690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,202700,241190335,3100,3100,3100,3100,2124
|
|
20240903,202600,241190335,3100,3100,3100,3100,0
|
|
20240903,202500,241190335,3100,3100,3100,3100,0
|
|
20240903,202400,241190335,3100,3100,3100,3100,0
|
|
20240903,202300,241190335,3100,3100,3100,3100,0
|
|
20240903,202200,241190335,3100,3100,3100,3100,0
|
|
20240903,202100,241190335,3100,3100,3100,3100,0
|
|
20240903,202000,241190335,3100,3100,3100,3100,0
|
|
20240903,201900,241190335,3100,3100,3100,3100,0
|
|
20240903,201800,241190335,3100,3100,3100,3100,0
|
|
20240903,201700,241190335,3100,3100,3100,3100,0
|
|
20240903,201600,241190335,3100,3100,3100,3100,0
|
|
20240903,201500,241190335,3100,3100,3100,3100,0
|
|
20240903,201400,241190335,3100,3100,3100,3100,0
|
|
20240903,201300,241190335,3100,3100,3100,3100,0
|
|
20240903,201200,241190335,3100,3100,3100,3100,0
|
|
20240903,201100,241190335,3100,3100,3100,3100,0
|
|
20240903,201000,241190335,3100,3100,3100,3100,0
|
|
20240903,200900,241190335,3100,3100,3100,3100,0
|
|
20240903,200800,241190335,3100,3100,3100,3100,0
|
|
20240903,200700,241190335,3100,3100,3100,3100,0
|
|
20240903,200600,241190335,3100,3100,3100,3100,0
|
|
20240903,200500,241190335,3100,3100,3100,3100,0
|
|
20240903,200400,241190335,3100,3100,3100,3100,0
|
|
20240903,200300,241190335,3100,3100,3100,3100,0
|
|
20240903,200200,241190335,3100,3100,3100,3100,0
|
|
20240903,200100,241190335,3100,3100,3100,3100,0
|
|
20240903,200000,241190335,3100,3100,3100,3100,0
|
|
20240903,195900,241190335,3100,3100,3100,3100,0
|
|
20240903,195800,241190335,3100,3100,3100,3100,0
|
|
20240903,195700,241190335,3100,3100,3100,3100,2124
|
|
20240903,195600,241190335,3100,3100,3100,3100,0
|
|
20240903,195500,241190335,3100,3100,3100,3100,0
|
|
20240903,195400,241190335,3100,3100,3100,3100,0
|
|
20240903,195300,241190335,3100,3100,3100,3100,0
|
|
20240903,195200,241190335,3100,3100,3100,3100,0
|
|
20240903,195100,241190335,3100,3100,3100,3100,0
|
|
20240903,195000,241190335,3100,3100,3100,3100,0
|
|
20240903,194900,241190335,3100,3100,3100,3100,0
|
|
20240903,194800,241190335,3100,3100,3100,3100,0
|
|
20240903,194700,241190335,3100,3100,3100,3100,0
|
|
20240903,194600,241190335,3100,3100,3100,3100,0
|
|
20240903,194500,241190335,3100,3100,3100,3100,0
|
|
20240903,194400,241190335,3100,3100,3100,3100,0
|
|
20240903,194300,241190335,3100,3100,3100,3100,0
|
|
20240903,194200,241190335,3100,3100,3100,3100,0
|
|
20240903,194100,241190335,3100,3100,3100,3100,0
|
|
20240903,194000,241190335,3100,3100,3100,3100,0
|
|
20240903,193900,241190335,3100,3100,3100,3100,0
|
|
20240903,193800,241190335,3100,3100,3100,3100,0
|
|
20240903,193700,241190335,3100,3100,3100,3100,0
|
|
20240903,193600,241190335,3100,3100,3100,3100,0
|
|
20240903,193500,241190335,3100,3100,3100,3100,0
|
|
20240903,193400,241190335,3100,3100,3100,3100,0
|
|
20240903,193300,241190335,3100,3100,3100,3100,0
|
|
20240903,193200,241190335,3100,3100,3100,3100,0
|
|
20240903,193100,241190335,3100,3100,3100,3100,0
|
|
20240903,193000,241190335,3100,3100,3100,3100,0
|
|
20240903,192900,241190335,3100,3100,3100,3100,0
|
|
20240903,192800,241190335,3100,3100,3100,3100,0
|
|
20240903,192700,241190335,3100,3100,3100,3100,2124
|
|
20240903,192600,241190335,3100,3100,3100,3100,0
|
|
20240903,192500,241190335,3100,3100,3100,3100,0
|
|
20240903,192400,241190335,3100,3100,3100,3100,0
|
|
20240903,192300,241190335,3100,3100,3100,3100,0
|
|
20240903,192200,241190335,3100,3100,3100,3100,0
|
|
20240903,192100,241190335,3100,3100,3100,3100,0
|
|
20240903,192000,241190335,3100,3100,3100,3100,0
|
|
20240903,191900,241190335,3100,3100,3100,3100,0
|
|
20240903,191800,241190335,3100,3100,3100,3100,0
|
|
20240903,191700,241190335,3100,3100,3100,3100,0
|
|
20240903,191600,241190335,3100,3100,3100,3100,0
|
|
20240903,191500,241190335,3100,3100,3100,3100,0
|
|
20240903,191400,241190335,3100,3100,3100,3100,0
|
|
20240903,191300,241190335,3100,3100,3100,3100,0
|
|
20240903,191200,241190335,3100,3100,3100,3100,0
|
|
20240903,191100,241190335,3100,3100,3100,3100,0
|
|
20240903,191000,241190335,3100,3100,3100,3100,0
|
|
20240903,190900,241190335,3100,3100,3100,3100,0
|
|
20240903,190800,241190335,3100,3100,3100,3100,0
|
|
20240903,190700,241190335,3100,3100,3100,3100,0
|
|
20240903,190600,241190335,3100,3100,3100,3100,0
|
|
20240903,190500,241190335,3100,3100,3100,3100,0
|
|
20240903,190400,241190335,3100,3100,3100,3100,0
|
|
20240903,190300,241190335,3100,3100,3100,3100,0
|
|
