684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,202100,417090890,6050,6050,6050,6050,1157
|
|
20240902,202000,417090890,6050,6050,6050,6050,0
|
|
20240902,201900,417090890,6050,6050,6050,6050,0
|
|
20240902,201800,417090890,6050,6050,6050,6050,0
|
|
20240902,201700,417090890,6050,6050,6050,6050,0
|
|
20240902,201600,417090890,6050,6050,6050,6050,0
|
|
20240902,201500,417090890,6050,6050,6050,6050,0
|
|
20240902,201400,417090890,6050,6050,6050,6050,0
|
|
20240902,201300,417090890,6050,6050,6050,6050,0
|
|
20240902,201200,417090890,6050,6050,6050,6050,0
|
|
20240902,201100,417090890,6050,6050,6050,6050,0
|
|
20240902,201000,417090890,6050,6050,6050,6050,0
|
|
20240902,200900,417090890,6050,6050,6050,6050,0
|
|
20240902,200800,417090890,6050,6050,6050,6050,0
|
|
20240902,200700,417090890,6050,6050,6050,6050,0
|
|
20240902,200600,417090890,6050,6050,6050,6050,0
|
|
20240902,200500,417090890,6050,6050,6050,6050,0
|
|
20240902,200400,417090890,6050,6050,6050,6050,0
|
|
20240902,200300,417090890,6050,6050,6050,6050,0
|
|
20240902,200200,417090890,6050,6050,6050,6050,0
|
|
20240902,200100,417090890,6050,6050,6050,6050,0
|
|
20240902,200000,417090890,6050,6050,6050,6050,0
|
|
20240902,195900,417090890,6050,6050,6050,6050,0
|
|
20240902,195800,417090890,6050,6050,6050,6050,0
|
|
20240902,195700,417090890,6050,6050,6050,6050,0
|
|
20240902,195600,417090890,6050,6050,6050,6050,0
|
|
20240902,195500,417090890,6050,6050,6050,6050,0
|
|
20240902,195400,417090890,6050,6050,6050,6050,0
|
|
20240902,195300,417090890,6050,6050,6050,6050,0
|
|
20240902,195200,417090890,6050,6050,6050,6050,0
|
|
20240902,195100,417090890,6050,6050,6050,6050,1157
|
|
20240902,195000,417090890,6050,6050,6050,6050,0
|
|
20240902,194900,417090890,6050,6050,6050,6050,0
|
|
20240902,194800,417090890,6050,6050,6050,6050,0
|
|
20240902,194700,417090890,6050,6050,6050,6050,0
|
|
20240902,194600,417090890,6050,6050,6050,6050,0
|
|
20240902,194500,417090890,6050,6050,6050,6050,0
|
|
20240902,194400,417090890,6050,6050,6050,6050,0
|
|
20240902,194300,417090890,6050,6050,6050,6050,0
|
|
20240902,194200,417090890,6050,6050,6050,6050,0
|
|
20240902,194100,417090890,6050,6050,6050,6050,0
|
|
20240902,194000,417090890,6050,6050,6050,6050,0
|
|
20240902,193900,417090890,6050,6050,6050,6050,0
|
|
20240902,193800,417090890,6050,6050,6050,6050,0
|
|
20240902,193700,417090890,6050,6050,6050,6050,0
|
|
20240902,193600,417090890,6050,6050,6050,6050,0
|
|
20240902,193500,417090890,6050,6050,6050,6050,0
|
|
20240902,193400,417090890,6050,6050,6050,6050,0
|
|
20240902,193300,417090890,6050,6050,6050,6050,0
|
|
20240902,193200,417090890,6050,6050,6050,6050,0
|
|
20240902,193100,417090890,6050,6050,6050,6050,0
|
|
20240902,193000,417090890,6050,6050,6050,6050,0
|
|
20240902,192900,417090890,6050,6050,6050,6050,0
|
|
20240902,192800,417090890,6050,6050,6050,6050,0
|
|
20240902,192700,417090890,6050,6050,6050,6050,0
|
|
20240902,192600,417090890,6050,6050,6050,6050,0
|
|
20240902,192500,417090890,6050,6050,6050,6050,0
|
|
20240902,192400,417090890,6050,6050,6050,6050,0
|
|
20240902,192300,417090890,6050,6050,6050,6050,0
|
|
20240902,192200,417090890,6050,6050,6050,6050,0
|
|
20240902,192100,417090890,6050,6050,6050,6050,1157
|
|
20240902,192000,417090890,6050,6050,6050,6050,0
|
|
20240902,191900,417090890,6050,6050,6050,6050,0
|
|
20240902,191800,417090890,6050,6050,6050,6050,0
|
|
20240902,191700,417090890,6050,6050,6050,6050,0
|
|
20240902,191600,417090890,6050,6050,6050,6050,0
|
|
20240902,191500,417090890,6050,6050,6050,6050,0
|
|
20240902,191400,417090890,6050,6050,6050,6050,0
|
|
20240902,191300,417090890,6050,6050,6050,6050,0
|
|
20240902,191200,417090890,6050,6050,6050,6050,0
|
|
20240902,191100,417090890,6050,6050,6050,6050,0
|
|
20240902,191000,417090890,6050,6050,6050,6050,0
|
|
20240902,190900,417090890,6050,6050,6050,6050,0
|
|
20240902,190800,417090890,6050,6050,6050,6050,0
|
|
20240902,190700,417090890,6050,6050,6050,6050,0
|
|
20240902,190600,417090890,6050,6050,6050,6050,0
|
|
20240902,190500,417090890,6050,6050,6050,6050,0
|
|
20240902,190400,417090890,6050,6050,6050,6050,0
|
|
20240902,190300,417090890,6050,6050,6050,6050,0
|
|
20240902,190200,417090890,6050,6050,6050,6050,0
|
|
20240902,190100,417090890,6050,6050,6050,6050,0
|
|
20240902,190000,417090890,6050,6050,6050,6050,0
|
|
20240902,185900,417090890,6050,6050,6050,6050,0
|
|
20240902,185800,417090890,6050,6050,6050,6050,0
|
|
20240902,185700,417090890,6050,6050,6050,6050,0
