683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,202000,397204270,5450,5450,5450,5450,3542
|
|
20240902,201900,397204270,5450,5450,5450,5450,0
|
|
20240902,201800,397204270,5450,5450,5450,5450,0
|
|
20240902,201700,397204270,5450,5450,5450,5450,0
|
|
20240902,201600,397204270,5450,5450,5450,5450,0
|
|
20240902,201500,397204270,5450,5450,5450,5450,0
|
|
20240902,201400,397204270,5450,5450,5450,5450,0
|
|
20240902,201300,397204270,5450,5450,5450,5450,0
|
|
20240902,201200,397204270,5450,5450,5450,5450,0
|
|
20240902,201100,397204270,5450,5450,5450,5450,0
|
|
20240902,201000,397204270,5450,5450,5450,5450,0
|
|
20240902,200900,397204270,5450,5450,5450,5450,0
|
|
20240902,200800,397204270,5450,5450,5450,5450,0
|
|
20240902,200700,397204270,5450,5450,5450,5450,0
|
|
20240902,200600,397204270,5450,5450,5450,5450,0
|
|
20240902,200500,397204270,5450,5450,5450,5450,0
|
|
20240902,200400,397204270,5450,5450,5450,5450,0
|
|
20240902,200300,397204270,5450,5450,5450,5450,0
|
|
20240902,200200,397204270,5450,5450,5450,5450,0
|
|
20240902,200100,397204270,5450,5450,5450,5450,0
|
|
20240902,200000,397204270,5450,5450,5450,5450,0
|
|
20240902,195900,397204270,5450,5450,5450,5450,0
|
|
20240902,195800,397204270,5450,5450,5450,5450,0
|
|
20240902,195700,397204270,5450,5450,5450,5450,0
|
|
20240902,195600,397204270,5450,5450,5450,5450,0
|
|
20240902,195500,397204270,5450,5450,5450,5450,0
|
|
20240902,195400,397204270,5450,5450,5450,5450,0
|
|
20240902,195300,397204270,5450,5450,5450,5450,0
|
|
20240902,195200,397204270,5450,5450,5450,5450,0
|
|
20240902,195100,397204270,5450,5450,5450,5450,0
|
|
20240902,195000,397204270,5450,5450,5450,5450,3542
|
|
20240902,194900,397204270,5450,5450,5450,5450,0
|
|
20240902,194800,397204270,5450,5450,5450,5450,0
|
|
20240902,194700,397204270,5450,5450,5450,5450,0
|
|
20240902,194600,397204270,5450,5450,5450,5450,0
|
|
20240902,194500,397204270,5450,5450,5450,5450,0
|
|
20240902,194400,397204270,5450,5450,5450,5450,0
|
|
20240902,194300,397204270,5450,5450,5450,5450,0
|
|
20240902,194200,397204270,5450,5450,5450,5450,0
|
|
20240902,194100,397204270,5450,5450,5450,5450,0
|
|
20240902,194000,397204270,5450,5450,5450,5450,0
|
|
20240902,193900,397204270,5450,5450,5450,5450,0
|
|
20240902,193800,397204270,5450,5450,5450,5450,0
|
|
20240902,193700,397204270,5450,5450,5450,5450,0
|
|
20240902,193600,397204270,5450,5450,5450,5450,0
|
|
20240902,193500,397204270,5450,5450,5450,5450,0
|
|
20240902,193400,397204270,5450,5450,5450,5450,0
|
|
20240902,193300,397204270,5450,5450,5450,5450,0
|
|
20240902,193200,397204270,5450,5450,5450,5450,0
|
|
20240902,193100,397204270,5450,5450,5450,5450,0
|
|
20240902,193000,397204270,5450,5450,5450,5450,0
|
|
20240902,192900,397204270,5450,5450,5450,5450,0
|
|
20240902,192800,397204270,5450,5450,5450,5450,0
|
|
20240902,192700,397204270,5450,5450,5450,5450,0
|
|
20240902,192600,397204270,5450,5450,5450,5450,0
|
|
20240902,192500,397204270,5450,5450,5450,5450,0
|
|
20240902,192400,397204270,5450,5450,5450,5450,0
|
|
20240902,192300,397204270,5450,5450,5450,5450,0
|
|
20240902,192200,397204270,5450,5450,5450,5450,0
|
|
20240902,192100,397204270,5450,5450,5450,5450,0
|
|
20240902,192000,397204270,5450,5450,5450,5450,3542
|
|
20240902,191900,397204270,5450,5450,5450,5450,0
|
|
20240902,191800,397204270,5450,5450,5450,5450,0
|
|
20240902,191700,397204270,5450,5450,5450,5450,0
|
|
20240902,191600,397204270,5450,5450,5450,5450,0
|
|
20240902,191500,397204270,5450,5450,5450,5450,0
|
|
20240902,191400,397204270,5450,5450,5450,5450,0
|
|
20240902,191300,397204270,5450,5450,5450,5450,0
|
|
20240902,191200,397204270,5450,5450,5450,5450,0
|
|
20240902,191100,397204270,5450,5450,5450,5450,0
|
|
20240902,191000,397204270,5450,5450,5450,5450,0
|
|
20240902,190900,397204270,5450,5450,5450,5450,0
|
|
20240902,190800,397204270,5450,5450,5450,5450,0
|
|
20240902,190700,397204270,5450,5450,5450,5450,0
|
|
20240902,190600,397204270,5450,5450,5450,5450,0
|
|
20240902,190500,397204270,5450,5450,5450,5450,0
|
|
20240902,190400,397204270,5450,5450,5450,5450,0
|
|
20240902,190300,397204270,5450,5450,5450,5450,0
|
|
20240902,190200,397204270,5450,5450,5450,5450,0
|
|
20240902,190100,397204270,5450,5450,5450,5450,0
|
|
20240902,190000,397204270,5450,5450,5450,5450,0
|
|
20240902,185900,397204270,5450,5450,5450,5450,0
|
|
20240902,185800,397204270,5450,5450,5450,5450,0
|
|
20240902,185700,397204270,5450,5450,5450,5450,0
|
|
20240902,185600,397204270,5450,5450,5450,5450,0
