625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,192200,776344655,3225,3225,3225,3225,5813
|
|
20240902,192100,776344655,3225,3225,3225,3225,0
|
|
20240902,192000,776344655,3225,3225,3225,3225,0
|
|
20240902,191900,776344655,3225,3225,3225,3225,0
|
|
20240902,191800,776344655,3225,3225,3225,3225,0
|
|
20240902,191700,776344655,3225,3225,3225,3225,0
|
|
20240902,191600,776344655,3225,3225,3225,3225,0
|
|
20240902,191500,776344655,3225,3225,3225,3225,0
|
|
20240902,191400,776344655,3225,3225,3225,3225,0
|
|
20240902,191300,776344655,3225,3225,3225,3225,0
|
|
20240902,191200,776344655,3225,3225,3225,3225,0
|
|
20240902,191100,776344655,3225,3225,3225,3225,0
|
|
20240902,191000,776344655,3225,3225,3225,3225,0
|
|
20240902,190900,776344655,3225,3225,3225,3225,0
|
|
20240902,190800,776344655,3225,3225,3225,3225,0
|
|
20240902,190700,776344655,3225,3225,3225,3225,0
|
|
20240902,190600,776344655,3225,3225,3225,3225,0
|
|
20240902,190500,776344655,3225,3225,3225,3225,0
|
|
20240902,190400,776344655,3225,3225,3225,3225,0
|
|
20240902,190300,776344655,3225,3225,3225,3225,0
|
|
20240902,190200,776344655,3225,3225,3225,3225,0
|
|
20240902,190100,776344655,3225,3225,3225,3225,0
|
|
20240902,190000,776344655,3225,3225,3225,3225,0
|
|
20240902,185900,776344655,3225,3225,3225,3225,0
|
|
20240902,185800,776344655,3225,3225,3225,3225,0
|
|
20240902,185700,776344655,3225,3225,3225,3225,0
|
|
20240902,185600,776344655,3225,3225,3225,3225,0
|
|
20240902,185500,776344655,3225,3225,3225,3225,0
|
|
20240902,185400,776344655,3225,3225,3225,3225,0
|
|
20240902,185300,776344655,3225,3225,3225,3225,0
|
|
20240902,185200,776344655,3225,3225,3225,3225,5813
|
|
20240902,185100,776344655,3225,3225,3225,3225,0
|
|
20240902,185000,776344655,3225,3225,3225,3225,0
|
|
20240902,184900,776344655,3225,3225,3225,3225,0
|
|
20240902,184800,776344655,3225,3225,3225,3225,0
|
|
20240902,184700,776344655,3225,3225,3225,3225,0
|
|
20240902,184600,776344655,3225,3225,3225,3225,0
|
|
20240902,184500,776344655,3225,3225,3225,3225,0
|
|
20240902,184400,776344655,3225,3225,3225,3225,0
|
|
20240902,184300,776344655,3225,3225,3225,3225,0
|
|
20240902,184200,776344655,3225,3225,3225,3225,0
|
|
20240902,184100,776344655,3225,3225,3225,3225,0
|
|
20240902,184000,776344655,3225,3225,3225,3225,0
|
|
20240902,183900,776344655,3225,3225,3225,3225,0
|
|
20240902,183800,776344655,3225,3225,3225,3225,0
|
|
20240902,183700,776344655,3225,3225,3225,3225,0
|
|
20240902,183600,776344655,3225,3225,3225,3225,0
|
|
20240902,183500,776344655,3225,3225,3225,3225,0
|
|
20240902,183400,776344655,3225,3225,3225,3225,0
|
|
20240902,183300,776344655,3225,3225,3225,3225,0
|
|
20240902,183200,776344655,3225,3225,3225,3225,0
|
|
20240902,183100,776344655,3225,3225,3225,3225,0
|
|
20240902,183000,776344655,3225,3225,3225,3225,0
|
|
20240902,182900,776344655,3225,3225,3225,3225,0
|
|
20240902,182800,776344655,3225,3225,3225,3225,0
|
|
20240902,182700,776344655,3225,3225,3225,3225,0
|
|
20240902,182600,776344655,3225,3225,3225,3225,0
|
|
20240902,182500,776344655,3225,3225,3225,3225,0
|
|
20240902,182400,776344655,3225,3225,3225,3225,0
|
|
20240902,182300,776344655,3225,3225,3225,3225,0
|
|
20240902,182200,776344655,3225,3225,3225,3225,5813
|
|
20240902,182100,776344655,3225,3225,3225,3225,0
|
|
20240902,182000,776344655,3225,3225,3225,3225,0
|
|
20240902,181900,776344655,3225,3225,3225,3225,0
|
|
20240902,181800,776344655,3225,3225,3225,3225,0
|
|
20240902,181700,776344655,3225,3225,3225,3225,0
|
|
20240902,181600,776344655,3225,3225,3225,3225,0
|
|
20240902,181500,776344655,3225,3225,3225,3225,0
|
|
20240902,181400,776344655,3225,3225,3225,3225,0
|
|
20240902,181300,776344655,3225,3225,3225,3225,0
|
|
20240902,181200,776344655,3225,3225,3225,3225,0
|
|
20240902,181100,776344655,3225,3225,3225,3225,0
|
|
20240902,181000,776344655,3225,3225,3225,3225,0
|
|
20240902,180900,776344655,3225,3225,3225,3225,0
|
|
20240902,180800,776344655,3225,3225,3225,3225,0
|
|
20240902,180700,776344655,3225,3225,3225,3225,0
|
|
20240902,180600,776344655,3225,3225,3225,3225,0
|
|
20240902,180500,776344655,3225,3225,3225,3225,0
|