|
|
20240902,185600,417090890,6050,6050,6050,6050,0
|
|
20240902,185500,417090890,6050,6050,6050,6050,0
|
|
20240902,185400,417090890,6050,6050,6050,6050,0
|
|
20240902,185300,417090890,6050,6050,6050,6050,0
|
|
20240902,185200,417090890,6050,6050,6050,6050,0
|
|
20240902,185100,417090890,6050,6050,6050,6050,1157
|
|
20240902,185000,417090890,6050,6050,6050,6050,0
|
|
20240902,184900,417090890,6050,6050,6050,6050,0
|
|
20240902,184800,417090890,6050,6050,6050,6050,0
|
|
20240902,184700,417090890,6050,6050,6050,6050,0
|
|
20240902,184600,417090890,6050,6050,6050,6050,0
|
|
20240902,184500,417090890,6050,6050,6050,6050,0
|
|
20240902,184400,417090890,6050,6050,6050,6050,0
|
|
20240902,184300,417090890,6050,6050,6050,6050,0
|
|
20240902,184200,417090890,6050,6050,6050,6050,0
|
|
20240902,184100,417090890,6050,6050,6050,6050,0
|
|
20240902,184000,417090890,6050,6050,6050,6050,0
|
|
20240902,183900,417090890,6050,6050,6050,6050,0
|
|
20240902,183800,417090890,6050,6050,6050,6050,0
|
|
20240902,183700,417090890,6050,6050,6050,6050,0
|
|
20240902,183600,417090890,6050,6050,6050,6050,0
|
|
20240902,183500,417090890,6050,6050,6050,6050,0
|
|
20240902,183400,417090890,6050,6050,6050,6050,0
|
|
20240902,183300,417090890,6050,6050,6050,6050,0
|
|
20240902,183200,417090890,6050,6050,6050,6050,0
|
|
20240902,183100,417090890,6050,6050,6050,6050,0
|
|
20240902,183000,417090890,6050,6050,6050,6050,0
|
|
20240902,182900,417090890,6050,6050,6050,6050,0
|
|
20240902,182800,417090890,6050,6050,6050,6050,0
|
|
20240902,182700,417090890,6050,6050,6050,6050,0
|
|
20240902,182600,417090890,6050,6050,6050,6050,0
|
|
20240902,182500,417090890,6050,6050,6050,6050,0
|
|
20240902,182400,417090890,6050,6050,6050,6050,0
|
|
20240902,182300,417090890,6050,6050,6050,6050,0
|
|
20240902,182200,417090890,6050,6050,6050,6050,0
|
|
20240902,182100,417090890,6050,6050,6050,6050,1157
|
|
20240902,182000,417090890,6050,6050,6050,6050,0
|
|
20240902,181900,417090890,6050,6050,6050,6050,0
|
|
20240902,181800,417090890,6050,6050,6050,6050,0
|
|
20240902,181700,417090890,6050,6050,6050,6050,0
|
|
20240902,181600,417090890,6050,6050,6050,6050,0
|
|
20240902,181500,417090890,6050,6050,6050,6050,0
|
|
20240902,181400,417090890,6050,6050,6050,6050,0
|
|
20240902,181300,417090890,6050,6050,6050,6050,0
|
|
20240902,181200,417090890,6050,6050,6050,6050,0
|
|
20240902,181100,417090890,6050,6050,6050,6050,0
|
|
20240902,181000,417090890,6050,6050,6050,6050,0
|
|
20240902,180900,417090890,6050,6050,6050,6050,0
|
|
20240902,180800,417090890,6050,6050,6050,6050,0
|
|
20240902,180700,417090890,6050,6050,6050,6050,0
|
|
20240902,180600,417090890,6050,6050,6050,6050,0
|
|
20240902,180500,417090890,6050,6050,6050,6050,0
|
|
20240902,180400,417090890,6050,6050,6050,6050,0
|
|
20240902,180300,417090890,6050,6050,6050,6050,0
|
|
20240902,180200,417090890,6050,6050,6050,6050,0
|
|
20240902,180100,417090890,6050,6050,6050,6050,0
|
|
20240902,180000,417090890,6050,6050,6050,6050,0
|
|
20240902,175900,417090890,6050,6050,6050,6050,0
|
|
20240902,175800,417090890,6050,6050,6050,6050,0
|
|
20240902,175700,417090890,6050,6050,6050,6050,0
|
|
20240902,175600,417090890,6050,6050,6050,6050,0
|
|
20240902,175500,417090890,6050,6050,6050,6050,0
|
|
20240902,175400,417090890,6050,6050,6050,6050,0
|
|
20240902,175300,417090890,6050,6050,6050,6050,0
|
|
20240902,175200,417090890,6050,6050,6050,6050,0
|
|
20240902,175100,417090890,6050,6050,6050,6050,1157
|
|
20240902,175000,417090890,6050,6050,6050,6050,0
|
|
20240902,174900,417090890,6050,6050,6050,6050,0
|
|
20240902,174800,417090890,6050,6050,6050,6050,0
|
|
20240902,174700,417090890,6050,6050,6050,6050,0
|
|
20240902,174600,417090890,6050,6050,6050,6050,0
|
|
20240902,174500,417090890,6050,6050,6050,6050,0
|
|
20240902,174400,417090890,6050,6050,6050,6050,0
|
|
20240902,174300,417090890,6050,6050,6050,6050,0
|
|
20240902,174200,417090890,6050,6050,6050,6050,0
|
|
20240902,174100,417090890,6050,6050,6050,6050,0
|
|
20240902,174000,417090890,6050,6050,6050,6050,0
|
|
20240902,173900,417090890,6050,6050,6050,6050,0
|
|
20240902,173800,417090890,6050,6050,6050,6050,0
|
|
20240902,173700,417090890,6050,6050,6050,6050,0
|
|
20240902,173600,417090890,6050,6050,6050,6050,0
|
|
20240902,173500,417090890,6050,6050,6050,6050,0
|
|
20240902,173400,417090890,6050,6050,6050,6050,0
|
|
20240902,173300,417090890,6050,6050,6050,6050,0
|
|
20240902,173200,417090890,6050,6050,6050,6050,0
|
|
20240902,173100,417090890,6050,6050,6050,6050,0