20240903,190200,241190335,3100,3100,3100,3100,0
|
|
20240903,190100,241190335,3100,3100,3100,3100,0
|
|
20240903,190000,241190335,3100,3100,3100,3100,0
|
|
20240903,185900,241190335,3100,3100,3100,3100,0
|
|
20240903,185800,241190335,3100,3100,3100,3100,0
|
|
20240903,185700,241190335,3100,3100,3100,3100,2124
|
|
20240903,185600,241190335,3100,3100,3100,3100,0
|
|
20240903,185500,241190335,3100,3100,3100,3100,0
|
|
20240903,185400,241190335,3100,3100,3100,3100,0
|
|
20240903,185300,241190335,3100,3100,3100,3100,0
|
|
20240903,185200,241190335,3100,3100,3100,3100,0
|
|
20240903,185100,241190335,3100,3100,3100,3100,0
|
|
20240903,185000,241190335,3100,3100,3100,3100,0
|
|
20240903,184900,241190335,3100,3100,3100,3100,0
|
|
20240903,184800,241190335,3100,3100,3100,3100,0
|
|
20240903,184700,241190335,3100,3100,3100,3100,0
|
|
20240903,184600,241190335,3100,3100,3100,3100,0
|
|
20240903,184500,241190335,3100,3100,3100,3100,0
|
|
20240903,184400,241190335,3100,3100,3100,3100,0
|
|
20240903,184300,241190335,3100,3100,3100,3100,0
|
|
20240903,184200,241190335,3100,3100,3100,3100,0
|
|
20240903,184100,241190335,3100,3100,3100,3100,0
|
|
20240903,184000,241190335,3100,3100,3100,3100,0
|
|
20240903,183900,241190335,3100,3100,3100,3100,0
|
|
20240903,183800,241190335,3100,3100,3100,3100,0
|
|
20240903,183700,241190335,3100,3100,3100,3100,0
|
|
20240903,183600,241190335,3100,3100,3100,3100,0
|
|
20240903,183500,241190335,3100,3100,3100,3100,0
|
|
20240903,183400,241190335,3100,3100,3100,3100,0
|
|
20240903,183300,241190335,3100,3100,3100,3100,0
|
|
20240903,183200,241190335,3100,3100,3100,3100,0
|
|
20240903,183100,241190335,3100,3100,3100,3100,0
|
|
20240903,183000,241190335,3100,3100,3100,3100,0
|
|
20240903,182900,241190335,3100,3100,3100,3100,0
|
|
20240903,182800,241190335,3100,3100,3100,3100,0
|
|
20240903,182700,241190335,3100,3100,3100,3100,2124
|
|
20240903,182600,241190335,3100,3100,3100,3100,0
|
|
20240903,182500,241190335,3100,3100,3100,3100,0
|
|
20240903,182400,241190335,3100,3100,3100,3100,0
|
|
20240903,182300,241190335,3100,3100,3100,3100,0
|
|
20240903,182200,241190335,3100,3100,3100,3100,0
|
|
20240903,182100,241190335,3100,3100,3100,3100,0
|
|
20240903,182000,241190335,3100,3100,3100,3100,0
|
|
20240903,181900,241190335,3100,3100,3100,3100,0
|
|
20240903,181800,241190335,3100,3100,3100,3100,0
|
|
20240903,181700,241190335,3100,3100,3100,3100,0
|
|
20240903,181600,241190335,3100,3100,3100,3100,0
|
|
20240903,181500,241190335,3100,3100,3100,3100,0
|
|
20240903,181400,241190335,3100,3100,3100,3100,0
|
|
20240903,181300,241190335,3100,3100,3100,3100,0
|
|
20240903,181200,241190335,3100,3100,3100,3100,0
|
|
20240903,181100,241190335,3100,3100,3100,3100,0
|
|
20240903,181000,241190335,3100,3100,3100,3100,0
|
|
20240903,180900,241190335,3100,3100,3100,3100,0
|
|
20240903,180800,241190335,3100,3100,3100,3100,0
|
|
20240903,180700,241190335,3100,3100,3100,3100,0
|
|
20240903,180600,241190335,3100,3100,3100,3100,0
|
|
20240903,180500,241190335,3100,3100,3100,3100,0
|
|
20240903,180400,241190335,3100,3100,3100,3100,0
|
|
20240903,180300,241190335,3100,3100,3100,3100,0
|
|
20240903,180200,241190335,3100,3100,3100,3100,0
|
|
20240903,180100,241190335,3100,3100,3100,3100,0
|
|
20240903,180000,241190335,3100,3100,3100,3100,0
|
|
20240903,175900,241190335,3100,3100,3100,3100,0
|
|
20240903,175800,241190335,3100,3100,3100,3100,0
|
|
20240903,175700,241190335,3100,3100,3100,3100,2124
|
|
20240903,175600,241190335,3100,3100,3100,3100,0
|
|
20240903,175500,241190335,3100,3100,3100,3100,0
|
|
20240903,175400,241190335,3100,3100,3100,3100,0
|
|
20240903,175300,241190335,3100,3100,3100,3100,0
|
|
20240903,175200,241190335,3100,3100,3100,3100,0
|
|
20240903,175100,241190335,3100,3100,3100,3100,0
|
|
20240903,175000,241190335,3100,3100,3100,3100,0
|
|
20240903,174900,241190335,3100,3100,3100,3100,0
|
|
20240903,174800,241190335,3100,3100,3100,3100,0
|
|
20240903,174700,241190335,3100,3100,3100,3100,0
|
|
20240903,174600,241190335,3100,3100,3100,3100,0
|
|
20240903,174500,241190335,3100,3100,3100,3100,0
|
|
20240903,174400,241190335,3100,3100,3100,3100,0
|
|
20240903,174300,241190335,3100,3100,3100,3100,0
|
|
20240903,174200,241190335,3100,3100,3100,3100,0
|
|
20240903,174100,241190335,3100,3100,3100,3100,0
|
|
20240903,174000,241190335,3100,3100,3100,3100,0
|
|
20240903,173900,241190335,3100,3100,3100,3100,0
|
|
20240903,173800,241190335,3100,3100,3100,3100,0
|
|
20240903,173700,241190335,3100,3100,3100,3100,0
|
|
20240903,173600,241190335,3100,3100,3100,3100,0