|
20240902,180400,776344655,3225,3225,3225,3225,0
|
|
20240902,180300,776344655,3225,3225,3225,3225,0
|
|
20240902,180200,776344655,3225,3225,3225,3225,0
|
|
20240902,180100,776344655,3225,3225,3225,3225,0
|
|
20240902,180000,776344655,3225,3225,3225,3225,0
|
|
20240902,175900,776344655,3225,3225,3225,3225,0
|
|
20240902,175800,776344655,3225,3225,3225,3225,0
|
|
20240902,175700,776344655,3225,3225,3225,3225,0
|
|
20240902,175600,776344655,3225,3225,3225,3225,0
|
|
20240902,175500,776344655,3225,3225,3225,3225,0
|
|
20240902,175400,776344655,3225,3225,3225,3225,0
|
|
20240902,175300,776344655,3225,3225,3225,3225,0
|
|
20240902,175200,776344655,3225,3225,3225,3225,5813
|
|
20240902,175100,776344655,3225,3225,3225,3225,0
|
|
20240902,175000,776344655,3225,3225,3225,3225,0
|
|
20240902,174900,776344655,3225,3225,3225,3225,0
|
|
20240902,174800,776344655,3225,3225,3225,3225,0
|
|
20240902,174700,776344655,3225,3225,3225,3225,0
|
|
20240902,174600,776344655,3225,3225,3225,3225,0
|
|
20240902,174500,776344655,3225,3225,3225,3225,0
|
|
20240902,174400,776344655,3225,3225,3225,3225,0
|
|
20240902,174300,776344655,3225,3225,3225,3225,0
|
|
20240902,174200,776344655,3225,3225,3225,3225,0
|
|
20240902,174100,776344655,3225,3225,3225,3225,0
|
|
20240902,174000,776344655,3225,3225,3225,3225,0
|
|
20240902,173900,776344655,3225,3225,3225,3225,0
|
|
20240902,173800,776344655,3225,3225,3225,3225,0
|
|
20240902,173700,776344655,3225,3225,3225,3225,0
|
|
20240902,173600,776344655,3225,3225,3225,3225,0
|
|
20240902,173500,776344655,3225,3225,3225,3225,0
|
|
20240902,173400,776344655,3225,3225,3225,3225,0
|
|
20240902,173300,776344655,3225,3225,3225,3225,0
|
|
20240902,173200,776344655,3225,3225,3225,3225,0
|
|
20240902,173100,776344655,3225,3225,3225,3225,0
|
|
20240902,173000,776344655,3225,3225,3225,3225,0
|
|
20240902,172900,776344655,3225,3225,3225,3225,0
|
|
20240902,172800,776344655,3225,3225,3225,3225,0
|
|
20240902,172700,776344655,3225,3225,3225,3225,0
|
|
20240902,172600,776344655,3225,3225,3225,3225,0
|
|
20240902,172500,776344655,3225,3225,3225,3225,0
|
|
20240902,172400,776344655,3225,3225,3225,3225,0
|
|
20240902,172300,776344655,3225,3225,3225,3225,0
|
|
20240902,172200,776344655,3225,3225,3225,3225,5813
|
|
20240902,172100,776344655,3225,3225,3225,3225,0
|
|
20240902,172000,776344655,3225,3225,3225,3225,0
|
|
20240902,171900,776344655,3225,3225,3225,3225,0
|
|
20240902,171800,776344655,3225,3225,3225,3225,0
|
|
20240902,171700,776344655,3225,3225,3225,3225,0
|
|
20240902,171600,776344655,3225,3225,3225,3225,0
|
|
20240902,171500,776344655,3225,3225,3225,3225,0
|
|
20240902,171400,776344655,3225,3225,3225,3225,0
|
|
20240902,171300,776344655,3225,3225,3225,3225,0
|
|
20240902,171200,776344655,3225,3225,3225,3225,0
|
|
20240902,171100,776344655,3225,3225,3225,3225,0
|
|
20240902,171000,776344655,3225,3225,3225,3225,0
|
|
20240902,170900,776344655,3225,3225,3225,3225,0
|
|
20240902,170800,776344655,3225,3225,3225,3225,0
|
|
20240902,170700,776344655,3225,3225,3225,3225,0
|
|
20240902,170600,776344655,3225,3225,3225,3225,0
|
|
20240902,170500,776344655,3225,3225,3225,3225,0
|
|
20240902,170400,776344655,3225,3225,3225,3225,0
|
|
20240902,170300,776344655,3225,3225,3225,3225,0
|
|
20240902,170200,776344655,3225,3225,3225,3225,0
|
|
20240902,170100,776344655,3225,3225,3225,3225,0
|
|
20240902,170000,776344655,3225,3225,3225,3225,0
|
|
20240902,165900,776344655,3225,3225,3225,3225,0
|
|
20240902,165800,776344655,3225,3225,3225,3225,0
|
|
20240902,165700,776344655,3225,3225,3225,3225,0
|
|
20240902,165600,776344655,3225,3225,3225,3225,0
|
|
20240902,165500,776344655,3225,3225,3225,3225,0
|
|
20240902,165400,776344655,3225,3225,3225,3225,0
|
|
20240902,165300,776344655,3225,3225,3225,3225,0
|
|
20240902,165200,776344655,3225,3225,3225,3225,5813
|
|
20240902,165100,776344655,3225,3225,3225,3225,0
|
|
20240902,165000,776344655,3225,3225,3225,3225,0
|
|
20240902,164900,776344655,3225,3225,3225,3225,0
|
|
20240902,164800,776344655,3225,3225,3225,3225,0
|
|
20240902,164700,776344655,3225,3225,3225,3225,0
|
|
20240902,164600,776344655,3225,3225,3225,3225,0
