649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,194600,85468270,11280,11280,11280,11280,120
|
|
20240902,194500,85468270,11280,11280,11280,11280,0
|
|
20240902,194400,85468270,11280,11280,11280,11280,0
|
|
20240902,194300,85468270,11280,11280,11280,11280,0
|
|
20240902,194200,85468270,11280,11280,11280,11280,0
|
|
20240902,194100,85468270,11280,11280,11280,11280,0
|
|
20240902,194000,85468270,11280,11280,11280,11280,0
|
|
20240902,193900,85468270,11280,11280,11280,11280,0
|
|
20240902,193800,85468270,11280,11280,11280,11280,0
|
|
20240902,193700,85468270,11280,11280,11280,11280,0
|
|
20240902,193600,85468270,11280,11280,11280,11280,0
|
|
20240902,193500,85468270,11280,11280,11280,11280,0
|
|
20240902,193400,85468270,11280,11280,11280,11280,0
|
|
20240902,193300,85468270,11280,11280,11280,11280,0
|
|
20240902,193200,85468270,11280,11280,11280,11280,0
|
|
20240902,193100,85468270,11280,11280,11280,11280,0
|
|
20240902,193000,85468270,11280,11280,11280,11280,0
|
|
20240902,192900,85468270,11280,11280,11280,11280,0
|
|
20240902,192800,85468270,11280,11280,11280,11280,0
|
|
20240902,192700,85468270,11280,11280,11280,11280,0
|
|
20240902,192600,85468270,11280,11280,11280,11280,0
|
|
20240902,192500,85468270,11280,11280,11280,11280,0
|
|
20240902,192400,85468270,11280,11280,11280,11280,0
|
|
20240902,192300,85468270,11280,11280,11280,11280,0
|
|
20240902,192200,85468270,11280,11280,11280,11280,0
|
|
20240902,192100,85468270,11280,11280,11280,11280,0
|
|
20240902,192000,85468270,11280,11280,11280,11280,0
|
|
20240902,191900,85468270,11280,11280,11280,11280,0
|
|
20240902,191800,85468270,11280,11280,11280,11280,0
|
|
20240902,191700,85468270,11280,11280,11280,11280,0
|
|
20240902,191600,85468270,11280,11280,11280,11280,120
|
|
20240902,191500,85468270,11280,11280,11280,11280,0
|
|
20240902,191400,85468270,11280,11280,11280,11280,0
|
|
20240902,191300,85468270,11280,11280,11280,11280,0
|
|
20240902,191200,85468270,11280,11280,11280,11280,0
|
|
20240902,191100,85468270,11280,11280,11280,11280,0
|
|
20240902,191000,85468270,11280,11280,11280,11280,0
|
|
20240902,190900,85468270,11280,11280,11280,11280,0
|
|
20240902,190800,85468270,11280,11280,11280,11280,0
|
|
20240902,190700,85468270,11280,11280,11280,11280,0
|
|
20240902,190600,85468270,11280,11280,11280,11280,0
|
|
20240902,190500,85468270,11280,11280,11280,11280,0
|
|
20240902,190400,85468270,11280,11280,11280,11280,0
|
|
20240902,190300,85468270,11280,11280,11280,11280,0
|
|
20240902,190200,85468270,11280,11280,11280,11280,0
|
|
20240902,190100,85468270,11280,11280,11280,11280,0
|
|
20240902,190000,85468270,11280,11280,11280,11280,0
|
|
20240902,185900,85468270,11280,11280,11280,11280,0
|
|
20240902,185800,85468270,11280,11280,11280,11280,0
|
|
20240902,185700,85468270,11280,11280,11280,11280,0
|
|
20240902,185600,85468270,11280,11280,11280,11280,0
|
|
20240902,185500,85468270,11280,11280,11280,11280,0
|
|
20240902,185400,85468270,11280,11280,11280,11280,0
|
|
20240902,185300,85468270,11280,11280,11280,11280,0
|
|
20240902,185200,85468270,11280,11280,11280,11280,0
|
|
20240902,185100,85468270,11280,11280,11280,11280,0
|
|
20240902,185000,85468270,11280,11280,11280,11280,0
|
|
20240902,184900,85468270,11280,11280,11280,11280,0
|
|
20240902,184800,85468270,11280,11280,11280,11280,0
|
|
20240902,184700,85468270,11280,11280,11280,11280,0
|
|
20240902,184600,85468270,11280,11280,11280,11280,120
|
|
20240902,184500,85468270,11280,11280,11280,11280,0
|
|
20240902,184400,85468270,11280,11280,11280,11280,0
|
|
20240902,184300,85468270,11280,11280,11280,11280,0
|
|
20240902,184200,85468270,11280,11280,11280,11280,0
|
|
20240902,184100,85468270,11280,11280,11280,11280,0
|
|
20240902,184000,85468270,11280,11280,11280,11280,0
|
|
20240902,183900,85468270,11280,11280,11280,11280,0
|
|
20240902,183800,85468270,11280,11280,11280,11280,0
|
|
20240902,183700,85468270,11280,11280,11280,11280,0
|
|
20240902,183600,85468270,11280,11280,11280,11280,0
|
|
20240902,183500,85468270,11280,11280,11280,11280,0
|
|
20240902,183400,85468270,11280,11280,11280,11280,0
|
|
20240902,183300,85468270,11280,11280,11280,11280,0
|
|
20240902,183200,85468270,11280,11280,11280,11280,0
|
|
20240902,183100,85468270,11280,11280,11280,11280,0
|
|
20240902,183000,85468270,11280,11280,11280,11280,0
|
|
20240902,182900,85468270,11280,11280,11280,11280,0
|
|
20240902,182800,85468270,11280,11280,11280,11280,0
|
|
20240902,182700,85468270,11280,11280,11280,11280,0
|
|
