697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,203400,383506000,8940,8940,8940,8940,1307
|
|
20240902,203300,383506000,8940,8940,8940,8940,0
|
|
20240902,203200,383506000,8940,8940,8940,8940,0
|
|
20240902,203100,383506000,8940,8940,8940,8940,0
|
|
20240902,203000,383506000,8940,8940,8940,8940,0
|
|
20240902,202900,383506000,8940,8940,8940,8940,0
|
|
20240902,202800,383506000,8940,8940,8940,8940,0
|
|
20240902,202700,383506000,8940,8940,8940,8940,0
|
|
20240902,202600,383506000,8940,8940,8940,8940,0
|
|
20240902,202500,383506000,8940,8940,8940,8940,0
|
|
20240902,202400,383506000,8940,8940,8940,8940,0
|
|
20240902,202300,383506000,8940,8940,8940,8940,0
|
|
20240902,202200,383506000,8940,8940,8940,8940,0
|
|
20240902,202100,383506000,8940,8940,8940,8940,0
|
|
20240902,202000,383506000,8940,8940,8940,8940,0
|
|
20240902,201900,383506000,8940,8940,8940,8940,0
|
|
20240902,201800,383506000,8940,8940,8940,8940,0
|
|
20240902,201700,383506000,8940,8940,8940,8940,0
|
|
20240902,201600,383506000,8940,8940,8940,8940,0
|
|
20240902,201500,383506000,8940,8940,8940,8940,0
|
|
20240902,201400,383506000,8940,8940,8940,8940,0
|
|
20240902,201300,383506000,8940,8940,8940,8940,0
|
|
20240902,201200,383506000,8940,8940,8940,8940,0
|
|
20240902,201100,383506000,8940,8940,8940,8940,0
|
|
20240902,201000,383506000,8940,8940,8940,8940,0
|
|
20240902,200900,383506000,8940,8940,8940,8940,0
|
|
20240902,200800,383506000,8940,8940,8940,8940,0
|
|
20240902,200700,383506000,8940,8940,8940,8940,0
|
|
20240902,200600,383506000,8940,8940,8940,8940,0
|
|
20240902,200500,383506000,8940,8940,8940,8940,0
|
|
20240902,200400,383506000,8940,8940,8940,8940,1307
|
|
20240902,200300,383506000,8940,8940,8940,8940,0
|
|
20240902,200200,383506000,8940,8940,8940,8940,0
|
|
20240902,200100,383506000,8940,8940,8940,8940,0
|
|
20240902,200000,383506000,8940,8940,8940,8940,0
|
|
20240902,195900,383506000,8940,8940,8940,8940,0
|
|
20240902,195800,383506000,8940,8940,8940,8940,0
|
|
20240902,195700,383506000,8940,8940,8940,8940,0
|
|
20240902,195600,383506000,8940,8940,8940,8940,0
|
|
20240902,195500,383506000,8940,8940,8940,8940,0
|
|
20240902,195400,383506000,8940,8940,8940,8940,0
|
|
20240902,195300,383506000,8940,8940,8940,8940,0
|
|
20240902,195200,383506000,8940,8940,8940,8940,0
|
|
20240902,195100,383506000,8940,8940,8940,8940,0
|
|
20240902,195000,383506000,8940,8940,8940,8940,0
|
|
20240902,194900,383506000,8940,8940,8940,8940,0
|
|
20240902,194800,383506000,8940,8940,8940,8940,0
|
|
20240902,194700,383506000,8940,8940,8940,8940,0
|
|
20240902,194600,383506000,8940,8940,8940,8940,0
|
|
20240902,194500,383506000,8940,8940,8940,8940,0
|
|
20240902,194400,383506000,8940,8940,8940,8940,0
|
|
20240902,194300,383506000,8940,8940,8940,8940,0
|
|
20240902,194200,383506000,8940,8940,8940,8940,0
|
|
20240902,194100,383506000,8940,8940,8940,8940,0
|
|
20240902,194000,383506000,8940,8940,8940,8940,0
|
|
20240902,193900,383506000,8940,8940,8940,8940,0
|
|
20240902,193800,383506000,8940,8940,8940,8940,0
|
|
20240902,193700,383506000,8940,8940,8940,8940,0
|
|
20240902,193600,383506000,8940,8940,8940,8940,0
|
|
20240902,193500,383506000,8940,8940,8940,8940,0
|
|
20240902,193400,383506000,8940,8940,8940,8940,1307
|
|
20240902,193300,383506000,8940,8940,8940,8940,0
|
|
20240902,193200,383506000,8940,8940,8940,8940,0
|
|
20240902,193100,383506000,8940,8940,8940,8940,0
|
|
20240902,193000,383506000,8940,8940,8940,8940,0
|
|
20240902,192900,383506000,8940,8940,8940,8940,0
|
|
20240902,192800,383506000,8940,8940,8940,8940,0
|
|
20240902,192700,383506000,8940,8940,8940,8940,0
|
|
20240902,192600,383506000,8940,8940,8940,8940,0
|
|
20240902,192500,383506000,8940,8940,8940,8940,0
|
|
20240902,192400,383506000,8940,8940,8940,8940,0
|
|
20240902,192300,383506000,8940,8940,8940,8940,0
|
|
20240902,192200,383506000,8940,8940,8940,8940,0
|
|
20240902,192100,383506000,8940,8940,8940,8940,0
|
|
20240902,192000,383506000,8940,8940,8940,8940,0
|
|
20240902,191900,383506000,8940,8940,8940,8940,0
|
|
20240902,191800,383506000,8940,8940,8940,8940,0
|
|
20240902,191700,383506000,8940,8940,8940,8940,0
|
|
20240902,191600,383506000,8940,8940,8940,8940,0
|
|
20240902,191500,383506000,8940,8940,8940,8940,0
|
|
20240902,191400,383506000,8940,8940,8940,8940,0
|
|
20240902,191300,383506000,8940,8940,8940,8940,0
|
|
20240902,191200,383506000,8940,8940,8940,8940,0
|
|
20240902,191100,383506000,8940,8940,8940,8940,0
|
|
20240902,191000,383506000,8940,8940,8940,8940,0
|
|
20240902,190900,383506000,8940,8940,8940,8940,0
|
|