|
|
20240902,173000,417090890,6050,6050,6050,6050,0
|
|
20240902,172900,417090890,6050,6050,6050,6050,0
|
|
20240902,172800,417090890,6050,6050,6050,6050,0
|
|
20240902,172700,417090890,6050,6050,6050,6050,0
|
|
20240902,172600,417090890,6050,6050,6050,6050,0
|
|
20240902,172500,417090890,6050,6050,6050,6050,0
|
|
20240902,172400,417090890,6050,6050,6050,6050,0
|
|
20240902,172300,417090890,6050,6050,6050,6050,0
|
|
20240902,172200,417090890,6050,6050,6050,6050,0
|
|
20240902,172100,417090890,6050,6050,6050,6050,1157
|
|
20240902,172000,417090890,6050,6050,6050,6050,0
|
|
20240902,171900,417090890,6050,6050,6050,6050,0
|
|
20240902,171800,417090890,6050,6050,6050,6050,0
|
|
20240902,171700,417090890,6050,6050,6050,6050,0
|
|
20240902,171600,417090890,6050,6050,6050,6050,0
|
|
20240902,171500,417090890,6050,6050,6050,6050,0
|
|
20240902,171400,417090890,6050,6050,6050,6050,0
|
|
20240902,171300,417090890,6050,6050,6050,6050,0
|
|
20240902,171200,417090890,6050,6050,6050,6050,0
|
|
20240902,171100,417090890,6050,6050,6050,6050,0
|
|
20240902,171000,417090890,6050,6050,6050,6050,0
|
|
20240902,170900,417090890,6050,6050,6050,6050,0
|
|
20240902,170800,417090890,6050,6050,6050,6050,0
|
|
20240902,170700,417090890,6050,6050,6050,6050,0
|
|
20240902,170600,417090890,6050,6050,6050,6050,0
|
|
20240902,170500,417090890,6050,6050,6050,6050,0
|
|
20240902,170400,417090890,6050,6050,6050,6050,0
|
|
20240902,170300,417090890,6050,6050,6050,6050,0
|
|
20240902,170200,417090890,6050,6050,6050,6050,0
|
|
20240902,170100,417090890,6050,6050,6050,6050,0
|
|
20240902,170000,417090890,6050,6050,6050,6050,0
|
|
20240902,165900,417090890,6050,6050,6050,6050,0
|
|
20240902,165800,417090890,6050,6050,6050,6050,0
|
|
20240902,165700,417090890,6050,6050,6050,6050,0
|
|
20240902,165600,417090890,6050,6050,6050,6050,0
|
|
20240902,165500,417090890,6050,6050,6050,6050,0
|
|
20240902,165400,417090890,6050,6050,6050,6050,0
|
|
20240902,165300,417090890,6050,6050,6050,6050,0
|
|
20240902,165200,417090890,6050,6050,6050,6050,0
|
|
20240902,165100,417090890,6050,6050,6050,6050,1157
|
|
20240902,165000,417090890,6050,6050,6050,6050,0
|
|
20240902,164900,417090890,6050,6050,6050,6050,0
|
|
20240902,164800,417090890,6050,6050,6050,6050,0
|
|
20240902,164700,417090890,6050,6050,6050,6050,0
|
|
20240902,164600,417090890,6050,6050,6050,6050,0
|
|
20240902,164500,417090890,6050,6050,6050,6050,0
|
|
20240902,164400,417090890,6050,6050,6050,6050,0
|
|
20240902,164300,417090890,6050,6050,6050,6050,0
|
|
20240902,164200,417090890,6050,6050,6050,6050,0
|
|
20240902,164100,417090890,6050,6050,6050,6050,0
|
|
20240902,164000,417090890,6050,6050,6050,6050,0
|
|
20240902,163900,417090890,6050,6050,6050,6050,0
|
|
20240902,163800,417090890,6050,6050,6050,6050,0
|
|
20240902,163700,417090890,6050,6050,6050,6050,0
|
|
20240902,163600,417090890,6050,6050,6050,6050,0
|
|
20240902,163500,417090890,6050,6050,6050,6050,0
|
|
20240902,163400,417090890,6050,6050,6050,6050,0
|
|
20240902,163300,417090890,6050,6050,6050,6050,0
|
|
20240902,163200,417090890,6050,6050,6050,6050,0
|
|
20240902,163100,417090890,6050,6050,6050,6050,0
|
|
20240902,163000,417090890,6050,6050,6050,6050,0
|
|
20240902,162900,417090890,6050,6050,6050,6050,0
|
|
20240902,162800,417090890,6050,6050,6050,6050,0
|
|
20240902,162700,417090890,6050,6050,6050,6050,0
|
|
20240902,162600,417090890,6050,6050,6050,6050,0
|
|
20240902,162500,417090890,6050,6050,6050,6050,0
|
|
20240902,162400,417090890,6050,6050,6050,6050,0
|
|
20240902,162300,417090890,6050,6050,6050,6050,0
|
|
20240902,162200,417090890,6050,6050,6050,6050,0
|
|
20240902,162100,417090890,6050,6050,6050,6050,1157
|
|
20240902,162000,417090890,6050,6050,6050,6050,0
|
|
20240902,161900,417090890,6050,6050,6050,6050,0
|
|
20240902,161800,417090890,6050,6050,6050,6050,0
|
|
20240902,161700,417090890,6050,6050,6050,6050,0
|
|
20240902,161600,417090890,6050,6050,6050,6050,0
|
|
20240902,161500,417090890,6050,6050,6050,6050,0
|
|
20240902,161400,417090890,6050,6050,6050,6050,0
|
|
20240902,161300,417090890,6050,6050,6050,6050,0
|
|
20240902,161200,417090890,6050,6050,6050,6050,0
|
|
20240902,161100,417090890,6050,6050,6050,6050,0
|
|
20240902,161000,417090890,6050,6050,6050,6050,0
|
|
20240902,160900,417090890,6050,6050,6050,6050,0
|
|
20240902,160800,417090890,6050,6050,6050,6050,0
|
|
20240902,160700,417090890,6050,6050,6050,6050,0
|
|
20240902,160600,417090890,6050,6050,6050,6050,0
|
|
20240902,160500,417090890,6050,6050,6050,6050,0