20240902,182600,85468270,11280,11280,11280,11280,0
|
|
20240902,182500,85468270,11280,11280,11280,11280,0
|
|
20240902,182400,85468270,11280,11280,11280,11280,0
|
|
20240902,182300,85468270,11280,11280,11280,11280,0
|
|
20240902,182200,85468270,11280,11280,11280,11280,0
|
|
20240902,182100,85468270,11280,11280,11280,11280,0
|
|
20240902,182000,85468270,11280,11280,11280,11280,0
|
|
20240902,181900,85468270,11280,11280,11280,11280,0
|
|
20240902,181800,85468270,11280,11280,11280,11280,0
|
|
20240902,181700,85468270,11280,11280,11280,11280,0
|
|
20240902,181600,85468270,11280,11280,11280,11280,120
|
|
20240902,181500,85468270,11280,11280,11280,11280,0
|
|
20240902,181400,85468270,11280,11280,11280,11280,0
|
|
20240902,181300,85468270,11280,11280,11280,11280,0
|
|
20240902,181200,85468270,11280,11280,11280,11280,0
|
|
20240902,181100,85468270,11280,11280,11280,11280,0
|
|
20240902,181000,85468270,11280,11280,11280,11280,0
|
|
20240902,180900,85468270,11280,11280,11280,11280,0
|
|
20240902,180800,85468270,11280,11280,11280,11280,0
|
|
20240902,180700,85468270,11280,11280,11280,11280,0
|
|
20240902,180600,85468270,11280,11280,11280,11280,0
|
|
20240902,180500,85468270,11280,11280,11280,11280,0
|
|
20240902,180400,85468270,11280,11280,11280,11280,0
|
|
20240902,180300,85468270,11280,11280,11280,11280,0
|
|
20240902,180200,85468270,11280,11280,11280,11280,0
|
|
20240902,180100,85468270,11280,11280,11280,11280,0
|
|
20240902,180000,85468270,11280,11280,11280,11280,0
|
|
20240902,175900,85468270,11280,11280,11280,11280,0
|
|
20240902,175800,85468270,11280,11280,11280,11280,0
|
|
20240902,175700,85468270,11280,11280,11280,11280,0
|
|
20240902,175600,85468270,11280,11280,11280,11280,0
|
|
20240902,175500,85468270,11280,11280,11280,11280,0
|
|
20240902,175400,85468270,11280,11280,11280,11280,0
|
|
20240902,175300,85468270,11280,11280,11280,11280,0
|
|
20240902,175200,85468270,11280,11280,11280,11280,0
|
|
20240902,175100,85468270,11280,11280,11280,11280,0
|
|
20240902,175000,85468270,11280,11280,11280,11280,0
|
|
20240902,174900,85468270,11280,11280,11280,11280,0
|
|
20240902,174800,85468270,11280,11280,11280,11280,0
|
|
20240902,174700,85468270,11280,11280,11280,11280,0
|
|
20240902,174600,85468270,11280,11280,11280,11280,120
|
|
20240902,174500,85468270,11280,11280,11280,11280,0
|
|
20240902,174400,85468270,11280,11280,11280,11280,0
|
|
20240902,174300,85468270,11280,11280,11280,11280,0
|
|
20240902,174200,85468270,11280,11280,11280,11280,0
|
|
20240902,174100,85468270,11280,11280,11280,11280,0
|
|
20240902,174000,85468270,11280,11280,11280,11280,0
|
|
20240902,173900,85468270,11280,11280,11280,11280,0
|
|
20240902,173800,85468270,11280,11280,11280,11280,0
|
|
20240902,173700,85468270,11280,11280,11280,11280,0
|
|
20240902,173600,85468270,11280,11280,11280,11280,0
|
|
20240902,173500,85468270,11280,11280,11280,11280,0
|
|
20240902,173400,85468270,11280,11280,11280,11280,0
|
|
20240902,173300,85468270,11280,11280,11280,11280,0
|
|
20240902,173200,85468270,11280,11280,11280,11280,0
|
|
20240902,173100,85468270,11280,11280,11280,11280,0
|
|
20240902,173000,85468270,11280,11280,11280,11280,0
|
|
20240902,172900,85468270,11280,11280,11280,11280,0
|
|
20240902,172800,85468270,11280,11280,11280,11280,0
|
|
20240902,172700,85468270,11280,11280,11280,11280,0
|
|
20240902,172600,85468270,11280,11280,11280,11280,0
|
|
20240902,172500,85468270,11280,11280,11280,11280,0
|
|
20240902,172400,85468270,11280,11280,11280,11280,0
|
|
20240902,172300,85468270,11280,11280,11280,11280,0
|
|
20240902,172200,85468270,11280,11280,11280,11280,0
|
|
20240902,172100,85468270,11280,11280,11280,11280,0
|
|
20240902,172000,85468270,11280,11280,11280,11280,0
|
|
20240902,171900,85468270,11280,11280,11280,11280,0
|
|
20240902,171800,85468270,11280,11280,11280,11280,0
|
|
20240902,171700,85468270,11280,11280,11280,11280,0
|
|
20240902,171600,85468270,11280,11280,11280,11280,120
|
|
20240902,171500,85468270,11280,11280,11280,11280,0
|
|
20240902,171400,85468270,11280,11280,11280,11280,0
|
|
20240902,171300,85468270,11280,11280,11280,11280,0
|
|
20240902,171200,85468270,11280,11280,11280,11280,0
|
|
20240902,171100,85468270,11280,11280,11280,11280,0
|
|
20240902,171000,85468270,11280,11280,11280,11280,0
|
|
20240902,170900,85468270,11280,11280,11280,11280,0
|
|
20240902,170800,85468270,11280,11280,11280,11280,0
|
|
20240902,170700,85468270,11280,11280,11280,11280,0
|
|
20240902,170600,85468270,11280,11280,11280,11280,0
|
|
