607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,190400,343990270,6150,6150,6150,6150,2623
|
|
20240902,190300,343990270,6150,6150,6150,6150,0
|
|
20240902,190200,343990270,6150,6150,6150,6150,0
|
|
20240902,190100,343990270,6150,6150,6150,6150,0
|
|
20240902,190000,343990270,6150,6150,6150,6150,0
|
|
20240902,185900,343990270,6150,6150,6150,6150,0
|
|
20240902,185800,343990270,6150,6150,6150,6150,0
|
|
20240902,185700,343990270,6150,6150,6150,6150,0
|
|
20240902,185600,343990270,6150,6150,6150,6150,0
|
|
20240902,185500,343990270,6150,6150,6150,6150,0
|
|
20240902,185400,343990270,6150,6150,6150,6150,0
|
|
20240902,185300,343990270,6150,6150,6150,6150,0
|
|
20240902,185200,343990270,6150,6150,6150,6150,0
|
|
20240902,185100,343990270,6150,6150,6150,6150,0
|
|
20240902,185000,343990270,6150,6150,6150,6150,0
|
|
20240902,184900,343990270,6150,6150,6150,6150,0
|
|
20240902,184800,343990270,6150,6150,6150,6150,0
|
|
20240902,184700,343990270,6150,6150,6150,6150,0
|
|
20240902,184600,343990270,6150,6150,6150,6150,0
|
|
20240902,184500,343990270,6150,6150,6150,6150,0
|
|
20240902,184400,343990270,6150,6150,6150,6150,0
|
|
20240902,184300,343990270,6150,6150,6150,6150,0
|
|
20240902,184200,343990270,6150,6150,6150,6150,0
|
|
20240902,184100,343990270,6150,6150,6150,6150,0
|
|
20240902,184000,343990270,6150,6150,6150,6150,0
|
|
20240902,183900,343990270,6150,6150,6150,6150,0
|
|
20240902,183800,343990270,6150,6150,6150,6150,0
|
|
20240902,183700,343990270,6150,6150,6150,6150,0
|
|
20240902,183600,343990270,6150,6150,6150,6150,0
|
|
20240902,183500,343990270,6150,6150,6150,6150,0
|
|
20240902,183400,343990270,6150,6150,6150,6150,2623
|
|
20240902,183300,343990270,6150,6150,6150,6150,0
|
|
20240902,183200,343990270,6150,6150,6150,6150,0
|
|
20240902,183100,343990270,6150,6150,6150,6150,0
|
|
20240902,183000,343990270,6150,6150,6150,6150,0
|
|
20240902,182900,343990270,6150,6150,6150,6150,0
|
|
20240902,182800,343990270,6150,6150,6150,6150,0
|
|
20240902,182700,343990270,6150,6150,6150,6150,0
|
|
20240902,182600,343990270,6150,6150,6150,6150,0
|
|
20240902,182500,343990270,6150,6150,6150,6150,0
|
|
20240902,182400,343990270,6150,6150,6150,6150,0
|
|
20240902,182300,343990270,6150,6150,6150,6150,0
|
|
20240902,182200,343990270,6150,6150,6150,6150,0
|
|
20240902,182100,343990270,6150,6150,6150,6150,0
|
|
20240902,182000,343990270,6150,6150,6150,6150,0
|
|
20240902,181900,343990270,6150,6150,6150,6150,0
|
|
20240902,181800,343990270,6150,6150,6150,6150,0
|
|
20240902,181700,343990270,6150,6150,6150,6150,0
|
|
20240902,181600,343990270,6150,6150,6150,6150,0
|
|
20240902,181500,343990270,6150,6150,6150,6150,0
|
|
20240902,181400,343990270,6150,6150,6150,6150,0
|
|
20240902,181300,343990270,6150,6150,6150,6150,0
|
|
20240902,181200,343990270,6150,6150,6150,6150,0
|
|
20240902,181100,343990270,6150,6150,6150,6150,0
|
|
20240902,181000,343990270,6150,6150,6150,6150,0
|
|
20240902,180900,343990270,6150,6150,6150,6150,0
|
|
20240902,180800,343990270,6150,6150,6150,6150,0
|
|
20240902,180700,343990270,6150,6150,6150,6150,0
|
|
20240902,180600,343990270,6150,6150,6150,6150,0
|
|
20240902,180500,343990270,6150,6150,6150,6150,0
|
|
20240902,180400,343990270,6150,6150,6150,6150,2623
|
|
20240902,180300,343990270,6150,6150,6150,6150,0
|
|
20240902,180200,343990270,6150,6150,6150,6150,0
|
|
20240902,180100,343990270,6150,6150,6150,6150,0
|
|
20240902,180000,343990270,6150,6150,6150,6150,0
|
|
20240902,175900,343990270,6150,6150,6150,6150,0
|
|
20240902,175800,343990270,6150,6150,6150,6150,0
|
|
20240902,175700,343990270,6150,6150,6150,6150,0
|
|
20240902,175600,343990270,6150,6150,6150,6150,0
|
|
20240902,175500,343990270,6150,6150,6150,6150,0
|
|
20240902,175400,343990270,6150,6150,6150,6150,0
|
|
20240902,175300,343990270,6150,6150,6150,6150,0
|
|
20240902,175200,343990270,6150,6150,6150,6150,0
|
|
20240902,175100,343990270,6150,6150,6150,6150,0
|
|
20240902,175000,343990270,6150,6150,6150,6150,0
|
|
