698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,203500,163340585,3790,3790,3790,3790,780
|
|
20240902,203400,163340585,3790,3790,3790,3790,0
|
|
20240902,203300,163340585,3790,3790,3790,3790,0
|
|
20240902,203200,163340585,3790,3790,3790,3790,0
|
|
20240902,203100,163340585,3790,3790,3790,3790,0
|
|
20240902,203000,163340585,3790,3790,3790,3790,0
|
|
20240902,202900,163340585,3790,3790,3790,3790,0
|
|
20240902,202800,163340585,3790,3790,3790,3790,0
|
|
20240902,202700,163340585,3790,3790,3790,3790,0
|
|
20240902,202600,163340585,3790,3790,3790,3790,0
|
|
20240902,202500,163340585,3790,3790,3790,3790,0
|
|
20240902,202400,163340585,3790,3790,3790,3790,0
|
|
20240902,202300,163340585,3790,3790,3790,3790,0
|
|
20240902,202200,163340585,3790,3790,3790,3790,0
|
|
20240902,202100,163340585,3790,3790,3790,3790,0
|
|
20240902,202000,163340585,3790,3790,3790,3790,0
|
|
20240902,201900,163340585,3790,3790,3790,3790,0
|
|
20240902,201800,163340585,3790,3790,3790,3790,0
|
|
20240902,201700,163340585,3790,3790,3790,3790,0
|
|
20240902,201600,163340585,3790,3790,3790,3790,0
|
|
20240902,201500,163340585,3790,3790,3790,3790,0
|
|
20240902,201400,163340585,3790,3790,3790,3790,0
|
|
20240902,201300,163340585,3790,3790,3790,3790,0
|
|
20240902,201200,163340585,3790,3790,3790,3790,0
|
|
20240902,201100,163340585,3790,3790,3790,3790,0
|
|
20240902,201000,163340585,3790,3790,3790,3790,0
|
|
20240902,200900,163340585,3790,3790,3790,3790,0
|
|
20240902,200800,163340585,3790,3790,3790,3790,0
|
|
20240902,200700,163340585,3790,3790,3790,3790,0
|
|
20240902,200600,163340585,3790,3790,3790,3790,0
|
|
20240902,200500,163340585,3790,3790,3790,3790,780
|
|
20240902,200400,163340585,3790,3790,3790,3790,0
|
|
20240902,200300,163340585,3790,3790,3790,3790,0
|
|
20240902,200200,163340585,3790,3790,3790,3790,0
|
|
20240902,200100,163340585,3790,3790,3790,3790,0
|
|
20240902,200000,163340585,3790,3790,3790,3790,0
|
|
20240902,195900,163340585,3790,3790,3790,3790,0
|
|
20240902,195800,163340585,3790,3790,3790,3790,0
|
|
20240902,195700,163340585,3790,3790,3790,3790,0
|
|
20240902,195600,163340585,3790,3790,3790,3790,0
|
|
20240902,195500,163340585,3790,3790,3790,3790,0
|
|
20240902,195400,163340585,3790,3790,3790,3790,0
|
|
20240902,195300,163340585,3790,3790,3790,3790,0
|
|
20240902,195200,163340585,3790,3790,3790,3790,0
|
|
20240902,195100,163340585,3790,3790,3790,3790,0
|
|
20240902,195000,163340585,3790,3790,3790,3790,0
|
|
20240902,194900,163340585,3790,3790,3790,3790,0
|
|
20240902,194800,163340585,3790,3790,3790,3790,0
|
|
20240902,194700,163340585,3790,3790,3790,3790,0
|
|
20240902,194600,163340585,3790,3790,3790,3790,0
|
|
20240902,194500,163340585,3790,3790,3790,3790,0
|
|
20240902,194400,163340585,3790,3790,3790,3790,0
|
|
20240902,194300,163340585,3790,3790,3790,3790,0
|
|
20240902,194200,163340585,3790,3790,3790,3790,0
|
|
20240902,194100,163340585,3790,3790,3790,3790,0
|
|
20240902,194000,163340585,3790,3790,3790,3790,0
|
|
20240902,193900,163340585,3790,3790,3790,3790,0
|
|
20240902,193800,163340585,3790,3790,3790,3790,0
|
|
20240902,193700,163340585,3790,3790,3790,3790,0
|
|
20240902,193600,163340585,3790,3790,3790,3790,0
|
|
20240902,193500,163340585,3790,3790,3790,3790,780
|
|
20240902,193400,163340585,3790,3790,3790,3790,0
|
|
20240902,193300,163340585,3790,3790,3790,3790,0
|
|
20240902,193200,163340585,3790,3790,3790,3790,0
|
|
20240902,193100,163340585,3790,3790,3790,3790,0
|
|
20240902,193000,163340585,3790,3790,3790,3790,0
|
|
20240902,192900,163340585,3790,3790,3790,3790,0
|
|
20240902,192800,163340585,3790,3790,3790,3790,0
|
|
20240902,192700,163340585,3790,3790,3790,3790,0
|
|
20240902,192600,163340585,3790,3790,3790,3790,0
|
|
20240902,192500,163340585,3790,3790,3790,3790,0
|
|
20240902,192400,163340585,3790,3790,3790,3790,0
|
|
20240902,192300,163340585,3790,3790,3790,3790,0
|
|
20240902,192200,163340585,3790,3790,3790,3790,0
|
|
20240902,192100,163340585,3790,3790,3790,3790,0
|
|
20240902,192000,163340585,3790,3790,3790,3790,0
|
|
20240902,191900,163340585,3790,3790,3790,3790,0
|
|
20240902,191800,163340585,3790,3790,3790,3790,0
|
|
20240902,191700,163340585,3790,3790,3790,3790,0
|
|
20240902,191600,163340585,3790,3790,3790,3790,0
|
|
20240902,191500,163340585,3790,3790,3790,3790,0
|
|
20240902,191400,163340585,3790,3790,3790,3790,0
|
|
20240902,191300,163340585,3790,3790,3790,3790,0
|
|
20240902,191200,163340585,3790,3790,3790,3790,0
|
|
20240902,191100,163340585,3790,3790,3790,3790,0
|
|
20240902,191000,163340585,3790,3790,3790,3790,0
|
|
