20240902,144800,397455930,4555,4550,4555,4550,30
|
|
20240902,144700,397319425,4545,4550,4550,4545,196
|
|
20240902,144600,396427745,4555,4555,4555,4555,207
|
|
20240902,144500,395484860,4555,4555,4555,4555,1
|
|
20240902,144400,395480305,4550,4545,4550,4545,35
|
|
20240902,144300,395321085,4555,4555,4555,4555,200
|
|
20240902,144200,394410085,4555,4545,4555,4545,106
|
|
20240902,144100,393928305,4540,4540,4540,4540,0
|
|
20240902,144000,393928305,4540,4540,4540,4540,0
|
|
20240902,143900,393928305,4540,4550,4550,4540,1000
|
|
20240902,143800,389386065,4555,4555,4555,4555,200
|
|
20240902,143700,388475065,4555,4555,4555,4555,140
|
|
20240902,143600,387837365,4555,4555,4555,4555,200
|
|
20240902,143500,386926365,4555,4555,4555,4555,0
|
|
20240902,143400,386926365,4555,4555,4555,4555,200
|
|
20240902,143300,386015365,4555,4555,4555,4555,200
|
|
20240902,143200,385104365,4555,4555,4555,4555,0
|
|
20240902,143100,385104365,4555,4555,4555,4555,200
|
|
20240902,143000,384193365,4555,4555,4555,4555,0
|
|
20240902,142900,384193365,4555,4555,4555,4555,200
|
|
20240902,142800,383282365,4555,4555,4555,4555,200
|
|
20240902,142700,382371365,4555,4555,4555,4555,100
|
|
20240902,142600,381915865,4555,4555,4555,4555,200
|
|
20240902,142500,381004865,4555,4555,4555,4555,38
|
|
20240902,142400,380831775,4555,4555,4555,4555,463
|
|
20240902,142300,378722810,4555,4560,4565,4555,2389
|
|
20240902,142200,367839450,4560,4560,4560,4560,1
|
|
20240902,142100,367834890,4555,4560,4560,4555,216
|
|
20240902,142000,366850010,4555,4560,4560,4555,697
|
|
20240902,141900,363672155,4580,4560,4580,4560,204
|
|
20240902,141800,362737895,4560,4560,4560,4560,46
|
|
20240902,141700,362528135,4570,4565,4570,4565,375
|
|
20240902,141600,360815260,4580,4565,4580,4565,267
|
|
20240902,141500,359592550,4580,4580,4580,4580,0
|
|
20240902,141400,359592550,4580,4580,4580,4580,200
|
|
20240902,141300,358676550,4585,4585,4585,4585,0
|
|
20240902,141200,358676550,4585,4585,4585,4585,200
|
|
20240902,141100,357759550,4585,4580,4585,4580,2100
|
|
20240902,141000,348132255,4585,4585,4585,4585,0
|
|
20240902,140900,348132255,4585,4580,4585,4580,248
|
|
20240902,140800,346995415,4585,4585,4585,4585,0
|
|
20240902,140700,346995415,4585,4580,4585,4580,200
|
|
20240902,140600,346078540,4580,4580,4580,4580,200
|
|
20240902,140500,345162540,4585,4585,4585,4585,0
|
|
20240902,140400,345162540,4585,4580,4585,4580,200
|
|
20240902,140300,344246130,4585,4585,4585,4585,0
|
|
20240902,140200,344246130,4585,4580,4585,4580,200
|
|
20240902,140100,343330000,4585,4580,4585,4580,200
|
|
20240902,140000,342413925,4580,4580,4580,4580,0
|
|
20240902,135900,342413925,4580,4580,4580,4580,200
|
|
20240902,135800,341497925,4585,4585,4585,4585,0
|
|
20240902,135700,341497925,4585,4580,4585,4580,211
|
|
20240902,135600,340531365,4580,4580,4580,4580,10
|
|
20240902,135500,340485565,4580,4580,4580,4580,204
|
|
20240902,135400,339551245,4580,4580,4580,4580,200
|
|
20240902,135300,338635245,4580,4580,4580,4580,1
|
|
20240902,135200,338630665,4570,4565,4570,4565,201
|
|
20240902,135100,337712100,4580,4580,4580,4580,0
|
|