20240902,190800,383506000,8940,8940,8940,8940,0
|
|
20240902,190700,383506000,8940,8940,8940,8940,0
|
|
20240902,190600,383506000,8940,8940,8940,8940,0
|
|
20240902,190500,383506000,8940,8940,8940,8940,0
|
|
20240902,190400,383506000,8940,8940,8940,8940,1307
|
|
20240902,190300,383506000,8940,8940,8940,8940,0
|
|
20240902,190200,383506000,8940,8940,8940,8940,0
|
|
20240902,190100,383506000,8940,8940,8940,8940,0
|
|
20240902,190000,383506000,8940,8940,8940,8940,0
|
|
20240902,185900,383506000,8940,8940,8940,8940,0
|
|
20240902,185800,383506000,8940,8940,8940,8940,0
|
|
20240902,185700,383506000,8940,8940,8940,8940,0
|
|
20240902,185600,383506000,8940,8940,8940,8940,0
|
|
20240902,185500,383506000,8940,8940,8940,8940,0
|
|
20240902,185400,383506000,8940,8940,8940,8940,0
|
|
20240902,185300,383506000,8940,8940,8940,8940,0
|
|
20240902,185200,383506000,8940,8940,8940,8940,0
|
|
20240902,185100,383506000,8940,8940,8940,8940,0
|
|
20240902,185000,383506000,8940,8940,8940,8940,0
|
|
20240902,184900,383506000,8940,8940,8940,8940,0
|
|
20240902,184800,383506000,8940,8940,8940,8940,0
|
|
20240902,184700,383506000,8940,8940,8940,8940,0
|
|
20240902,184600,383506000,8940,8940,8940,8940,0
|
|
20240902,184500,383506000,8940,8940,8940,8940,0
|
|
20240902,184400,383506000,8940,8940,8940,8940,0
|
|
20240902,184300,383506000,8940,8940,8940,8940,0
|
|
20240902,184200,383506000,8940,8940,8940,8940,0
|
|
20240902,184100,383506000,8940,8940,8940,8940,0
|
|
20240902,184000,383506000,8940,8940,8940,8940,0
|
|
20240902,183900,383506000,8940,8940,8940,8940,0
|
|
20240902,183800,383506000,8940,8940,8940,8940,0
|
|
20240902,183700,383506000,8940,8940,8940,8940,0
|
|
20240902,183600,383506000,8940,8940,8940,8940,0
|
|
20240902,183500,383506000,8940,8940,8940,8940,0
|
|
20240902,183400,383506000,8940,8940,8940,8940,1307
|
|
20240902,183300,383506000,8940,8940,8940,8940,0
|
|
20240902,183200,383506000,8940,8940,8940,8940,0
|
|
20240902,183100,383506000,8940,8940,8940,8940,0
|
|
20240902,183000,383506000,8940,8940,8940,8940,0
|
|
20240902,182900,383506000,8940,8940,8940,8940,0
|
|
20240902,182800,383506000,8940,8940,8940,8940,0
|
|
20240902,182700,383506000,8940,8940,8940,8940,0
|
|
20240902,182600,383506000,8940,8940,8940,8940,0
|
|
20240902,182500,383506000,8940,8940,8940,8940,0
|
|
20240902,182400,383506000,8940,8940,8940,8940,0
|
|
20240902,182300,383506000,8940,8940,8940,8940,0
|
|
20240902,182200,383506000,8940,8940,8940,8940,0
|
|
20240902,182100,383506000,8940,8940,8940,8940,0
|
|
20240902,182000,383506000,8940,8940,8940,8940,0
|
|
20240902,181900,383506000,8940,8940,8940,8940,0
|
|
20240902,181800,383506000,8940,8940,8940,8940,0
|
|
20240902,181700,383506000,8940,8940,8940,8940,0
|
|
20240902,181600,383506000,8940,8940,8940,8940,0
|
|
20240902,181500,383506000,8940,8940,8940,8940,0
|
|
20240902,181400,383506000,8940,8940,8940,8940,0
|
|
20240902,181300,383506000,8940,8940,8940,8940,0
|
|
20240902,181200,383506000,8940,8940,8940,8940,0
|
|
20240902,181100,383506000,8940,8940,8940,8940,0
|
|
20240902,181000,383506000,8940,8940,8940,8940,0
|
|
20240902,180900,383506000,8940,8940,8940,8940,0
|
|
20240902,180800,383506000,8940,8940,8940,8940,0
|
|
20240902,180700,383506000,8940,8940,8940,8940,0
|
|
20240902,180600,383506000,8940,8940,8940,8940,0
|
|
20240902,180500,383506000,8940,8940,8940,8940,0
|
|
20240902,180400,383506000,8940,8940,8940,8940,1307
|
|
20240902,180300,383506000,8940,8940,8940,8940,0
|
|
20240902,180200,383506000,8940,8940,8940,8940,0
|
|
20240902,180100,383506000,8940,8940,8940,8940,0
|
|
20240902,180000,383506000,8940,8940,8940,8940,0
|
|
20240902,175900,383506000,8940,8940,8940,8940,0
|
|
20240902,175800,383506000,8940,8940,8940,8940,0
|
|
20240902,175700,383506000,8940,8940,8940,8940,0
|
|
20240902,175600,383506000,8940,8940,8940,8940,0
|
|
20240902,175500,383506000,8940,8940,8940,8940,0
|
|
20240902,175400,383506000,8940,8940,8940,8940,0
|
|
20240902,175300,383506000,8940,8940,8940,8940,0
|
|
20240902,175200,383506000,8940,8940,8940,8940,0
|
|
20240902,175100,383506000,8940,8940,8940,8940,0
|
|
20240902,175000,383506000,8940,8940,8940,8940,0
|
|
20240902,174900,383506000,8940,8940,8940,8940,0
|
|
20240902,174800,383506000,8940,8940,8940,8940,0
|
|
20240902,174700,383506000,8940,8940,8940,8940,0
|
|
20240902,174600,383506000,8940,8940,8940,8940,0
|
|
20240902,174500,383506000,8940,8940,8940,8940,0
|
|
20240902,174400,383506000,8940,8940,8940,8940,0
|
|
20240902,174300,383506000,8940,8940,8940,8940,0
|
|
20240902,174200,383506000,8940,8940,8940,8940,0
|
|