|
|
20240903,173500,241190335,3100,3100,3100,3100,0
|
|
20240903,173400,241190335,3100,3100,3100,3100,0
|
|
20240903,173300,241190335,3100,3100,3100,3100,0
|
|
20240903,173200,241190335,3100,3100,3100,3100,0
|
|
20240903,173100,241190335,3100,3100,3100,3100,0
|
|
20240903,173000,241190335,3100,3100,3100,3100,0
|
|
20240903,172900,241190335,3100,3100,3100,3100,0
|
|
20240903,172800,241190335,3100,3100,3100,3100,0
|
|
20240903,172700,241190335,3100,3100,3100,3100,2124
|
|
20240903,172600,241190335,3100,3100,3100,3100,0
|
|
20240903,172500,241190335,3100,3100,3100,3100,0
|
|
20240903,172400,241190335,3100,3100,3100,3100,0
|
|
20240903,172300,241190335,3100,3100,3100,3100,0
|
|
20240903,172200,241190335,3100,3100,3100,3100,0
|
|
20240903,172100,241190335,3100,3100,3100,3100,0
|
|
20240903,172000,241190335,3100,3100,3100,3100,0
|
|
20240903,171900,241190335,3100,3100,3100,3100,0
|
|
20240903,171800,241190335,3100,3100,3100,3100,0
|
|
20240903,171700,241190335,3100,3100,3100,3100,0
|
|
20240903,171600,241190335,3100,3100,3100,3100,0
|
|
20240903,171500,241190335,3100,3100,3100,3100,0
|
|
20240903,171400,241190335,3100,3100,3100,3100,0
|
|
20240903,171300,241190335,3100,3100,3100,3100,0
|
|
20240903,171200,241190335,3100,3100,3100,3100,0
|
|
20240903,171100,241190335,3100,3100,3100,3100,0
|
|
20240903,171000,241190335,3100,3100,3100,3100,0
|
|
20240903,170900,241190335,3100,3100,3100,3100,0
|
|
20240903,170800,241190335,3100,3100,3100,3100,0
|
|
20240903,170700,241190335,3100,3100,3100,3100,0
|
|
20240903,170600,241190335,3100,3100,3100,3100,0
|
|
20240903,170500,241190335,3100,3100,3100,3100,0
|
|
20240903,170400,241190335,3100,3100,3100,3100,0
|
|
20240903,170300,241190335,3100,3100,3100,3100,0
|
|
20240903,170200,241190335,3100,3100,3100,3100,0
|
|
20240903,170100,241190335,3100,3100,3100,3100,0
|
|
20240903,170000,241190335,3100,3100,3100,3100,0
|
|
20240903,165900,241190335,3100,3100,3100,3100,0
|
|
20240903,165800,241190335,3100,3100,3100,3100,0
|
|
20240903,165700,241190335,3100,3100,3100,3100,2124
|
|
20240903,165600,241190335,3100,3100,3100,3100,0
|
|
20240903,165500,241190335,3100,3100,3100,3100,0
|
|
20240903,165400,241190335,3100,3100,3100,3100,0
|
|
20240903,165300,241190335,3100,3100,3100,3100,0
|
|
20240903,165200,241190335,3100,3100,3100,3100,0
|
|
20240903,165100,241190335,3100,3100,3100,3100,0
|
|
20240903,165000,241190335,3100,3100,3100,3100,0
|
|
20240903,164900,241190335,3100,3100,3100,3100,0
|
|
20240903,164800,241190335,3100,3100,3100,3100,0
|
|
20240903,164700,241190335,3100,3100,3100,3100,0
|
|
20240903,164600,241190335,3100,3100,3100,3100,0
|
|
20240903,164500,241190335,3100,3100,3100,3100,0
|
|
20240903,164400,241190335,3100,3100,3100,3100,0
|
|
20240903,164300,241190335,3100,3100,3100,3100,0
|
|
20240903,164200,241190335,3100,3100,3100,3100,0
|
|
20240903,164100,241190335,3100,3100,3100,3100,0
|
|
20240903,164000,241190335,3100,3100,3100,3100,0
|
|
20240903,163900,241190335,3100,3100,3100,3100,0
|
|
20240903,163800,241190335,3100,3100,3100,3100,0
|
|
20240903,163700,241190335,3100,3100,3100,3100,0
|
|
20240903,163600,241190335,3100,3100,3100,3100,0
|
|
20240903,163500,241190335,3100,3100,3100,3100,0
|
|
20240903,163400,241190335,3100,3100,3100,3100,0
|
|
20240903,163300,241190335,3100,3100,3100,3100,0
|
|
20240903,163200,241190335,3100,3100,3100,3100,0
|
|
20240903,163100,241190335,3100,3100,3100,3100,0
|
|
20240903,163000,241190335,3100,3100,3100,3100,0
|
|
20240903,162900,241190335,3100,3100,3100,3100,0
|
|
20240903,162800,241190335,3100,3100,3100,3100,0
|
|
20240903,162700,241190335,3100,3100,3100,3100,2124
|
|
20240903,162600,241190335,3100,3100,3100,3100,0
|
|
20240903,162500,241190335,3100,3100,3100,3100,0
|
|
20240903,162400,241190335,3100,3100,3100,3100,0
|
|
20240903,162300,241190335,3100,3100,3100,3100,0
|
|
20240903,162200,241190335,3100,3100,3100,3100,0
|
|
20240903,162100,241190335,3100,3100,3100,3100,0
|
|
20240903,162000,241190335,3100,3100,3100,3100,0
|
|
20240903,161900,241190335,3100,3100,3100,3100,0
|
|
20240903,161800,241190335,3100,3100,3100,3100,0
|
|
20240903,161700,241190335,3100,3100,3100,3100,0
|
|
20240903,161600,241190335,3100,3100,3100,3100,0
|
|
20240903,161500,241190335,3100,3100,3100,3100,0
|
|
20240903,161400,241190335,3100,3100,3100,3100,0
|
|
20240903,161300,241190335,3100,3100,3100,3100,0
|
|
20240903,161200,241190335,3100,3100,3100,3100,0
|
|
20240903,161100,241190335,3100,3100,3100,3100,0
|
|
20240903,161000,241190335,3100,3100,3100,3100,0
