670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,200700,469702280,8180,8180,8180,8180,680
|
|
20240902,200600,469702280,8180,8180,8180,8180,0
|
|
20240902,200500,469702280,8180,8180,8180,8180,0
|
|
20240902,200400,469702280,8180,8180,8180,8180,0
|
|
20240902,200300,469702280,8180,8180,8180,8180,0
|
|
20240902,200200,469702280,8180,8180,8180,8180,0
|
|
20240902,200100,469702280,8180,8180,8180,8180,0
|
|
20240902,200000,469702280,8180,8180,8180,8180,0
|
|
20240902,195900,469702280,8180,8180,8180,8180,0
|
|
20240902,195800,469702280,8180,8180,8180,8180,0
|
|
20240902,195700,469702280,8180,8180,8180,8180,0
|
|
20240902,195600,469702280,8180,8180,8180,8180,0
|
|
20240902,195500,469702280,8180,8180,8180,8180,0
|
|
20240902,195400,469702280,8180,8180,8180,8180,0
|
|
20240902,195300,469702280,8180,8180,8180,8180,0
|
|
20240902,195200,469702280,8180,8180,8180,8180,0
|
|
20240902,195100,469702280,8180,8180,8180,8180,0
|
|
20240902,195000,469702280,8180,8180,8180,8180,0
|
|
20240902,194900,469702280,8180,8180,8180,8180,0
|
|
20240902,194800,469702280,8180,8180,8180,8180,0
|
|
20240902,194700,469702280,8180,8180,8180,8180,0
|
|
20240902,194600,469702280,8180,8180,8180,8180,0
|
|
20240902,194500,469702280,8180,8180,8180,8180,0
|
|
20240902,194400,469702280,8180,8180,8180,8180,0
|
|
20240902,194300,469702280,8180,8180,8180,8180,0
|
|
20240902,194200,469702280,8180,8180,8180,8180,0
|
|
20240902,194100,469702280,8180,8180,8180,8180,0
|
|
20240902,194000,469702280,8180,8180,8180,8180,0
|
|
20240902,193900,469702280,8180,8180,8180,8180,0
|
|
20240902,193800,469702280,8180,8180,8180,8180,0
|
|
20240902,193700,469702280,8180,8180,8180,8180,680
|
|
20240902,193600,469702280,8180,8180,8180,8180,0
|
|
20240902,193500,469702280,8180,8180,8180,8180,0
|
|
20240902,193400,469702280,8180,8180,8180,8180,0
|
|
20240902,193300,469702280,8180,8180,8180,8180,0
|
|
20240902,193200,469702280,8180,8180,8180,8180,0
|
|
20240902,193100,469702280,8180,8180,8180,8180,0
|
|
20240902,193000,469702280,8180,8180,8180,8180,0
|
|
20240902,192900,469702280,8180,8180,8180,8180,0
|
|
20240902,192800,469702280,8180,8180,8180,8180,0
|
|
20240902,192700,469702280,8180,8180,8180,8180,0
|
|
20240902,192600,469702280,8180,8180,8180,8180,0
|
|
20240902,192500,469702280,8180,8180,8180,8180,0
|
|
20240902,192400,469702280,8180,8180,8180,8180,0
|
|
20240902,192300,469702280,8180,8180,8180,8180,0
|
|
20240902,192200,469702280,8180,8180,8180,8180,0
|
|
20240902,192100,469702280,8180,8180,8180,8180,0
|
|
20240902,192000,469702280,8180,8180,8180,8180,0
|
|
20240902,191900,469702280,8180,8180,8180,8180,0
|
|
20240902,191800,469702280,8180,8180,8180,8180,0
|
|
20240902,191700,469702280,8180,8180,8180,8180,0
|
|
20240902,191600,469702280,8180,8180,8180,8180,0
|
|
20240902,191500,469702280,8180,8180,8180,8180,0
|
|
20240902,191400,469702280,8180,8180,8180,8180,0