20240902,174100,383506000,8940,8940,8940,8940,0
|
|
20240902,174000,383506000,8940,8940,8940,8940,0
|
|
20240902,173900,383506000,8940,8940,8940,8940,0
|
|
20240902,173800,383506000,8940,8940,8940,8940,0
|
|
20240902,173700,383506000,8940,8940,8940,8940,0
|
|
20240902,173600,383506000,8940,8940,8940,8940,0
|
|
20240902,173500,383506000,8940,8940,8940,8940,0
|
|
20240902,173400,383506000,8940,8940,8940,8940,1307
|
|
20240902,173300,383506000,8940,8940,8940,8940,0
|
|
20240902,173200,383506000,8940,8940,8940,8940,0
|
|
20240902,173100,383506000,8940,8940,8940,8940,0
|
|
20240902,173000,383506000,8940,8940,8940,8940,0
|
|
20240902,172900,383506000,8940,8940,8940,8940,0
|
|
20240902,172800,383506000,8940,8940,8940,8940,0
|
|
20240902,172700,383506000,8940,8940,8940,8940,0
|
|
20240902,172600,383506000,8940,8940,8940,8940,0
|
|
20240902,172500,383506000,8940,8940,8940,8940,0
|
|
20240902,172400,383506000,8940,8940,8940,8940,0
|
|
20240902,172300,383506000,8940,8940,8940,8940,0
|
|
20240902,172200,383506000,8940,8940,8940,8940,0
|
|
20240902,172100,383506000,8940,8940,8940,8940,0
|
|
20240902,172000,383506000,8940,8940,8940,8940,0
|
|
20240902,171900,383506000,8940,8940,8940,8940,0
|
|
20240902,171800,383506000,8940,8940,8940,8940,0
|
|
20240902,171700,383506000,8940,8940,8940,8940,0
|
|
20240902,171600,383506000,8940,8940,8940,8940,0
|
|
20240902,171500,383506000,8940,8940,8940,8940,0
|
|
20240902,171400,383506000,8940,8940,8940,8940,0
|
|
20240902,171300,383506000,8940,8940,8940,8940,0
|
|
20240902,171200,383506000,8940,8940,8940,8940,0
|
|
20240902,171100,383506000,8940,8940,8940,8940,0
|
|
20240902,171000,383506000,8940,8940,8940,8940,0
|
|
20240902,170900,383506000,8940,8940,8940,8940,0
|
|
20240902,170800,383506000,8940,8940,8940,8940,0
|
|
20240902,170700,383506000,8940,8940,8940,8940,0
|
|
20240902,170600,383506000,8940,8940,8940,8940,0
|
|
20240902,170500,383506000,8940,8940,8940,8940,0
|
|
20240902,170400,383506000,8940,8940,8940,8940,1307
|
|
20240902,170300,383506000,8940,8940,8940,8940,0
|
|
20240902,170200,383506000,8940,8940,8940,8940,0
|
|
20240902,170100,383506000,8940,8940,8940,8940,0
|
|
20240902,170000,383506000,8940,8940,8940,8940,0
|
|
20240902,165900,383506000,8940,8940,8940,8940,0
|
|
20240902,165800,383506000,8940,8940,8940,8940,0
|
|
20240902,165700,383506000,8940,8940,8940,8940,0
|
|
20240902,165600,383506000,8940,8940,8940,8940,0
|
|
20240902,165500,383506000,8940,8940,8940,8940,0
|
|
20240902,165400,383506000,8940,8940,8940,8940,0
|
|
20240902,165300,383506000,8940,8940,8940,8940,0
|
|
20240902,165200,383506000,8940,8940,8940,8940,0
|
|
20240902,165100,383506000,8940,8940,8940,8940,0
|
|
20240902,165000,383506000,8940,8940,8940,8940,0
|
|
20240902,164900,383506000,8940,8940,8940,8940,0
|
|
20240902,164800,383506000,8940,8940,8940,8940,0
|
|
20240902,164700,383506000,8940,8940,8940,8940,0
|
|
20240902,164600,383506000,8940,8940,8940,8940,0
|
|
20240902,164500,383506000,8940,8940,8940,8940,0
|
|
20240902,164400,383506000,8940,8940,8940,8940,0
|
|
20240902,164300,383506000,8940,8940,8940,8940,0
|
|
20240902,164200,383506000,8940,8940,8940,8940,0
|
|
20240902,164100,383506000,8940,8940,8940,8940,0
|
|
20240902,164000,383506000,8940,8940,8940,8940,0
|
|
20240902,163900,383506000,8940,8940,8940,8940,0
|
|
20240902,163800,383506000,8940,8940,8940,8940,0
|
|
20240902,163700,383506000,8940,8940,8940,8940,0
|
|
20240902,163600,383506000,8940,8940,8940,8940,0
|
|
20240902,163500,383506000,8940,8940,8940,8940,0
|
|
20240902,163400,383506000,8940,8940,8940,8940,1307
|
|
20240902,163300,383506000,8940,8940,8940,8940,0
|
|
20240902,163200,383506000,8940,8940,8940,8940,0
|
|
20240902,163100,383506000,8940,8940,8940,8940,0
|
|
20240902,163000,383506000,8940,8940,8940,8940,0
|
|
20240902,162900,383506000,8940,8940,8940,8940,0
|
|
20240902,162800,383506000,8940,8940,8940,8940,0
|
|
20240902,162700,383506000,8940,8940,8940,8940,0
|
|
20240902,162600,383506000,8940,8940,8940,8940,0
|
|
20240902,162500,383506000,8940,8940,8940,8940,0
|
|
20240902,162400,383506000,8940,8940,8940,8940,0
|
|
20240902,162300,383506000,8940,8940,8940,8940,0
|
|
20240902,162200,383506000,8940,8940,8940,8940,0
|
|
20240902,162100,383506000,8940,8940,8940,8940,0
|
|
20240902,162000,383506000,8940,8940,8940,8940,0
|
|
20240902,161900,383506000,8940,8940,8940,8940,0
|
|
20240902,161800,383506000,8940,8940,8940,8940,0
|
|
20240902,161700,383506000,8940,8940,8940,8940,0
|
|
20240902,161600,383506000,8940,8940,8940,8940,0
|
|
20240902,161500,383506000,8940,8940,8940,8940,0
|
|