20240902,174900,343990270,6150,6150,6150,6150,0
|
|
20240902,174800,343990270,6150,6150,6150,6150,0
|
|
20240902,174700,343990270,6150,6150,6150,6150,0
|
|
20240902,174600,343990270,6150,6150,6150,6150,0
|
|
20240902,174500,343990270,6150,6150,6150,6150,0
|
|
20240902,174400,343990270,6150,6150,6150,6150,0
|
|
20240902,174300,343990270,6150,6150,6150,6150,0
|
|
20240902,174200,343990270,6150,6150,6150,6150,0
|
|
20240902,174100,343990270,6150,6150,6150,6150,0
|
|
20240902,174000,343990270,6150,6150,6150,6150,0
|
|
20240902,173900,343990270,6150,6150,6150,6150,0
|
|
20240902,173800,343990270,6150,6150,6150,6150,0
|
|
20240902,173700,343990270,6150,6150,6150,6150,0
|
|
20240902,173600,343990270,6150,6150,6150,6150,0
|
|
20240902,173500,343990270,6150,6150,6150,6150,0
|
|
20240902,173400,343990270,6150,6150,6150,6150,2623
|
|
20240902,173300,343990270,6150,6150,6150,6150,0
|
|
20240902,173200,343990270,6150,6150,6150,6150,0
|
|
20240902,173100,343990270,6150,6150,6150,6150,0
|
|
20240902,173000,343990270,6150,6150,6150,6150,0
|
|
20240902,172900,343990270,6150,6150,6150,6150,0
|
|
20240902,172800,343990270,6150,6150,6150,6150,0
|
|
20240902,172700,343990270,6150,6150,6150,6150,0
|
|
20240902,172600,343990270,6150,6150,6150,6150,0
|
|
20240902,172500,343990270,6150,6150,6150,6150,0
|
|
20240902,172400,343990270,6150,6150,6150,6150,0
|
|
20240902,172300,343990270,6150,6150,6150,6150,0
|
|
20240902,172200,343990270,6150,6150,6150,6150,0
|
|
20240902,172100,343990270,6150,6150,6150,6150,0
|
|
20240902,172000,343990270,6150,6150,6150,6150,0
|
|
20240902,171900,343990270,6150,6150,6150,6150,0
|
|
20240902,171800,343990270,6150,6150,6150,6150,0
|
|
20240902,171700,343990270,6150,6150,6150,6150,0
|
|
20240902,171600,343990270,6150,6150,6150,6150,0
|
|
20240902,171500,343990270,6150,6150,6150,6150,0
|
|
20240902,171400,343990270,6150,6150,6150,6150,0
|
|
20240902,171300,343990270,6150,6150,6150,6150,0
|
|
20240902,171200,343990270,6150,6150,6150,6150,0
|
|
20240902,171100,343990270,6150,6150,6150,6150,0
|
|
20240902,171000,343990270,6150,6150,6150,6150,0
|
|
20240902,170900,343990270,6150,6150,6150,6150,0
|
|
20240902,170800,343990270,6150,6150,6150,6150,0
|
|
20240902,170700,343990270,6150,6150,6150,6150,0
|
|
20240902,170600,343990270,6150,6150,6150,6150,0
|
|
20240902,170500,343990270,6150,6150,6150,6150,0
|
|
20240902,170400,343990270,6150,6150,6150,6150,2623
|
|
20240902,170300,343990270,6150,6150,6150,6150,0
|
|
20240902,170200,343990270,6150,6150,6150,6150,0
|
|
20240902,170100,343990270,6150,6150,6150,6150,0
|
|
20240902,170000,343990270,6150,6150,6150,6150,0
|
|
20240902,165900,343990270,6150,6150,6150,6150,0
|
|
20240902,165800,343990270,6150,6150,6150,6150,0
|
|
20240902,165700,343990270,6150,6150,6150,6150,0
|
|
20240902,165600,343990270,6150,6150,6150,6150,0
|
|
20240902,165500,343990270,6150,6150,6150,6150,0
|
|
20240902,165400,343990270,6150,6150,6150,6150,0
|
|
20240902,165300,343990270,6150,6150,6150,6150,0
|
|
20240902,165200,343990270,6150,6150,6150,6150,0
|
|
20240902,165100,343990270,6150,6150,6150,6150,0
|
|
20240902,165000,343990270,6150,6150,6150,6150,0
|
|
20240902,164900,343990270,6150,6150,6150,6150,0
|
|
20240902,164800,343990270,6150,6150,6150,6150,0
|
|
20240902,164700,343990270,6150,6150,6150,6150,0
|
|
20240902,164600,343990270,6150,6150,6150,6150,0
|
|
20240902,164500,343990270,6150,6150,6150,6150,0
|
|
20240902,164400,343990270,6150,6150,6150,6150,0
|
|
20240902,164300,343990270,6150,6150,6150,6150,0
|
|
20240902,164200,343990270,6150,6150,6150,6150,0
|
|
20240902,164100,343990270,6150,6150,6150,6150,0
|
|
20240902,164000,343990270,6150,6150,6150,6150,0
|
|
20240902,163900,343990270,6150,6150,6150,6150,0
|
|
20240902,163800,343990270,6150,6150,6150,6150,0
|
|
20240902,163700,343990270,6150,6150,6150,6150,0
|
|
20240902,163600,343990270,6150,6150,6150,6150,0
|
|
20240902,163500,343990270,6150,6150,6150,6150,0
|
|
20240902,163400,343990270,6150,6150,6150,6150,2623
|
|