|
|
20240902,185500,397204270,5450,5450,5450,5450,0
|
|
20240902,185400,397204270,5450,5450,5450,5450,0
|
|
20240902,185300,397204270,5450,5450,5450,5450,0
|
|
20240902,185200,397204270,5450,5450,5450,5450,0
|
|
20240902,185100,397204270,5450,5450,5450,5450,0
|
|
20240902,185000,397204270,5450,5450,5450,5450,3542
|
|
20240902,184900,397204270,5450,5450,5450,5450,0
|
|
20240902,184800,397204270,5450,5450,5450,5450,0
|
|
20240902,184700,397204270,5450,5450,5450,5450,0
|
|
20240902,184600,397204270,5450,5450,5450,5450,0
|
|
20240902,184500,397204270,5450,5450,5450,5450,0
|
|
20240902,184400,397204270,5450,5450,5450,5450,0
|
|
20240902,184300,397204270,5450,5450,5450,5450,0
|
|
20240902,184200,397204270,5450,5450,5450,5450,0
|
|
20240902,184100,397204270,5450,5450,5450,5450,0
|
|
20240902,184000,397204270,5450,5450,5450,5450,0
|
|
20240902,183900,397204270,5450,5450,5450,5450,0
|
|
20240902,183800,397204270,5450,5450,5450,5450,0
|
|
20240902,183700,397204270,5450,5450,5450,5450,0
|
|
20240902,183600,397204270,5450,5450,5450,5450,0
|
|
20240902,183500,397204270,5450,5450,5450,5450,0
|
|
20240902,183400,397204270,5450,5450,5450,5450,0
|
|
20240902,183300,397204270,5450,5450,5450,5450,0
|
|
20240902,183200,397204270,5450,5450,5450,5450,0
|
|
20240902,183100,397204270,5450,5450,5450,5450,0
|
|
20240902,183000,397204270,5450,5450,5450,5450,0
|
|
20240902,182900,397204270,5450,5450,5450,5450,0
|
|
20240902,182800,397204270,5450,5450,5450,5450,0
|
|
20240902,182700,397204270,5450,5450,5450,5450,0
|
|
20240902,182600,397204270,5450,5450,5450,5450,0
|
|
20240902,182500,397204270,5450,5450,5450,5450,0
|
|
20240902,182400,397204270,5450,5450,5450,5450,0
|
|
20240902,182300,397204270,5450,5450,5450,5450,0
|
|
20240902,182200,397204270,5450,5450,5450,5450,0
|
|
20240902,182100,397204270,5450,5450,5450,5450,0
|
|
20240902,182000,397204270,5450,5450,5450,5450,3542
|
|
20240902,181900,397204270,5450,5450,5450,5450,0
|
|
20240902,181800,397204270,5450,5450,5450,5450,0
|
|
20240902,181700,397204270,5450,5450,5450,5450,0
|
|
20240902,181600,397204270,5450,5450,5450,5450,0
|
|
20240902,181500,397204270,5450,5450,5450,5450,0
|
|
20240902,181400,397204270,5450,5450,5450,5450,0
|
|
20240902,181300,397204270,5450,5450,5450,5450,0
|
|
20240902,181200,397204270,5450,5450,5450,5450,0
|
|
20240902,181100,397204270,5450,5450,5450,5450,0
|
|
20240902,181000,397204270,5450,5450,5450,5450,0
|
|
20240902,180900,397204270,5450,5450,5450,5450,0
|
|
20240902,180800,397204270,5450,5450,5450,5450,0
|
|
20240902,180700,397204270,5450,5450,5450,5450,0
|
|
20240902,180600,397204270,5450,5450,5450,5450,0
|
|
20240902,180500,397204270,5450,5450,5450,5450,0
|
|
20240902,180400,397204270,5450,5450,5450,5450,0
|
|
20240902,180300,397204270,5450,5450,5450,5450,0
|
|
20240902,180200,397204270,5450,5450,5450,5450,0
|
|
20240902,180100,397204270,5450,5450,5450,5450,0
|
|
20240902,180000,397204270,5450,5450,5450,5450,0
|
|
20240902,175900,397204270,5450,5450,5450,5450,0
|
|
20240902,175800,397204270,5450,5450,5450,5450,0
|
|
20240902,175700,397204270,5450,5450,5450,5450,0
|
|
20240902,175600,397204270,5450,5450,5450,5450,0
|
|
20240902,175500,397204270,5450,5450,5450,5450,0
|
|
20240902,175400,397204270,5450,5450,5450,5450,0
|
|
20240902,175300,397204270,5450,5450,5450,5450,0
|
|
20240902,175200,397204270,5450,5450,5450,5450,0
|
|
20240902,175100,397204270,5450,5450,5450,5450,0
|
|
20240902,175000,397204270,5450,5450,5450,5450,3542
|
|
20240902,174900,397204270,5450,5450,5450,5450,0
|
|
20240902,174800,397204270,5450,5450,5450,5450,0
|
|
20240902,174700,397204270,5450,5450,5450,5450,0
|
|
20240902,174600,397204270,5450,5450,5450,5450,0
|
|
20240902,174500,397204270,5450,5450,5450,5450,0
|
|
20240902,174400,397204270,5450,5450,5450,5450,0
|
|
20240902,174300,397204270,5450,5450,5450,5450,0
|
|
20240902,174200,397204270,5450,5450,5450,5450,0
|
|
20240902,174100,397204270,5450,5450,5450,5450,0
|
|
20240902,174000,397204270,5450,5450,5450,5450,0
|
|
20240902,173900,397204270,5450,5450,5450,5450,0
|
|
20240902,173800,397204270,5450,5450,5450,5450,0
|
|
20240902,173700,397204270,5450,5450,5450,5450,0
|
|
20240902,173600,397204270,5450,5450,5450,5450,0
|
|
20240902,173500,397204270,5450,5450,5450,5450,0
|
|
20240902,173400,397204270,5450,5450,5450,5450,0
|
|
20240902,173300,397204270,5450,5450,5450,5450,0
|
|
20240902,173200,397204270,5450,5450,5450,5450,0
|
|
20240902,173100,397204270,5450,5450,5450,5450,0
|
|