20240902,161400,383506000,8940,8940,8940,8940,0
|
|
20240902,161300,383506000,8940,8940,8940,8940,0
|
|
20240902,161200,383506000,8940,8940,8940,8940,0
|
|
20240902,161100,383506000,8940,8940,8940,8940,0
|
|
20240902,161000,383506000,8940,8940,8940,8940,0
|
|
20240902,160900,383506000,8940,8940,8940,8940,0
|
|
20240902,160800,383506000,8940,8940,8940,8940,0
|
|
20240902,160700,383506000,8940,8940,8940,8940,0
|
|
20240902,160600,383506000,8940,8940,8940,8940,0
|
|
20240902,160500,383506000,8940,8940,8940,8940,0
|
|
20240902,160400,383506000,8940,8940,8940,8940,1307
|
|
20240902,160300,383506000,8940,8940,8940,8940,0
|
|
20240902,160200,383506000,8940,8940,8940,8940,0
|
|
20240902,160100,383506000,8940,8940,8940,8940,0
|
|
20240902,160000,383506000,8940,8940,8940,8940,0
|
|
20240902,155900,383506000,8940,8940,8940,8940,0
|
|
20240902,155800,383506000,8940,8940,8940,8940,0
|
|
20240902,155700,383506000,8940,8940,8940,8940,0
|
|
20240902,155600,383506000,8940,8940,8940,8940,0
|
|
20240902,155500,383506000,8940,8940,8940,8940,0
|
|
20240902,155400,383506000,8940,8940,8940,8940,0
|
|
20240902,155300,383506000,8940,8940,8940,8940,0
|
|
20240902,155200,383506000,8940,8940,8940,8940,0
|
|
20240902,155100,383506000,8940,8940,8940,8940,0
|
|
20240902,155000,383506000,8940,8940,8940,8940,0
|
|
20240902,154900,383506000,8940,8940,8940,8940,0
|
|
20240902,154800,383506000,8940,8940,8940,8940,0
|
|
20240902,154700,383506000,8940,8940,8940,8940,0
|
|
20240902,154600,383506000,8940,8940,8940,8940,0
|
|
20240902,154500,383506000,8940,8940,8940,8940,0
|
|
20240902,154400,383506000,8940,8940,8940,8940,0
|
|
20240902,154300,383506000,8940,8940,8940,8940,0
|
|
20240902,154200,383506000,8940,8940,8940,8940,0
|
|
20240902,154100,383506000,8940,8940,8940,8940,0
|
|
20240902,154000,383506000,8940,8940,8940,8940,0
|
|
20240902,153900,383506000,8940,8940,8940,8940,0
|
|
20240902,153800,383506000,8940,8940,8940,8940,0
|
|
20240902,153700,383506000,8940,8940,8940,8940,0
|
|
20240902,153600,383506000,8940,8940,8940,8940,0
|
|
20240902,153500,383506000,8940,8940,8940,8940,0
|
|
20240902,153400,383506000,8940,8940,8940,8940,1307
|
|
20240902,153300,383506000,8940,8940,8940,8940,0
|
|
20240902,153200,383506000,8940,8940,8940,8940,0
|
|
20240902,153100,383506000,8940,8940,8940,8940,0
|
|
20240902,153000,383506000,8940,8940,8940,8940,1307
|
|
20240902,152900,371821420,8940,8940,8940,8940,0
|
|
20240902,152800,371821420,8940,8940,8940,8940,0
|
|
20240902,152700,371821420,8940,8940,8940,8940,0
|
|
20240902,152600,371821420,8940,8940,8940,8940,0
|
|
20240902,152500,371821420,8940,8940,8940,8940,0
|
|
20240902,152400,371821420,8940,8940,8940,8940,0
|
|
20240902,152300,371821420,8940,8940,8940,8940,0
|
|
20240902,152200,371821420,8940,8940,8940,8940,0
|
|
20240902,152100,371821420,8940,8940,8940,8940,0
|
|
20240902,152000,371821420,8940,8940,8940,8940,0
|
|
20240902,151900,371821420,8940,8950,8950,8940,34
|
|
20240902,151800,371517210,8950,8950,8970,8950,185
|
|
20240902,151700,369861160,8970,8970,8970,8970,10
|
|
20240902,151600,369771460,8950,8960,8970,8950,53
|
|
20240902,151500,369296510,8970,8970,8970,8970,0
|
|
20240902,151400,369296510,8970,8970,8970,8970,17
|
|
20240902,151300,369144020,8950,8950,8950,8950,0
|
|
20240902,151200,369144020,8950,8950,8950,8950,0
|
|
20240902,151100,369144020,8950,8950,8950,8950,10
|
|
20240902,151000,369054520,8970,8960,8970,8950,111
|
|
20240902,150900,368060030,8960,8960,8960,8960,40
|
|
20240902,150800,367701630,8960,8950,8960,8950,71
|
|
20240902,150700,367066170,8960,8960,8960,8960,30
|
|
20240902,150600,366797370,8970,8970,8970,8970,0
|
|
20240902,150500,366797370,8970,8940,8970,8940,244
|
|
20240902,150400,364613410,8940,8940,8940,8940,0
|
|
20240902,150300,364613410,8940,8940,8940,8940,0
|
|
20240902,150200,364613410,8940,8940,8940,8940,569
|
|
20240902,150100,359526550,8930,8940,8940,8930,53
|
|
20240902,150000,359052760,8940,8970,8980,8940,86
|
|
20240902,145900,358282900,8970,8970,8970,8970,1
|
|
20240902,145800,358273930,8950,8950,8950,8950,221
|
|
20240902,145700,356295980,8950,8950,8950,8950,147
|
|
20240902,145600,354980330,8980,8980,8980,8980,0
|
|
20240902,145500,354980330,8980,8980,8980,8980,10
|
|
20240902,145400,354890530,8980,8980,8980,8980,0
|
|
20240902,145300,354890530,8980,8980,8980,8980,0
|
|
20240902,145200,354890530,8980,8980,8980,8980,20
|
|
20240902,145100,354710930,8980,8980,8980,8950,302
|
|
20240902,145000,351999000,8980,8980,8980,8980,50
|
|
20240902,144900,351550000,8990,8970,8990,8970,20
|
|
20240902,144800,351370420,8960,8960,8960,8960,0