|
|
20240903,160900,241190335,3100,3100,3100,3100,0
|
|
20240903,160800,241190335,3100,3100,3100,3100,0
|
|
20240903,160700,241190335,3100,3100,3100,3100,0
|
|
20240903,160600,241190335,3100,3100,3100,3100,0
|
|
20240903,160500,241190335,3100,3100,3100,3100,0
|
|
20240903,160400,241190335,3100,3100,3100,3100,0
|
|
20240903,160300,241190335,3100,3100,3100,3100,0
|
|
20240903,160200,241190335,3100,3100,3100,3100,0
|
|
20240903,160100,241190335,3100,3100,3100,3100,0
|
|
20240903,160000,241190335,3100,3100,3100,3100,0
|
|
20240903,155900,241190335,3100,3100,3100,3100,0
|
|
20240903,155800,241190335,3100,3100,3100,3100,0
|
|
20240903,155700,241190335,3100,3100,3100,3100,2124
|
|
20240903,155600,241190335,3100,3100,3100,3100,0
|
|
20240903,155500,241190335,3100,3100,3100,3100,0
|
|
20240903,155400,241190335,3100,3100,3100,3100,0
|
|
20240903,155300,241190335,3100,3100,3100,3100,0
|
|
20240903,155200,241190335,3100,3100,3100,3100,0
|
|
20240903,155100,241190335,3100,3100,3100,3100,0
|
|
20240903,155000,241190335,3100,3100,3100,3100,0
|
|
20240903,154900,241190335,3100,3100,3100,3100,0
|
|
20240903,154800,241190335,3100,3100,3100,3100,0
|
|
20240903,154700,241190335,3100,3100,3100,3100,0
|
|
20240903,154600,241190335,3100,3100,3100,3100,0
|
|
20240903,154500,241190335,3100,3100,3100,3100,0
|
|
20240903,154400,241190335,3100,3100,3100,3100,0
|
|
20240903,154300,241190335,3100,3100,3100,3100,0
|
|
20240903,154200,241190335,3100,3100,3100,3100,0
|
|
20240903,154100,241190335,3100,3100,3100,3100,0
|
|
20240903,154000,241190335,3100,3100,3100,3100,0
|
|
20240903,153900,241190335,3100,3100,3100,3100,0
|
|
20240903,153800,241190335,3100,3100,3100,3100,0
|
|
20240903,153700,241190335,3100,3100,3100,3100,0
|
|
20240903,153600,241190335,3100,3100,3100,3100,0
|
|
20240903,153500,241190335,3100,3100,3100,3100,0
|
|
20240903,153400,241190335,3100,3100,3100,3100,0
|
|
20240903,153300,241190335,3100,3100,3100,3100,0
|
|
20240903,153200,241190335,3100,3100,3100,3100,0
|
|
20240903,153100,241190335,3100,3100,3100,3100,0
|
|
20240903,153000,241190335,3100,3100,3100,3100,2124
|
|
20240903,152900,234605935,3130,3130,3130,3130,0
|
|
20240903,152800,234605935,3130,3130,3130,3130,0
|
|
20240903,152700,234605935,3130,3130,3130,3130,0
|
|
20240903,152600,234605935,3130,3130,3130,3130,0
|
|
20240903,152500,234605935,3130,3130,3130,3130,0
|
|
20240903,152400,234605935,3130,3130,3130,3130,0
|
|
20240903,152300,234605935,3130,3130,3130,3130,0
|
|
20240903,152200,234605935,3130,3130,3130,3130,0
|
|
20240903,152100,234605935,3130,3130,3130,3130,0
|
|
20240903,152000,234605935,3130,3130,3130,3130,0
|
|
20240903,151900,234605935,3130,3125,3130,3125,508
|
|
20240903,151800,233018340,3120,3115,3120,3115,1187
|
|
20240903,151700,229319515,3120,3120,3120,3120,0
|
|
20240903,151600,229319515,3120,3120,3125,3120,3279
|
|
20240903,151500,219072975,3125,3125,3125,3125,0
|
|
20240903,151400,219072975,3125,3125,3125,3125,0
|
|
20240903,151300,219072975,3125,3125,3125,3125,0
|
|
20240903,151200,219072975,3125,3125,3125,3125,0
|
|
20240903,151100,219072975,3125,3115,3125,3115,446
|
|
20240903,151000,217683445,3115,3115,3115,3115,5
|
|
20240903,150900,217667870,3115,3115,3115,3115,3
|
|
20240903,150800,217658525,3105,3105,3105,3105,1
|
|
20240903,150700,217655420,3105,3105,3105,3105,38
|
|
20240903,150600,217537430,3120,3115,3125,3115,130
|
|
20240903,150500,217132130,3115,3115,3115,3115,0
|
|
20240903,150400,217132130,3115,3115,3115,3115,0
|
|
20240903,150300,217132130,3115,3115,3115,3115,0
|
|
20240903,150200,217132130,3115,3115,3115,3115,3
|
|
20240903,150100,217122785,3120,3120,3120,3120,0
|
|
20240903,150000,217122785,3120,3115,3120,3115,66
|
|
20240903,145900,216917170,3100,3105,3105,3100,300
|
|
20240903,145800,215986920,3130,3130,3130,3130,0
|
|
20240903,145700,215986920,3130,3130,3130,3130,0
|
|
20240903,145600,215986920,3130,3115,3130,3115,1551
|
|
20240903,145500,211146965,3115,3115,3115,3115,50
|
|
20240903,145400,210991215,3100,3100,3100,3100,0
|
|
20240903,145300,210991215,3100,3100,3100,3100,0
|
|
20240903,145200,210991215,3100,3100,3100,3100,425
|
|
20240903,145100,209673715,3115,3115,3115,3115,0
|
|
20240903,145000,209673715,3115,3115,3115,3115,2
|
|
20240903,144900,209667485,3100,3100,3100,3100,100
|
|
20240903,144800,209357485,3120,3120,3120,3120,2
|
|
20240903,144700,209351245,3100,3100,3100,3100,10
|
|
20240903,144600,209320245,3100,3100,3100,3100,0
|
|
20240903,144500,209320245,3100,3100,3100,3100,96
|
|
20240903,144400,209022645,3105,3105,3105,3105,297