|
|
20240902,164500,776344655,3225,3225,3225,3225,0
|
|
20240902,164400,776344655,3225,3225,3225,3225,0
|
|
20240902,164300,776344655,3225,3225,3225,3225,0
|
|
20240902,164200,776344655,3225,3225,3225,3225,0
|
|
20240902,164100,776344655,3225,3225,3225,3225,0
|
|
20240902,164000,776344655,3225,3225,3225,3225,0
|
|
20240902,163900,776344655,3225,3225,3225,3225,0
|
|
20240902,163800,776344655,3225,3225,3225,3225,0
|
|
20240902,163700,776344655,3225,3225,3225,3225,0
|
|
20240902,163600,776344655,3225,3225,3225,3225,0
|
|
20240902,163500,776344655,3225,3225,3225,3225,0
|
|
20240902,163400,776344655,3225,3225,3225,3225,0
|
|
20240902,163300,776344655,3225,3225,3225,3225,0
|
|
20240902,163200,776344655,3225,3225,3225,3225,0
|
|
20240902,163100,776344655,3225,3225,3225,3225,0
|
|
20240902,163000,776344655,3225,3225,3225,3225,0
|
|
20240902,162900,776344655,3225,3225,3225,3225,0
|
|
20240902,162800,776344655,3225,3225,3225,3225,0
|
|
20240902,162700,776344655,3225,3225,3225,3225,0
|
|
20240902,162600,776344655,3225,3225,3225,3225,0
|
|
20240902,162500,776344655,3225,3225,3225,3225,0
|
|
20240902,162400,776344655,3225,3225,3225,3225,0
|
|
20240902,162300,776344655,3225,3225,3225,3225,0
|
|
20240902,162200,776344655,3225,3225,3225,3225,5813
|
|
20240902,162100,776344655,3225,3225,3225,3225,0
|
|
20240902,162000,776344655,3225,3225,3225,3225,0
|
|
20240902,161900,776344655,3225,3225,3225,3225,0
|
|
20240902,161800,776344655,3225,3225,3225,3225,0
|
|
20240902,161700,776344655,3225,3225,3225,3225,0
|
|
20240902,161600,776344655,3225,3225,3225,3225,0
|
|
20240902,161500,776344655,3225,3225,3225,3225,0
|
|
20240902,161400,776344655,3225,3225,3225,3225,0
|
|
20240902,161300,776344655,3225,3225,3225,3225,0
|
|
20240902,161200,776344655,3225,3225,3225,3225,0
|
|
20240902,161100,776344655,3225,3225,3225,3225,0
|
|
20240902,161000,776344655,3225,3225,3225,3225,0
|
|
20240902,160900,776344655,3225,3225,3225,3225,0
|
|
20240902,160800,776344655,3225,3225,3225,3225,0
|
|
20240902,160700,776344655,3225,3225,3225,3225,0
|
|
20240902,160600,776344655,3225,3225,3225,3225,0
|
|
20240902,160500,776344655,3225,3225,3225,3225,0
|
|
20240902,160400,776344655,3225,3225,3225,3225,0
|
|
20240902,160300,776344655,3225,3225,3225,3225,0
|
|
20240902,160200,776344655,3225,3225,3225,3225,0
|
|
20240902,160100,776344655,3225,3225,3225,3225,0
|
|
20240902,160000,776344655,3225,3225,3225,3225,0
|
|
20240902,155900,776344655,3225,3225,3225,3225,0
|
|
20240902,155800,776344655,3225,3225,3225,3225,0
|
|
20240902,155700,776344655,3225,3225,3225,3225,0
|
|
20240902,155600,776344655,3225,3225,3225,3225,0
|
|
20240902,155500,776344655,3225,3225,3225,3225,0
|
|
20240902,155400,776344655,3225,3225,3225,3225,0
|
|
20240902,155300,776344655,3225,3225,3225,3225,0
|
|
20240902,155200,776344655,3225,3225,3225,3225,5813
|
|
20240902,155100,776344655,3225,3225,3225,3225,0
|
|
20240902,155000,776344655,3225,3225,3225,3225,0
|
|
20240902,154900,776344655,3225,3225,3225,3225,0
|
|
20240902,154800,776344655,3225,3225,3225,3225,0
|
|
20240902,154700,776344655,3225,3225,3225,3225,0
|
|
20240902,154600,776344655,3225,3225,3225,3225,0
|
|
20240902,154500,776344655,3225,3225,3225,3225,0
|
|
20240902,154400,776344655,3225,3225,3225,3225,0
|
|
20240902,154300,776344655,3225,3225,3225,3225,0
|
|
20240902,154200,776344655,3225,3225,3225,3225,0
|
|
20240902,154100,776344655,3225,3225,3225,3225,0
|
|
20240902,154000,776344655,3225,3225,3225,3225,0
|
|
20240902,153900,776344655,3225,3225,3225,3225,0
|
|
20240902,153800,776344655,3225,3225,3225,3225,0
|
|
20240902,153700,776344655,3225,3225,3225,3225,0
|
|
20240902,153600,776344655,3225,3225,3225,3225,0
|
|
20240902,153500,776344655,3225,3225,3225,3225,0
|
|
20240902,153400,776344655,3225,3225,3225,3225,0
|
|
20240902,153300,776344655,3225,3225,3225,3225,0
|
|
20240902,153200,776344655,3225,3225,3225,3225,0
|
|
20240902,153100,776344655,3225,3225,3225,3225,0
|
|
20240902,153000,776344655,3225,3225,3225,3225,5813
|
|
20240902,152900,757597730,3230,3230,3230,3230,0
|
|
20240902,152800,757597730,3230,3230,3230,3230,0
|
|
20240902,152700,757597730,3230,3230,3230,3230,0