20240902,173000,397204270,5450,5450,5450,5450,0
|
|
20240902,172900,397204270,5450,5450,5450,5450,0
|
|
20240902,172800,397204270,5450,5450,5450,5450,0
|
|
20240902,172700,397204270,5450,5450,5450,5450,0
|
|
20240902,172600,397204270,5450,5450,5450,5450,0
|
|
20240902,172500,397204270,5450,5450,5450,5450,0
|
|
20240902,172400,397204270,5450,5450,5450,5450,0
|
|
20240902,172300,397204270,5450,5450,5450,5450,0
|
|
20240902,172200,397204270,5450,5450,5450,5450,0
|
|
20240902,172100,397204270,5450,5450,5450,5450,0
|
|
20240902,172000,397204270,5450,5450,5450,5450,3542
|
|
20240902,171900,397204270,5450,5450,5450,5450,0
|
|
20240902,171800,397204270,5450,5450,5450,5450,0
|
|
20240902,171700,397204270,5450,5450,5450,5450,0
|
|
20240902,171600,397204270,5450,5450,5450,5450,0
|
|
20240902,171500,397204270,5450,5450,5450,5450,0
|
|
20240902,171400,397204270,5450,5450,5450,5450,0
|
|
20240902,171300,397204270,5450,5450,5450,5450,0
|
|
20240902,171200,397204270,5450,5450,5450,5450,0
|
|
20240902,171100,397204270,5450,5450,5450,5450,0
|
|
20240902,171000,397204270,5450,5450,5450,5450,0
|
|
20240902,170900,397204270,5450,5450,5450,5450,0
|
|
20240902,170800,397204270,5450,5450,5450,5450,0
|
|
20240902,170700,397204270,5450,5450,5450,5450,0
|
|
20240902,170600,397204270,5450,5450,5450,5450,0
|
|
20240902,170500,397204270,5450,5450,5450,5450,0
|
|
20240902,170400,397204270,5450,5450,5450,5450,0
|
|
20240902,170300,397204270,5450,5450,5450,5450,0
|
|
20240902,170200,397204270,5450,5450,5450,5450,0
|
|
20240902,170100,397204270,5450,5450,5450,5450,0
|
|
20240902,170000,397204270,5450,5450,5450,5450,0
|
|
20240902,165900,397204270,5450,5450,5450,5450,0
|
|
20240902,165800,397204270,5450,5450,5450,5450,0
|
|
20240902,165700,397204270,5450,5450,5450,5450,0
|
|
20240902,165600,397204270,5450,5450,5450,5450,0
|
|
20240902,165500,397204270,5450,5450,5450,5450,0
|
|
20240902,165400,397204270,5450,5450,5450,5450,0
|
|
20240902,165300,397204270,5450,5450,5450,5450,0
|
|
20240902,165200,397204270,5450,5450,5450,5450,0
|
|
20240902,165100,397204270,5450,5450,5450,5450,0
|
|
20240902,165000,397204270,5450,5450,5450,5450,3542
|
|
20240902,164900,397204270,5450,5450,5450,5450,0
|
|
20240902,164800,397204270,5450,5450,5450,5450,0
|
|
20240902,164700,397204270,5450,5450,5450,5450,0
|
|
20240902,164600,397204270,5450,5450,5450,5450,0
|
|
20240902,164500,397204270,5450,5450,5450,5450,0
|
|
20240902,164400,397204270,5450,5450,5450,5450,0
|
|
20240902,164300,397204270,5450,5450,5450,5450,0
|
|
20240902,164200,397204270,5450,5450,5450,5450,0
|
|
20240902,164100,397204270,5450,5450,5450,5450,0
|
|
20240902,164000,397204270,5450,5450,5450,5450,0
|
|
20240902,163900,397204270,5450,5450,5450,5450,0
|
|
20240902,163800,397204270,5450,5450,5450,5450,0
|
|
20240902,163700,397204270,5450,5450,5450,5450,0
|
|
20240902,163600,397204270,5450,5450,5450,5450,0
|
|
20240902,163500,397204270,5450,5450,5450,5450,0
|
|
20240902,163400,397204270,5450,5450,5450,5450,0
|
|
20240902,163300,397204270,5450,5450,5450,5450,0
|
|
20240902,163200,397204270,5450,5450,5450,5450,0
|
|
20240902,163100,397204270,5450,5450,5450,5450,0
|
|
20240902,163000,397204270,5450,5450,5450,5450,0
|
|
20240902,162900,397204270,5450,5450,5450,5450,0
|
|
20240902,162800,397204270,5450,5450,5450,5450,0
|
|
20240902,162700,397204270,5450,5450,5450,5450,0
|
|
20240902,162600,397204270,5450,5450,5450,5450,0
|
|
20240902,162500,397204270,5450,5450,5450,5450,0
|
|
20240902,162400,397204270,5450,5450,5450,5450,0
|
|
20240902,162300,397204270,5450,5450,5450,5450,0
|
|
20240902,162200,397204270,5450,5450,5450,5450,0
|
|
20240902,162100,397204270,5450,5450,5450,5450,0
|
|
20240902,162000,397204270,5450,5450,5450,5450,3542
|
|
20240902,161900,397204270,5450,5450,5450,5450,0
|
|
20240902,161800,397204270,5450,5450,5450,5450,0
|
|
20240902,161700,397204270,5450,5450,5450,5450,0
|
|
20240902,161600,397204270,5450,5450,5450,5450,0
|
|
20240902,161500,397204270,5450,5450,5450,5450,0
|
|
20240902,161400,397204270,5450,5450,5450,5450,0
|
|
20240902,161300,397204270,5450,5450,5450,5450,0
|
|
20240902,161200,397204270,5450,5450,5450,5450,0
|
|
20240902,161100,397204270,5450,5450,5450,5450,0
|
|
20240902,161000,397204270,5450,5450,5450,5450,0
|
|
20240902,160900,397204270,5450,5450,5450,5450,0
|
|
20240902,160800,397204270,5450,5450,5450,5450,0
|
|
20240902,160700,397204270,5450,5450,5450,5450,0
|
|
20240902,160600,397204270,5450,5450,5450,5450,0
|
|
20240902,160500,397204270,5450,5450,5450,5450,0