20240902,190900,163340585,3790,3790,3790,3790,0
|
|
20240902,190800,163340585,3790,3790,3790,3790,0
|
|
20240902,190700,163340585,3790,3790,3790,3790,0
|
|
20240902,190600,163340585,3790,3790,3790,3790,0
|
|
20240902,190500,163340585,3790,3790,3790,3790,780
|
|
20240902,190400,163340585,3790,3790,3790,3790,0
|
|
20240902,190300,163340585,3790,3790,3790,3790,0
|
|
20240902,190200,163340585,3790,3790,3790,3790,0
|
|
20240902,190100,163340585,3790,3790,3790,3790,0
|
|
20240902,190000,163340585,3790,3790,3790,3790,0
|
|
20240902,185900,163340585,3790,3790,3790,3790,0
|
|
20240902,185800,163340585,3790,3790,3790,3790,0
|
|
20240902,185700,163340585,3790,3790,3790,3790,0
|
|
20240902,185600,163340585,3790,3790,3790,3790,0
|
|
20240902,185500,163340585,3790,3790,3790,3790,0
|
|
20240902,185400,163340585,3790,3790,3790,3790,0
|
|
20240902,185300,163340585,3790,3790,3790,3790,0
|
|
20240902,185200,163340585,3790,3790,3790,3790,0
|
|
20240902,185100,163340585,3790,3790,3790,3790,0
|
|
20240902,185000,163340585,3790,3790,3790,3790,0
|
|
20240902,184900,163340585,3790,3790,3790,3790,0
|
|
20240902,184800,163340585,3790,3790,3790,3790,0
|
|
20240902,184700,163340585,3790,3790,3790,3790,0
|
|
20240902,184600,163340585,3790,3790,3790,3790,0
|
|
20240902,184500,163340585,3790,3790,3790,3790,0
|
|
20240902,184400,163340585,3790,3790,3790,3790,0
|
|
20240902,184300,163340585,3790,3790,3790,3790,0
|
|
20240902,184200,163340585,3790,3790,3790,3790,0
|
|
20240902,184100,163340585,3790,3790,3790,3790,0
|
|
20240902,184000,163340585,3790,3790,3790,3790,0
|
|
20240902,183900,163340585,3790,3790,3790,3790,0
|
|
20240902,183800,163340585,3790,3790,3790,3790,0
|
|
20240902,183700,163340585,3790,3790,3790,3790,0
|
|
20240902,183600,163340585,3790,3790,3790,3790,0
|
|
20240902,183500,163340585,3790,3790,3790,3790,780
|
|
20240902,183400,163340585,3790,3790,3790,3790,0
|
|
20240902,183300,163340585,3790,3790,3790,3790,0
|
|
20240902,183200,163340585,3790,3790,3790,3790,0
|
|
20240902,183100,163340585,3790,3790,3790,3790,0
|
|
20240902,183000,163340585,3790,3790,3790,3790,0
|
|
20240902,182900,163340585,3790,3790,3790,3790,0
|
|
20240902,182800,163340585,3790,3790,3790,3790,0
|
|
20240902,182700,163340585,3790,3790,3790,3790,0
|
|
20240902,182600,163340585,3790,3790,3790,3790,0
|
|
20240902,182500,163340585,3790,3790,3790,3790,0
|
|
20240902,182400,163340585,3790,3790,3790,3790,0
|
|
20240902,182300,163340585,3790,3790,3790,3790,0
|
|
20240902,182200,163340585,3790,3790,3790,3790,0
|
|
20240902,182100,163340585,3790,3790,3790,3790,0
|
|
20240902,182000,163340585,3790,3790,3790,3790,0
|
|
20240902,181900,163340585,3790,3790,3790,3790,0
|
|
20240902,181800,163340585,3790,3790,3790,3790,0
|
|
20240902,181700,163340585,3790,3790,3790,3790,0
|
|
20240902,181600,163340585,3790,3790,3790,3790,0
|
|
20240902,181500,163340585,3790,3790,3790,3790,0
|
|
20240902,181400,163340585,3790,3790,3790,3790,0
|
|
20240902,181300,163340585,3790,3790,3790,3790,0
|
|
20240902,181200,163340585,3790,3790,3790,3790,0
|
|
20240902,181100,163340585,3790,3790,3790,3790,0
|
|
20240902,181000,163340585,3790,3790,3790,3790,0
|
|
20240902,180900,163340585,3790,3790,3790,3790,0
|
|
20240902,180800,163340585,3790,3790,3790,3790,0
|
|
20240902,180700,163340585,3790,3790,3790,3790,0
|
|
20240902,180600,163340585,3790,3790,3790,3790,0
|
|
20240902,180500,163340585,3790,3790,3790,3790,780
|
|
20240902,180400,163340585,3790,3790,3790,3790,0
|
|
20240902,180300,163340585,3790,3790,3790,3790,0
|
|
20240902,180200,163340585,3790,3790,3790,3790,0
|
|
20240902,180100,163340585,3790,3790,3790,3790,0
|
|
20240902,180000,163340585,3790,3790,3790,3790,0
|
|
20240902,175900,163340585,3790,3790,3790,3790,0
|
|
20240902,175800,163340585,3790,3790,3790,3790,0
|
|
20240902,175700,163340585,3790,3790,3790,3790,0
|
|
20240902,175600,163340585,3790,3790,3790,3790,0
|
|
20240902,175500,163340585,3790,3790,3790,3790,0
|
|
20240902,175400,163340585,3790,3790,3790,3790,0
|
|
20240902,175300,163340585,3790,3790,3790,3790,0
|
|
20240902,175200,163340585,3790,3790,3790,3790,0
|
|
20240902,175100,163340585,3790,3790,3790,3790,0
|
|
20240902,175000,163340585,3790,3790,3790,3790,0
|
|
20240902,174900,163340585,3790,3790,3790,3790,0
|
|
20240902,174800,163340585,3790,3790,3790,3790,0
|
|
20240902,174700,163340585,3790,3790,3790,3790,0
|
|
20240902,174600,163340585,3790,3790,3790,3790,0
|
|
20240902,174500,163340585,3790,3790,3790,3790,0
|
|
20240902,174400,163340585,3790,3790,3790,3790,0
|
|
20240902,174300,163340585,3790,3790,3790,3790,0
|
|