|
|
20240902,160400,417090890,6050,6050,6050,6050,0
|
|
20240902,160300,417090890,6050,6050,6050,6050,0
|
|
20240902,160200,417090890,6050,6050,6050,6050,0
|
|
20240902,160100,417090890,6050,6050,6050,6050,0
|
|
20240902,160000,417090890,6050,6050,6050,6050,0
|
|
20240902,155900,417090890,6050,6050,6050,6050,0
|
|
20240902,155800,417090890,6050,6050,6050,6050,0
|
|
20240902,155700,417090890,6050,6050,6050,6050,0
|
|
20240902,155600,417090890,6050,6050,6050,6050,0
|
|
20240902,155500,417090890,6050,6050,6050,6050,0
|
|
20240902,155400,417090890,6050,6050,6050,6050,0
|
|
20240902,155300,417090890,6050,6050,6050,6050,0
|
|
20240902,155200,417090890,6050,6050,6050,6050,0
|
|
20240902,155100,417090890,6050,6050,6050,6050,1157
|
|
20240902,155000,417090890,6050,6050,6050,6050,0
|
|
20240902,154900,417090890,6050,6050,6050,6050,0
|
|
20240902,154800,417090890,6050,6050,6050,6050,0
|
|
20240902,154700,417090890,6050,6050,6050,6050,0
|
|
20240902,154600,417090890,6050,6050,6050,6050,0
|
|
20240902,154500,417090890,6050,6050,6050,6050,0
|
|
20240902,154400,417090890,6050,6050,6050,6050,0
|
|
20240902,154300,417090890,6050,6050,6050,6050,0
|
|
20240902,154200,417090890,6050,6050,6050,6050,0
|
|
20240902,154100,417090890,6050,6050,6050,6050,0
|
|
20240902,154000,417090890,6050,6050,6050,6050,0
|
|
20240902,153900,417090890,6050,6050,6050,6050,0
|
|
20240902,153800,417090890,6050,6050,6050,6050,0
|
|
20240902,153700,417090890,6050,6050,6050,6050,0
|
|
20240902,153600,417090890,6050,6050,6050,6050,0
|
|
20240902,153500,417090890,6050,6050,6050,6050,0
|
|
20240902,153400,417090890,6050,6050,6050,6050,0
|
|
20240902,153300,417090890,6050,6050,6050,6050,0
|
|
20240902,153200,417090890,6050,6050,6050,6050,0
|
|
20240902,153100,417090890,6050,6050,6050,6050,0
|
|
20240902,153000,417090890,6050,6050,6050,6050,1157
|
|
20240902,152900,410091040,6040,6040,6040,6040,0
|
|
20240902,152800,410091040,6040,6040,6040,6040,0
|
|
20240902,152700,410091040,6040,6040,6040,6040,0
|
|
20240902,152600,410091040,6040,6040,6040,6040,0
|
|
20240902,152500,410091040,6040,6040,6040,6040,0
|
|
20240902,152400,410091040,6040,6040,6040,6040,0
|
|
20240902,152300,410091040,6040,6040,6040,6040,0
|
|
20240902,152200,410091040,6040,6040,6040,6040,0
|
|
20240902,152100,410091040,6040,6040,6040,6040,0
|
|
20240902,152000,410091040,6040,6040,6040,6040,0
|
|
20240902,151900,410091040,6040,6040,6050,6040,2160
|
|
20240902,151800,397034430,6050,6050,6050,6050,129
|
|
20240902,151700,396253980,6050,6030,6050,6030,36
|
|
20240902,151600,396036300,6050,6050,6050,6030,2049
|
|
20240902,151500,383674000,6050,6050,6050,6050,0
|
|
20240902,151400,383674000,6050,6050,6050,6050,45
|
|
20240902,151300,383401750,6050,6050,6050,6050,11
|
|
20240902,151200,383335200,6050,6050,6050,6050,0
|
|
20240902,151100,383335200,6050,6050,6050,6050,1
|
|
20240902,151000,383329150,6040,6040,6040,6040,100
|
|
20240902,150900,382725150,6040,6040,6040,6040,193
|
|
20240902,150800,381559430,6040,6040,6040,6040,1
|
|
20240902,150700,381553390,6050,6040,6050,6040,25
|
|
20240902,150600,381402370,6040,6040,6040,6040,55
|
|
20240902,150500,381070170,6040,6040,6040,6040,4
|
|
20240902,150400,381046010,6050,6050,6050,6050,0
|
|
20240902,150300,381046010,6050,6050,6050,6050,0
|
|
20240902,150200,381046010,6050,6050,6050,6050,155
|
|
20240902,150100,380108260,6040,6030,6040,6030,1042
|
|
20240902,150000,373819710,6040,6040,6040,6040,0
|
|
20240902,145900,373819710,6040,6040,6040,6040,331
|
|
20240902,145800,371820470,6030,6030,6030,6030,10
|
|
20240902,145700,371760170,6040,6040,6040,6040,0
|
|
20240902,145600,371760170,6040,6040,6040,6040,0
|
|
20240902,145500,371760170,6040,6040,6040,6040,46
|
|
20240902,145400,371482330,6030,6030,6030,6030,0
|
|
20240902,145300,371482330,6030,6030,6030,6030,100
|
|
20240902,145200,370879330,6030,6030,6030,6030,200
|
|
20240902,145100,369673330,6030,6030,6030,6030,0
|
|
20240902,145000,369673330,6030,6030,6030,6030,254
|
|
20240902,144900,368141710,6030,6030,6030,6030,0
|
|
20240902,144800,368141710,6030,6030,6030,6030,46
|
|
20240902,144700,367864330,6040,6040,6040,6040,1000
|
|
20240902,144600,361824330,6040,6040,6040,6040,0
|
|
20240902,144500,361824330,6040,6040,6040,6040,0
|
|
20240902,144400,361824330,6040,6040,6040,6040,0
|
|
20240902,144300,361824330,6040,6030,6040,6030,689
|
|
20240902,144200,357667780,6030,6030,6030,6030,165
|
|
20240902,144100,356672830,6030,6030,6030,6030,36
|
|
20240902,144000,356455750,6030,6040,6040,6030,347