|
|
20240902,144700,351370420,8960,8960,8960,8960,0
|
|
20240902,144600,351370420,8960,8960,8960,8960,111
|
|
20240902,144500,350375860,8990,9000,9000,8960,512
|
|
20240902,144400,345769730,9000,8950,9000,8950,676
|
|
20240902,144300,339699680,8980,8980,8980,8980,30
|
|
20240902,144200,339430280,8980,8940,8980,8940,1701
|
|
20240902,144100,324197810,8940,8920,8940,8920,825
|
|
20240902,144000,316828360,8920,8920,8920,8920,0
|
|
20240902,143900,316828360,8920,8930,8930,8920,138
|
|
20240902,143800,315597390,8920,8920,8920,8920,90
|
|
20240902,143700,314794590,8920,8920,8920,8920,10
|
|
20240902,143600,314705390,8910,8910,8910,8910,0
|
|
20240902,143500,314705390,8910,8910,8910,8910,2
|
|
20240902,143400,314687570,8910,8910,8910,8910,1
|
|
20240902,143300,314678660,8910,8910,8910,8910,0
|
|
20240902,143200,314678660,8910,8910,8910,8910,50
|
|
20240902,143100,314233160,8910,8910,8910,8910,365
|
|
20240902,143000,310981010,8900,8910,8910,8900,285
|
|
20240902,142900,308443660,8920,8920,8920,8920,467
|
|
20240902,142800,304278020,8920,8920,8920,8920,6
|
|
20240902,142700,304224500,8930,8920,8930,8920,51
|
|
20240902,142600,303769530,8920,8920,8920,8920,38
|
|
20240902,142500,303430570,8930,8930,8930,8930,19
|
|
20240902,142400,303260900,8930,8930,8930,8930,33
|
|
20240902,142300,302966210,8930,8930,8930,8930,0
|
|
20240902,142200,302966210,8930,8910,8930,8910,469
|
|
20240902,142100,298782770,8910,8910,8910,8910,5
|
|
20240902,142000,298738220,8920,8920,8920,8920,14
|
|
20240902,141900,298613340,8920,8920,8920,8920,161
|
|
20240902,141800,297177220,8910,8910,8930,8910,314
|
|
20240902,141700,294378840,8920,8940,8940,8920,162
|
|
20240902,141600,292932090,8930,8930,8930,8930,5
|
|
20240902,141500,292887440,8930,8930,8940,8930,797
|
|
20240902,141400,285768410,8930,8910,8930,8910,135
|
|
20240902,141300,284564960,8910,8930,8930,8910,111
|
|
20240902,141200,283575730,8930,8910,8930,8910,1118
|
|
20240902,141100,273605150,8900,8890,8900,8890,90
|
|
20240902,141000,272804550,8880,8880,8880,8880,0
|
|
20240902,140900,272804550,8880,8880,8880,8880,0
|
|
20240902,140800,272804550,8880,8880,8880,8880,10
|
|
20240902,140700,272715750,8880,8900,8900,8880,396
|
|
20240902,140600,269196860,8890,8890,8890,8890,0
|
|
20240902,140500,269196860,8890,8890,8890,8890,0
|
|
20240902,140400,269196860,8890,8890,8890,8890,0
|
|
20240902,140300,269196860,8890,8890,8890,8890,9
|
|
20240902,140200,269116850,8890,8900,8900,8890,101
|
|
20240902,140100,268218900,8910,8910,8910,8910,3
|
|
20240902,140000,268192170,8910,8910,8910,8910,17
|
|
20240902,135900,268040700,8920,8920,8920,8920,0
|
|
20240902,135800,268040700,8920,8920,8920,8920,1
|
|
20240902,135700,268031780,8920,8920,8920,8920,5
|
|
20240902,135600,267987180,8920,8920,8920,8920,0
|
|
20240902,135500,267987180,8920,8890,8920,8890,97
|
|
20240902,135400,267122840,8890,8890,8890,8890,0
|
|
20240902,135300,267122840,8890,8890,8890,8890,0
|
|
20240902,135200,267122840,8890,8910,8920,8890,1077
|
|
20240902,135100,257527160,8910,8910,8910,8910,20
|
|
20240902,135000,257348960,8910,8910,8910,8910,0
|
|
20240902,134900,257348960,8910,8910,8910,8910,7
|
|
20240902,134800,257286590,8910,8910,8910,8910,0
|
|
20240902,134700,257286590,8910,8910,8910,8910,0
|
|
20240902,134600,257286590,8910,8910,8910,8910,203
|
|
20240902,134500,255477860,8910,8910,8920,8910,70
|
|
20240902,134400,254854060,8910,8910,8910,8910,109
|
|
20240902,134300,253882870,8910,8920,8920,8910,78
|
|
20240902,134200,253187610,8920,8920,8920,8920,6
|
|
20240902,134100,253134090,8920,8920,8920,8920,0
|
|
20240902,134000,253134090,8920,8920,8930,8920,1154
|
|
20240902,133900,242839920,8920,8910,8920,8910,320
|
|
20240902,133800,239988380,8910,8880,8910,8880,945
|
|
20240902,133700,231585380,8880,8880,8880,8880,12
|
|
20240902,133600,231478820,8880,8880,8880,8880,3
|
|
20240902,133500,231452180,8870,8880,8880,8870,3
|
|
20240902,133400,231425560,8880,8880,8880,8880,7
|
|
20240902,133300,231363400,8890,8890,8890,8890,0
|
|
20240902,133200,231363400,8890,8890,8890,8890,52
|
|
20240902,133100,230901120,8880,8880,8880,8880,29
|
|
20240902,133000,230643600,8880,8880,8880,8880,0
|
|
20240902,132900,230643600,8880,8880,8880,8880,0
|
|
20240902,132800,230643600,8880,8880,8880,8880,21
|
|
20240902,132700,230457120,8880,8880,8880,8880,2
|
|
20240902,132600,230439360,8890,8890,8890,8890,262
|
|
20240902,132500,228110180,8890,8890,8890,8890,0
|
|
20240902,132400,228110180,8890,8890,8890,8890,19
|
|
20240902,132300,227941270,8900,8900,8900,8900,15
|
|