20240902,170500,85468270,11280,11280,11280,11280,0
|
|
20240902,170400,85468270,11280,11280,11280,11280,0
|
|
20240902,170300,85468270,11280,11280,11280,11280,0
|
|
20240902,170200,85468270,11280,11280,11280,11280,0
|
|
20240902,170100,85468270,11280,11280,11280,11280,0
|
|
20240902,170000,85468270,11280,11280,11280,11280,0
|
|
20240902,165900,85468270,11280,11280,11280,11280,0
|
|
20240902,165800,85468270,11280,11280,11280,11280,0
|
|
20240902,165700,85468270,11280,11280,11280,11280,0
|
|
20240902,165600,85468270,11280,11280,11280,11280,0
|
|
20240902,165500,85468270,11280,11280,11280,11280,0
|
|
20240902,165400,85468270,11280,11280,11280,11280,0
|
|
20240902,165300,85468270,11280,11280,11280,11280,0
|
|
20240902,165200,85468270,11280,11280,11280,11280,0
|
|
20240902,165100,85468270,11280,11280,11280,11280,0
|
|
20240902,165000,85468270,11280,11280,11280,11280,0
|
|
20240902,164900,85468270,11280,11280,11280,11280,0
|
|
20240902,164800,85468270,11280,11280,11280,11280,0
|
|
20240902,164700,85468270,11280,11280,11280,11280,0
|
|
20240902,164600,85468270,11280,11280,11280,11280,120
|
|
20240902,164500,85468270,11280,11280,11280,11280,0
|
|
20240902,164400,85468270,11280,11280,11280,11280,0
|
|
20240902,164300,85468270,11280,11280,11280,11280,0
|
|
20240902,164200,85468270,11280,11280,11280,11280,0
|
|
20240902,164100,85468270,11280,11280,11280,11280,0
|
|
20240902,164000,85468270,11280,11280,11280,11280,0
|
|
20240902,163900,85468270,11280,11280,11280,11280,0
|
|
20240902,163800,85468270,11280,11280,11280,11280,0
|
|
20240902,163700,85468270,11280,11280,11280,11280,0
|
|
20240902,163600,85468270,11280,11280,11280,11280,0
|
|
20240902,163500,85468270,11280,11280,11280,11280,0
|
|
20240902,163400,85468270,11280,11280,11280,11280,0
|
|
20240902,163300,85468270,11280,11280,11280,11280,0
|
|
20240902,163200,85468270,11280,11280,11280,11280,0
|
|
20240902,163100,85468270,11280,11280,11280,11280,0
|
|
20240902,163000,85468270,11280,11280,11280,11280,0
|
|
20240902,162900,85468270,11280,11280,11280,11280,0
|
|
20240902,162800,85468270,11280,11280,11280,11280,0
|
|
20240902,162700,85468270,11280,11280,11280,11280,0
|
|
20240902,162600,85468270,11280,11280,11280,11280,0
|
|
20240902,162500,85468270,11280,11280,11280,11280,0
|
|
20240902,162400,85468270,11280,11280,11280,11280,0
|
|
20240902,162300,85468270,11280,11280,11280,11280,0
|
|
20240902,162200,85468270,11280,11280,11280,11280,0
|
|
20240902,162100,85468270,11280,11280,11280,11280,0
|
|
20240902,162000,85468270,11280,11280,11280,11280,0
|
|
20240902,161900,85468270,11280,11280,11280,11280,0
|
|
20240902,161800,85468270,11280,11280,11280,11280,0
|
|
20240902,161700,85468270,11280,11280,11280,11280,0
|
|
20240902,161600,85468270,11280,11280,11280,11280,120
|
|
20240902,161500,85468270,11280,11280,11280,11280,0
|
|
20240902,161400,85468270,11280,11280,11280,11280,0
|
|
20240902,161300,85468270,11280,11280,11280,11280,0
|
|
20240902,161200,85468270,11280,11280,11280,11280,0
|
|
20240902,161100,85468270,11280,11280,11280,11280,0
|
|
20240902,161000,85468270,11280,11280,11280,11280,0
|
|
20240902,160900,85468270,11280,11280,11280,11280,0
|
|
20240902,160800,85468270,11280,11280,11280,11280,0
|
|
20240902,160700,85468270,11280,11280,11280,11280,0
|
|
20240902,160600,85468270,11280,11280,11280,11280,0
|
|
20240902,160500,85468270,11280,11280,11280,11280,0
|
|
20240902,160400,85468270,11280,11280,11280,11280,0
|
|
20240902,160300,85468270,11280,11280,11280,11280,0
|
|
20240902,160200,85468270,11280,11280,11280,11280,0
|
|
20240902,160100,85468270,11280,11280,11280,11280,0
|
|
20240902,160000,85468270,11280,11280,11280,11280,0
|
|
20240902,155900,85468270,11280,11280,11280,11280,0
|
|
20240902,155800,85468270,11280,11280,11280,11280,0
|
|
20240902,155700,85468270,11280,11280,11280,11280,0
|
|
20240902,155600,85468270,11280,11280,11280,11280,0
|
|
20240902,155500,85468270,11280,11280,11280,11280,0
|
|
20240902,155400,85468270,11280,11280,11280,11280,0
|
|
20240902,155300,85468270,11280,11280,11280,11280,0
|
|
20240902,155200,85468270,11280,11280,11280,11280,0
|
|
20240902,155100,85468270,11280,11280,11280,11280,0
|
|
20240902,155000,85468270,11280,11280,11280,11280,0
|
|
20240902,154900,85468270,11280,11280,11280,11280,0
|
|
20240902,154800,85468270,11280,11280,11280,11280,0
|
|
20240902,154700,85468270,11280,11280,11280,11280,0
|
|
20240902,154600,85468270,11280,11280,11280,11280,120
|
|
20240902,154500,85468270,11280,11280,11280,11280,0
|
|