|
|
20240902,152600,757597730,3230,3230,3230,3230,0
|
|
20240902,152500,757597730,3230,3230,3230,3230,0
|
|
20240902,152400,757597730,3230,3230,3230,3230,0
|
|
20240902,152300,757597730,3230,3230,3230,3230,0
|
|
20240902,152200,757597730,3230,3230,3230,3230,0
|
|
20240902,152100,757597730,3230,3230,3230,3230,0
|
|
20240902,152000,757597730,3230,3230,3230,3230,0
|
|
20240902,151900,757597730,3230,3230,3230,3210,817
|
|
20240902,151800,754971960,3230,3230,3230,3210,251
|
|
20240902,151700,754165230,3230,3215,3230,3215,725
|
|
20240902,151600,751834325,3230,3230,3230,3230,4
|
|
20240902,151500,751821405,3235,3235,3235,3235,0
|
|
20240902,151400,751821405,3235,3230,3235,3230,6
|
|
20240902,151300,751802000,3235,3235,3235,3235,5
|
|
20240902,151200,751785825,3235,3225,3235,3225,209
|
|
20240902,151100,751111730,3225,3225,3225,3225,500
|
|
20240902,151000,749499230,3235,3235,3235,3235,399
|
|
20240902,150900,748208465,3235,3235,3235,3235,901
|
|
20240902,150800,745293730,3240,3240,3240,3240,913
|
|
20240902,150700,742335610,3240,3235,3240,3235,2545
|
|
20240902,150600,734092325,3235,3230,3235,3230,1746
|
|
20240902,150500,728452740,3220,3220,3220,3220,8
|
|
20240902,150400,728426980,3230,3230,3230,3230,1
|
|
20240902,150300,728423750,3230,3230,3230,3230,810
|
|
20240902,150200,725807450,3230,3230,3230,3230,1
|
|
20240902,150100,725804220,3225,3225,3225,3220,443
|
|
20240902,150000,724377210,3215,3215,3215,3215,0
|
|
20240902,145900,724377210,3215,3215,3220,3215,1515
|
|
20240902,145800,719504650,3235,3235,3235,3235,0
|
|
20240902,145700,719504650,3235,3235,3235,3235,0
|
|
20240902,145600,719504650,3235,3220,3235,3220,648
|
|
20240902,145500,717413075,3220,3235,3235,3220,701
|
|
20240902,145400,715154960,3230,3230,3230,3225,1664
|
|
20240902,145300,709780245,3230,3230,3230,3230,21
|
|
20240902,145200,709712415,3225,3225,3225,3225,204
|
|
20240902,145100,709054515,3225,3225,3225,3225,700
|
|
20240902,145000,706797015,3230,3230,3230,3230,50
|
|
20240902,144900,706635515,3225,3230,3230,3225,555
|
|
20240902,144800,704845115,3230,3230,3230,3230,29
|
|
20240902,144700,704751445,3230,3230,3230,3230,0
|
|
20240902,144600,704751445,3230,3230,3230,3230,0
|
|
20240902,144500,704751445,3230,3230,3230,3230,0
|
|
20240902,144400,704751445,3230,3230,3230,3230,0
|
|
20240902,144300,704751445,3230,3230,3230,3230,0
|
|
20240902,144200,704751445,3230,3230,3230,3230,234
|
|
20240902,144100,703995625,3230,3230,3230,3230,1
|
|
20240902,144000,703992395,3220,3220,3220,3220,0
|
|
20240902,143900,703992395,3220,3220,3220,3220,165
|
|
20240902,143800,703461095,3230,3230,3230,3220,103
|
|
20240902,143700,703129405,3220,3220,3220,3220,2
|
|
20240902,143600,703122965,3220,3230,3230,3220,660
|
|
20240902,143500,700993095,3230,3225,3230,3225,222
|
|
20240902,143400,700277100,3225,3225,3225,3225,0
|
|
20240902,143300,700277100,3225,3225,3225,3225,0
|
|
20240902,143200,700277100,3225,3225,3225,3225,15
|
|
20240902,143100,700228725,3225,3225,3225,3225,0
|
|
20240902,143000,700228725,3225,3225,3225,3225,0
|
|
20240902,142900,700228725,3225,3225,3225,3225,67
|
|
20240902,142800,700012650,3225,3225,3225,3225,0
|
|
20240902,142700,700012650,3225,3225,3225,3225,0
|
|
20240902,142600,700012650,3225,3225,3225,3225,0
|
|
20240902,142500,700012650,3225,3210,3225,3210,21
|
|
20240902,142400,699945225,3225,3225,3225,3225,1236
|
|
20240902,142300,695959125,3225,3225,3225,3225,0
|
|
20240902,142200,695959125,3225,3225,3225,3225,0
|
|
20240902,142100,695959125,3225,3225,3225,3225,0
|
|
20240902,142000,695959125,3225,3230,3230,3180,4730
|
|
20240902,141900,680793370,3240,3240,3240,3240,0
|
|
20240902,141800,680793370,3240,3235,3240,3235,20
|
|
20240902,141700,680728625,3235,3235,3235,3235,0
|
|
20240902,141600,680728625,3235,3235,3235,3235,0
|
|
20240902,141500,680728625,3235,3235,3235,3235,1
|
|
20240902,141400,680725390,3230,3230,3230,3230,0
|
|
20240902,141300,680725390,3230,3230,3230,3230,280
|
|
20240902,141200,679820990,3240,3240,3240,3240,1
|
|
20240902,141100,679817750,3230,3240,3240,3230,85
|
|
20240902,141000,679543150,3240,3245,3245,3240,399
|
|