20240902,163300,343990270,6150,6150,6150,6150,0
|
|
20240902,163200,343990270,6150,6150,6150,6150,0
|
|
20240902,163100,343990270,6150,6150,6150,6150,0
|
|
20240902,163000,343990270,6150,6150,6150,6150,0
|
|
20240902,162900,343990270,6150,6150,6150,6150,0
|
|
20240902,162800,343990270,6150,6150,6150,6150,0
|
|
20240902,162700,343990270,6150,6150,6150,6150,0
|
|
20240902,162600,343990270,6150,6150,6150,6150,0
|
|
20240902,162500,343990270,6150,6150,6150,6150,0
|
|
20240902,162400,343990270,6150,6150,6150,6150,0
|
|
20240902,162300,343990270,6150,6150,6150,6150,0
|
|
20240902,162200,343990270,6150,6150,6150,6150,0
|
|
20240902,162100,343990270,6150,6150,6150,6150,0
|
|
20240902,162000,343990270,6150,6150,6150,6150,0
|
|
20240902,161900,343990270,6150,6150,6150,6150,0
|
|
20240902,161800,343990270,6150,6150,6150,6150,0
|
|
20240902,161700,343990270,6150,6150,6150,6150,0
|
|
20240902,161600,343990270,6150,6150,6150,6150,0
|
|
20240902,161500,343990270,6150,6150,6150,6150,0
|
|
20240902,161400,343990270,6150,6150,6150,6150,0
|
|
20240902,161300,343990270,6150,6150,6150,6150,0
|
|
20240902,161200,343990270,6150,6150,6150,6150,0
|
|
20240902,161100,343990270,6150,6150,6150,6150,0
|
|
20240902,161000,343990270,6150,6150,6150,6150,0
|
|
20240902,160900,343990270,6150,6150,6150,6150,0
|
|
20240902,160800,343990270,6150,6150,6150,6150,0
|
|
20240902,160700,343990270,6150,6150,6150,6150,0
|
|
20240902,160600,343990270,6150,6150,6150,6150,0
|
|
20240902,160500,343990270,6150,6150,6150,6150,0
|
|
20240902,160400,343990270,6150,6150,6150,6150,2623
|
|
20240902,160300,343990270,6150,6150,6150,6150,0
|
|
20240902,160200,343990270,6150,6150,6150,6150,0
|
|
20240902,160100,343990270,6150,6150,6150,6150,0
|
|
20240902,160000,343990270,6150,6150,6150,6150,0
|
|
20240902,155900,343990270,6150,6150,6150,6150,0
|
|
20240902,155800,343990270,6150,6150,6150,6150,0
|
|
20240902,155700,343990270,6150,6150,6150,6150,0
|
|
20240902,155600,343990270,6150,6150,6150,6150,0
|
|
20240902,155500,343990270,6150,6150,6150,6150,0
|
|
20240902,155400,343990270,6150,6150,6150,6150,0
|
|
20240902,155300,343990270,6150,6150,6150,6150,0
|
|
20240902,155200,343990270,6150,6150,6150,6150,0
|
|
20240902,155100,343990270,6150,6150,6150,6150,0
|
|
20240902,155000,343990270,6150,6150,6150,6150,0
|
|
20240902,154900,343990270,6150,6150,6150,6150,0
|
|
20240902,154800,343990270,6150,6150,6150,6150,0
|
|
20240902,154700,343990270,6150,6150,6150,6150,0
|
|
20240902,154600,343990270,6150,6150,6150,6150,0
|
|
20240902,154500,343990270,6150,6150,6150,6150,0
|
|
20240902,154400,343990270,6150,6150,6150,6150,0
|
|
20240902,154300,343990270,6150,6150,6150,6150,0
|
|
20240902,154200,343990270,6150,6150,6150,6150,0
|
|
20240902,154100,343990270,6150,6150,6150,6150,0
|
|
20240902,154000,343990270,6150,6150,6150,6150,0
|
|
20240902,153900,343990270,6150,6150,6150,6150,0
|
|
20240902,153800,343990270,6150,6150,6150,6150,0
|
|
20240902,153700,343990270,6150,6150,6150,6150,0
|
|
20240902,153600,343990270,6150,6150,6150,6150,0
|
|
20240902,153500,343990270,6150,6150,6150,6150,0
|
|
20240902,153400,343990270,6150,6150,6150,6150,2623
|
|
20240902,153300,343990270,6150,6150,6150,6150,0
|
|
20240902,153200,343990270,6150,6150,6150,6150,0
|
|
20240902,153100,343990270,6150,6150,6150,6150,0
|
|
20240902,153000,343990270,6150,6150,6150,6150,2623
|
|
20240902,152900,327858820,6140,6140,6140,6140,0
|
|
20240902,152800,327858820,6140,6140,6140,6140,0
|
|
20240902,152700,327858820,6140,6140,6140,6140,0
|
|
20240902,152600,327858820,6140,6140,6140,6140,0
|
|
20240902,152500,327858820,6140,6140,6140,6140,0
|
|
20240902,152400,327858820,6140,6140,6140,6140,0
|
|
20240902,152300,327858820,6140,6140,6140,6140,0
|
|
20240902,152200,327858820,6140,6140,6140,6140,0
|
|
20240902,152100,327858820,6140,6140,6140,6140,0
|
|
20240902,152000,327858820,6140,6140,6140,6140,0
|
|
20240902,151900,327858820,6140,6140,6140,6140,1
|
|
20240902,151800,327852680,6110,6120,6120,6110,667
|
|