|
|
20240902,143900,354363290,6030,6040,6040,6030,48
|
|
20240902,143800,354073420,6030,6030,6030,6030,0
|
|
20240902,143700,354073420,6030,6030,6030,6030,65
|
|
20240902,143600,353681470,6030,6030,6030,6030,954
|
|
20240902,143500,347928850,6030,6030,6030,6030,9
|
|
20240902,143400,347874580,6030,6030,6030,6030,226
|
|
20240902,143300,346511800,6030,6030,6030,6030,1242
|
|
20240902,143200,339022540,6020,6020,6020,6020,0
|
|
20240902,143100,339022540,6020,6030,6030,6020,2178
|
|
20240902,143000,325894200,6020,6020,6020,6020,5
|
|
20240902,142900,325864100,6020,6020,6020,6020,15
|
|
20240902,142800,325773800,6030,6030,6030,6030,49
|
|
20240902,142700,325478330,6030,6030,6030,6030,0
|
|
20240902,142600,325478330,6030,6030,6030,6030,355
|
|
20240902,142500,323337680,6020,6020,6020,6020,646
|
|
20240902,142400,319448760,6020,6020,6020,6020,270
|
|
20240902,142300,317823360,6020,6020,6020,6020,1000
|
|
20240902,142200,311803360,6020,6020,6020,6020,0
|
|
20240902,142100,311803360,6020,6020,6020,6020,48
|
|
20240902,142000,311514400,6000,6000,6000,6000,0
|
|
20240902,141900,311514400,6000,6000,6000,6000,0
|
|
20240902,141800,311514400,6000,6000,6000,6000,0
|
|
20240902,141700,311514400,6000,6000,6000,6000,0
|
|
20240902,141600,311514400,6000,6000,6000,6000,0
|
|
20240902,141500,311514400,6000,6000,6000,6000,122
|
|
20240902,141400,310782400,6020,6020,6020,6020,71
|
|
20240902,141300,310354980,6020,6010,6020,6010,642
|
|
20240902,141200,306491420,6010,6010,6010,6010,50
|
|
20240902,141100,306190920,6010,6010,6010,6010,1
|
|
20240902,141000,306184910,6000,6000,6000,6000,0
|
|
20240902,140900,306184910,6000,6000,6000,6000,0
|
|
20240902,140800,306184910,6000,6010,6010,6000,67
|
|
20240902,140700,305782460,6010,6000,6010,6000,2
|
|
20240902,140600,305770450,6020,6020,6020,6020,0
|
|
20240902,140500,305770450,6020,6020,6020,6020,0
|
|
20240902,140400,305770450,6020,6020,6020,6020,0
|
|
20240902,140300,305770450,6020,6020,6020,6020,0
|
|
20240902,140200,305770450,6020,6000,6020,6000,60
|
|
20240902,140100,305409430,6020,6020,6020,6020,1
|
|
20240902,140000,305403410,6000,6000,6000,6000,622
|
|
20240902,135900,301671410,6020,6020,6020,6020,214
|
|
20240902,135800,300383130,6010,6010,6010,6010,10
|
|
20240902,135700,300323030,6000,6000,6000,6000,0
|
|
20240902,135600,300323030,6000,6000,6000,6000,0
|
|
20240902,135500,300323030,6000,6000,6000,6000,0
|
|
20240902,135400,300323030,6000,6000,6000,6000,0
|
|
20240902,135300,300323030,6000,6000,6000,6000,0
|
|
20240902,135200,300323030,6000,6000,6000,6000,0
|
|
20240902,135100,300323030,6000,6020,6020,6000,49
|
|
20240902,135000,300028150,6000,6000,6000,6000,0
|
|
20240902,134900,300028150,6000,6000,6000,6000,0
|
|
20240902,134800,300028150,6000,6000,6000,6000,0
|
|
20240902,134700,300028150,6000,6000,6000,6000,9
|
|
20240902,134600,299974150,6000,6000,6000,6000,0
|
|
20240902,134500,299974150,6000,6000,6000,6000,5
|
|
20240902,134400,299944150,6020,6020,6020,6020,0
|
|
20240902,134300,299944150,6020,6020,6020,6020,0
|
|
20240902,134200,299944150,6020,6020,6020,6020,51
|
|
20240902,134100,299637130,6020,6020,6020,6020,0
|
|
20240902,134000,299637130,6020,6020,6020,6020,0
|
|
20240902,133900,299637130,6020,6020,6020,6020,1
|
|
20240902,133800,299631110,6000,6000,6000,6000,0
|
|
20240902,133700,299631110,6000,6000,6000,6000,1
|
|
20240902,133600,299625110,6020,6020,6020,6020,0
|
|
20240902,133500,299625110,6020,6020,6020,6020,0
|
|
20240902,133400,299625110,6020,6020,6020,6020,0
|
|
20240902,133300,299625110,6020,6020,6020,6020,0
|
|
20240902,133200,299625110,6020,6020,6020,6020,1
|
|
20240902,133100,299619090,6030,6030,6030,6030,0
|
|
20240902,133000,299619090,6030,6030,6030,6030,0
|
|
20240902,132900,299619090,6030,6030,6030,6030,1
|
|
20240902,132800,299613060,6020,6020,6020,6020,0
|
|
20240902,132700,299613060,6020,6020,6020,6020,0
|
|
20240902,132600,299613060,6020,6000,6020,6000,5813
|
|
20240902,132500,264734940,6010,6010,6010,6010,0
|
|
20240902,132400,264734940,6010,6010,6010,6010,797
|
|
20240902,132300,259944970,6020,6020,6020,6020,0
|
|
20240902,132200,259944970,6020,6020,6020,6020,896
|
|
20240902,132100,254551050,6030,6030,6030,6030,1
|
|
20240902,132000,254545020,6020,6020,6020,6020,114
|
|
20240902,131900,253858740,6030,6030,6030,6030,101
|
|
20240902,131800,253249710,6020,6020,6020,6020,3
|
|
20240902,131700,253231650,6020,6020,6020,6020,4
|
|
20240902,131600,253207570,6030,6030,6030,6030,712
|
|
20240902,131500,248914210,6030,6030,6030,6030,1359