|
|
20240902,160400,397204270,5450,5450,5450,5450,0
|
|
20240902,160300,397204270,5450,5450,5450,5450,0
|
|
20240902,160200,397204270,5450,5450,5450,5450,0
|
|
20240902,160100,397204270,5450,5450,5450,5450,0
|
|
20240902,160000,397204270,5450,5450,5450,5450,0
|
|
20240902,155900,397204270,5450,5450,5450,5450,0
|
|
20240902,155800,397204270,5450,5450,5450,5450,0
|
|
20240902,155700,397204270,5450,5450,5450,5450,0
|
|
20240902,155600,397204270,5450,5450,5450,5450,0
|
|
20240902,155500,397204270,5450,5450,5450,5450,0
|
|
20240902,155400,397204270,5450,5450,5450,5450,0
|
|
20240902,155300,397204270,5450,5450,5450,5450,0
|
|
20240902,155200,397204270,5450,5450,5450,5450,0
|
|
20240902,155100,397204270,5450,5450,5450,5450,0
|
|
20240902,155000,397204270,5450,5450,5450,5450,3542
|
|
20240902,154900,397204270,5450,5450,5450,5450,0
|
|
20240902,154800,397204270,5450,5450,5450,5450,0
|
|
20240902,154700,397204270,5450,5450,5450,5450,0
|
|
20240902,154600,397204270,5450,5450,5450,5450,0
|
|
20240902,154500,397204270,5450,5450,5450,5450,0
|
|
20240902,154400,397204270,5450,5450,5450,5450,0
|
|
20240902,154300,397204270,5450,5450,5450,5450,0
|
|
20240902,154200,397204270,5450,5450,5450,5450,0
|
|
20240902,154100,397204270,5450,5450,5450,5450,0
|
|
20240902,154000,397204270,5450,5450,5450,5450,0
|
|
20240902,153900,397204270,5450,5450,5450,5450,0
|
|
20240902,153800,397204270,5450,5450,5450,5450,0
|
|
20240902,153700,397204270,5450,5450,5450,5450,0
|
|
20240902,153600,397204270,5450,5450,5450,5450,0
|
|
20240902,153500,397204270,5450,5450,5450,5450,0
|
|
20240902,153400,397204270,5450,5450,5450,5450,0
|
|
20240902,153300,397204270,5450,5450,5450,5450,0
|
|
20240902,153200,397204270,5450,5450,5450,5450,0
|
|
20240902,153100,397204270,5450,5450,5450,5450,0
|
|
20240902,153000,397204270,5450,5450,5450,5450,3542
|
|
20240902,152900,377900370,5430,5430,5430,5430,0
|
|
20240902,152800,377900370,5430,5430,5430,5430,0
|
|
20240902,152700,377900370,5430,5430,5430,5430,0
|
|
20240902,152600,377900370,5430,5430,5430,5430,0
|
|
20240902,152500,377900370,5430,5430,5430,5430,0
|
|
20240902,152400,377900370,5430,5430,5430,5430,0
|
|
20240902,152300,377900370,5430,5430,5430,5430,0
|
|
20240902,152200,377900370,5430,5430,5430,5430,0
|
|
20240902,152100,377900370,5430,5430,5430,5430,0
|
|
20240902,152000,377900370,5430,5430,5430,5430,0
|
|
20240902,151900,377900370,5430,5440,5440,5430,545
|
|
20240902,151800,374940800,5440,5430,5440,5430,545
|
|
20240902,151700,371981440,5430,5430,5430,5430,32
|
|
20240902,151600,371807680,5430,5430,5430,5430,8
|
|
20240902,151500,371764240,5430,5430,5430,5430,42
|
|
20240902,151400,371536180,5440,5440,5440,5440,0
|
|
20240902,151300,371536180,5440,5440,5440,5430,229
|
|
20240902,151200,370292580,5440,5440,5440,5440,59
|
|
20240902,151100,369971620,5440,5440,5440,5440,0
|
|
20240902,151000,369971620,5440,5430,5440,5430,312
|
|
20240902,150900,368277450,5430,5430,5430,5430,101
|
|
20240902,150800,367729020,5430,5430,5430,5430,0
|
|
20240902,150700,367729020,5430,5430,5430,5430,0
|
|
20240902,150600,367729020,5430,5430,5430,5430,0
|
|
20240902,150500,367729020,5430,5430,5430,5430,1269
|
|
20240902,150400,360838350,5440,5440,5440,5440,106
|
|
20240902,150300,360261710,5450,5450,5450,5450,0
|
|
20240902,150200,360261710,5450,5450,5450,5450,0
|
|
20240902,150100,360261710,5450,5450,5450,5450,0
|
|
20240902,150000,360261710,5450,5450,5450,5450,0
|
|
20240902,145900,360261710,5450,5450,5450,5450,0
|
|
20240902,145800,360261710,5450,5450,5450,5450,0
|
|
20240902,145700,360261710,5450,5450,5450,5450,0
|
|
20240902,145600,360261710,5450,5450,5450,5450,0
|
|
20240902,145500,360261710,5450,5450,5450,5450,284
|
|
20240902,145400,358713910,5450,5450,5450,5450,9
|
|
20240902,145300,358664860,5460,5460,5460,5460,200
|
|
20240902,145200,357572860,5460,5460,5460,5460,4
|
|
20240902,145100,357551020,5460,5460,5460,5460,939
|
|
20240902,145000,352424080,5460,5460,5460,5460,0
|
|
20240902,144900,352424080,5460,5460,5460,5460,0
|
|
20240902,144800,352424080,5460,5460,5460,5460,10
|
|
20240902,144700,352369480,5460,5460,5460,5460,0
|
|
20240902,144600,352369480,5460,5460,5460,5460,1
|
|
20240902,144500,352364020,5450,5450,5450,5450,0
|
|
20240902,144400,352364020,5450,5450,5450,5450,0
|
|
20240902,144300,352364020,5450,5450,5450,5450,0
|
|
20240902,144200,352364020,5450,5450,5450,5450,0
|
|
20240902,144100,352364020,5450,5450,5450,5450,0
|
|
20240902,144000,352364020,5450,5450,5450,5450,0
|
|