|
|
20240902,191300,469702280,8180,8180,8180,8180,0
|
|
20240902,191200,469702280,8180,8180,8180,8180,0
|
|
20240902,191100,469702280,8180,8180,8180,8180,0
|
|
20240902,191000,469702280,8180,8180,8180,8180,0
|
|
20240902,190900,469702280,8180,8180,8180,8180,0
|
|
20240902,190800,469702280,8180,8180,8180,8180,0
|
|
20240902,190700,469702280,8180,8180,8180,8180,680
|
|
20240902,190600,469702280,8180,8180,8180,8180,0
|
|
20240902,190500,469702280,8180,8180,8180,8180,0
|
|
20240902,190400,469702280,8180,8180,8180,8180,0
|
|
20240902,190300,469702280,8180,8180,8180,8180,0
|
|
20240902,190200,469702280,8180,8180,8180,8180,0
|
|
20240902,190100,469702280,8180,8180,8180,8180,0
|
|
20240902,190000,469702280,8180,8180,8180,8180,0
|
|
20240902,185900,469702280,8180,8180,8180,8180,0
|
|
20240902,185800,469702280,8180,8180,8180,8180,0
|
|
20240902,185700,469702280,8180,8180,8180,8180,0
|
|
20240902,185600,469702280,8180,8180,8180,8180,0
|
|
20240902,185500,469702280,8180,8180,8180,8180,0
|
|
20240902,185400,469702280,8180,8180,8180,8180,0
|
|
20240902,185300,469702280,8180,8180,8180,8180,0
|
|
20240902,185200,469702280,8180,8180,8180,8180,0
|
|
20240902,185100,469702280,8180,8180,8180,8180,0
|
|
20240902,185000,469702280,8180,8180,8180,8180,0
|
|
20240902,184900,469702280,8180,8180,8180,8180,0
|
|
20240902,184800,469702280,8180,8180,8180,8180,0
|
|
20240902,184700,469702280,8180,8180,8180,8180,0
|
|
20240902,184600,469702280,8180,8180,8180,8180,0
|
|
20240902,184500,469702280,8180,8180,8180,8180,0
|
|
20240902,184400,469702280,8180,8180,8180,8180,0
|
|
20240902,184300,469702280,8180,8180,8180,8180,0
|
|
20240902,184200,469702280,8180,8180,8180,8180,0
|
|
20240902,184100,469702280,8180,8180,8180,8180,0
|
|
20240902,184000,469702280,8180,8180,8180,8180,0
|
|
20240902,183900,469702280,8180,8180,8180,8180,0
|
|
20240902,183800,469702280,8180,8180,8180,8180,0
|
|
20240902,183700,469702280,8180,8180,8180,8180,680
|
|
20240902,183600,469702280,8180,8180,8180,8180,0
|
|
20240902,183500,469702280,8180,8180,8180,8180,0
|
|
20240902,183400,469702280,8180,8180,8180,8180,0
|
|
20240902,183300,469702280,8180,8180,8180,8180,0
|
|
20240902,183200,469702280,8180,8180,8180,8180,0
|
|
20240902,183100,469702280,8180,8180,8180,8180,0
|
|
20240902,183000,469702280,8180,8180,8180,8180,0
|
|
20240902,182900,469702280,8180,8180,8180,8180,0
|
|
20240902,182800,469702280,8180,8180,8180,8180,0
|
|
20240902,182700,469702280,8180,8180,8180,8180,0
|
|
20240902,182600,469702280,8180,8180,8180,8180,0
|
|
20240902,182500,469702280,8180,8180,8180,8180,0
|
|
20240902,182400,469702280,8180,8180,8180,8180,0
|
|
20240902,182300,469702280,8180,8180,8180,8180,0
|
|
20240902,182200,469702280,8180,8180,8180,8180,0
|
|
20240902,182100,469702280,8180,8180,8180,8180,0
|
|
20240902,182000,469702280,8180,8180,8180,8180,0
|
|