20240902,154400,85468270,11280,11280,11280,11280,0
|
|
20240902,154300,85468270,11280,11280,11280,11280,0
|
|
20240902,154200,85468270,11280,11280,11280,11280,0
|
|
20240902,154100,85468270,11280,11280,11280,11280,0
|
|
20240902,154000,85468270,11280,11280,11280,11280,0
|
|
20240902,153900,85468270,11280,11280,11280,11280,0
|
|
20240902,153800,85468270,11280,11280,11280,11280,0
|
|
20240902,153700,85468270,11280,11280,11280,11280,0
|
|
20240902,153600,85468270,11280,11280,11280,11280,0
|
|
20240902,153500,85468270,11280,11280,11280,11280,0
|
|
20240902,153400,85468270,11280,11280,11280,11280,0
|
|
20240902,153300,85468270,11280,11280,11280,11280,0
|
|
20240902,153200,85468270,11280,11280,11280,11280,0
|
|
20240902,153100,85468270,11280,11280,11280,11280,0
|
|
20240902,153000,85468270,11280,11280,11280,11280,120
|
|
20240902,152900,84114670,11310,11310,11310,11310,0
|
|
20240902,152800,84114670,11310,11310,11310,11310,0
|
|
20240902,152700,84114670,11310,11310,11310,11310,0
|
|
20240902,152600,84114670,11310,11310,11310,11310,0
|
|
20240902,152500,84114670,11310,11310,11310,11310,0
|
|
20240902,152400,84114670,11310,11310,11310,11310,0
|
|
20240902,152300,84114670,11310,11310,11310,11310,0
|
|
20240902,152200,84114670,11310,11310,11310,11310,0
|
|
20240902,152100,84114670,11310,11310,11310,11310,0
|
|
20240902,152000,84114670,11310,11310,11310,11310,0
|
|
20240902,151900,84114670,11310,11310,11310,11310,135
|
|
20240902,151800,82587820,11310,11310,11310,11310,0
|
|
20240902,151700,82587820,11310,11310,11310,11310,0
|
|
20240902,151600,82587820,11310,11310,11310,11310,0
|
|
20240902,151500,82587820,11310,11310,11310,11310,0
|
|
20240902,151400,82587820,11310,11310,11310,11310,1
|
|
20240902,151300,82576510,11310,11310,11310,11310,0
|
|
20240902,151200,82576510,11310,11310,11310,11310,0
|
|
20240902,151100,82576510,11310,11310,11310,11310,0
|
|
20240902,151000,82576510,11310,11310,11310,11310,1
|
|
20240902,150900,82565200,11310,11310,11310,11310,0
|
|
20240902,150800,82565200,11310,11310,11310,11310,0
|
|
20240902,150700,82565200,11310,11310,11310,11310,45
|
|
20240902,150600,82056250,11310,11310,11310,11310,0
|
|
20240902,150500,82056250,11310,11310,11310,11310,34
|
|
20240902,150400,81671710,11300,11300,11300,11300,0
|
|
20240902,150300,81671710,11300,11300,11300,11300,1
|
|
20240902,150200,81660410,11300,11300,11300,11300,0
|
|
20240902,150100,81660410,11300,11300,11300,11300,0
|
|
20240902,150000,81660410,11300,11300,11300,11300,0
|
|
20240902,145900,81660410,11300,11300,11300,11300,0
|
|
20240902,145800,81660410,11300,11300,11300,11300,0
|
|
20240902,145700,81660410,11300,11300,11300,11300,0
|
|
20240902,145600,81660410,11300,11300,11300,11300,6
|
|
20240902,145500,81592610,11300,11300,11300,11300,0
|
|
20240902,145400,81592610,11300,11300,11300,11300,2
|
|
20240902,145300,81570010,11300,11300,11300,11300,0
|
|
20240902,145200,81570010,11300,11300,11300,11300,0
|
|
20240902,145100,81570010,11300,11300,11300,11300,0
|
|
20240902,145000,81570010,11300,11300,11300,11300,0
|
|
20240902,144900,81570010,11300,11300,11300,11300,0
|
|
20240902,144800,81570010,11300,11300,11300,11300,16
|
|
20240902,144700,81389210,11300,11300,11300,11300,0
|
|
20240902,144600,81389210,11300,11300,11300,11300,0
|
|
20240902,144500,81389210,11300,11300,11300,11300,0
|
|
20240902,144400,81389210,11300,11300,11300,11300,2
|
|
20240902,144300,81366610,11290,11290,11290,11290,1
|
|
20240902,144200,81355320,11290,11290,11290,11290,0
|
|
20240902,144100,81355320,11290,11300,11300,11290,100
|
|
20240902,144000,80225800,11300,11300,11300,11300,50
|
|
20240902,143900,79660800,11300,11300,11300,11300,0
|
|
20240902,143800,79660800,11300,11300,11300,11300,0
|
|
20240902,143700,79660800,11300,11300,11300,11300,0
|
|
20240902,143600,79660800,11300,11300,11300,11300,0
|
|
20240902,143500,79660800,11300,11300,11300,11300,0
|
|
20240902,143400,79660800,11300,11300,11300,11300,0
|
|
20240902,143300,79660800,11300,11300,11300,11300,0
|
|
20240902,143200,79660800,11300,11300,11300,11300,0
|
|
20240902,143100,79660800,11300,11300,11300,11300,0
|
|
20240902,143000,79660800,11300,11300,11300,11300,0
|
|
20240902,142900,79660800,11300,11300,11300,11300,0
|
|
20240902,142800,79660800,11300,11300,11300,11300,0
|
|
20240902,142700,79660800,11300,11300,11300,11300,0
|
|
20240902,142600,79660800,11300,11300,11300,11300,0
|
|
20240902,142500,79660800,11300,11300,11300,11300,1
|
|
20240902,142400,79649500,11310,11310,11310,11310,0
|
|