20240902,140900,678250380,3240,3240,3240,3240,0
|
|
20240902,140800,678250380,3240,3240,3240,3240,0
|
|
20240902,140700,678250380,3240,3240,3240,3240,30
|
|
20240902,140600,678153180,3245,3245,3245,3245,1
|
|
20240902,140500,678149935,3245,3245,3245,3245,254
|
|
20240902,140400,677325705,3245,3245,3245,3245,6
|
|
20240902,140300,677306235,3245,3245,3250,3245,88
|
|
20240902,140200,677020575,3250,3240,3250,3240,133
|
|
20240902,140100,676589625,3250,3250,3250,3250,0
|
|
20240902,140000,676589625,3250,3250,3250,3250,0
|
|
20240902,135900,676589625,3250,3250,3250,3250,1
|
|
20240902,135800,676586375,3240,3235,3240,3235,2852
|
|
20240902,135700,667351690,3235,3235,3235,3235,0
|
|
20240902,135600,667351690,3235,3235,3235,3235,105
|
|
20240902,135500,667012015,3240,3240,3240,3240,0
|
|
20240902,135400,667012015,3240,3240,3240,3240,624
|
|
20240902,135300,664990255,3250,3250,3250,3250,0
|
|
20240902,135200,664990255,3250,3245,3250,3245,137
|
|
20240902,135100,664545510,3245,3245,3245,3245,0
|
|
20240902,135000,664545510,3245,3245,3245,3245,291
|
|
20240902,134900,663601215,3245,3240,3245,3240,333
|
|
20240902,134800,662521045,3240,3230,3240,3230,6376
|
|
20240902,134700,641868435,3230,3230,3230,3230,502
|
|
20240902,134600,640246975,3225,3225,3225,3225,210
|
|
20240902,134500,639569725,3220,3220,3220,3220,1
|
|
20240902,134400,639566505,3215,3215,3215,3215,0
|
|
20240902,134300,639566505,3215,3215,3215,3215,0
|
|
20240902,134200,639566505,3215,3215,3215,3215,0
|
|
20240902,134100,639566505,3215,3215,3215,3215,1
|
|
20240902,134000,639563290,3215,3215,3215,3215,13
|
|
20240902,133900,639521495,3220,3220,3220,3220,0
|
|
20240902,133800,639521495,3220,3220,3220,3220,3
|
|
20240902,133700,639511835,3220,3220,3220,3220,0
|
|
20240902,133600,639511835,3220,3220,3220,3220,0
|
|
20240902,133500,639511835,3220,3220,3220,3220,0
|
|
20240902,133400,639511835,3220,3220,3220,3220,669
|
|
20240902,133300,637357655,3220,3220,3220,3220,1
|
|
20240902,133200,637354435,3200,3200,3200,3200,0
|
|
20240902,133100,637354435,3200,3200,3200,3200,0
|
|
20240902,133000,637354435,3200,3200,3200,3200,71
|
|
20240902,132900,637127235,3200,3215,3215,3200,82
|
|
20240902,132800,636863775,3220,3220,3220,3220,1
|
|
20240902,132700,636860555,3220,3220,3220,3220,0
|
|
20240902,132600,636860555,3220,3220,3220,3220,0
|
|
20240902,132500,636860555,3220,3220,3220,3220,0
|
|
20240902,132400,636860555,3220,3220,3220,3220,2069
|
|
20240902,132300,630198375,3220,3220,3220,3220,0
|
|
20240902,132200,630198375,3220,3220,3220,3220,150
|
|
20240902,132100,629715375,3220,3220,3220,3220,0
|
|
20240902,132000,629715375,3220,3220,3220,3220,0
|
|
20240902,131900,629715375,3220,3220,3220,3220,0
|
|
20240902,131800,629715375,3220,3220,3220,3220,400
|
|
20240902,131700,628427375,3220,3220,3220,3220,0
|
|
20240902,131600,628427375,3220,3220,3220,3220,0
|
|
20240902,131500,628427375,3220,3220,3220,3220,1200
|
|
20240902,131400,624563375,3235,3235,3235,3235,1
|
|
20240902,131300,624560140,3220,3235,3235,3220,315
|
|
20240902,131200,623541160,3220,3230,3230,3220,1950
|
|
20240902,131100,617242680,3230,3230,3230,3230,328
|
|
20240902,131000,616183240,3235,3235,3235,3235,0
|
|
20240902,130900,616183240,3235,3235,3235,3235,0
|
|
20240902,130800,616183240,3235,3235,3235,3235,87
|
|
20240902,130700,615901795,3235,3230,3235,3230,601
|
|
20240902,130600,613957810,3230,3230,3230,3230,162
|
|
20240902,130500,613434550,3230,3225,3230,3225,301
|
|
20240902,130400,612462325,3225,3225,3225,3225,6
|
|
20240902,130300,612442975,3230,3230,3230,3230,116
|
|
20240902,130200,612068295,3230,3225,3230,3225,38
|
|
20240902,130100,611945735,3225,3225,3225,3225,0
|
|
20240902,130000,611945735,3225,3225,3225,3225,0
|
|
20240902,125900,611945735,3225,3225,3225,3225,0
|
|
20240902,125800,611945735,3225,3225,3225,3225,1592
|
|
20240902,125700,606811535,3225,3225,3225,3225,19
|
|
20240902,125600,606750260,3230,3230,3230,3230,1
|
|
20240902,125500,606747030,3220,3220,3220,3220,0
|
|
20240902,125400,606747030,3220,3220,3220,3220,12
|
|
20240902,125300,606708390,3225,3225,3225,3225,0
|
|
20240902,125200,606708390,3225,3225,3225,3225,0
|
|