|
|
20240903,144300,208100460,3120,3120,3120,3120,0
|
|
20240903,144200,208100460,3120,3120,3120,3120,0
|
|
20240903,144100,208100460,3120,3120,3120,3120,100
|
|
20240903,144000,207788460,3120,3120,3120,3120,0
|
|
20240903,143900,207788460,3120,3120,3120,3120,0
|
|
20240903,143800,207788460,3120,3120,3120,3120,0
|
|
20240903,143700,207788460,3120,3120,3120,3120,100
|
|
20240903,143600,207476460,3120,3125,3130,3120,201
|
|
20240903,143500,206848830,3135,3110,3135,3110,301
|
|
20240903,143400,205906365,3140,3140,3140,3140,0
|
|
20240903,143300,205906365,3140,3115,3140,3110,2666
|
|
20240903,143200,197613950,3130,3130,3130,3130,0
|
|
20240903,143100,197613950,3130,3130,3130,3130,3
|
|
20240903,143000,197604560,3120,3120,3120,3120,0
|
|
20240903,142900,197604560,3120,3120,3120,3120,2597
|
|
20240903,142800,189501920,3120,3120,3120,3120,0
|
|
20240903,142700,189501920,3120,3120,3120,3120,0
|
|
20240903,142600,189501920,3120,3120,3120,3120,27
|
|
20240903,142500,189417680,3135,3135,3135,3135,150
|
|
20240903,142400,188947430,3135,3135,3135,3135,0
|
|
20240903,142300,188947430,3135,3135,3135,3135,3
|
|
20240903,142200,188938025,3125,3120,3125,3120,13
|
|
20240903,142100,188897410,3135,3125,3135,3125,21
|
|
20240903,142000,188831775,3135,3135,3135,3135,3
|
|
20240903,141900,188822370,3125,3125,3125,3125,450
|
|
20240903,141800,187416120,3125,3125,3125,3125,0
|
|
20240903,141700,187416120,3125,3125,3125,3125,0
|
|
20240903,141600,187416120,3125,3125,3125,3125,0
|
|
20240903,141500,187416120,3125,3125,3125,3125,0
|
|
20240903,141400,187416120,3125,3125,3125,3125,96
|
|
20240903,141300,187116120,3125,3130,3130,3125,13
|
|
20240903,141200,187075445,3145,3145,3145,3145,0
|
|
20240903,141100,187075445,3145,3145,3145,3145,0
|
|
20240903,141000,187075445,3145,3130,3145,3130,934
|
|
20240903,140900,184151980,3130,3130,3130,3130,0
|
|
20240903,140800,184151980,3130,3130,3130,3130,0
|
|
20240903,140700,184151980,3130,3140,3140,3130,41
|
|
20240903,140600,184023635,3170,3120,3170,3120,530
|
|
20240903,140500,182364895,3120,3110,3120,3110,1228
|
|
20240903,140400,178535400,3105,3105,3105,3105,126
|
|
20240903,140300,178144170,3105,3105,3105,3105,0
|
|
20240903,140200,178144170,3105,3105,3105,3105,0
|
|
20240903,140100,178144170,3105,3105,3105,3105,0
|
|
20240903,140000,178144170,3105,3105,3105,3105,564
|
|
20240903,135900,176392950,3110,3105,3110,3105,55
|
|
20240903,135800,176222150,3110,3110,3110,3110,0
|
|
20240903,135700,176222150,3110,3110,3110,3110,0
|
|
20240903,135600,176222150,3110,3110,3110,3110,0
|
|
20240903,135500,176222150,3110,3110,3110,3110,0
|
|
20240903,135400,176222150,3110,3105,3110,3105,5
|
|
20240903,135300,176206620,3100,3100,3100,3100,2980
|
|
20240903,135200,166968620,3105,3105,3105,3105,0
|
|
20240903,135100,166968620,3105,3105,3105,3105,9
|
|
20240903,135000,166940675,3110,3110,3110,3110,0
|
|
20240903,134900,166940675,3110,3110,3110,3110,0
|
|
20240903,134800,166940675,3110,3110,3110,3110,0
|
|
20240903,134700,166940675,3110,3110,3110,3110,0
|
|
20240903,134600,166940675,3110,3110,3110,3110,0
|
|
20240903,134500,166940675,3110,3110,3110,3110,1
|
|
20240903,134400,166937565,3100,3100,3100,3100,42
|
|
20240903,134300,166807365,3110,3110,3110,3110,0
|
|
20240903,134200,166807365,3110,3110,3110,3110,0
|
|
20240903,134100,166807365,3110,3110,3110,3110,1
|
|
20240903,134000,166804255,3100,3100,3100,3100,0
|
|
20240903,133900,166804255,3100,3110,3110,3100,383
|
|
20240903,133800,165616755,3110,3110,3110,3110,0
|
|
20240903,133700,165616755,3110,3110,3110,3110,80
|
|
20240903,133600,165367955,3110,3110,3110,3110,0
|
|
20240903,133500,165367955,3110,3110,3110,3110,0
|
|
20240903,133400,165367955,3110,3110,3110,3110,0
|
|
20240903,133300,165367955,3110,3110,3110,3110,0
|
|
20240903,133200,165367955,3110,3110,3110,3110,10
|
|
20240903,133100,165336855,3110,3110,3110,3110,0
|
|
20240903,133000,165336855,3110,3110,3110,3110,0
|
|
20240903,132900,165336855,3110,3110,3110,3110,510
|
|
20240903,132800,163750755,3100,3100,3100,3100,0
|
|
20240903,132700,163750755,3100,3100,3100,3100,21
|
|
20240903,132600,163685655,3100,3100,3100,3100,0
|
|
20240903,132500,163685655,3100,3100,3100,3100,0
|
|
20240903,132400,163685655,3100,3100,3100,3100,0
|
|
20240903,132300,163685655,3100,3105,3105,3100,729
|
|
20240903,132200,161425355,3100,3100,3100,3100,0
|
|
20240903,132100,161425355,3100,3100,3100,3100,0
|
|
20240903,132000,161425355,3100,3100,3100,3100,0
|
|
20240903,131900,161425355,3100,3100,3100,3100,0
|
|