20240902,142300,79649500,11310,11310,11310,11310,0
|
|
20240902,142200,79649500,11310,11310,11310,11310,0
|
|
20240902,142100,79649500,11310,11310,11310,11310,0
|
|
20240902,142000,79649500,11310,11300,11310,11300,179
|
|
20240902,141900,77625020,11300,11300,11300,11300,0
|
|
20240902,141800,77625020,11300,11300,11300,11300,0
|
|
20240902,141700,77625020,11300,11300,11300,11300,0
|
|
20240902,141600,77625020,11300,11300,11300,11300,0
|
|
20240902,141500,77625020,11300,11300,11300,11300,0
|
|
20240902,141400,77625020,11300,11300,11300,11300,0
|
|
20240902,141300,77625020,11300,11300,11300,11300,107
|
|
20240902,141200,76415920,11310,11310,11310,11310,0
|
|
20240902,141100,76415920,11310,11310,11310,11310,0
|
|
20240902,141000,76415920,11310,11310,11310,11310,0
|
|
20240902,140900,76415920,11310,11310,11310,11310,0
|
|
20240902,140800,76415920,11310,11310,11310,11310,0
|
|
20240902,140700,76415920,11310,11310,11310,11310,0
|
|
20240902,140600,76415920,11310,11310,11310,11310,0
|
|
20240902,140500,76415920,11310,11310,11310,11310,0
|
|
20240902,140400,76415920,11310,11310,11310,11310,0
|
|
20240902,140300,76415920,11310,11310,11310,11310,0
|
|
20240902,140200,76415920,11310,11310,11310,11310,0
|
|
20240902,140100,76415920,11310,11310,11310,11310,0
|
|
20240902,140000,76415920,11310,11310,11310,11310,0
|
|
20240902,135900,76415920,11310,11310,11310,11310,3
|
|
20240902,135800,76381990,11310,11310,11310,11310,0
|
|
20240902,135700,76381990,11310,11310,11310,11310,0
|
|
20240902,135600,76381990,11310,11310,11310,11310,0
|
|
20240902,135500,76381990,11310,11310,11310,11310,0
|
|
20240902,135400,76381990,11310,11310,11310,11310,0
|
|
20240902,135300,76381990,11310,11310,11310,11310,0
|
|
20240902,135200,76381990,11310,11310,11310,11310,1
|
|
20240902,135100,76370680,11310,11310,11310,11310,0
|
|
20240902,135000,76370680,11310,11310,11310,11310,0
|
|
20240902,134900,76370680,11310,11310,11310,11310,39
|
|
20240902,134800,75929590,11310,11310,11310,11310,0
|
|
20240902,134700,75929590,11310,11310,11310,11310,0
|
|
20240902,134600,75929590,11310,11310,11310,11310,0
|
|
20240902,134500,75929590,11310,11310,11310,11310,0
|
|
20240902,134400,75929590,11310,11310,11310,11310,10
|
|
20240902,134300,75816490,11300,11300,11300,11300,0
|
|
20240902,134200,75816490,11300,11300,11300,11300,0
|
|
20240902,134100,75816490,11300,11300,11300,11300,0
|
|
20240902,134000,75816490,11300,11300,11300,11300,0
|
|
20240902,133900,75816490,11300,11300,11300,11300,0
|
|
20240902,133800,75816490,11300,11300,11300,11300,0
|
|
20240902,133700,75816490,11300,11300,11300,11300,0
|
|
20240902,133600,75816490,11300,11300,11300,11300,0
|
|
20240902,133500,75816490,11300,11300,11300,11300,0
|
|
20240902,133400,75816490,11300,11300,11300,11300,12
|
|
20240902,133300,75680890,11300,11300,11300,11300,0
|
|
20240902,133200,75680890,11300,11300,11300,11300,0
|
|
20240902,133100,75680890,11300,11300,11300,11300,0
|
|
20240902,133000,75680890,11300,11300,11300,11300,1
|
|
20240902,132900,75669590,11310,11310,11310,11310,122
|
|
20240902,132800,74289770,11310,11310,11310,11310,0
|
|
20240902,132700,74289770,11310,11310,11310,11310,0
|
|
20240902,132600,74289770,11310,11310,11310,11310,0
|
|
20240902,132500,74289770,11310,11310,11310,11310,0
|
|
20240902,132400,74289770,11310,11310,11310,11310,20
|
|
20240902,132300,74063570,11310,11310,11310,11310,0
|
|
20240902,132200,74063570,11310,11310,11310,11310,0
|
|
20240902,132100,74063570,11310,11310,11310,11310,0
|
|
20240902,132000,74063570,11310,11310,11310,11310,0
|
|
20240902,131900,74063570,11310,11310,11310,11310,11
|
|
20240902,131800,73939160,11310,11310,11310,11310,0
|
|
20240902,131700,73939160,11310,11310,11310,11310,1
|
|
20240902,131600,73927850,11310,11310,11310,11310,0
|
|
20240902,131500,73927850,11310,11310,11310,11310,0
|
|
20240902,131400,73927850,11310,11310,11310,11310,0
|
|
20240902,131300,73927850,11310,11300,11310,11300,23
|
|
20240902,131200,73667730,11310,11310,11310,11310,0
|
|
20240902,131100,73667730,11310,11310,11310,11310,0
|
|
20240902,131000,73667730,11310,11310,11310,11310,0
|
|
20240902,130900,73667730,11310,11310,11310,11310,0
|
|
20240902,130800,73667730,11310,11310,11310,11310,0
|
|
20240902,130700,73667730,11310,11310,11310,11310,0
|
|
20240902,130600,73667730,11310,11310,11310,11310,0
|
|
20240902,130500,73667730,11310,11310,11310,11310,2
|
|
20240902,130400,73645110,11300,11300,11300,11300,0
|
|
20240902,130300,73645110,11300,11300,11300,11300,0
|
|