20240902,151700,323770760,6140,6140,6140,6140,1
|
|
20240902,151600,323764620,6130,6130,6130,6130,132
|
|
20240902,151500,322955460,6150,6150,6150,6150,1
|
|
20240902,151400,322949310,6130,6130,6130,6130,1
|
|
20240902,151300,322943180,6150,6150,6150,6150,1
|
|
20240902,151200,322937030,6150,6120,6150,6120,8
|
|
20240902,151100,322888040,6150,6130,6150,6130,501
|
|
20240902,151000,319816890,6120,6130,6130,6120,4
|
|
20240902,150900,319792400,6160,6160,6160,6160,0
|
|
20240902,150800,319792400,6160,6160,6160,6160,0
|
|
20240902,150700,319792400,6160,6160,6160,6160,0
|
|
20240902,150600,319792400,6160,6160,6160,6160,0
|
|
20240902,150500,319792400,6160,6140,6160,6130,1053
|
|
20240902,150400,313336950,6160,6160,6160,6160,1
|
|
20240902,150300,313330790,6140,6140,6160,6140,448
|
|
20240902,150200,310580050,6150,6180,6180,6150,1159
|
|
20240902,150100,303448150,6150,6180,6180,6150,201
|
|
20240902,150000,302211970,6180,6180,6180,6180,0
|
|
20240902,145900,302211970,6180,6170,6180,6170,5
|
|
20240902,145800,302181110,6170,6170,6170,6170,0
|
|
20240902,145700,302181110,6170,6170,6170,6170,5
|
|
20240902,145600,302150260,6170,6170,6180,6140,738
|
|
20240902,145500,297592800,6140,6150,6160,6140,1454
|
|
20240902,145400,288638160,6140,6140,6140,6140,0
|
|
20240902,145300,288638160,6140,6140,6140,6140,500
|
|
20240902,145200,285568160,6160,6160,6160,6160,0
|
|
20240902,145100,285568160,6160,6160,6160,6160,0
|
|
20240902,145000,285568160,6160,6150,6160,6150,345
|
|
20240902,144900,283446390,6150,6140,6150,6140,657
|
|
20240902,144800,279410960,6140,6120,6140,6120,2834
|
|
20240902,144700,262038820,6130,6110,6130,6110,1788
|
|
20240902,144600,251102610,6110,6110,6110,6110,0
|
|
20240902,144500,251102610,6110,6110,6110,6110,1
|
|
20240902,144400,251096500,6110,6100,6110,6080,629
|
|
20240902,144300,247267710,6100,6100,6100,6100,1
|
|
20240902,144200,247261610,6110,6110,6110,6110,53
|
|
20240902,144100,246937780,6100,6100,6100,6100,0
|
|
20240902,144000,246937780,6100,6100,6100,6100,0
|
|
20240902,143900,246937780,6100,6100,6100,6100,0
|
|
20240902,143800,246937780,6100,6100,6100,6090,538
|
|
20240902,143700,243657190,6110,6110,6110,6110,1
|
|
20240902,143600,243651080,6110,6110,6110,6110,0
|
|
20240902,143500,243651080,6110,6110,6110,6110,11
|
|
20240902,143400,243583870,6100,6100,6100,6100,20
|
|
20240902,143300,243461870,6110,6110,6110,6110,1
|
|
20240902,143200,243455760,6110,6110,6110,6110,0
|
|
20240902,143100,243455760,6110,6110,6110,6110,1
|
|
20240902,143000,243449650,6110,6110,6110,6110,0
|
|
20240902,142900,243449650,6110,6110,6110,6110,0
|
|
20240902,142800,243449650,6110,6110,6110,6110,0
|
|
20240902,142700,243449650,6110,6110,6110,6110,0
|
|
20240902,142600,243449650,6110,6110,6110,6110,0
|
|
20240902,142500,243449650,6110,6110,6110,6110,0
|
|
20240902,142400,243449650,6110,6110,6110,6110,0
|
|
20240902,142300,243449650,6110,6110,6110,6110,1
|
|
20240902,142200,243443540,6090,6090,6090,6090,0
|
|
20240902,142100,243443540,6090,6090,6090,6090,0
|
|
20240902,142000,243443540,6090,6090,6090,6090,0
|
|
20240902,141900,243443540,6090,6090,6090,6090,0
|
|
20240902,141800,243443540,6090,6090,6090,6090,3
|
|
20240902,141700,243425270,6090,6090,6090,6090,180
|
|
20240902,141600,242329070,6090,6090,6090,6090,2
|
|
20240902,141500,242316890,6100,6100,6100,6100,0
|
|
20240902,141400,242316890,6100,6100,6100,6100,1
|
|
20240902,141300,242310790,6090,6090,6090,6090,374
|
|
20240902,141200,240033130,6100,6110,6110,6100,2
|
|
20240902,141100,240020920,6100,6100,6100,6100,1
|
|
20240902,141000,240014820,6100,6100,6100,6100,1
|
|
20240902,140900,240008720,6090,6090,6090,6090,0
|
|
20240902,140800,240008720,6090,6090,6090,6090,0
|
|
20240902,140700,240008720,6090,6110,6110,6090,516
|
|
20240902,140600,236866260,6110,6110,6110,6110,0
|
|
20240902,140500,236866260,6110,6100,6110,6100,163
|
|
20240902,140400,235871120,6100,6100,6100,6100,0
|
|
20240902,140300,235871120,6100,6100,6100,6100,1
|
|
20240902,140200,235865020,6100,6100,6100,6100,233