20240902,143900,352364020,5450,5450,5450,5450,0
|
|
20240902,143800,352364020,5450,5450,5450,5450,0
|
|
20240902,143700,352364020,5450,5450,5450,5450,259
|
|
20240902,143600,350952470,5460,5460,5460,5460,0
|
|
20240902,143500,350952470,5460,5460,5460,5460,0
|
|
20240902,143400,350952470,5460,5460,5460,5460,7
|
|
20240902,143300,350914250,5460,5460,5460,5460,0
|
|
20240902,143200,350914250,5460,5460,5460,5460,86
|
|
20240902,143100,350444690,5460,5460,5460,5460,0
|
|
20240902,143000,350444690,5460,5460,5460,5460,10
|
|
20240902,142900,350390090,5460,5460,5460,5460,0
|
|
20240902,142800,350390090,5460,5460,5460,5460,1
|
|
20240902,142700,350384630,5460,5460,5460,5460,0
|
|
20240902,142600,350384630,5460,5460,5460,5460,0
|
|
20240902,142500,350384630,5460,5460,5460,5460,0
|
|
20240902,142400,350384630,5460,5460,5460,5460,0
|
|
20240902,142300,350384630,5460,5460,5460,5460,69
|
|
20240902,142200,350007890,5460,5460,5460,5460,0
|
|
20240902,142100,350007890,5460,5460,5460,5460,0
|
|
20240902,142000,350007890,5460,5460,5460,5460,0
|
|
20240902,141900,350007890,5460,5460,5460,5460,0
|
|
20240902,141800,350007890,5460,5460,5460,5460,0
|
|
20240902,141700,350007890,5460,5460,5460,5460,0
|
|
20240902,141600,350007890,5460,5460,5460,5460,1
|
|
20240902,141500,350002430,5450,5450,5450,5450,281
|
|
20240902,141400,348470980,5460,5450,5460,5450,101
|
|
20240902,141300,347920520,5460,5460,5460,5460,0
|
|
20240902,141200,347920520,5460,5460,5460,5460,0
|
|
20240902,141100,347920520,5460,5460,5460,5460,0
|
|
20240902,141000,347920520,5460,5460,5460,5460,0
|
|
20240902,140900,347920520,5460,5460,5460,5460,0
|
|
20240902,140800,347920520,5460,5460,5460,5460,102
|
|
20240902,140700,347363600,5460,5460,5460,5460,0
|
|
20240902,140600,347363600,5460,5460,5460,5460,0
|
|
20240902,140500,347363600,5460,5460,5460,5460,0
|
|
20240902,140400,347363600,5460,5460,5460,5460,115
|
|
20240902,140300,346735700,5460,5460,5460,5460,0
|
|
20240902,140200,346735700,5460,5460,5460,5460,0
|
|
20240902,140100,346735700,5460,5460,5460,5460,0
|
|
20240902,140000,346735700,5460,5460,5460,5460,65
|
|
20240902,135900,346380800,5460,5460,5460,5460,0
|
|
20240902,135800,346380800,5460,5460,5460,5460,0
|
|
20240902,135700,346380800,5460,5460,5460,5460,98
|
|
20240902,135600,345845720,5460,5460,5460,5460,0
|
|
20240902,135500,345845720,5460,5460,5460,5460,0
|
|
20240902,135400,345845720,5460,5460,5460,5460,0
|
|
20240902,135300,345845720,5460,5460,5460,5460,0
|
|
20240902,135200,345845720,5460,5460,5460,5460,0
|
|
20240902,135100,345845720,5460,5460,5460,5460,0
|
|
20240902,135000,345845720,5460,5460,5460,5460,100
|
|
20240902,134900,345299720,5460,5460,5460,5460,86
|
|
20240902,134800,344830160,5460,5460,5460,5460,0
|
|
20240902,134700,344830160,5460,5460,5460,5460,0
|
|
20240902,134600,344830160,5460,5460,5460,5460,0
|
|
20240902,134500,344830160,5460,5460,5460,5460,50
|
|
20240902,134400,344557160,5460,5460,5460,5460,0
|
|
20240902,134300,344557160,5460,5460,5460,5460,0
|
|
20240902,134200,344557160,5460,5460,5460,5460,0
|
|
20240902,134100,344557160,5460,5460,5460,5460,0
|
|
20240902,134000,344557160,5460,5460,5460,5460,0
|
|
20240902,133900,344557160,5460,5460,5460,5460,0
|
|
20240902,133800,344557160,5460,5460,5460,5460,0
|
|
20240902,133700,344557160,5460,5460,5460,5460,0
|
|
20240902,133600,344557160,5460,5460,5460,5460,0
|
|
20240902,133500,344557160,5460,5460,5460,5460,1
|
|
20240902,133400,344551700,5450,5450,5450,5450,25
|
|
20240902,133300,344415450,5460,5460,5460,5460,0
|
|
20240902,133200,344415450,5460,5460,5460,5460,0
|
|
20240902,133100,344415450,5460,5460,5460,5460,0
|
|
20240902,133000,344415450,5460,5460,5460,5460,0
|
|
20240902,132900,344415450,5460,5460,5460,5460,0
|
|
20240902,132800,344415450,5460,5460,5460,5460,0
|
|
20240902,132700,344415450,5460,5460,5460,5460,0
|
|
20240902,132600,344415450,5460,5450,5460,5450,21
|
|
20240902,132500,344300990,5460,5460,5460,5460,1
|
|
20240902,132400,344295530,5450,5450,5450,5450,0
|
|
20240902,132300,344295530,5450,5450,5450,5450,0
|
|
20240902,132200,344295530,5450,5460,5460,5450,6785
|
|
20240902,132100,307250630,5470,5470,5470,5470,0
|
|
20240902,132000,307250630,5470,5470,5470,5470,0
|
|
20240902,131900,307250630,5470,5470,5470,5470,0
|
|
20240902,131800,307250630,5470,5470,5470,5470,0
|
|
20240902,131700,307250630,5470,5470,5470,5470,0
|
|
20240902,131600,307250630,5470,5470,5470,5470,641
|
|
20240902,131500,303744360,5460,5450,5460,5450,1362
|
|