20240902,181900,469702280,8180,8180,8180,8180,0
|
|
20240902,181800,469702280,8180,8180,8180,8180,0
|
|
20240902,181700,469702280,8180,8180,8180,8180,0
|
|
20240902,181600,469702280,8180,8180,8180,8180,0
|
|
20240902,181500,469702280,8180,8180,8180,8180,0
|
|
20240902,181400,469702280,8180,8180,8180,8180,0
|
|
20240902,181300,469702280,8180,8180,8180,8180,0
|
|
20240902,181200,469702280,8180,8180,8180,8180,0
|
|
20240902,181100,469702280,8180,8180,8180,8180,0
|
|
20240902,181000,469702280,8180,8180,8180,8180,0
|
|
20240902,180900,469702280,8180,8180,8180,8180,0
|
|
20240902,180800,469702280,8180,8180,8180,8180,0
|
|
20240902,180700,469702280,8180,8180,8180,8180,680
|
|
20240902,180600,469702280,8180,8180,8180,8180,0
|
|
20240902,180500,469702280,8180,8180,8180,8180,0
|
|
20240902,180400,469702280,8180,8180,8180,8180,0
|
|
20240902,180300,469702280,8180,8180,8180,8180,0
|
|
20240902,180200,469702280,8180,8180,8180,8180,0
|
|
20240902,180100,469702280,8180,8180,8180,8180,0
|
|
20240902,180000,469702280,8180,8180,8180,8180,0
|
|
20240902,175900,469702280,8180,8180,8180,8180,0
|
|
20240902,175800,469702280,8180,8180,8180,8180,0
|
|
20240902,175700,469702280,8180,8180,8180,8180,0
|
|
20240902,175600,469702280,8180,8180,8180,8180,0
|
|
20240902,175500,469702280,8180,8180,8180,8180,0
|
|
20240902,175400,469702280,8180,8180,8180,8180,0
|
|
20240902,175300,469702280,8180,8180,8180,8180,0
|
|
20240902,175200,469702280,8180,8180,8180,8180,0
|
|
20240902,175100,469702280,8180,8180,8180,8180,0
|
|
20240902,175000,469702280,8180,8180,8180,8180,0
|
|
20240902,174900,469702280,8180,8180,8180,8180,0
|
|
20240902,174800,469702280,8180,8180,8180,8180,0
|
|
20240902,174700,469702280,8180,8180,8180,8180,0
|
|
20240902,174600,469702280,8180,8180,8180,8180,0
|
|
20240902,174500,469702280,8180,8180,8180,8180,0
|
|
20240902,174400,469702280,8180,8180,8180,8180,0
|
|
20240902,174300,469702280,8180,8180,8180,8180,0
|
|
20240902,174200,469702280,8180,8180,8180,8180,0
|
|
20240902,174100,469702280,8180,8180,8180,8180,0
|
|
20240902,174000,469702280,8180,8180,8180,8180,0
|
|
20240902,173900,469702280,8180,8180,8180,8180,0
|
|
20240902,173800,469702280,8180,8180,8180,8180,0
|
|
20240902,173700,469702280,8180,8180,8180,8180,680
|
|
20240902,173600,469702280,8180,8180,8180,8180,0
|
|
20240902,173500,469702280,8180,8180,8180,8180,0
|
|
20240902,173400,469702280,8180,8180,8180,8180,0
|
|
20240902,173300,469702280,8180,8180,8180,8180,0
|
|
20240902,173200,469702280,8180,8180,8180,8180,0
|
|
20240902,173100,469702280,8180,8180,8180,8180,0
|
|
20240902,173000,469702280,8180,8180,8180,8180,0
|
|
20240902,172900,469702280,8180,8180,8180,8180,0
|
|
20240902,172800,469702280,8180,8180,8180,8180,0
|
|
20240902,172700,469702280,8180,8180,8180,8180,0
|
|
20240902,172600,469702280,8180,8180,8180,8180,0
|
|
20240902,172500,469702280,8180,8180,8180,8180,0