20240902,125100,606708390,3225,3235,3235,3225,301
|
|
20240902,125000,605734665,3240,3220,3240,3220,284
|
|
20240902,124900,604820165,3220,3235,3235,3220,1840
|
|
20240902,124800,598877170,3220,3225,3225,3220,655
|
|
20240902,124700,596767295,3235,3235,3235,3235,154
|
|
20240902,124600,596269105,3235,3235,3235,3235,155
|
|
20240902,124500,595767680,3235,3235,3235,3220,1898
|
|
20240902,124400,589629990,3235,3230,3235,3230,939
|
|
20240902,124300,586594755,3230,3230,3230,3230,0
|
|
20240902,124200,586594755,3230,3230,3230,3230,0
|
|
20240902,124100,586594755,3230,3230,3230,3230,1
|
|
20240902,124000,586591525,3230,3230,3230,3230,0
|
|
20240902,123900,586591525,3230,3210,3230,3210,4868
|
|
20240902,123800,570907230,3195,3195,3195,3195,0
|
|
20240902,123700,570907230,3195,3195,3195,3195,100
|
|
20240902,123600,570587730,3215,3215,3215,3215,0
|
|
20240902,123500,570587730,3215,3205,3215,3205,4975
|
|
20240902,123400,554607655,3205,3205,3205,3205,1
|
|
20240902,123300,554604450,3200,3200,3200,3200,0
|
|
20240902,123200,554604450,3200,3200,3200,3200,1
|
|
20240902,123100,554601250,3205,3205,3205,3205,500
|
|
20240902,123000,552998750,3205,3195,3205,3195,2591
|
|
20240902,122900,544708550,3195,3195,3195,3195,0
|
|
20240902,122800,544708550,3195,3195,3195,3195,585
|
|
20240902,122700,542839475,3195,3190,3195,3190,1176
|
|
20240902,122600,539085200,3180,3180,3180,3180,0
|
|
20240902,122500,539085200,3180,3180,3180,3180,0
|
|
20240902,122400,539085200,3180,3180,3180,3180,0
|
|
20240902,122300,539085200,3180,3180,3180,3180,0
|
|
20240902,122200,539085200,3180,3180,3180,3180,0
|
|
20240902,122100,539085200,3180,3185,3190,3180,1129
|
|
20240902,122000,535493510,3180,3180,3180,3180,300
|
|
20240902,121900,534539510,3180,3180,3180,3180,0
|
|
20240902,121800,534539510,3180,3180,3180,3180,0
|
|
20240902,121700,534539510,3180,3180,3180,3180,0
|
|
20240902,121600,534539510,3180,3180,3180,3180,50
|
|
20240902,121500,534380510,3180,3180,3180,3180,0
|
|
20240902,121400,534380510,3180,3180,3180,3180,20
|
|
20240902,121300,534316910,3190,3190,3190,3190,0
|
|
20240902,121200,534316910,3190,3190,3190,3190,0
|
|
20240902,121100,534316910,3190,3185,3190,3185,715
|
|
20240902,121000,532039625,3180,3180,3180,3180,0
|
|
20240902,120900,532039625,3180,3180,3180,3180,215
|
|
20240902,120800,531355925,3180,3175,3180,3175,668
|
|
20240902,120700,529232685,3180,3180,3180,3180,0
|
|
20240902,120600,529232685,3180,3180,3180,3180,0
|
|
20240902,120500,529232685,3180,3180,3180,3180,71
|
|
20240902,120400,529006905,3180,3180,3180,3180,2
|
|
20240902,120300,529000545,3180,3175,3180,3175,137
|
|
20240902,120200,528565160,3175,3180,3180,3175,95
|
|
20240902,120100,528263525,3175,3175,3175,3175,0
|
|
20240902,120000,528263525,3175,3175,3175,3175,161
|
|
20240902,115900,527752350,3175,3175,3175,3175,157
|
|
20240902,115800,527253875,3175,3175,3175,3175,0
|
|
20240902,115700,527253875,3175,3175,3175,3175,0
|
|
20240902,115600,527253875,3175,3175,3175,3175,157
|
|
20240902,115500,526755400,3170,3170,3170,3170,1
|
|
20240902,115400,526752230,3170,3175,3175,3170,80
|
|
20240902,115300,526498480,3175,3175,3175,3175,28
|
|
20240902,115200,526409580,3170,3170,3170,3170,0
|
|
20240902,115100,526409580,3170,3170,3170,3170,0
|
|
20240902,115000,526409580,3170,3170,3170,3170,8
|
|
20240902,114900,526384220,3175,3175,3175,3175,1
|
|
20240902,114800,526381045,3170,3170,3170,3170,0
|
|
20240902,114700,526381045,3170,3170,3170,3170,0
|
|
20240902,114600,526381045,3170,3170,3170,3170,50
|
|
20240902,114500,526222545,3175,3175,3175,3175,0
|
|
20240902,114400,526222545,3175,3160,3175,3160,303
|
|
20240902,114300,525262740,3160,3160,3160,3160,0
|
|
20240902,114200,525262740,3160,3160,3160,3160,0
|
|
20240902,114100,525262740,3160,3160,3160,3160,0
|
|
20240902,114000,525262740,3160,3160,3160,3160,187
|
|
20240902,113900,524671820,3165,3165,3165,3165,50
|
|
20240902,113800,524513570,3180,3180,3180,3180,500
|
|
20240902,113700,522923570,3170,3170,3170,3170,0
|
|
20240902,113600,522923570,3170,3170,3170,3160,1410
|
|
20240902,113500,518460870,3170,3170,3170,3170,10
|
|
20240902,113400,518429170,3160,3160,3160,3160,0