20240902,131400,296312730,5450,5450,5450,5450,0
|
|
20240902,131300,296312730,5450,5450,5450,5450,0
|
|
20240902,131200,296312730,5450,5450,5450,5450,0
|
|
20240902,131100,296312730,5450,5450,5450,5450,246
|
|
20240902,131000,294972030,5450,5460,5460,5450,548
|
|
20240902,130900,291982410,5470,5470,5470,5470,0
|
|
20240902,130800,291982410,5470,5470,5470,5470,0
|
|
20240902,130700,291982410,5470,5470,5470,5470,0
|
|
20240902,130600,291982410,5470,5470,5470,5470,0
|
|
20240902,130500,291982410,5470,5470,5470,5470,0
|
|
20240902,130400,291982410,5470,5470,5470,5470,0
|
|
20240902,130300,291982410,5470,5470,5470,5470,222
|
|
20240902,130200,290768070,5480,5480,5480,5480,0
|
|
20240902,130100,290768070,5480,5480,5480,5480,0
|
|
20240902,130000,290768070,5480,5480,5480,5480,93
|
|
20240902,125900,290258430,5480,5480,5480,5480,23
|
|
20240902,125800,290132390,5480,5480,5480,5480,103
|
|
20240902,125700,289567950,5480,5470,5480,5470,111
|
|
20240902,125600,288960670,5470,5470,5480,5470,105
|
|
20240902,125500,288385290,5480,5480,5480,5480,22
|
|
20240902,125400,288264730,5480,5480,5480,5480,104
|
|
20240902,125300,287694810,5480,5480,5480,5480,11
|
|
20240902,125200,287634530,5480,5480,5480,5480,114
|
|
20240902,125100,287009810,5480,5490,5490,5480,21
|
|
20240902,125000,286894620,5490,5480,5490,5480,95
|
|
20240902,124900,286373100,5480,5490,5490,5480,211
|
|
20240902,124800,285215780,5480,5480,5480,5480,12
|
|
20240902,124700,285150020,5480,5490,5490,5480,115
|
|
20240902,124600,284518790,5490,5490,5490,5490,1
|
|
20240902,124500,284513300,5480,5480,5490,5470,119
|
|
20240902,124400,283860380,5490,5490,5490,5490,32
|
|
20240902,124300,283684700,5490,5490,5490,5490,103
|
|
20240902,124200,283119230,5490,5490,5490,5490,11
|
|
20240902,124100,283058840,5490,5490,5490,5490,104
|
|
20240902,124000,282487880,5490,5490,5490,5490,114
|
|
20240902,123900,281862020,5480,5490,5490,5480,21
|
|
20240902,123800,281746830,5490,5480,5490,5480,235
|
|
20240902,123700,280457790,5490,5480,5490,5480,32
|
|
20240902,123600,280282220,5490,5480,5490,5480,104
|
|
20240902,123500,279711370,5490,5490,5490,5480,26
|
|
20240902,123400,279568770,5490,5480,5490,5480,154
|
|
20240902,123300,278724830,5480,5480,5480,5480,11
|
|
20240902,123200,278664550,5480,5480,5480,5480,115
|
|
20240902,123100,278034350,5480,5490,5490,5480,105
|
|
20240902,123000,277458030,5490,5490,5490,5490,11
|
|
20240902,122900,277397640,5490,5490,5490,5490,107
|
|
20240902,122800,276810210,5490,5480,5490,5480,32
|
|
20240902,122700,276634730,5490,5490,5490,5490,104
|
|
20240902,122600,276063770,5490,5480,5490,5480,5
|
|
20240902,122500,276036360,5490,5480,5490,5480,112
|
|
20240902,122400,275422490,5490,5490,5490,5480,105
|
|
20240902,122300,274846970,5480,5480,5480,5480,34
|
|
20240902,122200,274660650,5490,5480,5490,5480,106
|
|
20240902,122100,274079760,5480,5480,5480,5480,11
|
|
20240902,122000,274019480,5480,5480,5480,5480,115
|
|
20240902,121900,273389280,5480,5480,5480,5480,11
|
|
20240902,121800,273329000,5480,5480,5480,5480,92
|
|
20240902,121700,272824840,5480,5480,5480,5450,1001
|
|
20240902,121600,267361040,5490,5490,5490,5490,215
|
|
20240902,121500,266180690,5490,5490,5490,5490,11
|
|
20240902,121400,266120300,5490,5490,5490,5490,104
|
|
20240902,121300,265549340,5490,5490,5490,5490,11
|
|
20240902,121200,265488950,5490,5490,5490,5490,115
|
|
20240902,121100,264857600,5490,5480,5490,5480,5284
|
|
20240902,121000,235901270,5480,5480,5480,5480,11
|
|
20240902,120900,235840990,5480,5480,5480,5480,174
|
|
20240902,120800,234887470,5480,5480,5480,5480,16
|
|
20240902,120700,234799790,5480,5480,5480,5480,104
|
|
20240902,120600,234229870,5480,5480,5480,5480,11
|
|
20240902,120500,234169590,5480,5470,5480,5470,44
|
|
20240902,120400,233928790,5470,5470,5470,5470,11
|
|
20240902,120300,233868620,5470,5470,5470,5460,112
|
|
20240902,120200,233256070,5470,5460,5470,5460,126
|
|
20240902,120100,232567050,5470,5480,5480,5470,760
|
|
20240902,120000,228409740,5470,5470,5470,5470,101
|
|
20240902,115900,227857270,5480,5480,5480,5480,11
|
|
20240902,115800,227796990,5480,5480,5480,5480,104
|
|
20240902,115700,227227070,5480,5480,5480,5480,22
|
|
20240902,115600,227106510,5480,5480,5480,5480,103
|
|
20240902,115500,226542070,5480,5480,5480,5480,11
|
|
20240902,115400,226481790,5480,5480,5480,5480,93
|
|
20240902,115300,225972150,5480,5490,5490,5480,114
|
|
20240902,115200,225346510,5480,5480,5480,5480,22
|
|
20240902,115100,225225950,5480,5480,5480,5480,92
|
|