|
|
20240902,172400,469702280,8180,8180,8180,8180,0
|
|
20240902,172300,469702280,8180,8180,8180,8180,0
|
|
20240902,172200,469702280,8180,8180,8180,8180,0
|
|
20240902,172100,469702280,8180,8180,8180,8180,0
|
|
20240902,172000,469702280,8180,8180,8180,8180,0
|
|
20240902,171900,469702280,8180,8180,8180,8180,0
|
|
20240902,171800,469702280,8180,8180,8180,8180,0
|
|
20240902,171700,469702280,8180,8180,8180,8180,0
|
|
20240902,171600,469702280,8180,8180,8180,8180,0
|
|
20240902,171500,469702280,8180,8180,8180,8180,0
|
|
20240902,171400,469702280,8180,8180,8180,8180,0
|
|
20240902,171300,469702280,8180,8180,8180,8180,0
|
|
20240902,171200,469702280,8180,8180,8180,8180,0
|
|
20240902,171100,469702280,8180,8180,8180,8180,0
|
|
20240902,171000,469702280,8180,8180,8180,8180,0
|
|
20240902,170900,469702280,8180,8180,8180,8180,0
|
|
20240902,170800,469702280,8180,8180,8180,8180,0
|
|
20240902,170700,469702280,8180,8180,8180,8180,680
|
|
20240902,170600,469702280,8180,8180,8180,8180,0
|
|
20240902,170500,469702280,8180,8180,8180,8180,0
|
|
20240902,170400,469702280,8180,8180,8180,8180,0
|
|
20240902,170300,469702280,8180,8180,8180,8180,0
|
|
20240902,170200,469702280,8180,8180,8180,8180,0
|
|
20240902,170100,469702280,8180,8180,8180,8180,0
|
|
20240902,170000,469702280,8180,8180,8180,8180,0
|
|
20240902,165900,469702280,8180,8180,8180,8180,0
|
|
20240902,165800,469702280,8180,8180,8180,8180,0
|
|
20240902,165700,469702280,8180,8180,8180,8180,0
|
|
20240902,165600,469702280,8180,8180,8180,8180,0
|
|
20240902,165500,469702280,8180,8180,8180,8180,0
|
|
20240902,165400,469702280,8180,8180,8180,8180,0
|
|
20240902,165300,469702280,8180,8180,8180,8180,0
|
|
20240902,165200,469702280,8180,8180,8180,8180,0
|
|
20240902,165100,469702280,8180,8180,8180,8180,0
|
|
20240902,165000,469702280,8180,8180,8180,8180,0
|
|
20240902,164900,469702280,8180,8180,8180,8180,0
|
|
20240902,164800,469702280,8180,8180,8180,8180,0
|
|
20240902,164700,469702280,8180,8180,8180,8180,0
|
|
20240902,164600,469702280,8180,8180,8180,8180,0
|
|
20240902,164500,469702280,8180,8180,8180,8180,0
|
|
20240902,164400,469702280,8180,8180,8180,8180,0
|
|
20240902,164300,469702280,8180,8180,8180,8180,0
|
|
20240902,164200,469702280,8180,8180,8180,8180,0
|
|
20240902,164100,469702280,8180,8180,8180,8180,0
|
|
20240902,164000,469702280,8180,8180,8180,8180,0
|
|
20240902,163900,469702280,8180,8180,8180,8180,0
|
|
20240902,163800,469702280,8180,8180,8180,8180,0
|
|
20240902,163700,469702280,8180,8180,8180,8180,680
|
|
20240902,163600,469702280,8180,8180,8180,8180,0
|
|
20240902,163500,469702280,8180,8180,8180,8180,0
|
|
20240902,163400,469702280,8180,8180,8180,8180,0
|
|
20240902,163300,469702280,8180,8180,8180,8180,0
|
|
20240902,163200,469702280,8180,8180,8180,8180,0
|
|
20240902,163100,469702280,8180,8180,8180,8180,0
|
|