20240902,132200,227807770,8890,8890,8890,8890,2
|
|
20240902,132100,227789990,8900,8900,8900,8900,76
|
|
20240902,132000,227113590,8900,8900,8900,8900,3
|
|
20240902,131900,227086890,8900,8900,8900,8900,5
|
|
20240902,131800,227042390,8910,8910,8910,8910,0
|
|
20240902,131700,227042390,8910,8910,8910,8910,5
|
|
20240902,131600,226997840,8910,8910,8910,8910,10
|
|
20240902,131500,226908740,8910,8900,8910,8900,4
|
|
20240902,131400,226873130,8900,8900,8900,8900,0
|
|
20240902,131300,226873130,8900,8900,8900,8900,0
|
|
20240902,131200,226873130,8900,8900,8900,8900,1
|
|
20240902,131100,226864230,8900,8900,8900,8900,4
|
|
20240902,131000,226828630,8890,8890,8890,8890,0
|
|
20240902,130900,226828630,8890,8910,8910,8890,74
|
|
20240902,130800,226170030,8920,8920,8920,8920,0
|
|
20240902,130700,226170030,8920,8920,8920,8920,0
|
|
20240902,130600,226170030,8920,8920,8920,8920,33
|
|
20240902,130500,225875670,8920,8900,8920,8900,18
|
|
20240902,130400,225715430,8900,8900,8900,8900,9
|
|
20240902,130300,225635330,8930,8930,8930,8930,9
|
|
20240902,130200,225554960,8930,8930,8930,8880,84
|
|
20240902,130100,224805240,8930,8840,8940,8840,6882
|
|
20240902,130000,163841180,8840,8840,8840,8840,51
|
|
20240902,125900,163390340,8800,8800,8800,8800,0
|
|
20240902,125800,163390340,8800,8790,8800,8790,45
|
|
20240902,125700,162994740,8840,8840,8840,8840,101
|
|
20240902,125600,162101900,8840,8840,8840,8840,1019
|
|
20240902,125500,153093940,8790,8790,8790,8790,1
|
|
20240902,125400,153085150,8840,8830,8840,8830,30
|
|
20240902,125300,152820000,8840,8840,8840,8840,0
|
|
20240902,125200,152820000,8840,8800,8840,8800,400
|
|
20240902,125100,149287430,8800,8800,8800,8800,0
|
|
20240902,125000,149287430,8800,8800,8800,8800,0
|
|
20240902,124900,149287430,8800,8800,8800,8800,1
|
|
20240902,124800,149278630,8790,8790,8790,8790,132
|
|
20240902,124700,148118350,8790,8790,8790,8790,2
|
|
20240902,124600,148100770,8780,8780,8780,8780,0
|
|
20240902,124500,148100770,8780,8790,8790,8780,46
|
|
20240902,124400,147696490,8810,8810,8810,8810,0
|
|
20240902,124300,147696490,8810,8810,8810,8810,1
|
|
20240902,124200,147687680,8790,8790,8790,8790,50
|
|
20240902,124100,147248180,8800,8800,8800,8800,0
|
|
20240902,124000,147248180,8800,8800,8800,8800,0
|
|
20240902,123900,147248180,8800,8800,8800,8800,0
|
|
20240902,123800,147248180,8800,8800,8800,8800,57
|
|
20240902,123700,146746580,8800,8800,8800,8800,0
|
|
20240902,123600,146746580,8800,8800,8800,8800,121
|
|
20240902,123500,145681780,8800,8800,8800,8800,0
|
|
20240902,123400,145681780,8800,8800,8800,8800,1
|
|
20240902,123300,145672980,8820,8820,8820,8820,0
|
|
20240902,123200,145672980,8820,8820,8820,8820,34
|
|
20240902,123100,145373100,8800,8800,8800,8800,1
|
|
20240902,123000,145364300,8820,8820,8820,8820,30
|
|
20240902,122900,145099700,8820,8810,8820,8810,14
|
|
20240902,122800,144976270,8810,8810,8810,8810,0
|
|
20240902,122700,144976270,8810,8810,8810,8810,0
|
|
20240902,122600,144976270,8810,8810,8810,8810,0
|
|
20240902,122500,144976270,8810,8810,8810,8810,0
|
|
20240902,122400,144976270,8810,8810,8810,8810,0
|
|
20240902,122300,144976270,8810,8800,8810,8800,28
|
|
20240902,122200,144729600,8800,8800,8800,8800,3
|
|
20240902,122100,144703200,8800,8800,8800,8800,3
|
|
20240902,122000,144676800,8800,8800,8800,8800,0
|
|
20240902,121900,144676800,8800,8800,8800,8800,1
|
|
20240902,121800,144668000,8790,8790,8790,8790,0
|
|
20240902,121700,144668000,8790,8790,8790,8790,0
|
|
20240902,121600,144668000,8790,8790,8790,8790,0
|
|
20240902,121500,144668000,8790,8790,8790,8790,1
|
|
20240902,121400,144659210,8800,8800,8800,8800,0
|
|
20240902,121300,144659210,8800,8800,8800,8800,50
|
|
20240902,121200,144219210,8800,8800,8800,8800,1
|
|
20240902,121100,144210410,8840,8840,8840,8840,0
|
|
20240902,121000,144210410,8840,8840,8840,8840,0
|
|
20240902,120900,144210410,8840,8840,8840,8840,9
|
|
20240902,120800,144130850,8840,8840,8840,8840,0
|
|
20240902,120700,144130850,8840,8840,8840,8840,0
|
|
20240902,120600,144130850,8840,8840,8840,8840,0
|
|
20240902,120500,144130850,8840,8840,8840,8840,0
|
|
20240902,120400,144130850,8840,8840,8840,8840,1
|
|
20240902,120300,144122010,8780,8790,8790,8780,200
|
|
20240902,120200,142365370,8790,8790,8790,8790,0
|
|
20240902,120100,142365370,8790,8790,8790,8790,0
|
|
20240902,120000,142365370,8790,8790,8790,8790,1000
|
|
20240902,115900,133575370,8790,8790,8790,8790,0
|
|
20240902,115800,133575370,8790,8850,8850,8790,611
|
|
20240902,115700,128204080,8850,8850,8850,8850,0
|
|
20240902,115600,128204080,8850,8800,8850,8800,2366