20240902,135000,337712100,4580,4580,4580,4580,200
|
|
20240902,134900,336796100,4580,4575,4580,4575,201
|
|
20240902,134800,335876520,4570,4570,4570,4570,101
|
|
20240902,134700,335414950,4575,4575,4575,4575,200
|
|
20240902,134600,334499950,4570,4570,4570,4570,0
|
|
20240902,134500,334499950,4570,4570,4570,4570,100
|
|
20240902,134400,334042950,4565,4565,4565,4565,18
|
|
20240902,134300,333960780,4560,4560,4560,4560,0
|
|
20240902,134200,333960780,4560,4565,4565,4560,439
|
|
20240902,134100,331957940,4565,4565,4565,4565,0
|
|
20240902,134000,331957940,4565,4570,4575,4565,639
|
|
20240902,133900,329039280,4570,4570,4570,4570,200
|
|
20240902,133800,328125280,4565,4565,4565,4565,24
|
|
20240902,133700,328015720,4570,4575,4575,4570,201
|
|
20240902,133600,327096150,4575,4575,4575,4575,0
|
|
20240902,133500,327096150,4575,4570,4575,4570,200
|
|
20240902,133400,326181155,4570,4565,4570,4565,179
|
|
20240902,133300,325364015,4560,4565,4565,4560,439
|
|
20240902,133200,323360675,4570,4575,4580,4565,1599
|
|
20240902,133100,316058345,4575,4575,4575,4575,0
|
|
20240902,133000,316058345,4575,4575,4575,4575,201
|
|
20240902,132900,315138770,4570,4570,4570,4570,1
|
|
20240902,132800,315134200,4575,4575,4575,4575,201
|
|
20240902,132700,314214625,4570,4590,4590,4570,372
|
|
20240902,132600,312510585,4590,4590,4590,4590,0
|
|
20240902,132500,312510585,4590,4585,4590,4585,208
|
|
20240902,132400,311556615,4585,4585,4585,4585,0
|
|
20240902,132300,311556615,4585,4580,4585,4580,200
|
|
20240902,132200,310639755,4580,4575,4580,4575,200
|
|
20240902,132100,309723970,4575,4575,4575,4575,50
|
|
20240902,132000,309495220,4575,4585,4585,4575,205
|
|
20240902,131900,308555925,4590,4590,4590,4590,0
|
|
20240902,131800,308555925,4590,4585,4590,4585,290
|
|
20240902,131700,307225350,4585,4585,4585,4585,110
|
|
20240902,131600,306721000,4580,4580,4580,4580,2
|
|
20240902,131500,306711840,4585,4585,4585,4585,201
|
|
20240902,131400,305790255,4580,4580,4580,4580,0
|
|
20240902,131300,305790255,4580,4580,4585,4580,451
|
|
20240902,131200,303723080,4585,4580,4585,4580,200
|
|
20240902,131100,302806300,4585,4585,4585,4585,0
|
|
20240902,131000,302806300,4585,4580,4585,4580,200
|
|
20240902,130900,301889440,4580,4580,4580,4580,0
|
|
20240902,130800,301889440,4580,4580,4580,4580,200
|
|
20240902,130700,300973440,4580,4580,4580,4580,200
|
|
20240902,130600,300057440,4580,4580,4580,4580,0
|
|
20240902,130500,300057440,4580,4575,4580,4575,200
|
|
20240902,130400,299142375,4575,4575,4575,4575,0
|
|
20240902,130300,299142375,4575,4575,4575,4575,200
|
|
20240902,130200,298227375,4570,4570,4570,4570,78
|
|
20240902,130100,297870915,4570,4565,4570,4565,123
|
|
20240902,130000,297308810,4555,4555,4555,4555,31
|
|
20240902,125900,297167605,4575,4575,4575,4575,0
|
|
20240902,125800,297167605,4575,4570,4575,4570,200
|
|
20240902,125700,296253020,4575,4575,4575,4575,0
|
|
20240902,125600,296253020,4575,4570,4575,4570,200
|
|
20240902,125500,295338105,4570,4570,4570,4570,200
|
|
20240902,125400,294424105,4570,4570,4570,4570,3
|
|
20240902,125300,294410395,4570,4570,4570,4570,200
|
|