20240902,174200,163340585,3790,3790,3790,3790,0
|
|
20240902,174100,163340585,3790,3790,3790,3790,0
|
|
20240902,174000,163340585,3790,3790,3790,3790,0
|
|
20240902,173900,163340585,3790,3790,3790,3790,0
|
|
20240902,173800,163340585,3790,3790,3790,3790,0
|
|
20240902,173700,163340585,3790,3790,3790,3790,0
|
|
20240902,173600,163340585,3790,3790,3790,3790,0
|
|
20240902,173500,163340585,3790,3790,3790,3790,780
|
|
20240902,173400,163340585,3790,3790,3790,3790,0
|
|
20240902,173300,163340585,3790,3790,3790,3790,0
|
|
20240902,173200,163340585,3790,3790,3790,3790,0
|
|
20240902,173100,163340585,3790,3790,3790,3790,0
|
|
20240902,173000,163340585,3790,3790,3790,3790,0
|
|
20240902,172900,163340585,3790,3790,3790,3790,0
|
|
20240902,172800,163340585,3790,3790,3790,3790,0
|
|
20240902,172700,163340585,3790,3790,3790,3790,0
|
|
20240902,172600,163340585,3790,3790,3790,3790,0
|
|
20240902,172500,163340585,3790,3790,3790,3790,0
|
|
20240902,172400,163340585,3790,3790,3790,3790,0
|
|
20240902,172300,163340585,3790,3790,3790,3790,0
|
|
20240902,172200,163340585,3790,3790,3790,3790,0
|
|
20240902,172100,163340585,3790,3790,3790,3790,0
|
|
20240902,172000,163340585,3790,3790,3790,3790,0
|
|
20240902,171900,163340585,3790,3790,3790,3790,0
|
|
20240902,171800,163340585,3790,3790,3790,3790,0
|
|
20240902,171700,163340585,3790,3790,3790,3790,0
|
|
20240902,171600,163340585,3790,3790,3790,3790,0
|
|
20240902,171500,163340585,3790,3790,3790,3790,0
|
|
20240902,171400,163340585,3790,3790,3790,3790,0
|
|
20240902,171300,163340585,3790,3790,3790,3790,0
|
|
20240902,171200,163340585,3790,3790,3790,3790,0
|
|
20240902,171100,163340585,3790,3790,3790,3790,0
|
|
20240902,171000,163340585,3790,3790,3790,3790,0
|
|
20240902,170900,163340585,3790,3790,3790,3790,0
|
|
20240902,170800,163340585,3790,3790,3790,3790,0
|
|
20240902,170700,163340585,3790,3790,3790,3790,0
|
|
20240902,170600,163340585,3790,3790,3790,3790,0
|
|
20240902,170500,163340585,3790,3790,3790,3790,780
|
|
20240902,170400,163340585,3790,3790,3790,3790,0
|
|
20240902,170300,163340585,3790,3790,3790,3790,0
|
|
20240902,170200,163340585,3790,3790,3790,3790,0
|
|
20240902,170100,163340585,3790,3790,3790,3790,0
|
|
20240902,170000,163340585,3790,3790,3790,3790,0
|
|
20240902,165900,163340585,3790,3790,3790,3790,0
|
|
20240902,165800,163340585,3790,3790,3790,3790,0
|
|
20240902,165700,163340585,3790,3790,3790,3790,0
|
|
20240902,165600,163340585,3790,3790,3790,3790,0
|
|
20240902,165500,163340585,3790,3790,3790,3790,0
|
|
20240902,165400,163340585,3790,3790,3790,3790,0
|
|
20240902,165300,163340585,3790,3790,3790,3790,0
|
|
20240902,165200,163340585,3790,3790,3790,3790,0
|
|
20240902,165100,163340585,3790,3790,3790,3790,0
|
|
20240902,165000,163340585,3790,3790,3790,3790,0
|
|
20240902,164900,163340585,3790,3790,3790,3790,0
|
|
20240902,164800,163340585,3790,3790,3790,3790,0
|
|
20240902,164700,163340585,3790,3790,3790,3790,0
|
|
20240902,164600,163340585,3790,3790,3790,3790,0
|
|
20240902,164500,163340585,3790,3790,3790,3790,0
|
|
20240902,164400,163340585,3790,3790,3790,3790,0
|
|
20240902,164300,163340585,3790,3790,3790,3790,0
|
|
20240902,164200,163340585,3790,3790,3790,3790,0
|
|
20240902,164100,163340585,3790,3790,3790,3790,0
|
|
20240902,164000,163340585,3790,3790,3790,3790,0
|
|
20240902,163900,163340585,3790,3790,3790,3790,0
|
|
20240902,163800,163340585,3790,3790,3790,3790,0
|
|
20240902,163700,163340585,3790,3790,3790,3790,0
|
|
20240902,163600,163340585,3790,3790,3790,3790,0
|
|
20240902,163500,163340585,3790,3790,3790,3790,780
|
|
20240902,163400,163340585,3790,3790,3790,3790,0
|
|
20240902,163300,163340585,3790,3790,3790,3790,0
|
|
20240902,163200,163340585,3790,3790,3790,3790,0
|
|
20240902,163100,163340585,3790,3790,3790,3790,0
|
|
20240902,163000,163340585,3790,3790,3790,3790,0
|
|
20240902,162900,163340585,3790,3790,3790,3790,0
|
|
20240902,162800,163340585,3790,3790,3790,3790,0
|
|
20240902,162700,163340585,3790,3790,3790,3790,0
|
|
20240902,162600,163340585,3790,3790,3790,3790,0
|
|
20240902,162500,163340585,3790,3790,3790,3790,0
|
|
20240902,162400,163340585,3790,3790,3790,3790,0
|
|
20240902,162300,163340585,3790,3790,3790,3790,0
|
|
20240902,162200,163340585,3790,3790,3790,3790,0
|
|
20240902,162100,163340585,3790,3790,3790,3790,0
|
|
20240902,162000,163340585,3790,3790,3790,3790,0
|
|
20240902,161900,163340585,3790,3790,3790,3790,0
|
|
20240902,161800,163340585,3790,3790,3790,3790,0
|
|
20240902,161700,163340585,3790,3790,3790,3790,0
|
|
20240902,161600,163340585,3790,3790,3790,3790,0
|
|