20240902,163000,469702280,8180,8180,8180,8180,0
|
|
20240902,162900,469702280,8180,8180,8180,8180,0
|
|
20240902,162800,469702280,8180,8180,8180,8180,0
|
|
20240902,162700,469702280,8180,8180,8180,8180,0
|
|
20240902,162600,469702280,8180,8180,8180,8180,0
|
|
20240902,162500,469702280,8180,8180,8180,8180,0
|
|
20240902,162400,469702280,8180,8180,8180,8180,0
|
|
20240902,162300,469702280,8180,8180,8180,8180,0
|
|
20240902,162200,469702280,8180,8180,8180,8180,0
|
|
20240902,162100,469702280,8180,8180,8180,8180,0
|
|
20240902,162000,469702280,8180,8180,8180,8180,0
|
|
20240902,161900,469702280,8180,8180,8180,8180,0
|
|
20240902,161800,469702280,8180,8180,8180,8180,0
|
|
20240902,161700,469702280,8180,8180,8180,8180,0
|
|
20240902,161600,469702280,8180,8180,8180,8180,0
|
|
20240902,161500,469702280,8180,8180,8180,8180,0
|
|
20240902,161400,469702280,8180,8180,8180,8180,0
|
|
20240902,161300,469702280,8180,8180,8180,8180,0
|
|
20240902,161200,469702280,8180,8180,8180,8180,0
|
|
20240902,161100,469702280,8180,8180,8180,8180,0
|
|
20240902,161000,469702280,8180,8180,8180,8180,0
|
|
20240902,160900,469702280,8180,8180,8180,8180,0
|
|
20240902,160800,469702280,8180,8180,8180,8180,0
|
|
20240902,160700,469702280,8180,8180,8180,8180,680
|
|
20240902,160600,469702280,8180,8180,8180,8180,0
|
|
20240902,160500,469702280,8180,8180,8180,8180,0
|
|
20240902,160400,469702280,8180,8180,8180,8180,0
|
|
20240902,160300,469702280,8180,8180,8180,8180,0
|
|
20240902,160200,469702280,8180,8180,8180,8180,0
|
|
20240902,160100,469702280,8180,8180,8180,8180,0
|
|
20240902,160000,469702280,8180,8180,8180,8180,0
|
|
20240902,155900,469702280,8180,8180,8180,8180,0
|
|
20240902,155800,469702280,8180,8180,8180,8180,0
|
|
20240902,155700,469702280,8180,8180,8180,8180,0
|
|
20240902,155600,469702280,8180,8180,8180,8180,0
|
|
20240902,155500,469702280,8180,8180,8180,8180,0
|
|
20240902,155400,469702280,8180,8180,8180,8180,0
|
|
20240902,155300,469702280,8180,8180,8180,8180,0
|
|
20240902,155200,469702280,8180,8180,8180,8180,0
|
|
20240902,155100,469702280,8180,8180,8180,8180,0
|
|
20240902,155000,469702280,8180,8180,8180,8180,0
|
|
20240902,154900,469702280,8180,8180,8180,8180,0
|
|
20240902,154800,469702280,8180,8180,8180,8180,0
|
|
20240902,154700,469702280,8180,8180,8180,8180,0
|
|
20240902,154600,469702280,8180,8180,8180,8180,0
|
|
20240902,154500,469702280,8180,8180,8180,8180,0
|
|
20240902,154400,469702280,8180,8180,8180,8180,0
|
|
20240902,154300,469702280,8180,8180,8180,8180,0
|
|
20240902,154200,469702280,8180,8180,8180,8180,0
|
|
20240902,154100,469702280,8180,8180,8180,8180,0
|
|
20240902,154000,469702280,8180,8180,8180,8180,0
|
|
20240902,153900,469702280,8180,8180,8180,8180,0
|
|
20240902,153800,469702280,8180,8180,8180,8180,0
|
|
20240902,153700,469702280,8180,8180,8180,8180,680
|
|
20240902,153600,469702280,8180,8180,8180,8180,0