|
|
20240902,115500,107336690,8800,8800,8800,8800,0
|
|
20240902,115400,107336690,8800,8800,8800,8800,0
|
|
20240902,115300,107336690,8800,8800,8800,8800,23
|
|
20240902,115200,107134290,8800,8800,8800,8800,0
|
|
20240902,115100,107134290,8800,8800,8800,8800,0
|
|
20240902,115000,107134290,8800,8800,8800,8800,0
|
|
20240902,114900,107134290,8800,8800,8800,8800,10
|
|
20240902,114800,107046290,8790,8790,8790,8790,200
|
|
20240902,114700,105288290,8790,8790,8790,8790,0
|
|
20240902,114600,105288290,8790,8790,8790,8790,5
|
|
20240902,114500,105244340,8800,8800,8800,8800,0
|
|
20240902,114400,105244340,8800,8800,8800,8800,0
|
|
20240902,114300,105244340,8800,8800,8800,8800,0
|
|
20240902,114200,105244340,8800,8770,8800,8770,1150
|
|
20240902,114100,95142040,8770,8770,8770,8770,5
|
|
20240902,114000,95098190,8770,8770,8770,8770,0
|
|
20240902,113900,95098190,8770,8740,8770,8740,1110
|
|
20240902,113800,85393470,8750,8750,8750,8750,76
|
|
20240902,113700,84728470,8750,8750,8750,8750,8
|
|
20240902,113600,84658470,8750,8750,8750,8740,230
|
|
20240902,113500,82646070,8750,8750,8750,8750,0
|
|
20240902,113400,82646070,8750,8750,8750,8750,2
|
|
20240902,113300,82628570,8740,8740,8740,8740,1
|
|
20240902,113200,82619830,8740,8740,8740,8740,4
|
|
20240902,113100,82584870,8740,8740,8740,8740,105
|
|
20240902,113000,81667170,8720,8720,8720,8720,0
|
|
20240902,112900,81667170,8720,8720,8720,8720,0
|
|
20240902,112800,81667170,8720,8740,8740,8720,310
|
|
20240902,112700,78959400,8740,8740,8740,8740,1
|
|
20240902,112600,78950660,8740,8740,8740,8740,0
|
|
20240902,112500,78950660,8740,8740,8740,8740,2
|
|
20240902,112400,78933180,8740,8740,8740,8740,6
|
|
20240902,112300,78880740,8740,8740,8740,8740,0
|
|
20240902,112200,78880740,8740,8740,8740,8740,0
|
|
20240902,112100,78880740,8740,8740,8740,8740,0
|
|
20240902,112000,78880740,8740,8740,8740,8740,0
|
|
20240902,111900,78880740,8740,8740,8740,8740,0
|
|
20240902,111800,78880740,8740,8740,8740,8740,34
|
|
20240902,111700,78583580,8740,8740,8740,8740,0
|
|
20240902,111600,78583580,8740,8740,8740,8740,0
|
|
20240902,111500,78583580,8740,8740,8740,8740,1
|
|
20240902,111400,78574840,8720,8720,8720,8720,0
|
|
20240902,111300,78574840,8720,8720,8720,8720,0
|
|
20240902,111200,78574840,8720,8720,8720,8720,0
|
|
20240902,111100,78574840,8720,8720,8720,8720,0
|
|
20240902,111000,78574840,8720,8720,8720,8720,0
|
|
20240902,110900,78574840,8720,8720,8720,8720,0
|
|
20240902,110800,78574840,8720,8720,8720,8720,20
|
|
20240902,110700,78400440,8720,8710,8720,8710,21
|
|
20240902,110600,78217330,8710,8710,8710,8710,1
|
|
20240902,110500,78208620,8710,8710,8710,8710,0
|
|
20240902,110400,78208620,8710,8710,8710,8710,0
|
|
20240902,110300,78208620,8710,8710,8710,8710,72
|
|
20240902,110200,77581500,8710,8710,8710,8710,8
|
|
20240902,110100,77511820,8710,8710,8710,8710,0
|
|
20240902,110000,77511820,8710,8710,8710,8710,0
|
|
20240902,105900,77511820,8710,8710,8710,8710,0
|
|
20240902,105800,77511820,8710,8710,8710,8710,0
|
|
20240902,105700,77511820,8710,8710,8710,8710,1
|
|
20240902,105600,77503110,8710,8710,8710,8710,0
|
|
20240902,105500,77503110,8710,8710,8710,8710,21
|
|
20240902,105400,77320200,8720,8720,8720,8720,11
|
|
20240902,105300,77224280,8720,8730,8730,8720,64
|
|
20240902,105200,76666190,8730,8730,8730,8730,0
|
|
20240902,105100,76666190,8730,8730,8730,8730,74
|
|
20240902,105000,76020170,8740,8740,8740,8740,1
|
|
20240902,104900,76011430,8740,8740,8740,8740,47
|
|
20240902,104800,75600650,8740,8740,8740,8740,0
|
|
20240902,104700,75600650,8740,8740,8740,8740,0
|
|
20240902,104600,75600650,8740,8740,8740,8740,7
|
|
20240902,104500,75539470,8740,8740,8740,8740,0
|
|
20240902,104400,75539470,8740,8740,8740,8740,0
|
|
20240902,104300,75539470,8740,8740,8740,8740,0
|
|
20240902,104200,75539470,8740,8740,8740,8740,0
|
|
20240902,104100,75539470,8740,8740,8740,8740,0
|
|
20240902,104000,75539470,8740,8740,8740,8740,3
|
|
20240902,103900,75513250,8720,8720,8720,8720,0
|
|
20240902,103800,75513250,8720,8720,8720,8720,0
|
|
20240902,103700,75513250,8720,8720,8720,8720,68
|
|
20240902,103600,74920290,8700,8700,8700,8700,0
|
|
20240902,103500,74920290,8700,8700,8700,8700,0
|
|
20240902,103400,74920290,8700,8740,8740,8700,628
|
|
20240902,103300,69451250,8710,8710,8710,8710,0
|
|
20240902,103200,69451250,8710,8710,8710,8710,0
|
|
20240902,103100,69451250,8710,8710,8710,8710,0
|
|
20240902,103000,69451250,8710,8710,8710,8710,0
|
|
20240902,102900,69451250,8710,8710,8710,8710,0
|
|
20240902,102800,69451250,8710,8710,8710,8710,0
|