20240902,130200,73645110,11300,11300,11300,11300,0
|
|
20240902,130100,73645110,11300,11300,11300,11300,0
|
|
20240902,130000,73645110,11300,11300,11300,11300,0
|
|
20240902,125900,73645110,11300,11300,11300,11300,0
|
|
20240902,125800,73645110,11300,11300,11300,11300,0
|
|
20240902,125700,73645110,11300,11300,11300,11300,0
|
|
20240902,125600,73645110,11300,11300,11300,11300,0
|
|
20240902,125500,73645110,11300,11300,11300,11300,0
|
|
20240902,125400,73645110,11300,11300,11300,11300,1
|
|
20240902,125300,73633810,11310,11310,11310,11310,0
|
|
20240902,125200,73633810,11310,11310,11310,11310,0
|
|
20240902,125100,73633810,11310,11310,11310,11310,424
|
|
20240902,125000,68838370,11310,11310,11310,11310,106
|
|
20240902,124900,67639510,11310,11310,11310,11310,0
|
|
20240902,124800,67639510,11310,11310,11310,11310,0
|
|
20240902,124700,67639510,11310,11310,11310,11310,0
|
|
20240902,124600,67639510,11310,11310,11310,11310,0
|
|
20240902,124500,67639510,11310,11310,11310,11310,0
|
|
20240902,124400,67639510,11310,11310,11310,11310,0
|
|
20240902,124300,67639510,11310,11310,11310,11310,0
|
|
20240902,124200,67639510,11310,11310,11310,11310,0
|
|
20240902,124100,67639510,11310,11310,11310,11310,0
|
|
20240902,124000,67639510,11310,11310,11310,11310,510
|
|
20240902,123900,61871410,11300,11300,11300,11300,0
|
|
20240902,123800,61871410,11300,11300,11300,11300,0
|
|
20240902,123700,61871410,11300,11300,11300,11300,0
|
|
20240902,123600,61871410,11300,11300,11300,11300,8
|
|
20240902,123500,61781010,11300,11300,11300,11300,3
|
|
20240902,123400,61747110,11310,11310,11310,11310,0
|
|
20240902,123300,61747110,11310,11310,11310,11310,0
|
|
20240902,123200,61747110,11310,11310,11310,11310,0
|
|
20240902,123100,61747110,11310,11310,11310,11310,0
|
|
20240902,123000,61747110,11310,11310,11310,11310,0
|
|
20240902,122900,61747110,11310,11310,11310,11310,0
|
|
20240902,122800,61747110,11310,11310,11310,11310,0
|
|
20240902,122700,61747110,11310,11310,11310,11310,0
|
|
20240902,122600,61747110,11310,11310,11310,11310,0
|
|
20240902,122500,61747110,11310,11310,11310,11310,30
|
|
20240902,122400,61407810,11310,11310,11310,11310,0
|
|
20240902,122300,61407810,11310,11300,11310,11300,13
|
|
20240902,122200,61260820,11310,11310,11310,11310,0
|
|
20240902,122100,61260820,11310,11310,11310,11310,50
|
|
20240902,122000,60695320,11300,11300,11310,11300,6
|
|
20240902,121900,60627490,11290,11290,11290,11290,0
|
|
20240902,121800,60627490,11290,11290,11290,11290,0
|
|
20240902,121700,60627490,11290,11290,11290,11290,1
|
|
20240902,121600,60616200,11310,11310,11310,11310,0
|
|
20240902,121500,60616200,11310,11310,11310,11310,0
|
|
20240902,121400,60616200,11310,11310,11310,11310,0
|
|
20240902,121300,60616200,11310,11310,11310,11310,0
|
|
20240902,121200,60616200,11310,11310,11310,11310,0
|
|
20240902,121100,60616200,11310,11310,11310,11310,0
|
|
20240902,121000,60616200,11310,11310,11310,11310,0
|
|
20240902,120900,60616200,11310,11310,11310,11310,0
|
|
20240902,120800,60616200,11310,11310,11310,11310,0
|
|
20240902,120700,60616200,11310,11280,11310,11280,3
|
|
20240902,120600,60582300,11280,11280,11280,11280,0
|
|
20240902,120500,60582300,11280,11280,11280,11280,0
|
|
20240902,120400,60582300,11280,11280,11280,11280,0
|
|
20240902,120300,60582300,11280,11280,11280,11280,0
|
|
20240902,120200,60582300,11280,11280,11280,11280,0
|
|
20240902,120100,60582300,11280,11280,11280,11280,0
|
|
20240902,120000,60582300,11280,11280,11280,11280,0
|
|
20240902,115900,60582300,11280,11280,11280,11280,0
|
|
20240902,115800,60582300,11280,11280,11280,11280,0
|
|
20240902,115700,60582300,11280,11280,11280,11280,0
|
|
20240902,115600,60582300,11280,11280,11280,11280,1
|
|
20240902,115500,60571020,11280,11280,11280,11280,1013
|
|
20240902,115400,49144380,11280,11280,11280,11280,0
|
|
20240902,115300,49144380,11280,11280,11280,11280,0
|
|
20240902,115200,49144380,11280,11280,11280,11280,0
|
|
20240902,115100,49144380,11280,11280,11280,11280,0
|
|
20240902,115000,49144380,11280,11280,11280,11280,0
|
|
20240902,114900,49144380,11280,11280,11280,11280,0
|
|
20240902,114800,49144380,11280,11270,11280,11270,10
|
|
20240902,114700,49031600,11270,11270,11270,11270,0
|
|
20240902,114600,49031600,11270,11270,11270,11270,0
|
|
20240902,114500,49031600,11270,11270,11270,11270,0
|
|
20240902,114400,49031600,11270,11270,11270,11270,0
|
|
20240902,114300,49031600,11270,11270,11270,11270,0
|
|
20240902,114200,49031600,11270,11270,11270,11270,1
|
|