20240902,125200,293496395,4565,4565,4565,4565,0
|
|
20240902,125100,293496395,4565,4560,4565,4560,201
|
|
20240902,125000,292578955,4545,4555,4560,4545,201
|
|
20240902,124900,291663120,4555,4555,4555,4555,0
|
|
20240902,124800,291663120,4555,4555,4555,4555,200
|
|
20240902,124700,290752120,4555,4555,4555,4555,0
|
|
20240902,124600,290752120,4555,4555,4555,4555,200
|
|
20240902,124500,289841120,4555,4555,4555,4555,200
|
|
20240902,124400,288930120,4550,4550,4550,4550,3
|
|
20240902,124300,288916470,4550,4555,4555,4550,222
|
|
20240902,124200,287905370,4550,4550,4550,4550,30
|
|
20240902,124100,287768870,4550,4545,4550,4545,221
|
|
20240902,124000,286763680,4545,4545,4545,4545,624
|
|
20240902,123900,283927600,4545,4545,4545,4545,0
|
|
20240902,123800,283927600,4545,4545,4545,4545,200
|
|
20240902,123700,283018600,4540,4540,4540,4540,1
|
|
20240902,123600,283014060,4550,4545,4550,4545,201
|
|
20240902,123500,282100235,4540,4540,4540,4540,0
|
|
20240902,123400,282100235,4540,4540,4540,4535,767
|
|
20240902,123300,278619310,4545,4570,4570,4545,2659
|
|
20240902,123200,266519155,4570,4570,4570,4570,0
|
|
20240902,123100,266519155,4570,4565,4570,4565,200
|
|
20240902,123000,265605410,4565,4565,4565,4565,0
|
|
20240902,122900,265605410,4565,4560,4565,4560,200
|
|
20240902,122800,264692690,4560,4560,4560,4560,200
|
|
20240902,122700,263780690,4560,4560,4560,4560,0
|
|
20240902,122600,263780690,4560,4555,4560,4555,200
|
|
20240902,122500,262869090,4555,4555,4555,4555,0
|
|
20240902,122400,262869090,4555,4555,4555,4555,200
|
|
20240902,122300,261958090,4555,4555,4555,4545,202
|
|
20240902,122200,261037990,4555,4555,4555,4555,0
|
|
20240902,122100,261037990,4555,4550,4555,4545,494
|
|
20240902,122000,258790250,4550,4550,4550,4550,0
|
|
20240902,121900,258790250,4550,4545,4550,4545,209
|
|
20240902,121800,257839345,4545,4550,4550,4545,236
|
|
20240902,121700,256765725,4550,4550,4550,4550,0
|
|
20240902,121600,256765725,4550,4555,4555,4550,358
|
|
20240902,121500,255135820,4550,4550,4550,4550,0
|
|
20240902,121400,255135820,4550,4550,4555,4550,818
|
|
20240902,121300,251412920,4555,4555,4555,4555,601
|
|
20240902,121200,248675365,4550,4550,4550,4550,0
|
|
20240902,121100,248675365,4550,4555,4555,4550,222
|
|
20240902,121000,247664265,4550,4550,4550,4550,11
|
|
20240902,120900,247614215,4560,4560,4565,4560,1535
|
|
20240902,120800,240613790,4550,4550,4550,4550,9
|
|
20240902,120700,240572840,4560,4560,4560,4560,201
|
|
20240902,120600,239656280,4550,4560,4560,4550,309
|
|
20240902,120500,238248320,4560,4560,4560,4560,1
|
|
20240902,120400,238243760,4545,4545,4545,4545,1
|
|
20240902,120300,238239215,4560,4560,4560,4560,0
|
|
20240902,120200,238239215,4560,4560,4560,4560,200
|
|
20240902,120100,237327215,4560,4560,4560,4560,1
|
|
20240902,120000,237322655,4555,4550,4555,4550,100
|
|
20240902,115900,236867435,4550,4550,4550,4550,0
|
|
20240902,115800,236867435,4550,4550,4550,4550,100
|
|
20240902,115700,236412435,4550,4550,4550,4550,100
|
|
20240902,115600,235957435,4550,4550,4550,4550,0
|
|
20240902,115500,235957435,4550,4550,4550,4550,100
|
|
20240902,115400,235502435,4560,4550,4560,4550,102