|
|
20240902,140100,234443720,6100,6110,6110,6100,55
|
|
20240902,140000,234108130,6110,6110,6110,6110,0
|
|
20240902,135900,234108130,6110,6110,6110,6110,0
|
|
20240902,135800,234108130,6110,6110,6110,6110,0
|
|
20240902,135700,234108130,6110,6110,6110,6110,0
|
|
20240902,135600,234108130,6110,6110,6110,6110,47
|
|
20240902,135500,233820960,6120,6110,6120,6110,159
|
|
20240902,135400,232848470,6110,6100,6110,6100,104
|
|
20240902,135300,232213570,6100,6100,6100,6100,250
|
|
20240902,135200,230688570,6100,6100,6100,6100,0
|
|
20240902,135100,230688570,6100,6090,6100,6090,212
|
|
20240902,135000,229397480,6090,6090,6090,6090,0
|
|
20240902,134900,229397480,6090,6080,6090,6080,15
|
|
20240902,134800,229306270,6070,6070,6070,6070,0
|
|
20240902,134700,229306270,6070,6070,6070,6070,0
|
|
20240902,134600,229306270,6070,6070,6070,6070,50
|
|
20240902,134500,229002770,6080,6080,6080,6080,0
|
|
20240902,134400,229002770,6080,6080,6080,6080,0
|
|
20240902,134300,229002770,6080,6080,6080,6080,0
|
|
20240902,134200,229002770,6080,6080,6080,6080,0
|
|
20240902,134100,229002770,6080,6080,6080,6080,19
|
|
20240902,134000,228887250,6080,6080,6080,6080,0
|
|
20240902,133900,228887250,6080,6080,6080,6080,0
|
|
20240902,133800,228887250,6080,6080,6080,6080,0
|
|
20240902,133700,228887250,6080,6080,6080,6080,0
|
|
20240902,133600,228887250,6080,6080,6080,6080,0
|
|
20240902,133500,228887250,6080,6080,6080,6080,200
|
|
20240902,133400,227671250,6080,6080,6080,6080,7
|
|
20240902,133300,227628690,6060,6060,6060,6060,200
|
|
20240902,133200,226416690,6080,6080,6080,6080,0
|
|
20240902,133100,226416690,6080,6080,6080,6080,67
|
|
20240902,133000,226009330,6090,6090,6090,6090,0
|
|
20240902,132900,226009330,6090,6090,6090,6090,0
|
|
20240902,132800,226009330,6090,6090,6090,6090,0
|
|
20240902,132700,226009330,6090,6090,6090,6090,0
|
|
20240902,132600,226009330,6090,6090,6090,6090,1
|
|
20240902,132500,226003240,6060,6060,6060,6060,1000
|
|
20240902,132400,219943240,6060,6070,6070,6060,502
|
|
20240902,132300,216900160,6080,6080,6080,6080,0
|
|
20240902,132200,216900160,6080,6080,6080,6080,0
|
|
20240902,132100,216900160,6080,6080,6080,6080,0
|
|
20240902,132000,216900160,6080,6080,6080,6080,0
|
|
20240902,131900,216900160,6080,6080,6080,6080,0
|
|
20240902,131800,216900160,6080,6080,6080,6080,0
|
|
20240902,131700,216900160,6080,6080,6080,6080,4
|
|
20240902,131600,216875840,6090,6060,6090,6060,5
|
|
20240902,131500,216845420,6090,6080,6090,6070,40
|
|
20240902,131400,216602360,6060,6060,6060,6060,0
|
|
20240902,131300,216602360,6060,6060,6060,6060,0
|
|
20240902,131200,216602360,6060,6060,6060,6060,2
|
|
20240902,131100,216590240,6090,6090,6090,6090,4
|
|
20240902,131000,216565880,6060,6060,6060,6060,63
|
|
20240902,130900,216184100,6060,6060,6060,6060,1
|
|
20240902,130800,216178040,6090,6090,6090,6090,0
|
|
20240902,130700,216178040,6090,6090,6090,6090,0
|
|
20240902,130600,216178040,6090,6090,6090,6090,0
|
|
20240902,130500,216178040,6090,6090,6090,6090,0
|
|
20240902,130400,216178040,6090,6090,6090,6090,0
|
|
20240902,130300,216178040,6090,6090,6090,6090,0
|
|
20240902,130200,216178040,6090,6090,6090,6090,0
|
|
20240902,130100,216178040,6090,6090,6090,6090,82
|
|
20240902,130000,215678660,6100,6100,6100,6100,0
|
|
20240902,125900,215678660,6100,6100,6100,6100,0
|
|
20240902,125800,215678660,6100,6100,6100,6100,0
|
|
20240902,125700,215678660,6100,6100,6100,6100,0
|
|
20240902,125600,215678660,6100,6100,6100,6100,0
|
|
20240902,125500,215678660,6100,6100,6100,6100,0
|
|
20240902,125400,215678660,6100,6100,6100,6100,0
|
|
20240902,125300,215678660,6100,6100,6100,6100,1
|
|
20240902,125200,215672560,6060,6080,6080,6060,1000
|
|
20240902,125100,209608640,6080,6080,6080,6080,0
|
|
20240902,125000,209608640,6080,6080,6080,6080,0
|
|
20240902,124900,209608640,6080,6080,6080,6080,0
|
|
20240902,124800,209608640,6080,6080,6080,6080,110
|
|
20240902,124700,208939840,6080,6080,6080,6080,0
|
|