20240902,114100,49020330,11270,11270,11270,11270,0
|
|
20240902,114000,49020330,11270,11270,11270,11270,0
|
|
20240902,113900,49020330,11270,11270,11270,11270,0
|
|
20240902,113800,49020330,11270,11270,11270,11270,0
|
|
20240902,113700,49020330,11270,11270,11270,11270,0
|
|
20240902,113600,49020330,11270,11270,11270,11270,0
|
|
20240902,113500,49020330,11270,11270,11270,11270,0
|
|
20240902,113400,49020330,11270,11270,11270,11270,0
|
|
20240902,113300,49020330,11270,11270,11270,11270,0
|
|
20240902,113200,49020330,11270,11270,11270,11270,0
|
|
20240902,113100,49020330,11270,11270,11270,11270,0
|
|
20240902,113000,49020330,11270,11270,11270,11270,0
|
|
20240902,112900,49020330,11270,11270,11270,11270,0
|
|
20240902,112800,49020330,11270,11270,11270,11270,0
|
|
20240902,112700,49020330,11270,11270,11270,11270,1
|
|
20240902,112600,49009060,11270,11270,11270,11270,0
|
|
20240902,112500,49009060,11270,11270,11270,11270,0
|
|
20240902,112400,49009060,11270,11270,11270,11270,0
|
|
20240902,112300,49009060,11270,11270,11270,11270,0
|
|
20240902,112200,49009060,11270,11270,11270,11270,0
|
|
20240902,112100,49009060,11270,11270,11270,11270,0
|
|
20240902,112000,49009060,11270,11270,11270,11270,9
|
|
20240902,111900,48907630,11270,11270,11270,11270,0
|
|
20240902,111800,48907630,11270,11270,11270,11270,177
|
|
20240902,111700,46912840,11280,11280,11280,11280,0
|
|
20240902,111600,46912840,11280,11280,11280,11280,0
|
|
20240902,111500,46912840,11280,11280,11280,11280,0
|
|
20240902,111400,46912840,11280,11280,11280,11280,3
|
|
20240902,111300,46879000,11280,11280,11280,11280,1
|
|
20240902,111200,46867720,11270,11270,11270,11270,17
|
|
20240902,111100,46676130,11310,11310,11310,11310,0
|
|
20240902,111000,46676130,11310,11310,11310,11310,0
|
|
20240902,110900,46676130,11310,11310,11310,11310,0
|
|
20240902,110800,46676130,11310,11310,11310,11310,0
|
|
20240902,110700,46676130,11310,11310,11310,11310,0
|
|
20240902,110600,46676130,11310,11310,11310,11310,0
|
|
20240902,110500,46676130,11310,11290,11310,11290,6
|
|
20240902,110400,46608290,11310,11280,11310,11280,4
|
|
20240902,110300,46563140,11280,11280,11280,11280,0
|
|
20240902,110200,46563140,11280,11280,11280,11280,146
|
|
20240902,110100,44916260,11290,11290,11290,11290,0
|
|
20240902,110000,44916260,11290,11290,11290,11290,0
|
|
20240902,105900,44916260,11290,11290,11290,11290,0
|
|
20240902,105800,44916260,11290,11290,11290,11290,1
|
|
20240902,105700,44904970,11300,11300,11300,11300,40
|
|
20240902,105600,44452970,11280,11280,11280,11280,1
|
|
20240902,105500,44441690,11280,11280,11280,11280,0
|
|
20240902,105400,44441690,11280,11280,11280,11280,0
|
|
20240902,105300,44441690,11280,11280,11280,11280,103
|
|
20240902,105200,43279850,11300,11300,11300,11300,0
|
|
20240902,105100,43279850,11300,11300,11300,11300,0
|
|
20240902,105000,43279850,11300,11300,11300,11300,11
|
|
20240902,104900,43155550,11300,11300,11300,11300,0
|
|
20240902,104800,43155550,11300,11300,11300,11300,0
|
|
20240902,104700,43155550,11300,11300,11300,11300,0
|
|
20240902,104600,43155550,11300,11300,11300,11300,0
|
|
20240902,104500,43155550,11300,11300,11300,11300,0
|
|
20240902,104400,43155550,11300,11300,11300,11300,0
|
|
20240902,104300,43155550,11300,11300,11300,11300,0
|
|
20240902,104200,43155550,11300,11300,11300,11300,0
|
|
20240902,104100,43155550,11300,11300,11300,11300,5
|
|
20240902,104000,43099050,11300,11300,11300,11300,14
|
|
20240902,103900,42940850,11290,11290,11290,11290,0
|
|
20240902,103800,42940850,11290,11290,11290,11290,0
|
|
20240902,103700,42940850,11290,11290,11290,11290,0
|
|
20240902,103600,42940850,11290,11290,11290,11290,0
|
|
20240902,103500,42940850,11290,11290,11290,11290,6
|
|
20240902,103400,42873110,11280,11290,11290,11280,12
|
|
20240902,103300,42737650,11290,11290,11290,11290,0
|
|
20240902,103200,42737650,11290,11290,11290,11290,0
|
|
20240902,103100,42737650,11290,11290,11290,11290,0
|
|
20240902,103000,42737650,11290,11290,11290,11290,0
|
|
20240902,102900,42737650,11290,11290,11290,11290,0
|
|
20240902,102800,42737650,11290,11290,11300,11280,14
|
|
20240902,102700,42579580,11290,11280,11300,11280,219
|
|
20240902,102600,40109210,11290,11290,11290,11290,0
|
|
20240902,102500,40109210,11290,11290,11290,11280,224
|
|
20240902,102400,37581390,11300,11300,11300,11300,0
|
|
20240902,102300,37581390,11300,11300,11300,11300,0
|
|
20240902,102200,37581390,11300,11300,11300,11300,0
|
|
20240902,102100,37581390,11300,11300,11300,11300,1
|
|