20240902,115000,224721790,5480,5470,5480,5470,6212
|
|
20240902,114900,190682130,5470,5470,5470,5470,115
|
|
20240902,114800,190053080,5470,5480,5480,5470,167
|
|
20240902,114700,189139480,5470,5480,5480,5470,128
|
|
20240902,114600,188438290,5480,5480,5480,5480,99
|
|
20240902,114500,187895770,5480,5480,5480,5480,135
|
|
20240902,114400,187155970,5480,5480,5480,5480,11
|
|
20240902,114300,187095690,5480,5480,5480,5480,103
|
|
20240902,114200,186531250,5480,5470,5480,5470,83
|
|
20240902,114100,186077130,5470,5470,5470,5470,22
|
|
20240902,114000,185956790,5470,5470,5470,5470,104
|
|
20240902,113900,185387910,5470,5470,5470,5470,11
|
|
20240902,113800,185327740,5470,5470,5470,5470,107
|
|
20240902,113700,184742450,5470,5470,5470,5470,22
|
|
20240902,113600,184622110,5470,5470,5470,5470,104
|
|
20240902,113500,184053230,5470,5470,5470,5470,0
|
|
20240902,113400,184053230,5470,5450,5470,5450,2883
|
|
20240902,113300,168338930,5450,5450,5450,5450,116
|
|
20240902,113200,167706730,5450,5450,5450,5450,11
|
|
20240902,113100,167646780,5450,5450,5450,5450,103
|
|
20240902,113000,167085430,5450,5450,5450,5450,11
|
|
20240902,112900,167025480,5450,5450,5450,5450,212
|
|
20240902,112800,165870080,5450,5450,5450,5450,11
|
|
20240902,112700,165810130,5450,5450,5450,5450,104
|
|
20240902,112600,165243330,5450,5450,5450,5450,22
|
|
20240902,112500,165123430,5450,5450,5450,5450,103
|
|
20240902,112400,164562080,5450,5450,5450,5450,124
|
|
20240902,112300,163886280,5450,5450,5450,5450,16
|
|
20240902,112200,163799080,5450,5450,5450,5450,1843
|
|
20240902,112100,153754730,5450,5450,5450,5450,11
|
|
20240902,112000,153694780,5450,5450,5450,5450,409
|
|
20240902,111900,151465730,5450,5450,5450,5450,11
|
|
20240902,111800,151405780,5450,5450,5450,5450,114
|
|
20240902,111700,150784480,5450,5450,5450,5450,11
|
|
20240902,111600,150724530,5450,5450,5450,5440,262
|
|
20240902,111500,149298210,5450,5450,5450,5450,162
|
|
20240902,111400,148415310,5450,5470,5480,5430,10729
|
|
20240902,111300,90079330,5480,5470,5480,5470,104
|
|
20240902,111200,89510440,5470,5470,5470,5470,11
|
|
20240902,111100,89450270,5480,5480,5480,5470,105
|
|
20240902,111000,88874980,5480,5470,5480,5470,24
|
|
20240902,110900,88743690,5480,5480,5480,5470,131
|
|
20240902,110800,88026050,5480,5480,5480,5480,1
|
|
20240902,110700,88020570,5470,5470,5470,5470,104
|
|
20240902,110600,87451690,5470,5470,5470,5470,22
|
|
20240902,110500,87331350,5470,5470,5470,5470,92
|
|
20240902,110400,86828110,5480,5470,5480,5460,566
|
|
20240902,110300,83732760,5470,5470,5470,5470,11
|
|
20240902,110200,83672590,5470,5470,5470,5470,115
|
|
20240902,110100,83043540,5470,5470,5470,5460,212
|
|
20240902,110000,81885900,5470,5470,5470,5470,103
|
|
20240902,105900,81322490,5470,5460,5470,5460,157
|
|
20240902,105800,80464740,5460,5460,5460,5460,146
|
|
20240902,105700,79667580,5460,5460,5460,5460,0
|
|
20240902,105600,79667580,5460,5450,5460,5450,103
|
|
20240902,105500,79105310,5450,5460,5460,5450,104
|
|
20240902,105400,78537590,5450,5450,5460,5440,586
|
|
20240902,105300,75348310,5450,5450,5460,5450,160
|
|
20240902,105200,74475650,5440,5450,5450,5440,34
|
|
20240902,105100,74290580,5460,5450,5460,5450,127
|
|
20240902,105000,73597490,5460,5450,5460,5450,24
|
|
20240902,104900,73466680,5460,5450,5460,5450,133
|
|
20240902,104800,72741820,5450,5450,5450,5450,11
|
|
20240902,104700,72681870,5450,5450,5450,5450,103
|
|
20240902,104600,72120520,5450,5440,5450,5430,212
|
|
20240902,104500,70967080,5440,5440,5440,5440,11
|
|
20240902,104400,70907240,5440,5440,5440,5440,104
|
|
20240902,104300,70341480,5440,5440,5440,5440,24
|
|
20240902,104200,70210920,5450,5450,5450,5440,105
|
|
20240902,104100,69638790,5440,5440,5440,5440,12
|
|
20240902,104000,69573510,5440,5440,5440,5440,151
|
|
20240902,103900,68752070,5440,5440,5440,5430,53
|
|
20240902,103800,68464050,5440,5440,5440,5440,103
|
|
20240902,103700,67903730,5440,5440,5440,5440,104
|
|
20240902,103600,67337970,5430,5440,5440,5430,142
|
|
20240902,103500,66565510,5440,5440,5440,5440,0
|
|
20240902,103400,66565510,5440,5440,5440,5440,2
|
|
20240902,103300,66554630,5440,5440,5440,5440,1
|
|
20240902,103200,66549190,5450,5450,5450,5450,0
|
|
20240902,103100,66549190,5450,5450,5450,5450,0
|
|
20240902,103000,66549190,5450,5450,5450,5450,0
|
|
20240902,102900,66549190,5450,5450,5450,5450,0
|
|
20240902,102800,66549190,5450,5450,5450,5450,0
|
|
20240902,102700,66549190,5450,5450,5450,5450,0
|
|