|
|
20240902,153500,469702280,8180,8180,8180,8180,0
|
|
20240902,153400,469702280,8180,8180,8180,8180,0
|
|
20240902,153300,469702280,8180,8180,8180,8180,0
|
|
20240902,153200,469702280,8180,8180,8180,8180,0
|
|
20240902,153100,469702280,8180,8180,8180,8180,0
|
|
20240902,153000,469702280,8180,8180,8180,8180,680
|
|
20240902,152900,464139880,8180,8180,8180,8180,0
|
|
20240902,152800,464139880,8180,8180,8180,8180,0
|
|
20240902,152700,464139880,8180,8180,8180,8180,0
|
|
20240902,152600,464139880,8180,8180,8180,8180,0
|
|
20240902,152500,464139880,8180,8180,8180,8180,0
|
|
20240902,152400,464139880,8180,8180,8180,8180,0
|
|
20240902,152300,464139880,8180,8180,8180,8180,0
|
|
20240902,152200,464139880,8180,8180,8180,8180,0
|
|
20240902,152100,464139880,8180,8180,8180,8180,0
|
|
20240902,152000,464139880,8180,8180,8180,8180,0
|
|
20240902,151900,464139880,8180,8190,8200,8140,2433
|
|
20240902,151800,444281000,8200,8190,8200,8190,129
|
|
20240902,151700,443224480,8190,8180,8200,8180,1133
|
|
20240902,151600,433956380,8200,8180,8200,8180,125
|
|
20240902,151500,432933840,8200,8180,8200,8180,639
|
|
20240902,151400,427706650,8190,8180,8200,8180,1124
|
|
20240902,151300,418501690,8180,8180,8190,8180,130
|
|
20240902,151200,417438230,8190,8180,8190,8180,130
|
|
20240902,151100,416374790,8180,8170,8190,8170,820
|
|
20240902,151000,409668010,8170,8170,8180,8170,154
|
|
20240902,150900,408409750,8180,8180,8180,8180,367
|
|
20240902,150800,405407690,8180,8180,8180,8180,131
|
|
20240902,150700,404336110,8170,8170,8170,8170,1
|
|
20240902,150600,404327940,8180,8180,8180,8180,61
|
|
20240902,150500,403828960,8170,8170,8170,8170,21
|
|
20240902,150400,403657390,8170,8170,8170,8170,641
|
|
20240902,150300,398420420,8170,8170,8170,8170,24
|
|
20240902,150200,398224340,8170,8170,8170,8170,51
|
|
20240902,150100,397807670,8160,8160,8160,8160,26
|
|
20240902,150000,397595510,8170,8170,8170,8170,0
|
|
20240902,145900,397595510,8170,8170,8170,8170,0
|
|
20240902,145800,397595510,8170,8170,8170,8170,2
|
|
20240902,145700,397579170,8170,8160,8170,8150,53
|
|
20240902,145600,397147150,8170,8170,8170,8170,10
|
|
20240902,145500,397065450,8160,8160,8160,8160,70
|
|
20240902,145400,396494250,8160,8150,8160,8150,109
|
|
20240902,145300,395605800,8160,8160,8160,8160,10
|
|
20240902,145200,395524200,8160,8160,8160,8160,0
|
|
20240902,145100,395524200,8160,8160,8160,8160,10
|
|
20240902,145000,395442600,8170,8170,8170,8170,0
|
|
20240902,144900,395442600,8170,8170,8170,8170,0
|
|
20240902,144800,395442600,8170,8170,8170,8170,0
|
|
20240902,144700,395442600,8170,8170,8170,8170,0
|
|
20240902,144600,395442600,8170,8170,8170,8170,0
|
|
20240902,144500,395442600,8170,8170,8170,8170,20
|
|
20240902,144400,395279200,8170,8170,8170,8170,0
|
|
20240902,144300,395279200,8170,8170,8170,8170,150
|
|