|
20240902,102700,69451250,8710,8710,8710,8710,0
|
|
20240902,102600,69451250,8710,8710,8710,8710,35
|
|
20240902,102500,69146400,8710,8710,8710,8710,3
|
|
20240902,102400,69120270,8730,8730,8730,8720,214
|
|
20240902,102300,67252120,8760,8760,8760,8760,0
|
|
20240902,102200,67252120,8760,8760,8760,8760,0
|
|
20240902,102100,67252120,8760,8740,8770,8700,3180
|
|
20240902,102000,39532610,8750,8750,8750,8750,0
|
|
20240902,101900,39532610,8750,8750,8750,8750,8
|
|
20240902,101800,39462610,8760,8760,8760,8760,0
|
|
20240902,101700,39462610,8760,8760,8760,8760,1
|
|
20240902,101600,39453850,8750,8750,8750,8750,106
|
|
20240902,101500,38526350,8760,8760,8760,8760,1
|
|
20240902,101400,38517590,8760,8760,8760,8760,0
|
|
20240902,101300,38517590,8760,8760,8760,8760,0
|
|
20240902,101200,38517590,8760,8760,8760,8760,0
|
|
20240902,101100,38517590,8760,8740,8760,8740,269
|
|
20240902,101000,36163590,8750,8750,8750,8750,0
|
|
20240902,100900,36163590,8750,8750,8750,8750,22
|
|
20240902,100800,35971090,8750,8750,8750,8750,21
|
|
20240902,100700,35787340,8750,8750,8750,8750,0
|
|
20240902,100600,35787340,8750,8750,8750,8750,0
|
|
20240902,100500,35787340,8750,8750,8750,8750,0
|
|
20240902,100400,35787340,8750,8750,8750,8750,2
|
|
20240902,100300,35769840,8750,8750,8750,8750,12
|
|
20240902,100200,35664840,8750,8750,8750,8750,1
|
|
20240902,100100,35656090,8750,8750,8750,8750,0
|
|
20240902,100000,35656090,8750,8750,8750,8750,93
|
|
20240902,095900,34842340,8760,8760,8760,8760,0
|
|
20240902,095800,34842340,8760,8750,8760,8750,178
|
|
20240902,095700,33283190,8740,8740,8740,8740,0
|
|
20240902,095600,33283190,8740,8740,8740,8740,0
|
|
20240902,095500,33283190,8740,8740,8740,8740,62
|
|
20240902,095400,32741310,8740,8740,8740,8740,0
|
|
20240902,095300,32741310,8740,8740,8740,8740,12
|
|
20240902,095200,32636430,8740,8740,8740,8740,0
|
|
20240902,095100,32636430,8740,8740,8740,8740,18
|
|
20240902,095000,32479110,8740,8740,8740,8740,13
|
|
20240902,094900,32365490,8740,8740,8740,8740,5
|
|
20240902,094800,32321790,8740,8740,8740,8740,77
|
|
20240902,094700,31648810,8740,8740,8740,8740,0
|
|
20240902,094600,31648810,8740,8740,8740,8740,0
|
|
20240902,094500,31648810,8740,8740,8740,8740,54
|
|
20240902,094400,31176850,8740,8740,8740,8740,2
|
|
20240902,094300,31159370,8740,8740,8740,8740,3
|
|
20240902,094200,31133150,8740,8740,8740,8740,1
|
|
20240902,094100,31124410,8740,8740,8740,8740,0
|
|
20240902,094000,31124410,8740,8740,8740,8740,5
|
|
20240902,093900,31080710,8740,8740,8740,8740,19
|
|
20240902,093800,30914650,8740,8740,8740,8740,22
|
|
20240902,093700,30722370,8740,8740,8740,8740,4
|
|
20240902,093600,30687410,8740,8720,8740,8720,178
|
|
20240902,093500,29135210,8720,8720,8720,8720,0
|
|
20240902,093400,29135210,8720,8720,8720,8720,3
|
|
20240902,093300,29109050,8720,8720,8720,8720,5
|
|
20240902,093200,29065450,8720,8740,8740,8720,63
|
|
20240902,093100,28516070,8740,8740,8740,8740,57
|
|
20240902,093000,28017890,8740,8740,8740,8740,5
|
|
20240902,092900,27974190,8740,8740,8740,8740,151
|
|
20240902,092800,26654450,8740,8740,8740,8740,3
|
|
20240902,092700,26628230,8730,8730,8730,8730,6
|
|
20240902,092600,26575850,8730,8730,8730,8730,0
|
|
20240902,092500,26575850,8730,8740,8740,8730,214
|
|
20240902,092400,24706830,8740,8740,8740,8740,2
|
|
20240902,092300,24689350,8740,8740,8740,8740,0
|
|
20240902,092200,24689350,8740,8740,8740,8740,180
|
|
20240902,092100,23116150,8750,8750,8750,8750,27
|
|
20240902,092000,22879900,8750,8740,8750,8740,88
|
|
20240902,091900,22110670,8740,8740,8740,8740,60
|
|
20240902,091800,21586270,8730,8730,8730,8730,0
|
|
20240902,091700,21586270,8730,8730,8730,8730,0
|
|
20240902,091600,21586270,8730,8730,8730,8730,0
|
|
20240902,091500,21586270,8730,8730,8730,8730,8
|
|
20240902,091400,21516430,8700,8730,8730,8700,152
|
|
20240902,091300,20192880,8720,8730,8730,8720,21
|
|
20240902,091200,20009570,8750,8750,8750,8750,0
|
|
20240902,091100,20009570,8750,8740,8750,8740,367
|
|
20240902,091000,16798590,8740,8740,8740,8740,1
|
|
20240902,090900,16789850,8750,8740,8750,8740,232
|
|
20240902,090800,14760070,8750,8750,8750,8750,13
|
|
20240902,090700,14646320,8750,8750,8750,8750,8
|
|
20240902,090600,14576320,8760,8760,8760,8760,0
|
|
20240902,090500,14576320,8760,8730,8760,8690,774
|
|
20240902,090400,7833900,8750,8750,8750,8730,623
|
|
20240902,090300,2386850,8750,8800,8800,8750,13
|
|
20240902,090200,2272950,8800,8750,8800,8750,102
|
|
20240902,090100,1380350,8790,8790,8790,8790,113
|
|
20240902,090000,387080,8810,8790,8810,8790,44
|