|
|
20240902,113300,518429170,3160,3160,3160,3160,0
|
|
20240902,113200,518429170,3160,3160,3160,3160,100
|
|
20240902,113100,518113170,3155,3155,3155,3155,0
|
|
20240902,113000,518113170,3155,3155,3155,3155,0
|
|
20240902,112900,518113170,3155,3155,3155,3155,0
|
|
20240902,112800,518113170,3155,3155,3155,3155,168
|
|
20240902,112700,517583130,3180,3180,3180,3180,0
|
|
20240902,112600,517583130,3180,3160,3180,3155,1401
|
|
20240902,112500,513161545,3160,3160,3160,3160,0
|
|
20240902,112400,513161545,3160,3160,3160,3160,0
|
|
20240902,112300,513161545,3160,3160,3160,3160,500
|
|
20240902,112200,511581545,3160,3160,3160,3160,100
|
|
20240902,112100,511265545,3160,3160,3160,3160,20
|
|
20240902,112000,511202345,3180,3180,3180,3180,0
|
|
20240902,111900,511202345,3180,3180,3180,3180,0
|
|
20240902,111800,511202345,3180,3180,3180,3180,0
|
|
20240902,111700,511202345,3180,3180,3180,3180,0
|
|
20240902,111600,511202345,3180,3180,3180,3180,2
|
|
20240902,111500,511195985,3180,3180,3180,3180,11
|
|
20240902,111400,511161005,3185,3185,3185,3185,96
|
|
20240902,111300,510855245,3185,3165,3185,3165,3010
|
|
20240902,111200,501277715,3165,3165,3165,3165,11
|
|
20240902,111100,501242900,3150,3150,3150,3150,0
|
|
20240902,111000,501242900,3150,3150,3150,3150,0
|
|
20240902,110900,501242900,3150,3150,3150,3150,0
|
|
20240902,110800,501242900,3150,3165,3165,3150,180
|
|
20240902,110700,500675300,3165,3165,3165,3165,0
|
|
20240902,110600,500675300,3165,3160,3165,3160,6000
|
|
20240902,110500,481686135,3165,3165,3165,3165,60
|
|
20240902,110400,481496235,3170,3170,3170,3170,41
|
|
20240902,110300,481366265,3150,3150,3150,3150,1
|
|
20240902,110200,481363115,3150,3150,3150,3150,0
|
|
20240902,110100,481363115,3150,3150,3150,3150,617
|
|
20240902,110000,479419565,3155,3155,3155,3150,35
|
|
20240902,105900,479309285,3155,3155,3155,3155,118
|
|
20240902,105800,478936995,3155,3155,3155,3155,233
|
|
20240902,105700,478201880,3155,3155,3155,3155,0
|
|
20240902,105600,478201880,3155,3155,3155,3155,0
|
|
20240902,105500,478201880,3155,3155,3155,3155,0
|
|
20240902,105400,478201880,3155,3155,3155,3155,0
|
|
20240902,105300,478201880,3155,3155,3155,3155,0
|
|
20240902,105200,478201880,3155,3155,3155,3155,100
|
|
20240902,105100,477886380,3155,3155,3155,3155,0
|
|
20240902,105000,477886380,3155,3155,3155,3155,300
|
|
20240902,104900,476939880,3155,3155,3155,3155,0
|
|
20240902,104800,476939880,3155,3155,3155,3155,900
|
|
20240902,104700,474100380,3160,3160,3160,3160,366
|
|
20240902,104600,472943820,3160,3160,3160,3160,0
|
|
20240902,104500,472943820,3160,3160,3160,3160,0
|
|
20240902,104400,472943820,3160,3160,3160,3160,0
|
|
20240902,104300,472943820,3160,3160,3160,3160,0
|
|
20240902,104200,472943820,3160,3160,3160,3160,20
|
|
20240902,104100,472880620,3160,3160,3160,3160,3
|
|
20240902,104000,472871140,3160,3160,3160,3160,0
|
|
20240902,103900,472871140,3160,3155,3160,3155,102
|
|
20240902,103800,472548845,3160,3160,3160,3160,353
|
|
20240902,103700,471433365,3165,3165,3165,3165,0
|
|
20240902,103600,471433365,3165,3165,3165,3165,54
|
|
20240902,103500,471262455,3170,3170,3170,3170,3
|
|
20240902,103400,471252945,3170,3170,3170,3170,0
|
|
20240902,103300,471252945,3170,3170,3170,3170,0
|
|
20240902,103200,471252945,3170,3165,3170,3165,126
|
|
20240902,103100,470854130,3165,3165,3165,3165,0
|
|
20240902,103000,470854130,3165,3165,3165,3160,11
|
|
20240902,102900,470819335,3165,3165,3165,3160,166
|
|
20240902,102800,470293950,3165,3160,3165,3160,210
|
|
20240902,102700,469630320,3160,3155,3160,3155,201
|
|
20240902,102600,468995165,3160,3160,3160,3160,100
|
|
20240902,102500,468679165,3160,3160,3160,3160,0
|
|
20240902,102400,468679165,3160,3160,3160,3160,0
|
|
20240902,102300,468679165,3160,3160,3160,3160,0
|
|
20240902,102200,468679165,3160,3160,3160,3160,6
|
|
20240902,102100,468660205,3160,3160,3160,3155,178
|
|
20240902,102000,468097750,3160,3160,3160,3160,3
|
|
20240902,101900,468088270,3160,3155,3160,3155,2491
|
|
20240902,101800,460229160,3150,3150,3150,3150,230
|
|
20240902,101700,459504660,3155,3155,3155,3155,9
|
|
20240902,101600,459476265,3155,3155,3155,3155,0