20240903,131800,161425355,3100,3100,3100,3100,0
|
|
20240903,131700,161425355,3100,3100,3100,3100,0
|
|
20240903,131600,161425355,3100,3100,3100,3100,0
|
|
20240903,131500,161425355,3100,3100,3100,3100,0
|
|
20240903,131400,161425355,3100,3110,3110,3100,797
|
|
20240903,131300,158954055,3115,3115,3115,3115,3
|
|
20240903,131200,158944710,3120,3120,3120,3120,2605
|
|
20240903,131100,150817110,3120,3120,3120,3120,0
|
|
20240903,131000,150817110,3120,3120,3120,3120,0
|
|
20240903,130900,150817110,3120,3120,3120,3120,0
|
|
20240903,130800,150817110,3120,3120,3120,3120,0
|
|
20240903,130700,150817110,3120,3120,3120,3120,1
|
|
20240903,130600,150813990,3120,3120,3120,3120,25
|
|
20240903,130500,150735990,3120,3120,3120,3120,0
|
|
20240903,130400,150735990,3120,3120,3120,3120,0
|
|
20240903,130300,150735990,3120,3120,3120,3120,0
|
|
20240903,130200,150735990,3120,3115,3120,3115,628
|
|
20240903,130100,148776670,3115,3115,3115,3115,0
|
|
20240903,130000,148776670,3115,3115,3115,3115,0
|
|
20240903,125900,148776670,3115,3115,3115,3115,0
|
|
20240903,125800,148776670,3115,3120,3120,3115,109
|
|
20240903,125700,148436635,3120,3120,3120,3120,18
|
|
20240903,125600,148380475,3120,3120,3120,3120,16
|
|
20240903,125500,148330555,3130,3130,3130,3130,0
|
|
20240903,125400,148330555,3130,3130,3130,3130,0
|
|
20240903,125300,148330555,3130,3130,3130,3130,100
|
|
20240903,125200,148017555,3130,3130,3130,3130,0
|
|
20240903,125100,148017555,3130,3130,3130,3130,0
|
|
20240903,125000,148017555,3130,3130,3130,3130,0
|
|
20240903,124900,148017555,3130,3130,3130,3130,0
|
|
20240903,124800,148017555,3130,3130,3130,3130,5
|
|
20240903,124700,148001905,3125,3125,3125,3125,60
|
|
20240903,124600,147814405,3125,3125,3125,3125,0
|
|
20240903,124500,147814405,3125,3125,3125,3125,0
|
|
20240903,124400,147814405,3125,3125,3125,3125,0
|
|
20240903,124300,147814405,3125,3115,3125,3115,141
|
|
20240903,124200,147375180,3110,3110,3110,3110,0
|
|
20240903,124100,147375180,3110,3110,3110,3110,0
|
|
20240903,124000,147375180,3110,3110,3110,3110,0
|
|
20240903,123900,147375180,3110,3110,3110,3110,0
|
|
20240903,123800,147375180,3110,3110,3110,3110,922
|
|
20240903,123700,144507760,3095,3095,3095,3095,0
|
|
20240903,123600,144507760,3095,3095,3095,3095,0
|
|
20240903,123500,144507760,3095,3105,3105,3095,6805
|
|
20240903,123400,123441130,3110,3110,3110,3110,0
|
|
20240903,123300,123441130,3110,3110,3110,3110,25
|
|
20240903,123200,123363380,3105,3105,3105,3105,40
|
|
20240903,123100,123239180,3105,3105,3105,3105,0
|
|
20240903,123000,123239180,3105,3110,3110,3105,93
|
|
20240903,122900,122950405,3105,3105,3105,3105,0
|
|
20240903,122800,122950405,3105,3105,3105,3105,0
|
|
20240903,122700,122950405,3105,3105,3105,3105,0
|
|
20240903,122600,122950405,3105,3105,3105,3105,0
|
|
20240903,122500,122950405,3105,3105,3105,3105,0
|
|
20240903,122400,122950405,3105,3105,3105,3105,0
|
|
20240903,122300,122950405,3105,3105,3105,3105,0
|
|
20240903,122200,122950405,3105,3105,3105,3105,0
|
|
20240903,122100,122950405,3105,3105,3105,3105,0
|
|
20240903,122000,122950405,3105,3105,3105,3105,14
|
|
20240903,121900,122906935,3110,3110,3110,3110,0
|
|
20240903,121800,122906935,3110,3110,3110,3110,0
|
|
20240903,121700,122906935,3110,3110,3110,3110,0
|
|
20240903,121600,122906935,3110,3110,3110,3110,3
|
|
20240903,121500,122897605,3115,3115,3115,3115,100
|
|
20240903,121400,122586105,3120,3120,3120,3120,0
|
|
20240903,121300,122586105,3120,3120,3120,3120,0
|
|
20240903,121200,122586105,3120,3120,3120,3120,17
|
|
20240903,121100,122533065,3120,3120,3120,3120,0
|
|
20240903,121000,122533065,3120,3120,3120,3120,0
|
|
20240903,120900,122533065,3120,3120,3120,3120,0
|
|
20240903,120800,122533065,3120,3120,3120,3120,0
|
|
20240903,120700,122533065,3120,3120,3120,3120,0
|
|
20240903,120600,122533065,3120,3120,3120,3120,0
|
|
20240903,120500,122533065,3120,3120,3120,3120,0
|
|
20240903,120400,122533065,3120,3120,3120,3120,0
|
|
20240903,120300,122533065,3120,3120,3120,3120,0
|
|
20240903,120200,122533065,3120,3120,3120,3120,0
|
|
20240903,120100,122533065,3120,3120,3120,3120,1
|
|
20240903,120000,122529945,3100,3130,3130,3100,763
|
|
20240903,115900,120163515,3105,3105,3105,3105,0
|
|
20240903,115800,120163515,3105,3105,3105,3105,0
|
|
20240903,115700,120163515,3105,3125,3125,3100,1093
|
|
20240903,115600,116768370,3150,3150,3150,3150,0
|
|
20240903,115500,116768370,3150,3150,3150,3150,37
|
|
20240903,115400,116651820,3155,3155,3155,3155,0
|
|
20240903,115300,116651820,3155,3110,3155,3110,310
|
|