|
|
20240902,131400,240719440,6030,6030,6030,6030,0
|
|
20240902,131300,240719440,6030,6030,6030,6030,50
|
|
20240902,131200,240417940,6030,6040,6040,6030,642
|
|
20240902,131100,236546670,6030,6030,6030,6030,0
|
|
20240902,131000,236546670,6030,6030,6030,6030,909
|
|
20240902,130900,231065400,6030,6020,6030,6020,86
|
|
20240902,130800,230547210,6020,6020,6020,6020,0
|
|
20240902,130700,230547210,6020,6020,6020,6020,1
|
|
20240902,130600,230541190,6020,6020,6020,6020,0
|
|
20240902,130500,230541190,6020,6020,6020,6020,0
|
|
20240902,130400,230541190,6020,6020,6020,6020,0
|
|
20240902,130300,230541190,6020,6020,6020,6020,0
|
|
20240902,130200,230541190,6020,6020,6020,6020,0
|
|
20240902,130100,230541190,6020,6020,6020,6020,0
|
|
20240902,130000,230541190,6020,6020,6030,6020,776
|
|
20240902,125900,225869070,6030,6030,6030,6030,73
|
|
20240902,125800,225428880,6030,6030,6030,6030,20
|
|
20240902,125700,225308280,6020,6020,6020,6020,70
|
|
20240902,125600,224886880,6020,6030,6030,6020,8
|
|
20240902,125500,224838690,6030,6030,6030,6030,220
|
|
20240902,125400,223512090,6020,6020,6020,6020,20
|
|
20240902,125300,223391690,6030,6030,6030,6030,133
|
|
20240902,125200,222589700,6030,6030,6030,6030,0
|
|
20240902,125100,222589700,6030,6030,6030,6030,1
|
|
20240902,125000,222583670,6000,6000,6000,6000,0
|
|
20240902,124900,222583670,6000,6000,6000,6000,500
|
|
20240902,124800,219583670,6000,6030,6030,6000,237
|
|
20240902,124700,218160530,6030,6030,6030,6030,264
|
|
20240902,124600,216568610,6030,6030,6030,6030,115
|
|
20240902,124500,215875160,6020,6020,6020,6020,0
|
|
20240902,124400,215875160,6020,6020,6020,6020,544
|
|
20240902,124300,212600280,6020,6010,6020,6010,389
|
|
20240902,124200,210261990,6020,6020,6020,6020,0
|
|
20240902,124100,210261990,6020,6020,6020,6020,0
|
|
20240902,124000,210261990,6020,6020,6020,6020,0
|
|
20240902,123900,210261990,6020,6020,6020,6020,0
|
|
20240902,123800,210261990,6020,6020,6020,6020,577
|
|
20240902,123700,206788450,6020,6020,6020,6020,188
|
|
20240902,123600,205656690,6020,6020,6020,6020,512
|
|
20240902,123500,202574450,6010,6010,6010,6010,0
|
|
20240902,123400,202574450,6010,6000,6010,6000,3200
|
|
20240902,123300,183355640,6000,6000,6000,6000,326
|
|
20240902,123200,181399640,6000,6000,6000,6000,0
|
|
20240902,123100,181399640,6000,6000,6000,6000,571
|
|
20240902,123000,177973640,6000,6000,6000,6000,1
|
|
20240902,122900,177967640,6000,6000,6000,6000,3
|
|
20240902,122800,177949640,6000,6000,6000,6000,300
|
|
20240902,122700,176149640,6000,6000,6000,6000,252
|
|
20240902,122600,174637640,5990,5990,5990,5990,100
|
|
20240902,122500,174038640,5990,5990,5990,5990,1
|
|
20240902,122400,174032650,6000,5990,6000,5990,144
|
|
20240902,122300,173170040,6000,6000,6000,6000,132
|
|
20240902,122200,172378040,5990,5990,5990,5990,0
|
|
20240902,122100,172378040,5990,5980,5990,5980,35
|
|
20240902,122000,172168410,5990,5980,5990,5980,1229
|
|
20240902,121900,164808000,5990,5990,5990,5990,1
|
|
20240902,121800,164802010,5990,5990,5990,5990,55
|
|
20240902,121700,164472560,5990,5990,5990,5990,0
|
|
20240902,121600,164472560,5990,5990,5990,5990,0
|
|
20240902,121500,164472560,5990,5990,5990,5990,0
|
|
20240902,121400,164472560,5990,5990,5990,5990,0
|
|
20240902,121300,164472560,5990,5980,5990,5980,114
|
|
20240902,121200,163790370,5980,5980,5980,5980,0
|
|
20240902,121100,163790370,5980,5980,5980,5980,300
|
|
20240902,121000,161996370,5980,5980,5980,5980,0
|
|
20240902,120900,161996370,5980,5980,5980,5980,440
|
|
20240902,120800,159365170,5980,5980,5980,5980,46
|
|
20240902,120700,159090090,5970,5970,5970,5970,0
|
|
20240902,120600,159090090,5970,5970,5970,5970,0
|
|
20240902,120500,159090090,5970,5970,5970,5970,0
|
|
20240902,120400,159090090,5970,5970,5970,5970,1
|
|
20240902,120300,159084120,5980,5980,5980,5980,0
|
|
20240902,120200,159084120,5980,5980,5980,5980,0
|
|
20240902,120100,159084120,5980,5980,5980,5980,206
|
|
20240902,120000,157852240,5980,5980,5980,5980,0
|
|
20240902,115900,157852240,5980,5980,5980,5980,3
|
|
20240902,115800,157834300,5980,5980,5980,5980,396
|
|
20240902,115700,155466220,5980,5980,5980,5980,225
|
|
20240902,115600,154120720,5980,5980,5980,5980,51
|
|
20240902,115500,153815740,5970,5970,5970,5970,1
|
|
20240902,115400,153809770,5980,5980,5980,5980,0
|
|
20240902,115300,153809770,5980,5980,5980,5980,55
|
|
20240902,115200,153480870,5980,5980,5980,5980,0
|
|
20240902,115100,153480870,5980,5980,5980,5980,2
|
|