20240902,102600,66549190,5450,5450,5450,5450,126
|
|
20240902,102500,65862490,5450,5430,5450,5430,475
|
|
20240902,102400,63283220,5430,5430,5430,5430,0
|
|
20240902,102300,63283220,5430,5430,5430,5430,0
|
|
20240902,102200,63283220,5430,5430,5430,5430,0
|
|
20240902,102100,63283220,5430,5430,5430,5430,0
|
|
20240902,102000,63283220,5430,5420,5430,5420,94
|
|
20240902,101900,62773100,5430,5430,5430,5430,0
|
|
20240902,101800,62773100,5430,5430,5430,5430,0
|
|
20240902,101700,62773100,5430,5430,5430,5430,0
|
|
20240902,101600,62773100,5430,5430,5430,5430,0
|
|
20240902,101500,62773100,5430,5430,5430,5430,0
|
|
20240902,101400,62773100,5430,5430,5430,5430,0
|
|
20240902,101300,62773100,5430,5430,5430,5430,0
|
|
20240902,101200,62773100,5430,5430,5430,5430,0
|
|
20240902,101100,62773100,5430,5430,5430,5430,0
|
|
20240902,101000,62773100,5430,5430,5430,5430,0
|
|
20240902,100900,62773100,5430,5430,5430,5430,0
|
|
20240902,100800,62773100,5430,5430,5430,5430,0
|
|
20240902,100700,62773100,5430,5430,5430,5430,1
|
|
20240902,100600,62767670,5420,5420,5420,5420,0
|
|
20240902,100500,62767670,5420,5410,5420,5410,211
|
|
20240902,100400,61624160,5420,5420,5420,5420,0
|
|
20240902,100300,61624160,5420,5420,5420,5420,0
|
|
20240902,100200,61624160,5420,5420,5420,5420,0
|
|
20240902,100100,61624160,5420,5420,5420,5420,0
|
|
20240902,100000,61624160,5420,5420,5420,5420,1
|
|
20240902,095900,61618740,5410,5410,5410,5410,0
|
|
20240902,095800,61618740,5410,5420,5420,5410,108
|
|
20240902,095700,61034450,5420,5420,5420,5420,0
|
|
20240902,095600,61034450,5420,5420,5420,5420,0
|
|
20240902,095500,61034450,5420,5420,5420,5420,0
|
|
20240902,095400,61034450,5420,5420,5420,5420,0
|
|
20240902,095300,61034450,5420,5420,5420,5420,1
|
|
20240902,095200,61029030,5420,5410,5420,5410,12
|
|
20240902,095100,60964100,5410,5410,5410,5410,12
|
|
20240902,095000,60899180,5420,5420,5420,5420,5
|
|
20240902,094900,60872080,5420,5420,5420,5420,0
|
|
20240902,094800,60872080,5420,5420,5420,5420,5
|
|
20240902,094700,60844980,5420,5400,5420,5400,116
|
|
20240902,094600,60218480,5420,5420,5420,5420,1
|
|
20240902,094500,60213060,5420,5420,5420,5420,1
|
|
20240902,094400,60207640,5410,5410,5410,5410,315
|
|
20240902,094300,58503490,5430,5430,5430,5430,0
|
|
20240902,094200,58503490,5430,5430,5430,5430,0
|
|
20240902,094100,58503490,5430,5430,5430,5430,0
|
|
20240902,094000,58503490,5430,5430,5430,5430,0
|
|
20240902,093900,58503490,5430,5430,5430,5430,0
|
|
20240902,093800,58503490,5430,5430,5430,5430,1
|
|
20240902,093700,58498060,5410,5410,5410,5410,12
|
|
20240902,093600,58433140,5430,5430,5430,5430,1
|
|
20240902,093500,58427710,5410,5430,5430,5410,836
|
|
20240902,093400,53893510,5460,5460,5460,5460,0
|
|
20240902,093300,53893510,5460,5460,5460,5460,0
|
|
20240902,093200,53893510,5460,5430,5460,5430,11
|
|
20240902,093100,53833750,5430,5410,5430,5410,23
|
|
20240902,093000,53709300,5410,5390,5410,5390,1966
|
|
20240902,092900,43101180,5390,5390,5390,5390,0
|
|
20240902,092800,43101180,5390,5370,5390,5370,3
|
|
20240902,092700,43085050,5360,5360,5360,5360,0
|
|
20240902,092600,43085050,5360,5360,5360,5360,0
|
|
20240902,092500,43085050,5360,5370,5370,5360,933
|
|
20240902,092400,38081970,5400,5370,5400,5370,244
|
|
20240902,092300,36771630,5370,5370,5370,5370,0
|
|
20240902,092200,36771630,5370,5370,5370,5370,596
|
|
20240902,092100,33571110,5380,5380,5380,5380,0
|
|
20240902,092000,33571110,5380,5380,5380,5380,797
|
|
20240902,091900,29283250,5380,5380,5380,5380,0
|
|
20240902,091800,29283250,5380,5380,5380,5380,0
|
|
20240902,091700,29283250,5380,5370,5380,5370,662
|
|
20240902,091600,25721700,5380,5380,5380,5380,224
|
|
20240902,091500,24516580,5370,5380,5380,5370,915
|
|
20240902,091400,19596870,5380,5380,5380,5380,340
|
|
20240902,091300,17767670,5380,5380,5380,5380,0
|
|
20240902,091200,17767670,5380,5380,5380,5380,0
|
|
20240902,091100,17767670,5380,5380,5380,5380,0
|
|
20240902,091000,17767670,5380,5380,5380,5380,0
|
|
20240902,090900,17767670,5380,5380,5380,5380,2
|
|
20240902,090800,17756910,5380,5380,5380,5380,178
|
|
20240902,090700,16799270,5400,5400,5400,5400,0
|
|
20240902,090600,16799270,5400,5400,5400,5400,0
|
|
20240902,090500,16799270,5400,5400,5400,5400,9
|
|
20240902,090400,16750670,5400,5400,5400,5400,0
|
|
20240902,090300,16750670,5400,5400,5400,5390,2001
|
|
20240902,090200,5963280,5410,5410,5410,5410,480
|
|
20240902,090100,3366480,5450,5430,5450,5420,539
|
|
20240902,090000,439830,5430,5430,5430,5430,81
|