20240903,115200,115683655,3110,3110,3110,3110,14
|
|
20240903,115100,115640115,3110,3110,3110,3110,0
|
|
20240903,115000,115640115,3110,3110,3110,3110,0
|
|
20240903,114900,115640115,3110,3110,3110,3110,0
|
|
20240903,114800,115640115,3110,3115,3115,3110,220
|
|
20240903,114700,114954915,3125,3125,3125,3125,0
|
|
20240903,114600,114954915,3125,3125,3125,3125,0
|
|
20240903,114500,114954915,3125,3125,3125,3125,0
|
|
20240903,114400,114954915,3125,3125,3125,3125,0
|
|
20240903,114300,114954915,3125,3125,3125,3125,0
|
|
20240903,114200,114954915,3125,3125,3125,3125,0
|
|
20240903,114100,114954915,3125,3125,3125,3125,0
|
|
20240903,114000,114954915,3125,3125,3125,3125,0
|
|
20240903,113900,114954915,3125,3125,3125,3125,0
|
|
20240903,113800,114954915,3125,3125,3125,3125,0
|
|
20240903,113700,114954915,3125,3125,3125,3125,0
|
|
20240903,113600,114954915,3125,3125,3125,3125,0
|
|
20240903,113500,114954915,3125,3125,3125,3125,0
|
|
20240903,113400,114954915,3125,3125,3125,3125,0
|
|
20240903,113300,114954915,3125,3125,3125,3125,0
|
|
20240903,113200,114954915,3125,3125,3125,3125,0
|
|
20240903,113100,114954915,3125,3125,3125,3125,0
|
|
20240903,113000,114954915,3125,3115,3125,3110,90
|
|
20240903,112900,114674205,3125,3125,3125,3125,0
|
|
20240903,112800,114674205,3125,3125,3125,3125,0
|
|
20240903,112700,114674205,3125,3125,3125,3125,0
|
|
20240903,112600,114674205,3125,3125,3125,3125,0
|
|
20240903,112500,114674205,3125,3125,3125,3125,0
|
|
20240903,112400,114674205,3125,3125,3125,3125,0
|
|
20240903,112300,114674205,3125,3125,3125,3125,0
|
|
20240903,112200,114674205,3125,3125,3125,3125,50
|
|
20240903,112100,114517955,3125,3125,3125,3125,5
|
|
20240903,112000,114502330,3120,3130,3175,3120,905
|
|
20240903,111900,111657685,3100,3105,3105,3100,1270
|
|
20240903,111800,107719220,3130,3130,3130,3130,0
|
|
20240903,111700,107719220,3130,3130,3130,3130,0
|
|
20240903,111600,107719220,3130,3130,3130,3130,0
|
|
20240903,111500,107719220,3130,3130,3130,3130,0
|
|
20240903,111400,107719220,3130,3130,3130,3130,0
|
|
20240903,111300,107719220,3130,3130,3130,3130,0
|
|
20240903,111200,107719220,3130,3130,3130,3130,0
|
|
20240903,111100,107719220,3130,3110,3130,3105,609
|
|
20240903,111000,105828060,3115,3110,3115,3110,102
|
|
20240903,110900,105510390,3105,3105,3105,3105,0
|
|
20240903,110800,105510390,3105,3110,3110,3105,883
|
|
20240903,110700,102766280,3110,3110,3110,3110,0
|
|
20240903,110600,102766280,3110,3110,3110,3110,0
|
|
20240903,110500,102766280,3110,3120,3120,3110,150
|
|
20240903,110400,102298645,3115,3120,3120,3115,100
|
|
20240903,110300,101987140,3130,3130,3130,3130,1
|
|
20240903,110200,101984010,3130,3130,3130,3130,0
|
|
20240903,110100,101984010,3130,3130,3130,3130,0
|
|
20240903,110000,101984010,3130,3130,3130,3130,0
|
|
20240903,105900,101984010,3130,3130,3130,3130,150
|
|
20240903,105800,101514510,3130,3130,3130,3130,64
|
|
20240903,105700,101314190,3130,3130,3130,3130,0
|
|
20240903,105600,101314190,3130,3130,3130,3130,6
|
|
20240903,105500,101295410,3130,3130,3130,3130,0
|
|
20240903,105400,101295410,3130,3120,3130,3100,730
|
|
20240903,105300,99028065,3130,3130,3130,3130,100
|
|
20240903,105200,98715065,3130,3130,3130,3130,0
|
|
20240903,105100,98715065,3130,3130,3130,3130,0
|
|
20240903,105000,98715065,3130,3130,3130,3130,0
|
|
20240903,104900,98715065,3130,3130,3130,3130,26
|
|
20240903,104800,98633685,3130,3130,3130,3130,1
|
|
20240903,104700,98630555,3130,3115,3130,3105,328
|
|
20240903,104600,97609995,3135,3135,3135,3135,1
|
|
20240903,104500,97606860,3110,3110,3110,3110,0
|
|
20240903,104400,97606860,3110,3110,3110,3110,47
|
|
20240903,104300,97460690,3135,3135,3135,3135,5
|
|
20240903,104200,97445015,3125,3125,3125,3125,7
|
|
20240903,104100,97423140,3135,3125,3135,3125,253
|
|
20240903,104000,96632330,3125,3125,3125,3125,0
|
|
20240903,103900,96632330,3125,3125,3125,3125,5
|
|
20240903,103800,96616705,3120,3120,3120,3120,803
|
|
20240903,103700,94111345,3130,3130,3130,3130,0
|
|
20240903,103600,94111345,3130,3130,3130,3130,0
|
|
20240903,103500,94111345,3130,3130,3130,3130,0
|
|
20240903,103400,94111345,3130,3130,3130,3130,0
|
|
20240903,103300,94111345,3130,3130,3130,3130,1
|
|
20240903,103200,94108215,3110,3110,3110,3110,46
|
|
20240903,103100,93965155,3135,3135,3135,3135,6
|
|
20240903,103000,93946345,3140,3140,3140,3140,0
|
|
20240903,102900,93946345,3140,3125,3140,3125,533
|
|
20240903,102800,92279400,3125,3120,3125,3120,133
|
|
20240903,102700,91864435,3125,3125,3125,3125,0
|
|