|
|
20240902,101500,459476265,3155,3155,3155,3155,10
|
|
20240902,101400,459444715,3155,3155,3155,3145,3215
|
|
20240902,101300,449303440,3155,3155,3155,3155,1000
|
|
20240902,101200,446148440,3145,3155,3155,3145,343
|
|
20240902,101100,445066315,3145,3145,3145,3145,165
|
|
20240902,101000,444547390,3145,3145,3145,3145,2
|
|
20240902,100900,444541100,3145,3145,3145,3145,503
|
|
20240902,100800,442959165,3150,3150,3150,3150,500
|
|
20240902,100700,441384165,3150,3140,3150,3140,282
|
|
20240902,100600,440498675,3140,3140,3140,3140,0
|
|
20240902,100500,440498675,3140,3140,3140,3140,2
|
|
20240902,100400,440492395,3140,3140,3140,3140,317
|
|
20240902,100300,439497015,3130,3140,3140,3130,3011
|
|
20240902,100200,430060290,3140,3140,3140,3140,173
|
|
20240902,100100,429517070,3150,3150,3150,3150,3
|
|
20240902,100000,429507620,3140,3155,3155,3140,743
|
|
20240902,095900,427173285,3155,3155,3155,3155,65
|
|
20240902,095800,426968210,3150,3150,3155,3150,1700
|
|
20240902,095700,421612210,3150,3150,3150,3150,60
|
|
20240902,095600,421423210,3135,3135,3150,3135,1007
|
|
20240902,095500,418263530,3135,3135,3135,3135,535
|
|
20240902,095400,416586305,3135,3135,3135,3135,90
|
|
20240902,095300,416304155,3135,3135,3135,3135,1386
|
|
20240902,095200,411959045,3135,3140,3140,3135,1494
|
|
20240902,095100,407272210,3140,3135,3140,3135,1994
|
|
20240902,095000,401015550,3135,3135,3135,3135,0
|
|
20240902,094900,401015550,3135,3135,3135,3135,709
|
|
20240902,094800,398792835,3140,3140,3140,3135,171
|
|
20240902,094700,398256635,3135,3140,3140,3135,545
|
|
20240902,094600,396545490,3140,3140,3140,3130,1585
|
|
20240902,094500,391583255,3130,3145,3145,3130,5815
|
|
20240902,094400,373336270,3140,3140,3140,3140,1091
|
|
20240902,094300,369910530,3155,3155,3155,3155,167
|
|
20240902,094200,369383645,3160,3140,3160,3140,5197
|
|
20240902,094100,352999545,3145,3140,3145,3140,163
|
|
20240902,094000,352487680,3140,3140,3140,3140,53
|
|
20240902,093900,352321260,3140,3140,3140,3140,837
|
|
20240902,093800,349693080,3140,3140,3140,3140,160
|
|
20240902,093700,349190680,3135,3135,3135,3135,154
|
|
20240902,093600,348707890,3135,3135,3135,3135,399
|
|
20240902,093500,347457025,3135,3140,3140,3130,865
|
|
20240902,093400,344745610,3135,3135,3135,3135,0
|
|
20240902,093300,344745610,3135,3135,3135,3130,1935
|
|
20240902,093200,338681050,3135,3135,3135,3125,1371
|
|
20240902,093100,334389350,3135,3120,3135,3120,232
|
|
20240902,093000,333665360,3125,3115,3125,3115,1541
|
|
20240902,092900,328854735,3105,3125,3125,3105,20658
|
|
20240902,092800,264465385,3125,3135,3140,3125,5214
|
|
20240902,092700,248138130,3135,3145,3145,3135,7567
|
|
20240902,092600,224344970,3150,3155,3155,3150,3960
|
|
20240902,092500,211867920,3160,3155,3160,3150,833
|
|
20240902,092400,209242640,3145,3165,3165,3145,2511
|
|
20240902,092300,201332845,3165,3165,3165,3165,0
|
|
20240902,092200,201332845,3165,3150,3165,3150,3753
|
|
20240902,092100,189461095,3145,3150,3155,3145,3222
|
|
20240902,092000,179314045,3150,3155,3155,3150,1652
|
|
20240902,091900,174110220,3155,3160,3160,3150,6731
|
|
20240902,091800,152877760,3160,3160,3160,3160,140
|
|
20240902,091700,152435360,3155,3160,3175,3155,5170
|
|
20240902,091600,136099075,3160,3160,3160,3160,0
|
|
20240902,091500,136099075,3160,3180,3180,3160,11036
|
|
20240902,091400,101130245,3180,3180,3180,3180,492
|
|
20240902,091300,99565685,3180,3190,3190,3180,400
|
|
20240902,091200,98292685,3185,3190,3190,3185,103
|
|
20240902,091100,97964125,3180,3195,3195,3180,23
|
|
20240902,091000,97890970,3190,3185,3190,3180,2143
|
|
20240902,090900,91076165,3190,3185,3190,3185,197
|
|
20240902,090800,90448690,3185,3190,3195,3185,240
|
|
20240902,090700,89683705,3190,3180,3190,3180,2706
|
|
20240902,090600,81066315,3175,3175,3175,3175,1750
|
|
20240902,090500,75510065,3175,3175,3175,3175,312
|
|
20240902,090400,74519465,3190,3185,3190,3170,3326
|
|
20240902,090300,63947750,3185,3185,3185,3185,5
|
|
20240902,090200,63931825,3175,3170,3175,3170,818
|
|
20240902,090100,61338025,3170,3215,3230,3170,14841
|
|
20240902,090000,14062135,3235,3220,3235,3220,4367
|