|
|
20240902,115300,235038315,4560,4560,4560,4560,0
|
|
20240902,115200,235038315,4560,4550,4560,4550,102
|
|
20240902,115100,234574170,4545,4545,4545,4545,100
|
|
20240902,115000,234119670,4545,4545,4545,4545,0
|
|
20240902,114900,234119670,4545,4540,4545,4540,428
|
|
20240902,114800,232176050,4545,4545,4545,4545,100
|
|
20240902,114700,231721550,4545,4545,4545,4545,2
|
|
20240902,114600,231712460,4545,4545,4545,4545,101
|
|
20240902,114500,231253415,4545,4575,4580,4545,2521
|
|
20240902,114400,219760285,4575,4575,4575,4575,0
|
|
20240902,114300,219760285,4575,4570,4575,4570,100
|
|
20240902,114200,219302995,4570,4575,4575,4560,106
|
|
20240902,114100,218818125,4575,4575,4575,4575,0
|
|
20240902,114000,218818125,4575,4570,4575,4570,100
|
|
20240902,113900,218360860,4575,4570,4575,4570,100
|
|
20240902,113800,217903700,4575,4575,4575,4575,0
|
|
20240902,113700,217903700,4575,4570,4575,4570,100
|
|
20240902,113600,217446430,4570,4570,4570,4570,105
|
|
20240902,113500,216966580,4570,4570,4570,4570,12
|
|
20240902,113400,216911740,4570,4570,4570,4570,100
|
|
20240902,113300,216454740,4570,4565,4570,4565,100
|
|
20240902,113200,215997810,4565,4565,4565,4565,0
|
|
20240902,113100,215997810,4565,4565,4565,4565,100
|
|
20240902,113000,215541310,4565,4565,4565,4565,100
|
|
20240902,112900,215084810,4565,4565,4565,4565,2
|
|
20240902,112800,215075680,4565,4560,4565,4560,102
|
|
20240902,112700,214610145,4545,4555,4560,4545,120
|
|
20240902,112600,214063380,4555,4555,4555,4555,15
|
|
20240902,112500,213995055,4555,4550,4555,4550,132
|
|
20240902,112400,213394045,4550,4550,4550,4550,54
|
|
20240902,112300,213148345,4545,4545,4545,4545,2
|
|
20240902,112200,213139255,4540,4550,4550,4540,350
|
|
20240902,112100,211549900,4565,4560,4565,4560,100
|
|
20240902,112000,211093450,4570,4570,4570,4570,0
|
|
20240902,111900,211093450,4570,4565,4570,4565,100
|
|
20240902,111800,210636640,4565,4565,4565,4565,100
|
|
20240902,111700,210180140,4565,4565,4565,4565,0
|
|
20240902,111600,210180140,4565,4565,4565,4565,101
|
|
20240902,111500,209719075,4565,4560,4565,4560,104
|
|
20240902,111400,209244485,4560,4560,4560,4560,0
|
|
20240902,111300,209244485,4560,4560,4560,4560,100
|
|
20240902,111200,208788485,4555,4550,4555,4550,100
|
|
20240902,111100,208333330,4550,4550,4550,4550,0
|
|
20240902,111000,208333330,4550,4550,4550,4550,100
|
|
20240902,110900,207878330,4550,4550,4550,4550,1061
|
|
20240902,110800,203050780,4545,4545,4545,4545,56
|
|
20240902,110700,202796260,4545,4545,4545,4540,264
|
|
20240902,110600,201596570,4540,4540,4540,4540,0
|
|
20240902,110500,201596570,4540,4540,4540,4540,0
|
|
20240902,110400,201596570,4540,4550,4550,4540,30
|
|
20240902,110300,201460330,4550,4545,4550,4545,96
|
|
20240902,110200,201023550,4545,4540,4545,4535,847
|
|
20240902,110100,197176060,4545,4545,4545,4545,100
|
|
20240902,110000,196721560,4540,4560,4565,4540,1707
|
|
20240902,105900,188959760,4560,4560,4560,4560,0
|
|
20240902,105800,188959760,4560,4560,4560,4560,100
|
|
20240902,105700,188503760,4560,4560,4560,4560,100
|
|
20240902,105600,188047760,4560,4560,4560,4560,0