20240902,124600,208939840,6080,6080,6080,6080,156
|
|
20240902,124500,207991360,6100,6100,6100,6100,0
|
|
20240902,124400,207991360,6100,6100,6100,6100,0
|
|
20240902,124300,207991360,6100,6100,6100,6100,20
|
|
20240902,124200,207869360,6100,6100,6100,6100,0
|
|
20240902,124100,207869360,6100,6100,6100,6100,0
|
|
20240902,124000,207869360,6100,6100,6100,6100,1
|
|
20240902,123900,207863260,6080,6080,6080,6080,0
|
|
20240902,123800,207863260,6080,6080,6080,6080,0
|
|
20240902,123700,207863260,6080,6080,6080,6080,20
|
|
20240902,123600,207741660,6080,6080,6080,6080,1
|
|
20240902,123500,207735580,6100,6100,6100,6100,0
|
|
20240902,123400,207735580,6100,6100,6100,6100,0
|
|
20240902,123300,207735580,6100,6100,6100,6100,0
|
|
20240902,123200,207735580,6100,6100,6100,6100,0
|
|
20240902,123100,207735580,6100,6100,6100,6100,0
|
|
20240902,123000,207735580,6100,6100,6100,6100,0
|
|
20240902,122900,207735580,6100,6100,6100,6100,399
|
|
20240902,122800,205301680,6100,6100,6100,6100,0
|
|
20240902,122700,205301680,6100,6100,6100,6100,0
|
|
20240902,122600,205301680,6100,6100,6100,6100,0
|
|
20240902,122500,205301680,6100,6100,6100,6100,1
|
|
20240902,122400,205295580,6090,6090,6090,6090,0
|
|
20240902,122300,205295580,6090,6090,6090,6090,0
|
|
20240902,122200,205295580,6090,6090,6090,6090,0
|
|
20240902,122100,205295580,6090,6090,6090,6090,0
|
|
20240902,122000,205295580,6090,6090,6090,6090,0
|
|
20240902,121900,205295580,6090,6090,6090,6090,180
|
|
20240902,121800,204199380,6110,6110,6110,6110,0
|
|
20240902,121700,204199380,6110,6110,6110,6110,0
|
|
20240902,121600,204199380,6110,6110,6110,6110,1
|
|
20240902,121500,204193270,6100,6100,6100,6100,0
|
|
20240902,121400,204193270,6100,6100,6100,6100,0
|
|
20240902,121300,204193270,6100,6100,6100,6100,0
|
|
20240902,121200,204193270,6100,6100,6100,6100,0
|
|
20240902,121100,204193270,6100,6100,6100,6100,10
|
|
20240902,121000,204132270,6110,6110,6110,6110,0
|
|
20240902,120900,204132270,6110,6110,6110,6110,0
|
|
20240902,120800,204132270,6110,6110,6110,6110,0
|
|
20240902,120700,204132270,6110,6110,6110,6110,3
|
|
20240902,120600,204113940,6110,6110,6110,6110,0
|
|
20240902,120500,204113940,6110,6110,6110,6110,0
|
|
20240902,120400,204113940,6110,6110,6110,6110,200
|
|
20240902,120300,202891940,6110,6110,6110,6110,1
|
|
20240902,120200,202885830,6110,6110,6110,6110,0
|
|
20240902,120100,202885830,6110,6110,6110,6110,0
|
|
20240902,120000,202885830,6110,6110,6110,6110,0
|
|
20240902,115900,202885830,6110,6110,6110,6110,1
|
|
20240902,115800,202879720,6080,6080,6080,6080,0
|
|
20240902,115700,202879720,6080,6080,6080,6080,0
|
|
20240902,115600,202879720,6080,6080,6080,6080,0
|
|
20240902,115500,202879720,6080,6080,6080,6080,1
|
|
20240902,115400,202873640,6110,6110,6110,6110,1
|
|
20240902,115300,202867530,6120,6120,6120,6120,0
|
|
20240902,115200,202867530,6120,6120,6120,6120,0
|
|
20240902,115100,202867530,6120,6120,6120,6120,0
|
|
20240902,115000,202867530,6120,6120,6120,6120,1
|
|
20240902,114900,202861410,6110,6110,6110,6110,0
|
|
20240902,114800,202861410,6110,6110,6110,6110,200
|
|
20240902,114700,201639410,6110,6080,6110,6080,6
|
|
20240902,114600,201602870,6080,6080,6080,6080,0
|
|
20240902,114500,201602870,6080,6080,6080,6080,0
|
|
20240902,114400,201602870,6080,6080,6080,6080,0
|
|
20240902,114300,201602870,6080,6080,6080,6080,93
|
|
20240902,114200,201037430,6110,6100,6110,6100,820
|
|
20240902,114100,196035420,6100,6100,6100,6100,0
|
|
20240902,114000,196035420,6100,6100,6100,6100,0
|
|
20240902,113900,196035420,6100,6100,6100,6100,1
|
|
20240902,113800,196029320,6080,6080,6080,6080,0
|
|
20240902,113700,196029320,6080,6080,6080,6080,0
|
|
20240902,113600,196029320,6080,6080,6080,6080,0
|
|
20240902,113500,196029320,6080,6080,6080,6080,0
|
|
20240902,113400,196029320,6080,6080,6080,6080,0
|
|
20240902,113300,196029320,6080,6080,6080,6080,70
|
|
20240902,113200,195603720,6100,6100,6100,6100,0
|
|
20240902,113100,195603720,6100,6100,6100,6100,0
|
|