20240903,102600,91864435,3125,3110,3125,3110,50
|
|
20240903,102500,91708905,3140,3140,3140,3140,0
|
|
20240903,102400,91708905,3140,3140,3140,3110,1344
|
|
20240903,102300,87520570,3170,3130,3170,3130,100
|
|
20240903,102200,87205910,3125,3115,3125,3115,483
|
|
20240903,102100,85700795,3100,3110,3110,3100,3259
|
|
20240903,102000,75592445,3105,3125,3125,3105,3283
|
|
20240903,101900,65367670,3125,3150,3150,3125,507
|
|
20240903,101800,63775515,3160,3155,3160,3155,380
|
|
20240903,101700,62576305,3190,3155,3190,3155,551
|
|
20240903,101600,60831430,3140,3140,3140,3140,0
|
|
20240903,101500,60831430,3140,3140,3140,3140,101
|
|
20240903,101400,60514290,3160,3160,3160,3160,0
|
|
20240903,101300,60514290,3160,3160,3160,3160,0
|
|
20240903,101200,60514290,3160,3160,3160,3160,2
|
|
20240903,101100,60507970,3160,3160,3160,3160,0
|
|
20240903,101000,60507970,3160,3160,3160,3160,0
|
|
20240903,100900,60507970,3160,3160,3160,3160,0
|
|
20240903,100800,60507970,3160,3160,3160,3160,0
|
|
20240903,100700,60507970,3160,3160,3160,3160,0
|
|
20240903,100600,60507970,3160,3160,3160,3160,1
|
|
20240903,100500,60504810,3160,3160,3160,3160,0
|
|
20240903,100400,60504810,3160,3160,3160,3160,0
|
|
20240903,100300,60504810,3160,3160,3160,3160,0
|
|
20240903,100200,60504810,3160,3155,3160,3145,695
|
|
20240903,100100,58317910,3160,3160,3160,3160,0
|
|
20240903,100000,58317910,3160,3160,3160,3160,10
|
|
20240903,095900,58286310,3160,3160,3160,3160,0
|
|
20240903,095800,58286310,3160,3160,3160,3160,1
|
|
20240903,095700,58283150,3175,3175,3175,3175,0
|
|
20240903,095600,58283150,3175,3175,3175,3175,3
|
|
20240903,095500,58273625,3190,3185,3190,3185,3500
|
|
20240903,095400,47108770,3195,3195,3195,3195,0
|
|
20240903,095300,47108770,3195,3160,3195,3160,1360
|
|
20240903,095200,42806095,3135,3135,3135,3135,0
|
|
20240903,095100,42806095,3135,3135,3135,3135,0
|
|
20240903,095000,42806095,3135,3135,3135,3135,101
|
|
20240903,094900,42489460,3140,3140,3140,3140,400
|
|
20240903,094800,41233460,3150,3150,3150,3150,0
|
|
20240903,094700,41233460,3150,3170,3170,3150,16
|
|
20240903,094600,41182940,3175,3175,3175,3175,0
|
|
20240903,094500,41182940,3175,3155,3175,3155,505
|
|
20240903,094400,39589535,3155,3140,3155,3140,5
|
|
20240903,094300,39573790,3130,3130,3130,3130,23
|
|
20240903,094200,39501800,3130,3130,3130,3130,0
|
|
20240903,094100,39501800,3130,3130,3130,3130,0
|
|
20240903,094000,39501800,3130,3130,3130,3130,400
|
|
20240903,093900,38249800,3130,3130,3130,3130,50
|
|
20240903,093800,38093300,3130,3130,3130,3130,0
|
|
20240903,093700,38093300,3130,3130,3130,3130,5
|
|
20240903,093600,38077650,3110,3120,3120,3110,1586
|
|
20240903,093500,33134750,3120,3125,3125,3120,2457
|
|
20240903,093400,25468210,3135,3135,3135,3135,1
|
|
20240903,093300,25465075,3120,3120,3120,3120,0
|
|
20240903,093200,25465075,3120,3130,3130,3120,159
|
|
20240903,093100,24968425,3130,3155,3155,3130,2183
|
|
20240903,093000,18131370,3140,3140,3140,3140,80
|
|
20240903,092900,17880170,3145,3145,3145,3145,12
|
|
20240903,092800,17842430,3165,3165,3165,3165,0
|
|
20240903,092700,17842430,3165,3165,3165,3165,0
|
|
20240903,092600,17842430,3165,3165,3165,3165,0
|
|
20240903,092500,17842430,3165,3165,3165,3165,0
|
|
20240903,092400,17842430,3165,3165,3165,3165,1
|
|
20240903,092300,17839265,3175,3175,3175,3175,0
|
|
20240903,092200,17839265,3175,3175,3175,3175,0
|
|
20240903,092100,17839265,3175,3160,3175,3160,55
|
|
20240903,092000,17665350,3130,3155,3155,3130,322
|
|
20240903,091900,16655105,3155,3155,3155,3155,0
|
|
20240903,091800,16655105,3155,3155,3180,3150,106
|
|
20240903,091700,16320820,3180,3180,3180,3180,200
|
|
20240903,091600,15684820,3180,3170,3180,3155,387
|
|
20240903,091500,14459780,3175,3175,3175,3175,1
|
|
20240903,091400,14456605,3180,3180,3180,3180,26
|
|
20240903,091300,14373925,3180,3180,3180,3180,0
|
|
20240903,091200,14373925,3180,3180,3180,3180,1
|
|
20240903,091100,14370745,3200,3180,3200,3180,401
|
|
20240903,091000,13093205,3165,3165,3165,3165,1
|
|
20240903,090900,13090040,3165,3180,3180,3165,195
|
|
20240903,090800,12470765,3180,3180,3180,3180,0
|
|
20240903,090700,12470765,3180,3190,3190,3180,1023
|
|
20240903,090600,9207625,3200,3200,3200,3200,0
|
|
20240903,090500,9207625,3200,3195,3200,3195,96
|
|
20240903,090400,8900730,3195,3165,3200,3160,1971
|
|
20240903,090300,2655495,3165,3160,3165,3155,26
|
|
20240903,090200,2573335,3155,3155,3155,3150,551
|
|
20240903,090100,834985,3160,3165,3165,3160,3
|
|
20240903,090000,825495,3170,3190,3190,3170,259
|