20240902,115000,153468910,5980,5980,5980,5980,20
|
|
20240902,114900,153349310,5980,5980,5980,5980,0
|
|
20240902,114800,153349310,5980,5970,5980,5970,146
|
|
20240902,114700,152477680,5970,5970,5970,5970,0
|
|
20240902,114600,152477680,5970,5970,5970,5970,0
|
|
20240902,114500,152477680,5970,5980,5980,5970,577
|
|
20240902,114400,149032970,5980,5980,5980,5980,45
|
|
20240902,114300,148763870,5980,5980,5980,5980,0
|
|
20240902,114200,148763870,5980,5980,5980,5980,0
|
|
20240902,114100,148763870,5980,5980,5980,5980,0
|
|
20240902,114000,148763870,5980,5980,5980,5980,300
|
|
20240902,113900,146969870,5980,5980,5980,5980,44
|
|
20240902,113800,146706750,5980,5980,5980,5980,12
|
|
20240902,113700,146634990,5970,5970,5970,5970,0
|
|
20240902,113600,146634990,5970,5970,5970,5970,0
|
|
20240902,113500,146634990,5970,5970,5970,5970,1
|
|
20240902,113400,146629020,5970,5980,5980,5970,69
|
|
20240902,113300,146216600,5970,5970,5970,5970,865
|
|
20240902,113200,141052550,5970,5970,5970,5970,0
|
|
20240902,113100,141052550,5970,5970,5970,5970,0
|
|
20240902,113000,141052550,5970,5970,5970,5970,0
|
|
20240902,112900,141052550,5970,5970,5970,5970,220
|
|
20240902,112800,139739150,5970,5970,5970,5970,80
|
|
20240902,112700,139261550,5960,5960,5960,5960,0
|
|
20240902,112600,139261550,5960,5960,5960,5960,0
|
|
20240902,112500,139261550,5960,5960,5960,5960,28
|
|
20240902,112400,139094670,5970,5970,5970,5970,0
|
|
20240902,112300,139094670,5970,5970,5970,5970,49
|
|
20240902,112200,138802140,5960,5960,5960,5960,113
|
|
20240902,112100,138128660,5970,5970,5970,5970,0
|
|
20240902,112000,138128660,5970,5970,5970,5970,0
|
|
20240902,111900,138128660,5970,5970,5970,5970,50
|
|
20240902,111800,137830160,5960,5960,5960,5960,0
|
|
20240902,111700,137830160,5960,5960,5960,5960,297
|
|
20240902,111600,136060040,5960,5960,5960,5960,199
|
|
20240902,111500,134874000,5960,5960,5960,5960,2
|
|
20240902,111400,134862080,5950,5950,5950,5950,750
|
|
20240902,111300,130399580,5960,5970,5970,5960,4
|
|
20240902,111200,130375730,5970,5960,5970,5960,47
|
|
20240902,111100,130095170,5970,5970,5970,5970,0
|
|
20240902,111000,130095170,5970,5970,5970,5970,50
|
|
20240902,110900,129796670,5970,5970,5970,5970,0
|
|
20240902,110800,129796670,5970,5970,5970,5970,0
|
|
20240902,110700,129796670,5970,5970,5970,5970,208
|
|
20240902,110600,128554910,5970,5970,5970,5970,10
|
|
20240902,110500,128495210,5970,5970,5970,5970,0
|
|
20240902,110400,128495210,5970,5970,5970,5970,0
|
|
20240902,110300,128495210,5970,5970,5970,5970,0
|
|
20240902,110200,128495210,5970,5950,5970,5950,1136
|
|
20240902,110100,121730350,5960,5960,5960,5960,134
|
|
20240902,110000,120931710,5970,5970,5970,5970,2
|
|
20240902,105900,120919770,5970,5970,5980,5970,319
|
|
20240902,105800,119014900,5970,5970,5970,5970,2
|
|
20240902,105700,119002960,5980,5970,5980,5970,193
|
|
20240902,105600,117849820,5980,5980,5980,5980,0
|
|
20240902,105500,117849820,5980,5970,5980,5970,359
|
|
20240902,105400,115706160,5970,5970,5970,5970,45
|
|
20240902,105300,115437510,5970,5970,5970,5970,0
|
|
20240902,105200,115437510,5970,5970,5970,5970,0
|
|
20240902,105100,115437510,5970,5970,5970,5970,0
|
|
20240902,105000,115437510,5970,5970,5970,5970,0
|
|
20240902,104900,115437510,5970,5970,5970,5970,0
|
|
20240902,104800,115437510,5970,5970,5970,5970,0
|
|
20240902,104700,115437510,5970,5970,5970,5970,0
|
|
20240902,104600,115437510,5970,5960,5970,5960,222
|
|
20240902,104500,114113020,5960,5960,5960,5960,2
|
|
20240902,104400,114101100,5960,5960,5960,5960,5
|
|
20240902,104300,114071300,5960,5960,5960,5960,109
|
|
20240902,104200,113421660,5960,5960,5960,5960,0
|
|
20240902,104100,113421660,5960,5960,5960,5950,199
|
|
20240902,104000,112236620,5960,5960,5960,5960,70
|
|
20240902,103900,111819420,5970,5970,5970,5970,0
|
|
20240902,103800,111819420,5970,5970,5970,5970,0
|
|
20240902,103700,111819420,5970,5970,5970,5970,0
|
|
20240902,103600,111819420,5970,5970,5970,5970,0
|
|
20240902,103500,111819420,5970,5970,5970,5970,0
|
|
20240902,103400,111819420,5970,5960,5970,5960,263
|
|
20240902,103300,110251930,5970,5970,5970,5970,4
|
|
20240902,103200,110228050,5970,5970,5970,5970,3
|
|
20240902,103100,110210140,5970,5970,5970,5970,20
|
|
20240902,103000,110090740,5970,5970,5970,5970,101
|
|
20240902,102900,109487770,5970,5970,5980,5970,253
|
|
20240902,102800,107976840,5970,5970,5970,5970,4
|
|
20240902,102700,107952960,5970,5970,5970,5970,100
|
|
20240902,102600,107355960,5970,5950,5970,5950,55
|
|