20240902,113000,195603720,6100,6100,6100,6100,3
|
|
20240902,112900,195585420,6100,6100,6100,6100,0
|
|
20240902,112800,195585420,6100,6100,6100,6100,0
|
|
20240902,112700,195585420,6100,6100,6100,6100,0
|
|
20240902,112600,195585420,6100,6100,6100,6100,0
|
|
20240902,112500,195585420,6100,6100,6100,6100,0
|
|
20240902,112400,195585420,6100,6100,6100,6100,77
|
|
20240902,112300,195115720,6100,6100,6100,6100,0
|
|
20240902,112200,195115720,6100,6100,6100,6100,0
|
|
20240902,112100,195115720,6100,6100,6100,6100,0
|
|
20240902,112000,195115720,6100,6100,6100,6100,0
|
|
20240902,111900,195115720,6100,6100,6100,6100,0
|
|
20240902,111800,195115720,6100,6100,6100,6100,0
|
|
20240902,111700,195115720,6100,6100,6100,6100,0
|
|
20240902,111600,195115720,6100,6100,6100,6100,1
|
|
20240902,111500,195109620,6090,6090,6090,6090,0
|
|
20240902,111400,195109620,6090,6090,6090,6090,0
|
|
20240902,111300,195109620,6090,6090,6090,6090,0
|
|
20240902,111200,195109620,6090,6090,6090,6090,100
|
|
20240902,111100,194500620,6090,6090,6090,6090,1
|
|
20240902,111000,194494530,6090,6090,6090,6090,0
|
|
20240902,110900,194494530,6090,6090,6090,6090,165
|
|
20240902,110800,193489680,6080,6080,6080,6080,0
|
|
20240902,110700,193489680,6080,6080,6080,6080,0
|
|
20240902,110600,193489680,6080,6080,6080,6080,0
|
|
20240902,110500,193489680,6080,6090,6090,6080,167
|
|
20240902,110400,192473880,6090,6080,6110,6080,47
|
|
20240902,110300,192187620,6070,6070,6070,6070,0
|
|
20240902,110200,192187620,6070,6070,6070,6070,0
|
|
20240902,110100,192187620,6070,6070,6070,6070,0
|
|
20240902,110000,192187620,6070,6070,6070,6070,0
|
|
20240902,105900,192187620,6070,6110,6110,6070,3
|
|
20240902,105800,192169370,6080,6080,6080,6080,932
|
|
20240902,105700,186502810,6110,6110,6110,6110,0
|
|
20240902,105600,186502810,6110,6110,6110,6110,0
|
|
20240902,105500,186502810,6110,6110,6110,6110,0
|
|
20240902,105400,186502810,6110,6080,6110,6080,8
|
|
20240902,105300,186454080,6070,6070,6070,6070,34
|
|
20240902,105200,186247700,6080,6080,6080,6080,101
|
|
20240902,105100,185633620,6080,6080,6080,6080,0
|
|
20240902,105000,185633620,6080,6080,6080,6080,448
|
|
20240902,104900,182909780,6070,6090,6090,6070,1009
|
|
20240902,104800,176776190,6090,6090,6090,6090,0
|
|
20240902,104700,176776190,6090,6120,6120,6090,220
|
|
20240902,104600,175430390,6120,6120,6120,6120,0
|
|
20240902,104500,175430390,6120,6120,6120,6120,0
|
|
20240902,104400,175430390,6120,6120,6120,6120,0
|
|
20240902,104300,175430390,6120,6120,6120,6120,0
|
|
20240902,104200,175430390,6120,6120,6120,6120,1
|
|
20240902,104100,175424270,6120,6120,6120,6120,0
|
|
20240902,104000,175424270,6120,6120,6120,6120,2
|
|
20240902,103900,175412030,6120,6120,6120,6120,0
|
|
20240902,103800,175412030,6120,6120,6120,6120,2
|
|
20240902,103700,175399790,6120,6120,6120,6120,6
|
|
20240902,103600,175363070,6120,6120,6120,6120,0
|
|
20240902,103500,175363070,6120,6120,6120,6120,0
|
|
20240902,103400,175363070,6120,6120,6120,6120,0
|
|
20240902,103300,175363070,6120,6120,6120,6120,1
|
|
20240902,103200,175356950,6100,6100,6100,6100,0
|
|
20240902,103100,175356950,6100,6100,6100,6100,5
|
|
20240902,103000,175326450,6100,6100,6100,6100,0
|
|
20240902,102900,175326450,6100,6100,6100,6100,0
|
|
20240902,102800,175326450,6100,6100,6100,6100,0
|
|
20240902,102700,175326450,6100,6100,6100,6100,0
|
|
20240902,102600,175326450,6100,6100,6100,6100,0
|
|
20240902,102500,175326450,6100,6100,6100,6100,0
|
|
20240902,102400,175326450,6100,6100,6100,6100,100
|
|
20240902,102300,174716450,6120,6120,6120,6120,1
|
|
20240902,102200,174710330,6120,6120,6120,6120,0
|
|
20240902,102100,174710330,6120,6120,6120,6120,1
|
|
20240902,102000,174704210,6090,6120,6120,6090,457
|
|
20240902,101900,171918080,6120,6120,6120,6120,205
|
|
20240902,101800,170663480,6120,6090,6120,6090,201
|
|
20240902,101700,169439360,6090,6090,6090,6090,0
|
|
20240902,101600,169439360,6090,6100,6130,6090,379
|
|
20240902,101500,167123540,6100,6100,6100,6100,263