20240902,161500,163340585,3790,3790,3790,3790,0
|
|
20240902,161400,163340585,3790,3790,3790,3790,0
|
|
20240902,161300,163340585,3790,3790,3790,3790,0
|
|
20240902,161200,163340585,3790,3790,3790,3790,0
|
|
20240902,161100,163340585,3790,3790,3790,3790,0
|
|
20240902,161000,163340585,3790,3790,3790,3790,0
|
|
20240902,160900,163340585,3790,3790,3790,3790,0
|
|
20240902,160800,163340585,3790,3790,3790,3790,0
|
|
20240902,160700,163340585,3790,3790,3790,3790,0
|
|
20240902,160600,163340585,3790,3790,3790,3790,0
|
|
20240902,160500,163340585,3790,3790,3790,3790,780
|
|
20240902,160400,163340585,3790,3790,3790,3790,0
|
|
20240902,160300,163340585,3790,3790,3790,3790,0
|
|
20240902,160200,163340585,3790,3790,3790,3790,0
|
|
20240902,160100,163340585,3790,3790,3790,3790,0
|
|
20240902,160000,163340585,3790,3790,3790,3790,0
|
|
20240902,155900,163340585,3790,3790,3790,3790,0
|
|
20240902,155800,163340585,3790,3790,3790,3790,0
|
|
20240902,155700,163340585,3790,3790,3790,3790,0
|
|
20240902,155600,163340585,3790,3790,3790,3790,0
|
|
20240902,155500,163340585,3790,3790,3790,3790,0
|
|
20240902,155400,163340585,3790,3790,3790,3790,0
|
|
20240902,155300,163340585,3790,3790,3790,3790,0
|
|
20240902,155200,163340585,3790,3790,3790,3790,0
|
|
20240902,155100,163340585,3790,3790,3790,3790,0
|
|
20240902,155000,163340585,3790,3790,3790,3790,0
|
|
20240902,154900,163340585,3790,3790,3790,3790,0
|
|
20240902,154800,163340585,3790,3790,3790,3790,0
|
|
20240902,154700,163340585,3790,3790,3790,3790,0
|
|
20240902,154600,163340585,3790,3790,3790,3790,0
|
|
20240902,154500,163340585,3790,3790,3790,3790,0
|
|
20240902,154400,163340585,3790,3790,3790,3790,0
|
|
20240902,154300,163340585,3790,3790,3790,3790,0
|
|
20240902,154200,163340585,3790,3790,3790,3790,0
|
|
20240902,154100,163340585,3790,3790,3790,3790,0
|
|
20240902,154000,163340585,3790,3790,3790,3790,0
|
|
20240902,153900,163340585,3790,3790,3790,3790,0
|
|
20240902,153800,163340585,3790,3790,3790,3790,0
|
|
20240902,153700,163340585,3790,3790,3790,3790,0
|
|
20240902,153600,163340585,3790,3790,3790,3790,0
|
|
20240902,153500,163340585,3790,3790,3790,3790,780
|
|
20240902,153400,163340585,3790,3790,3790,3790,0
|
|
20240902,153300,163340585,3790,3790,3790,3790,0
|
|
20240902,153200,163340585,3790,3790,3790,3790,0
|
|
20240902,153100,163340585,3790,3790,3790,3790,0
|
|
20240902,153000,163340585,3790,3790,3790,3790,780
|
|
20240902,152900,160384385,3770,3770,3770,3770,0
|
|
20240902,152800,160384385,3770,3770,3770,3770,0
|
|
20240902,152700,160384385,3770,3770,3770,3770,0
|
|
20240902,152600,160384385,3770,3770,3770,3770,0
|
|
20240902,152500,160384385,3770,3770,3770,3770,0
|
|
20240902,152400,160384385,3770,3770,3770,3770,0
|
|
20240902,152300,160384385,3770,3770,3770,3770,0
|
|
20240902,152200,160384385,3770,3770,3770,3770,0
|
|
20240902,152100,160384385,3770,3770,3770,3770,0
|
|
20240902,152000,160384385,3770,3770,3770,3770,0
|
|
20240902,151900,160384385,3770,3770,3770,3770,0
|
|
20240902,151800,160384385,3770,3770,3770,3770,0
|
|
20240902,151700,160384385,3770,3770,3770,3770,4
|
|
20240902,151600,160369305,3770,3770,3770,3770,97
|
|
20240902,151500,160003615,3775,3770,3775,3770,192
|
|
20240902,151400,159279305,3770,3770,3770,3770,100
|
|
20240902,151300,158902305,3770,3765,3770,3765,138
|
|
20240902,151200,158382060,3795,3785,3795,3765,2467
|
|
20240902,151100,149031605,3785,3790,3790,3785,388
|
|
20240902,151000,147562970,3790,3790,3790,3790,158
|
|
20240902,150900,146964150,3790,3765,3790,3765,794
|
|
20240902,150800,143958380,3765,3765,3770,3765,310
|
|
20240902,150700,142789765,3765,3765,3765,3765,88
|
|
20240902,150600,142458445,3765,3765,3765,3765,11
|
|
20240902,150500,142417030,3765,3760,3765,3760,48
|
|
20240902,150400,142236415,3760,3760,3760,3760,15
|
|
20240902,150300,142180015,3765,3755,3765,3755,346
|
|
20240902,150200,140879175,3755,3755,3755,3755,220
|
|
20240902,150100,140053075,3755,3755,3755,3755,20
|
|
20240902,150000,139977975,3755,3745,3755,3745,1041
|
|
20240902,145900,136070130,3745,3745,3745,3745,289
|
|
20240902,145800,134987825,3745,3745,3750,3745,463
|
|
20240902,145700,133252055,3745,3745,3745,3745,304
|
|
20240902,145600,132113575,3745,3740,3745,3740,185
|
|
20240902,145500,131421230,3735,3735,3735,3735,0
|
|
20240902,145400,131421230,3735,3720,3735,3720,1614
|
|
20240902,145300,125404710,3700,3700,3700,3700,0
|
|
20240902,145200,125404710,3700,3700,3700,3700,0
|
|
20240902,145100,125404710,3700,3700,3700,3700,22
|
|
20240902,145000,125323310,3700,3700,3700,3700,0
|
|