20240902,102000,37570090,11290,11290,11290,11290,0
|
|
20240902,101900,37570090,11290,11290,11290,11290,0
|
|
20240902,101800,37570090,11290,11290,11290,11290,0
|
|
20240902,101700,37570090,11290,11280,11290,11280,19
|
|
20240902,101600,37355730,11280,11280,11280,11280,17
|
|
20240902,101500,37163970,11270,11270,11270,11270,0
|
|
20240902,101400,37163970,11270,11270,11270,11270,3
|
|
20240902,101300,37130160,11270,11270,11270,11270,102
|
|
20240902,101200,35980620,11280,11280,11280,11280,5
|
|
20240902,101100,35924220,11280,11280,11280,11280,0
|
|
20240902,101000,35924220,11280,11280,11280,11280,0
|
|
20240902,100900,35924220,11280,11280,11280,11280,2
|
|
20240902,100800,35901660,11280,11280,11280,11280,1
|
|
20240902,100700,35890380,11280,11280,11280,11280,1
|
|
20240902,100600,35879100,11250,11280,11280,11250,150
|
|
20240902,100500,34191510,11280,11280,11280,11280,0
|
|
20240902,100400,34191510,11280,11280,11280,11280,1
|
|
20240902,100300,34180230,11280,11280,11280,11280,1
|
|
20240902,100200,34168950,11300,11300,11300,11300,0
|
|
20240902,100100,34168950,11300,11300,11300,11300,0
|
|
20240902,100000,34168950,11300,11300,11300,11300,0
|
|
20240902,095900,34168950,11300,11300,11300,11300,0
|
|
20240902,095800,34168950,11300,11300,11300,11300,0
|
|
20240902,095700,34168950,11300,11300,11300,11300,0
|
|
20240902,095600,34168950,11300,11300,11300,11300,0
|
|
20240902,095500,34168950,11300,11270,11300,11270,135
|
|
20240902,095400,32644430,11260,11260,11260,11260,0
|
|
20240902,095300,32644430,11260,11260,11260,11260,214
|
|
20240902,095200,30234790,11230,11230,11230,11230,0
|
|
20240902,095100,30234790,11230,11270,11270,11230,407
|
|
20240902,095000,25662070,11280,11280,11280,11280,0
|
|
20240902,094900,25662070,11280,11280,11280,11280,2
|
|
20240902,094800,25639510,11270,11250,11270,11250,20
|
|
20240902,094700,25414240,11250,11250,11250,11250,0
|
|
20240902,094600,25414240,11250,11260,11260,11250,21
|
|
20240902,094500,25177980,11240,11240,11240,11240,0
|
|
20240902,094400,25177980,11240,11240,11240,11240,0
|
|
20240902,094300,25177980,11240,11240,11240,11240,0
|
|
20240902,094200,25177980,11240,11240,11240,11240,0
|
|
20240902,094100,25177980,11240,11240,11240,11240,0
|
|
20240902,094000,25177980,11240,11240,11240,11240,6
|
|
20240902,093900,25110540,11250,11250,11250,11250,0
|
|
20240902,093800,25110540,11250,11250,11250,11250,169
|
|
20240902,093700,23209290,11240,11240,11240,11240,0
|
|
20240902,093600,23209290,11240,11240,11240,11240,0
|
|
20240902,093500,23209290,11240,11270,11270,11240,383
|
|
20240902,093400,18903930,11270,11270,11270,11270,0
|
|
20240902,093300,18903930,11270,11270,11270,11270,0
|
|
20240902,093200,18903930,11270,11270,11270,11270,12
|
|
20240902,093100,18768690,11280,11280,11280,11280,0
|
|
20240902,093000,18768690,11280,11280,11280,11280,1
|
|
20240902,092900,18757410,11280,11270,11280,11270,6
|
|
20240902,092800,18689780,11270,11270,11270,11270,3
|
|
20240902,092700,18655970,11300,11300,11300,11300,0
|
|
20240902,092600,18655970,11300,11300,11300,11300,0
|
|
20240902,092500,18655970,11300,11300,11300,11300,0
|
|
20240902,092400,18655970,11300,11290,11320,11270,222
|
|
20240902,092300,16150270,11270,11250,11350,11250,389
|
|
20240902,092200,11756170,11230,11230,11230,11230,0
|
|
20240902,092100,11756170,11230,11230,11230,11230,0
|
|
20240902,092000,11756170,11230,11230,11230,11230,0
|
|
20240902,091900,11756170,11230,11230,11230,11230,0
|
|
20240902,091800,11756170,11230,11250,11250,11230,187
|
|
20240902,091700,9654040,11260,11260,11260,11260,2
|
|
20240902,091600,9631520,11260,11260,11260,11260,0
|
|
20240902,091500,9631520,11260,11260,11260,11260,0
|
|
20240902,091400,9631520,11260,11260,11260,11260,10
|
|
20240902,091300,9518920,11260,11260,11260,11260,0
|
|
20240902,091200,9518920,11260,11270,11270,11260,54
|
|
20240902,091100,8910850,11300,11300,11300,11300,2
|
|
20240902,091000,8888250,11260,11260,11260,11260,0
|
|
20240902,090900,8888250,11260,11260,11260,11260,14
|
|
20240902,090800,8730610,11260,11290,11290,11260,234
|
|
20240902,090700,6094350,11310,11310,11310,11310,0
|
|
20240902,090600,6094350,11310,11310,11310,11310,2
|
|
20240902,090500,6071730,11290,11290,11290,11290,0
|
|
20240902,090400,6071730,11290,11290,11310,11290,200
|
|
20240902,090300,3813640,11290,11290,11290,11280,92
|
|
20240902,090200,2774970,11290,11290,11290,11290,0
|
|
20240902,090100,2774970,11290,11290,11290,11290,9
|
|
20240902,090000,2673360,11280,11280,11280,11280,237
|