|
|
20240902,101400,165519240,6130,6130,6130,6130,1
|
|
20240902,101300,165513110,6110,6110,6110,6110,0
|
|
20240902,101200,165513110,6110,6100,6110,6100,123
|
|
20240902,101100,164761610,6130,6130,6130,6130,0
|
|
20240902,101000,164761610,6130,6130,6130,6130,200
|
|
20240902,100900,163535610,6130,6130,6130,6130,386
|
|
20240902,100800,161169430,6120,6120,6120,6120,81
|
|
20240902,100700,160673710,6120,6110,6120,6110,2
|
|
20240902,100600,160661480,6100,6100,6100,6100,36
|
|
20240902,100500,160441880,6100,6090,6100,6090,72
|
|
20240902,100400,160002750,6090,6090,6090,6090,2
|
|
20240902,100300,159990570,6080,6090,6090,6080,177
|
|
20240902,100200,158913410,6090,6090,6090,6090,9
|
|
20240902,100100,158858600,6090,6100,6100,6090,356
|
|
20240902,100000,156687180,6120,6120,6120,6120,1
|
|
20240902,095900,156681060,6100,6100,6100,6100,0
|
|
20240902,095800,156681060,6100,6100,6100,6100,424
|
|
20240902,095700,154094660,6130,6130,6130,6130,0
|
|
20240902,095600,154094660,6130,6130,6130,6130,0
|
|
20240902,095500,154094660,6130,6130,6130,6130,1
|
|
20240902,095400,154088530,6100,6100,6100,6100,1
|
|
20240902,095300,154082430,6140,6120,6140,6100,1038
|
|
20240902,095200,147736190,6160,6150,6160,6150,2
|
|
20240902,095100,147723880,6160,6160,6160,6160,0
|
|
20240902,095000,147723880,6160,6160,6160,6160,0
|
|
20240902,094900,147723880,6160,6160,6160,6160,300
|
|
20240902,094800,145875880,6160,6120,6160,6120,11
|
|
20240902,094700,145808360,6120,6120,6120,6120,50
|
|
20240902,094600,145502360,6160,6160,6160,6160,203
|
|
20240902,094500,144251880,6160,6160,6160,6160,446
|
|
20240902,094400,141504520,6160,6160,6160,6160,1
|
|
20240902,094300,141498360,6150,6130,6150,6100,1667
|
|
20240902,094200,131256900,6130,6130,6130,6130,98
|
|
20240902,094100,130656160,6110,6130,6140,6110,884
|
|
20240902,094000,125243000,6150,6160,6160,6150,2
|
|
20240902,093900,125230690,6130,6150,6150,6130,700
|
|
20240902,093800,120934330,6150,6150,6150,6150,42
|
|
20240902,093700,120676030,6160,6150,6160,6150,294
|
|
20240902,093600,118867660,6150,6120,6150,6120,1018
|
|
20240902,093500,112617190,6150,6150,6150,6150,141
|
|
20240902,093400,111750040,6150,6150,6150,6150,1
|
|
20240902,093300,111743890,6160,6120,6160,6120,4643
|
|
20240902,093200,83324530,6120,6120,6120,6120,0
|
|
20240902,093100,83324530,6120,6120,6120,6120,0
|
|
20240902,093000,83324530,6120,6110,6120,6110,48
|
|
20240902,092900,83031230,6110,6110,6110,6110,859
|
|
20240902,092800,77782740,6080,6110,6110,6080,113
|
|
20240902,092700,77095670,6100,6100,6110,6080,1206
|
|
20240902,092600,69742390,6120,6120,6120,6120,1
|
|
20240902,092500,69736270,6100,6110,6110,6100,118
|
|
20240902,092400,69015770,6100,6100,6100,6100,2
|
|
20240902,092300,69003570,6100,6100,6100,6100,88
|
|
20240902,092200,68466770,6100,6090,6100,6090,15
|
|
20240902,092100,68375290,6090,6080,6090,6080,380
|
|
20240902,092000,66061760,6080,6080,6080,6080,0
|
|
20240902,091900,66061760,6080,6080,6080,6080,11
|
|
20240902,091800,65994880,6090,6070,6090,6070,401
|
|
20240902,091700,63556990,6080,6080,6080,6080,0
|
|
20240902,091600,63556990,6080,6070,6080,6030,222
|
|
20240902,091500,62216500,6100,6100,6100,6100,0
|
|
20240902,091400,62216500,6100,6100,6100,6100,11
|
|
20240902,091300,62149400,6110,6110,6110,6110,0
|
|
20240902,091200,62149400,6110,6100,6110,6100,117
|
|
20240902,091100,61435690,6100,6060,6100,6060,105
|
|
20240902,091000,60798350,6060,6050,6060,6050,155
|
|
20240902,090900,59860350,6050,6040,6050,6030,297
|
|
20240902,090800,58068450,6050,6060,6070,6050,212
|
|
20240902,090700,56785730,6070,6050,6070,6050,3
|
|
20240902,090600,56767560,6070,6050,6070,6050,21
|
|
20240902,090500,56640490,6060,6060,6060,6060,0
|
|
20240902,090400,56640490,6060,6090,6090,6060,2534
|
|
20240902,090300,41231550,6090,6140,6140,6090,517
|
|
20240902,090200,38081150,6120,6130,6130,6120,254
|
|
20240902,090100,36525140,6120,6200,6200,6120,4154
|
|
20240902,090000,10974610,6170,6210,6240,6160,1765
|