20240902,144900,125323310,3700,3700,3700,3700,0
|
|
20240902,144800,125323310,3700,3700,3700,3700,325
|
|
20240902,144700,124120810,3725,3725,3725,3725,0
|
|
20240902,144600,124120810,3725,3720,3725,3720,81
|
|
20240902,144500,123819440,3720,3700,3720,3700,211
|
|
20240902,144400,123035125,3715,3715,3715,3715,0
|
|
20240902,144300,123035125,3715,3715,3715,3715,4
|
|
20240902,144200,123020265,3715,3715,3715,3715,0
|
|
20240902,144100,123020265,3715,3715,3715,3715,0
|
|
20240902,144000,123020265,3715,3700,3715,3700,241
|
|
20240902,143900,122128025,3710,3710,3710,3710,221
|
|
20240902,143800,121308115,3710,3710,3710,3710,0
|
|
20240902,143700,121308115,3710,3710,3710,3710,387
|
|
20240902,143600,119872345,3720,3720,3720,3720,0
|
|
20240902,143500,119872345,3720,3720,3720,3720,200
|
|
20240902,143400,119128345,3720,3715,3720,3715,60
|
|
20240902,143300,118905365,3715,3715,3715,3715,0
|
|
20240902,143200,118905365,3715,3715,3715,3715,50
|
|
20240902,143100,118719615,3715,3715,3715,3715,51
|
|
20240902,143000,118530150,3715,3715,3715,3715,10
|
|
20240902,142900,118493000,3720,3720,3720,3720,0
|
|
20240902,142800,118493000,3720,3720,3720,3720,0
|
|
20240902,142700,118493000,3720,3720,3720,3720,0
|
|
20240902,142600,118493000,3720,3720,3720,3720,10
|
|
20240902,142500,118455800,3720,3720,3720,3720,0
|
|
20240902,142400,118455800,3720,3720,3720,3720,11
|
|
20240902,142300,118414880,3710,3710,3710,3710,510
|
|
20240902,142200,116522780,3720,3720,3720,3720,0
|
|
20240902,142100,116522780,3720,3720,3720,3720,0
|
|
20240902,142000,116522780,3720,3720,3720,3720,0
|
|
20240902,141900,116522780,3720,3720,3720,3720,0
|
|
20240902,141800,116522780,3720,3720,3720,3720,0
|
|
20240902,141700,116522780,3720,3720,3720,3720,2
|
|
20240902,141600,116515340,3720,3720,3720,3720,53
|
|
20240902,141500,116318180,3715,3715,3715,3715,347
|
|
20240902,141400,115029075,3715,3715,3715,3715,0
|
|
20240902,141300,115029075,3715,3715,3715,3715,0
|
|
20240902,141200,115029075,3715,3715,3715,3715,2
|
|
20240902,141100,115021645,3715,3715,3715,3715,1
|
|
20240902,141000,115017930,3710,3710,3710,3710,21
|
|
20240902,140900,114940020,3715,3715,3715,3715,64
|
|
20240902,140800,114702260,3715,3715,3715,3715,32
|
|
20240902,140700,114583380,3720,3720,3720,3720,0
|
|
20240902,140600,114583380,3720,3720,3720,3720,100
|
|
20240902,140500,114211380,3720,3715,3720,3715,47
|
|
20240902,140400,114036665,3720,3720,3720,3720,0
|
|
20240902,140300,114036665,3720,3720,3720,3715,4
|
|
20240902,140200,114021790,3720,3720,3720,3720,0
|
|
20240902,140100,114021790,3720,3710,3720,3705,103
|
|
20240902,140000,113640050,3715,3715,3715,3715,0
|
|
20240902,135900,113640050,3715,3715,3715,3715,0
|
|
20240902,135800,113640050,3715,3715,3715,3715,0
|
|
20240902,135700,113640050,3715,3715,3715,3715,0
|
|
20240902,135600,113640050,3715,3710,3715,3710,220
|
|
20240902,135500,112822850,3715,3715,3715,3715,35
|
|
20240902,135400,112692825,3710,3710,3710,3710,1
|
|
20240902,135300,112689115,3710,3710,3710,3710,0
|
|
20240902,135200,112689115,3710,3710,3710,3710,130
|
|
20240902,135100,112206815,3710,3710,3710,3710,10
|
|
20240902,135000,112169715,3705,3705,3705,3705,0
|
|
20240902,134900,112169715,3705,3705,3705,3705,0
|
|
20240902,134800,112169715,3705,3705,3705,3705,0
|
|
20240902,134700,112169715,3705,3710,3710,3705,396
|
|
20240902,134600,110702295,3720,3720,3720,3720,10
|
|
20240902,134500,110665095,3725,3725,3725,3725,0
|
|
20240902,134400,110665095,3725,3725,3725,3725,0
|
|
20240902,134300,110665095,3725,3725,3725,3725,0
|
|
20240902,134200,110665095,3725,3725,3725,3725,0
|
|
20240902,134100,110665095,3725,3725,3725,3725,29
|
|
20240902,134000,110557070,3725,3725,3725,3725,0
|
|
20240902,133900,110557070,3725,3725,3725,3725,0
|
|
20240902,133800,110557070,3725,3725,3730,3725,205
|
|
20240902,133700,109793015,3730,3730,3730,3730,0
|
|
20240902,133600,109793015,3730,3730,3730,3730,0
|
|
20240902,133500,109793015,3730,3725,3730,3725,117
|
|
20240902,133400,109357105,3730,3720,3730,3720,152
|
|
20240902,133300,108790365,3710,3710,3710,3710,6
|
|
20240902,133200,108768105,3710,3710,3710,3710,0
|
|
20240902,133100,108768105,3710,3710,3710,3710,0
|
|
20240902,133000,108768105,3710,3710,3710,3710,3235
|
|
20240902,132900,96766255,3720,3720,3720,3720,0
|
|
20240902,132800,96766255,3720,3720,3720,3720,0
|
|
20240902,132700,96766255,3720,3730,3730,3720,264
|
|
20240902,132600,95783175,3730,3720,3730,3720,244
|
|
20240902,132500,94874110,3715,3710,3715,3710,343
|
|
20240902,132400,93600055,3700,3700,3700,3700,0
|
|
20240902,132300,93600055,3700,3700,3700,3700,0