|
|
20240902,105500,188047760,4560,4560,4560,4560,100
|
|
20240902,105400,187591760,4560,4560,4560,4560,100
|
|
20240902,105300,187135760,4555,4555,4560,4555,31
|
|
20240902,105200,186994550,4555,4555,4555,4555,106
|
|
20240902,105100,186511720,4550,4550,4550,4550,100
|
|
20240902,105000,186056720,4550,4550,4550,4550,0
|
|
20240902,104900,186056720,4550,4550,4550,4550,100
|
|
20240902,104800,185601720,4550,4550,4550,4550,100
|
|
20240902,104700,185146720,4550,4550,4550,4550,0
|
|
20240902,104600,185146720,4550,4545,4550,4545,112
|
|
20240902,104500,184637185,4545,4545,4545,4545,101
|
|
20240902,104400,184178140,4545,4545,4545,4545,0
|
|
20240902,104300,184178140,4545,4545,4545,4545,100
|
|
20240902,104200,183723640,4545,4545,4545,4545,230
|
|
20240902,104100,182678290,4550,4550,4550,4550,5
|
|
20240902,104000,182655540,4550,4545,4550,4545,116
|
|
20240902,103900,182127815,4550,4545,4550,4545,101
|
|
20240902,103800,181668270,4545,4570,4570,4545,1569
|
|
20240902,103700,174528650,4550,4550,4550,4550,500
|
|
20240902,103600,172253650,4570,4570,4570,4570,100
|
|
20240902,103500,171796650,4570,4570,4570,4570,0
|
|
20240902,103400,171796650,4570,4565,4570,4565,103
|
|
20240902,103300,171326220,4565,4565,4565,4565,775
|
|
20240902,103200,167788345,4565,4565,4565,4565,0
|
|
20240902,103100,167788345,4565,4555,4565,4555,100
|
|
20240902,103000,167332000,4560,4555,4560,4555,100
|
|
20240902,102900,166876005,4565,4565,4565,4565,0
|
|
20240902,102800,166876005,4565,4560,4565,4560,103
|
|
20240902,102700,166406030,4545,4550,4550,4545,2
|
|
20240902,102600,166396935,4560,4560,4560,4560,0
|
|
20240902,102500,166396935,4560,4560,4560,4560,102
|
|
20240902,102400,165931815,4560,4550,4560,4545,291
|
|
20240902,102300,164606105,4550,4550,4550,4550,0
|
|
20240902,102200,164606105,4550,4540,4550,4540,315
|
|
20240902,102100,163173975,4540,4545,4545,4540,104
|
|
20240902,102000,162701315,4540,4540,4540,4540,101
|
|
20240902,101900,162242775,4535,4535,4535,4535,8
|
|
20240902,101800,162206495,4545,4545,4545,4545,100
|
|
20240902,101700,161751995,4545,4540,4545,4540,100
|
|
20240902,101600,161297790,4540,4540,4540,4540,0
|
|
20240902,101500,161297790,4540,4540,4540,4540,100
|
|
20240902,101400,160843790,4540,4540,4540,4540,100
|
|
20240902,101300,160389790,4535,4535,4535,4535,450
|
|
20240902,101200,158349040,4540,4540,4540,4540,100
|
|
20240902,101100,157895040,4535,4545,4545,4535,112
|
|
20240902,101000,157386120,4540,4545,4545,4540,478
|
|
20240902,100900,155214995,4540,4540,4540,4540,0
|
|
20240902,100800,155214995,4540,4540,4540,4540,0
|
|
20240902,100700,155214995,4540,4540,4540,4540,400
|
|
20240902,100600,153398995,4550,4550,4550,4550,100
|
|
20240902,100500,152943995,4550,4555,4555,4550,1365
|
|
20240902,100400,146732740,4550,4550,4550,4550,736
|
|
20240902,100300,143383940,4550,4550,4550,4540,228
|
|
20240902,100200,142347800,4540,4550,4550,4540,774
|
|
20240902,100100,138831100,4550,4550,4550,4550,1
|
|
20240902,100000,138826550,4540,4550,4550,4540,239
|
|
20240902,095900,137739720,4550,4550,4550,4550,100
|
|
20240902,095800,137284720,4550,4550,4550,4550,4