20240902,102500,107028680,5950,5950,5950,5950,0
|
|
20240902,102400,107028680,5950,5950,5950,5950,184
|
|
20240902,102300,105933880,5950,5950,5970,5950,197
|
|
20240902,102200,104761710,5950,5960,5960,5950,351
|
|
20240902,102100,102673070,5970,5970,5970,5970,0
|
|
20240902,102000,102673070,5970,5970,5970,5970,2
|
|
20240902,101900,102661130,5970,5970,5970,5970,1
|
|
20240902,101800,102655160,5960,5960,5960,5960,0
|
|
20240902,101700,102655160,5960,5960,5960,5960,0
|
|
20240902,101600,102655160,5960,5970,5970,5960,248
|
|
20240902,101500,101176880,5970,5970,5970,5970,1
|
|
20240902,101400,101170910,5960,5960,5960,5960,0
|
|
20240902,101300,101170910,5960,5960,5960,5960,0
|
|
20240902,101200,101170910,5960,5960,5960,5960,12
|
|
20240902,101100,101099390,5970,5970,5970,5970,47
|
|
20240902,101000,100818800,5970,5970,5970,5970,0
|
|
20240902,100900,100818800,5970,5970,5970,5970,0
|
|
20240902,100800,100818800,5970,5970,5970,5970,1
|
|
20240902,100700,100812830,5970,5940,5970,5940,13
|
|
20240902,100600,100735580,5970,5960,5970,5960,54
|
|
20240902,100500,100413210,5970,5970,5970,5970,0
|
|
20240902,100400,100413210,5970,5970,5970,5970,0
|
|
20240902,100300,100413210,5970,5970,5970,5970,0
|
|
20240902,100200,100413210,5970,5970,5970,5960,102
|
|
20240902,100100,99804280,5960,5960,5960,5960,171
|
|
20240902,100000,98785120,5960,5960,5960,5960,0
|
|
20240902,095900,98785120,5960,5960,5960,5960,1
|
|
20240902,095800,98779160,5930,5930,5930,5930,30
|
|
20240902,095700,98601260,5930,5930,5930,5930,100
|
|
20240902,095600,98008260,5930,5930,5930,5930,0
|
|
20240902,095500,98008260,5930,5930,5930,5930,1
|
|
20240902,095400,98002330,5960,5960,5960,5960,100
|
|
20240902,095300,97406330,5960,5960,5960,5960,32
|
|
20240902,095200,97215610,5960,5960,5960,5960,0
|
|
20240902,095100,97215610,5960,5960,5960,5960,1
|
|
20240902,095000,97209650,5930,5930,5930,5930,500
|
|
20240902,094900,94244650,5930,5960,5960,5930,253
|
|
20240902,094800,92743600,5960,5960,5960,5960,11
|
|
20240902,094700,92678040,5970,5940,5970,5930,847
|
|
20240902,094600,87650610,5960,5960,5960,5940,204
|
|
20240902,094500,86438770,5970,5950,5970,5950,819
|
|
20240902,094400,81562350,5950,5950,5950,5950,73
|
|
20240902,094300,81128000,5950,5950,5950,5950,100
|
|
20240902,094200,80533000,5960,5960,5960,5960,0
|
|
20240902,094100,80533000,5960,5960,5960,5960,0
|
|
20240902,094000,80533000,5960,5960,5960,5960,5
|
|
20240902,093900,80503200,5960,5960,5960,5960,0
|
|
20240902,093800,80503200,5960,5960,5960,5960,10
|
|
20240902,093700,80443600,5960,5950,5960,5950,341
|
|
20240902,093600,78414240,5940,5940,5940,5940,0
|
|
20240902,093500,78414240,5940,5950,5950,5940,298
|
|
20240902,093400,76643710,5950,5940,5950,5940,67
|
|
20240902,093300,76245530,5950,5950,5950,5950,20
|
|
20240902,093200,76126530,5950,5950,5950,5950,0
|
|
20240902,093100,76126530,5950,5950,5950,5950,0
|
|
20240902,093000,76126530,5950,5950,5950,5950,0
|
|
20240902,092900,76126530,5950,5950,5950,5950,1
|
|
20240902,092800,76120580,5950,5950,5950,5950,0
|
|
20240902,092700,76120580,5950,5950,5950,5950,0
|
|
20240902,092600,76120580,5950,5950,5950,5950,2000
|
|
20240902,092500,64220580,5950,5950,5950,5950,1
|
|
20240902,092400,64214630,5940,5940,5940,5940,0
|
|
20240902,092300,64214630,5940,5940,5940,5940,0
|
|
20240902,092200,64214630,5940,5940,5940,5940,0
|
|
20240902,092100,64214630,5940,5940,5940,5930,1003
|
|
20240902,092000,58259810,5940,5940,5940,5940,1
|
|
20240902,091900,58253870,5940,5940,5940,5940,300
|
|
20240902,091800,56471870,5940,5940,5940,5940,400
|
|
20240902,091700,54095870,5940,5940,5940,5940,0
|
|
20240902,091600,54095870,5940,5930,5940,5900,311
|
|
20240902,091500,52260600,5950,5950,5950,5950,44
|
|
20240902,091400,51998800,5950,5920,5950,5920,336
|
|
20240902,091300,50009080,5920,5920,5920,5920,101
|
|
20240902,091200,49411160,5940,5940,5940,5940,280
|
|
20240902,091100,47747960,5910,5930,5930,5910,5010
|
|
20240902,091000,18137420,5930,5930,5930,5930,1
|
|
20240902,090900,18131490,5940,5940,5940,5940,20
|
|
20240902,090800,18012690,5940,5940,5940,5940,0
|
|
20240902,090700,18012690,5940,5940,5940,5940,2
|
|
20240902,090600,18000810,5940,5940,5940,5940,2
|
|
20240902,090500,17988930,5910,5910,5910,5910,758
|
|
20240902,090400,13509150,5940,5940,5940,5940,19
|
|
20240902,090300,13396290,5910,5940,5940,5910,200
|
|
20240902,090200,12210520,5940,5940,5940,5940,62
|
|
20240902,090100,11842240,5910,5930,5930,5910,957
|
|
20240902,090000,6175270,5930,5930,5930,5930,827
|