|
|
20240902,132200,93600055,3700,3700,3700,3700,0
|
|
20240902,132100,93600055,3700,3700,3700,3700,0
|
|
20240902,132000,93600055,3700,3700,3700,3700,40
|
|
20240902,131900,93452055,3700,3700,3700,3700,130
|
|
20240902,131800,92971055,3700,3700,3700,3700,0
|
|
20240902,131700,92971055,3700,3700,3700,3700,0
|
|
20240902,131600,92971055,3700,3700,3700,3700,295
|
|
20240902,131500,91879555,3700,3700,3700,3700,0
|
|
20240902,131400,91879555,3700,3700,3700,3700,0
|
|
20240902,131300,91879555,3700,3700,3700,3700,0
|
|
20240902,131200,91879555,3700,3700,3700,3700,0
|
|
20240902,131100,91879555,3700,3700,3700,3700,150
|
|
20240902,131000,91324555,3695,3695,3695,3695,2
|
|
20240902,130900,91317165,3720,3715,3720,3710,73
|
|
20240902,130800,91045870,3710,3705,3710,3705,32
|
|
20240902,130700,90927225,3695,3695,3695,3695,0
|
|
20240902,130600,90927225,3695,3695,3695,3695,3
|
|
20240902,130500,90916140,3695,3695,3695,3695,0
|
|
20240902,130400,90916140,3695,3705,3705,3695,246
|
|
20240902,130300,90006670,3705,3705,3705,3705,1
|
|
20240902,130200,90002965,3700,3700,3700,3700,30
|
|
20240902,130100,89891965,3700,3700,3700,3700,0
|
|
20240902,130000,89891965,3700,3700,3700,3700,3
|
|
20240902,125900,89880865,3700,3700,3700,3700,10
|
|
20240902,125800,89843865,3700,3700,3700,3700,16
|
|
20240902,125700,89784665,3700,3700,3700,3700,50
|
|
20240902,125600,89599665,3700,3700,3700,3700,2
|
|
20240902,125500,89592265,3700,3700,3700,3700,20
|
|
20240902,125400,89518265,3700,3700,3700,3700,23
|
|
20240902,125300,89433165,3700,3700,3700,3700,1
|
|
20240902,125200,89429465,3700,3700,3700,3700,18
|
|
20240902,125100,89362865,3700,3700,3700,3700,3
|
|
20240902,125000,89351765,3700,3700,3700,3700,0
|
|
20240902,124900,89351765,3700,3700,3700,3700,469
|
|
20240902,124800,87616465,3700,3700,3700,3700,276
|
|
20240902,124700,86595265,3690,3690,3690,3690,11
|
|
20240902,124600,86554675,3690,3690,3690,3690,1
|
|
20240902,124500,86550985,3690,3695,3695,3690,97
|
|
20240902,124400,86192685,3695,3695,3695,3695,0
|
|
20240902,124300,86192685,3695,3695,3695,3695,69
|
|
20240902,124200,85937730,3695,3695,3695,3695,5
|
|
20240902,124100,85919255,3695,3695,3695,3695,250
|
|
20240902,124000,84995505,3695,3695,3695,3695,178
|
|
20240902,123900,84337795,3695,3695,3695,3695,0
|
|
20240902,123800,84337795,3695,3695,3695,3695,0
|
|
20240902,123700,84337795,3695,3695,3695,3695,0
|
|
20240902,123600,84337795,3695,3695,3695,3695,0
|
|
20240902,123500,84337795,3695,3695,3695,3695,10
|
|
20240902,123400,84300845,3695,3695,3695,3695,123
|
|
20240902,123300,83846360,3695,3695,3695,3695,70
|
|
20240902,123200,83587710,3685,3695,3695,3685,268
|
|
20240902,123100,82598440,3695,3695,3695,3695,0
|
|
20240902,123000,82598440,3695,3695,3695,3695,306
|
|
20240902,122900,81467770,3695,3695,3695,3695,0
|
|
20240902,122800,81467770,3695,3695,3695,3695,62
|
|
20240902,122700,81238680,3695,3680,3695,3680,168
|
|
20240902,122600,80619800,3680,3680,3680,3680,1125
|
|
20240902,122500,76479800,3680,3680,3680,3680,90
|
|
20240902,122400,76148600,3680,3675,3680,3675,376
|
|
20240902,122300,74764950,3675,3675,3675,3675,2
|
|
20240902,122200,74757600,3675,3670,3675,3670,151
|
|
20240902,122100,74202720,3670,3670,3670,3670,21
|
|
20240902,122000,74125650,3670,3670,3670,3670,0
|
|
20240902,121900,74125650,3670,3670,3670,3670,0
|
|
20240902,121800,74125650,3670,3670,3670,3670,252
|
|
20240902,121700,73200810,3670,3670,3670,3670,0
|
|
20240902,121600,73200810,3670,3670,3670,3670,0
|
|
20240902,121500,73200810,3670,3670,3670,3670,128
|
|
20240902,121400,72731050,3665,3665,3665,3665,0
|
|
20240902,121300,72731050,3665,3665,3665,3665,573
|
|
20240902,121200,70631005,3665,3665,3665,3665,0
|
|
20240902,121100,70631005,3665,3665,3665,3665,0
|
|
20240902,121000,70631005,3665,3665,3665,3665,0
|
|
20240902,120900,70631005,3665,3665,3665,3665,0
|
|
20240902,120800,70631005,3665,3665,3665,3665,0
|
|
20240902,120700,70631005,3665,3665,3665,3665,0
|
|
20240902,120600,70631005,3665,3665,3665,3665,1
|
|
20240902,120500,70627340,3665,3665,3665,3665,0
|
|
20240902,120400,70627340,3665,3665,3665,3665,330
|
|
20240902,120300,69417890,3665,3665,3665,3665,0
|
|
20240902,120200,69417890,3665,3665,3665,3665,0
|
|
20240902,120100,69417890,3665,3665,3665,3665,66
|
|
20240902,120000,69176000,3665,3665,3665,3665,0
|
|
20240902,115900,69176000,3665,3665,3665,3665,100
|
|
20240902,115800,68809500,3665,3665,3665,3665,0
|
|
20240902,115700,68809500,3665,3665,3665,3665,0
|
|
20240902,115600,68809500,3665,3665,3665,3665,380
|
|