|
|
20240902,095700,137266520,4550,4545,4550,4545,100
|
|
20240902,095600,136811595,4545,4545,4545,4535,200
|
|
20240902,095500,135903210,4540,4540,4540,4540,0
|
|
20240902,095400,135903210,4540,4540,4540,4535,34
|
|
20240902,095300,135748855,4545,4545,4545,4545,100
|
|
20240902,095200,135294355,4545,4545,4545,4545,0
|
|
20240902,095100,135294355,4545,4540,4545,4540,100
|
|
20240902,095000,134840010,4540,4545,4545,4540,105
|
|
20240902,094900,134362805,4545,4545,4545,4545,0
|
|
20240902,094800,134362805,4545,4545,4545,4545,104
|
|
20240902,094700,133890125,4530,4540,4545,4530,699
|
|
20240902,094600,130716355,4540,4540,4540,4540,0
|
|
20240902,094500,130716355,4540,4535,4540,4535,104
|
|
20240902,094400,130244495,4535,4530,4535,4530,2217
|
|
20240902,094300,120200435,4530,4525,4530,4525,323
|
|
20240902,094200,118738850,4525,4530,4530,4525,123
|
|
20240902,094100,118181815,4530,4525,4530,4525,100
|
|
20240902,094000,117728845,4525,4525,4525,4525,17
|
|
20240902,093900,117651920,4530,4530,4530,4530,102
|
|
20240902,093800,117189860,4525,4530,4530,4525,214
|
|
20240902,093700,116220995,4525,4525,4525,4525,0
|
|
20240902,093600,116220995,4525,4525,4525,4525,1
|
|
20240902,093500,116216470,4520,4530,4530,4520,139
|
|
20240902,093400,115586820,4530,4530,4530,4530,81
|
|
20240902,093300,115219890,4535,4535,4535,4535,103
|
|
20240902,093200,114752785,4530,4525,4530,4525,38
|
|
20240902,093100,114580675,4525,4525,4525,4525,27
|
|
20240902,093000,114458500,4520,4530,4530,4520,22
|
|
20240902,092900,114358860,4515,4535,4535,4515,533
|
|
20240902,092800,111948825,4520,4525,4525,4520,1254
|
|
20240902,092700,106275325,4535,4535,4535,4535,2
|
|
20240902,092600,106266255,4525,4525,4525,4525,65
|
|
20240902,092500,105972130,4525,4525,4525,4525,3
|
|
20240902,092400,105958555,4530,4535,4535,4530,447
|
|
20240902,092300,103932925,4540,4540,4540,4540,224
|
|
20240902,092200,102915965,4540,4540,4540,4540,17
|
|
20240902,092100,102838785,4540,4540,4540,4540,11
|
|
20240902,092000,102788845,4540,4540,4540,4540,1
|
|
20240902,091900,102784305,4540,4535,4540,4535,59
|
|
20240902,091800,102516735,4535,4535,4535,4535,0
|
|
20240902,091700,102516735,4535,4535,4535,4535,0
|
|
20240902,091600,102516735,4535,4535,4535,4535,0
|
|
20240902,091500,102516735,4535,4520,4535,4520,100
|
|
20240902,091400,102064570,4520,4520,4520,4520,0
|
|
20240902,091300,102064570,4520,4520,4520,4520,569
|
|
20240902,091200,99492690,4520,4510,4520,4510,830
|
|
20240902,091100,95741265,4520,4510,4520,4510,664
|
|
20240902,091000,92744605,4510,4505,4515,4505,1032
|
|
20240902,090900,88092445,4515,4530,4535,4505,1336
|
|
20240902,090800,82051475,4530,4555,4555,4530,4101
|
|
20240902,090700,63438350,4550,4555,4555,4550,351
|
|
20240902,090600,61840975,4555,4550,4555,4550,503
|
|
20240902,090500,59552135,4550,4550,4560,4540,1864
|
|
20240902,090400,51074105,4550,4570,4570,4550,1635
|
|
20240902,090300,43617865,4570,4590,4590,4570,2495
|
|
20240902,090200,32191665,4595,4600,4600,4595,300
|
|
20240902,090100,30812665,4605,4610,4610,4595,3639
|
|
20240902,090000,14062645,4610,4625,4625,4610,2517
|