20240902,115500,67416800,3665,3665,3665,3665,0
|
|
20240902,115400,67416800,3665,3665,3665,3665,0
|
|
20240902,115300,67416800,3665,3665,3665,3665,0
|
|
20240902,115200,67416800,3665,3665,3665,3665,20
|
|
20240902,115100,67343500,3665,3665,3665,3665,50
|
|
20240902,115000,67160250,3660,3660,3660,3660,0
|
|
20240902,114900,67160250,3660,3660,3660,3660,0
|
|
20240902,114800,67160250,3660,3660,3660,3660,707
|
|
20240902,114700,64572630,3660,3660,3660,3660,0
|
|
20240902,114600,64572630,3660,3660,3660,3660,78
|
|
20240902,114500,64287150,3660,3660,3660,3660,0
|
|
20240902,114400,64287150,3660,3660,3660,3660,0
|
|
20240902,114300,64287150,3660,3660,3660,3660,0
|
|
20240902,114200,64287150,3660,3660,3660,3660,100
|
|
20240902,114100,63921150,3665,3665,3665,3665,0
|
|
20240902,114000,63921150,3665,3665,3665,3665,20
|
|
20240902,113900,63847850,3665,3665,3665,3665,0
|
|
20240902,113800,63847850,3665,3660,3665,3660,941
|
|
20240902,113700,60401790,3660,3660,3660,3660,0
|
|
20240902,113600,60401790,3660,3660,3660,3660,0
|
|
20240902,113500,60401790,3660,3660,3660,3660,1
|
|
20240902,113400,60398130,3660,3660,3660,3660,0
|
|
20240902,113300,60398130,3660,3660,3660,3660,0
|
|
20240902,113200,60398130,3660,3660,3660,3660,0
|
|
20240902,113100,60398130,3660,3660,3660,3660,2
|
|
20240902,113000,60390810,3660,3660,3660,3660,50
|
|
20240902,112900,60207810,3655,3655,3655,3655,0
|
|
20240902,112800,60207810,3655,3655,3655,3655,6
|
|
20240902,112700,60185880,3655,3655,3655,3655,0
|
|
20240902,112600,60185880,3655,3655,3655,3655,0
|
|
20240902,112500,60185880,3655,3655,3655,3655,2
|
|
20240902,112400,60178570,3655,3655,3655,3655,0
|
|
20240902,112300,60178570,3655,3655,3655,3655,0
|
|
20240902,112200,60178570,3655,3655,3655,3655,0
|
|
20240902,112100,60178570,3655,3655,3655,3655,3
|
|
20240902,112000,60167605,3645,3645,3645,3645,0
|
|
20240902,111900,60167605,3645,3645,3645,3645,0
|
|
20240902,111800,60167605,3645,3645,3645,3645,0
|
|
20240902,111700,60167605,3645,3645,3645,3645,0
|
|
20240902,111600,60167605,3645,3645,3645,3645,0
|
|
20240902,111500,60167605,3645,3650,3650,3645,283
|
|
20240902,111400,59135715,3650,3650,3650,3650,0
|
|
20240902,111300,59135715,3650,3650,3650,3650,0
|
|
20240902,111200,59135715,3650,3650,3650,3650,0
|
|
20240902,111100,59135715,3650,3650,3650,3650,0
|
|
20240902,111000,59135715,3650,3650,3650,3650,0
|
|
20240902,110900,59135715,3650,3650,3650,3650,1
|
|
20240902,110800,59132065,3670,3670,3670,3670,0
|
|
20240902,110700,59132065,3670,3670,3670,3670,0
|
|
20240902,110600,59132065,3670,3670,3670,3670,2
|
|
20240902,110500,59124725,3670,3670,3670,3670,3
|
|
20240902,110400,59113715,3645,3660,3660,3645,3200
|
|
20240902,110300,47439345,3660,3660,3660,3660,0
|
|
20240902,110200,47439345,3660,3660,3660,3660,0
|
|
20240902,110100,47439345,3660,3660,3660,3660,0
|
|
20240902,110000,47439345,3660,3660,3660,3660,257
|
|
20240902,105900,46498725,3660,3660,3660,3660,54
|
|
20240902,105800,46301085,3660,3660,3660,3660,350
|
|
20240902,105700,45020085,3660,3660,3660,3660,16
|
|
20240902,105600,44961525,3660,3660,3660,3660,0
|
|
20240902,105500,44961525,3660,3660,3660,3660,0
|
|
20240902,105400,44961525,3660,3660,3660,3660,0
|
|
20240902,105300,44961525,3660,3660,3660,3660,115
|
|
20240902,105200,44540625,3660,3660,3660,3660,0
|
|
20240902,105100,44540625,3660,3660,3660,3660,3
|
|
20240902,105000,44529645,3660,3660,3660,3660,0
|
|
20240902,104900,44529645,3660,3660,3660,3660,0
|
|
20240902,104800,44529645,3660,3660,3660,3660,0
|
|
20240902,104700,44529645,3660,3660,3660,3660,160
|
|
20240902,104600,43944045,3650,3650,3650,3650,0
|
|
20240902,104500,43944045,3650,3650,3650,3650,10
|
|
20240902,104400,43907545,3650,3650,3650,3650,0
|
|
20240902,104300,43907545,3650,3650,3650,3650,0
|
|
20240902,104200,43907545,3650,3650,3650,3650,24
|
|
20240902,104100,43819945,3650,3650,3650,3650,95
|
|
20240902,104000,43473195,3650,3650,3650,3650,0
|
|
20240902,103900,43473195,3650,3650,3650,3650,5
|
|
20240902,103800,43454945,3650,3650,3650,3650,166
|
|
20240902,103700,42849045,3650,3650,3650,3650,0
|
|
20240902,103600,42849045,3650,3650,3650,3650,0
|
|
20240902,103500,42849045,3650,3660,3660,3650,31
|
|
20240902,103400,42735785,3660,3660,3660,3660,1
|
|
20240902,103300,42732125,3660,3660,3660,3660,0
|
|
20240902,103200,42732125,3660,3660,3660,3660,0
|
|
20240902,103100,42732125,3660,3660,3660,3660,3
|
|
20240902,103000,42721145,3660,3660,3660,3660,3
|
|
20240902,102900,42710165,3645,3645,3645,3645,100
|
|
20240902,102800,42345665,3645,3650,3650,3645,199
|
|
20240902,102700,41619810,3655,3655,3655,3655,0
|
|
20240902,102600,41619810,3655,3655,3655,3655,0
|
|
20240902,102500,41619810,3655,3655,3655,3655,0
|
|
20240902,102400,41619810,3655,3655,3655,3655,0
|
|
20240902,102300,41619810,3655,3655,3655,3655,0
|
|
20240902,102200,41619810,3655,3655,3655,3655,1
|
|
20240902,102100,41616155,3655,3655,3655,3655,119
|
|
20240902,102000,41181210,3660,3660,3660,3660,0
|
|
20240902,101900,41181210,3660,3660,3660,3660,100
|
|
20240902,101800,40815210,3660,3660,3660,3660,0
|
|
20240902,101700,40815210,3660,3660,3660,3660,0
|
|
20240902,101600,40815210,3660,3660,3660,3660,1
|
|
20240902,101500,40811550,3660,3660,3660,3660,2
|
|
20240902,101400,40804230,3645,3650,3650,3645,2044
|
|
20240902,101300,33345485,3660,3660,3660,3660,42
|
|
20240902,101200,33191765,3650,3650,3650,3650,0
|
|
20240902,101100,33191765,3650,3650,3650,3650,250
|
|
20240902,101000,32279265,3660,3660,3660,3660,566
|
|
20240902,100900,30207705,3660,3660,3660,3660,10
|
|
20240902,100800,30171105,3660,3660,3660,3660,0
|
|
20240902,100700,30171105,3660,3660,3660,3660,0
|
|
20240902,100600,30171105,3660,3660,3660,3660,14
|
|
20240902,100500,30119865,3660,3660,3660,3660,2
|
|
20240902,100400,30112545,3650,3660,3660,3650,302
|
|
20240902,100300,29010225,3660,3660,3660,3660,15
|
|
20240902,100200,28955325,3660,3660,3660,3660,2
|
|
20240902,100100,28948005,3655,3655,3655,3655,20
|
|
20240902,100000,28874905,3650,3650,3650,3650,0
|
|
20240902,095900,28874905,3650,3650,3650,3650,679
|
|
20240902,095800,26396555,3650,3660,3660,3650,501
|
|
20240902,095700,24567895,3660,3660,3660,3660,10
|
|
20240902,095600,24531295,3660,3660,3660,3660,3
|
|
20240902,095500,24520315,3650,3650,3650,3650,0
|
|
20240902,095400,24520315,3650,3655,3655,3650,62
|
|
20240902,095300,24293765,3660,3660,3660,3660,1
|
|
20240902,095200,24290105,3660,3660,3660,3660,4
|
|
20240902,095100,24275465,3660,3660,3660,3660,0
|
|
20240902,095000,24275465,3660,3660,3660,3660,13
|
|
20240902,094900,24227885,3660,3665,3665,3660,5
|
|
20240902,094800,24209570,3665,3665,3665,3665,67
|
|
20240902,094700,23964015,3665,3665,3665,3665,7
|
|
20240902,094600,23938360,3665,3660,3665,3660,9
|
|
20240902,094500,23905400,3660,3650,3660,3650,93
|
|
20240902,094400,23565220,3655,3655,3655,3655,49
|
|
20240902,094300,23386125,3650,3650,3650,3650,0
|
|
20240902,094200,23386125,3650,3660,3660,3650,75
|
|
20240902,094100,23112325,3650,3660,3660,3650,644
|
|
20240902,094000,20756285,3665,3665,3665,3665,13
|
|
20240902,093900,20708640,3665,3665,3665,3665,3
|
|
20240902,093800,20697645,3675,3675,3675,3675,5
|
|
20240902,093700,20679270,3670,3670,3670,3670,0
|
|
20240902,093600,20679270,3670,3670,3670,3670,185
|
|
20240902,093500,20000320,3670,3670,3670,3670,0
|
|
20240902,093400,20000320,3670,3670,3670,3670,0
|
|
20240902,093300,20000320,3670,3670,3670,3670,16
|
|
20240902,093200,19941600,3670,3670,3670,3670,79
|
|
20240902,093100,19651670,3670,3670,3670,3670,0
|
|
20240902,093000,19651670,3670,3670,3670,3670,15
|
|
20240902,092900,19596620,3670,3670,3670,3670,1
|
|
20240902,092800,19592950,3660,3665,3665,3660,287
|
|
20240902,092700,18542455,3670,3670,3670,3670,0
|
|
20240902,092600,18542455,3670,3670,3670,3670,1
|
|
20240902,092500,18538785,3665,3660,3665,3660,750
|
|
20240902,092400,15793485,3660,3660,3660,3660,10
|
|
20240902,092300,15756885,3660,3660,3660,3660,0
|
|
20240902,092200,15756885,3660,3660,3660,3660,0
|
|
20240902,092100,15756885,3660,3660,3660,3660,21
|
|
20240902,092000,15680025,3660,3660,3660,3660,50
|
|
20240902,091900,15497025,3660,3660,3660,3660,176
|
|
20240902,091800,14852865,3660,3660,3660,3660,0
|
|
20240902,091700,14852865,3660,3660,3660,3660,132
|
|
20240902,091600,14369745,3645,3645,3645,3645,0
|
|
20240902,091500,14369745,3645,3645,3645,3645,20
|
|
20240902,091400,14296845,3645,3645,3645,3645,142
|
|
20240902,091300,13779255,3665,3665,3665,3665,0
|
|
20240902,091200,13779255,3665,3665,3665,3665,274
|
|
20240902,091100,12775045,3640,3640,3640,3640,0
|
|
20240902,091000,12775045,3640,3640,3640,3640,440
|
|
20240902,090900,11173445,3640,3640,3640,3640,150
|
|
20240902,090800,10627445,3640,3640,3640,3640,135
|
|
20240902,090700,10136045,3635,3635,3635,3635,0
|
|
20240902,090600,10136045,3635,3685,3685,3635,657
|
|
20240902,090500,7738910,3685,3680,3685,3680,513
|
|
20240902,090400,5849755,3680,3680,3680,3680,180
|
|
20240902,090300,5187355,3680,3680,3680,3650,369
|
|
20240902,090200,3835195,3680,3665,3680,3665,532
|
|
20240902,090100,1877915,3675,3675,3675,3670,305
|
|
20240902,090000,757065,3675,3675,3680,3675,206
|