20240902,144200,394053700,8170,8170,8170,8170,0
|
|
20240902,144100,394053700,8170,8170,8170,8170,1
|
|
20240902,144000,394045530,8140,8150,8150,8140,288
|
|
20240902,143900,391699830,8150,8150,8150,8150,0
|
|
20240902,143800,391699830,8150,8150,8150,8150,260
|
|
20240902,143700,389580830,8150,8150,8150,8150,10
|
|
20240902,143600,389499330,8150,8150,8150,8150,0
|
|
20240902,143500,389499330,8150,8150,8150,8150,0
|
|
20240902,143400,389499330,8150,8150,8150,8150,0
|
|
20240902,143300,389499330,8150,8150,8150,8150,0
|
|
20240902,143200,389499330,8150,8150,8150,8150,0
|
|
20240902,143100,389499330,8150,8150,8150,8150,0
|
|
20240902,143000,389499330,8150,8150,8150,8150,0
|
|
20240902,142900,389499330,8150,8150,8150,8150,0
|
|
20240902,142800,389499330,8150,8150,8150,8150,0
|
|
20240902,142700,389499330,8150,8150,8150,8150,2
|
|
20240902,142600,389483030,8140,8150,8150,8140,73
|
|
20240902,142500,388888310,8150,8150,8150,8150,0
|
|
20240902,142400,388888310,8150,8150,8150,8150,5
|
|
20240902,142300,388847560,8150,8150,8150,8150,0
|
|
20240902,142200,388847560,8150,8150,8150,8150,1
|
|
20240902,142100,388839410,8140,8140,8140,8140,153
|
|
20240902,142000,387593990,8150,8150,8150,8150,7
|
|
20240902,141900,387536940,8150,8150,8150,8150,0
|
|
20240902,141800,387536940,8150,8150,8150,8150,0
|
|
20240902,141700,387536940,8150,8150,8150,8150,0
|
|
20240902,141600,387536940,8150,8150,8150,8150,0
|
|
20240902,141500,387536940,8150,8150,8150,8150,1
|
|
20240902,141400,387528790,8160,8160,8160,8160,1
|
|
20240902,141300,387520630,8170,8170,8170,8140,6003
|
|
20240902,141200,338642880,8170,8160,8170,8160,32
|
|
20240902,141100,338381750,8160,8160,8160,8160,0
|
|
20240902,141000,338381750,8160,8160,8160,8160,28
|
|
20240902,140900,338153270,8170,8170,8170,8170,0
|
|
20240902,140800,338153270,8170,8170,8170,8170,0
|
|
20240902,140700,338153270,8170,8180,8180,8170,111
|
|
20240902,140600,337246390,8170,8180,8180,8170,7
|
|
20240902,140500,337189190,8170,8170,8170,8170,200
|
|
20240902,140400,335555190,8180,8170,8180,8170,86
|
|
20240902,140300,334852560,8170,8170,8170,8170,0
|
|
20240902,140200,334852560,8170,8170,8170,8170,71
|
|
20240902,140100,334272490,8180,8160,8180,8160,930
|
|
20240902,140000,326674920,8160,8160,8160,8160,11
|
|
20240902,135900,326585160,8160,8160,8160,8160,0
|
|
20240902,135800,326585160,8160,8160,8160,8160,0
|
|
20240902,135700,326585160,8160,8160,8160,8160,0
|
|
20240902,135600,326585160,8160,8150,8160,8150,243
|
|
20240902,135500,324604700,8160,8160,8160,8160,0
|
|
20240902,135400,324604700,8160,8160,8160,8160,0
|
|
20240902,135300,324604700,8160,8150,8160,8150,28
|
|
20240902,135200,324376490,8150,8150,8150,8150,520
|
|
20240902,135100,320138490,8170,8170,8170,8170,0
|
|
20240902,135000,320138490,8170,8170,8170,8170,0
|
|
20240902,134900,320138490,8170,8170,8170,8170,0
|
|
20240902,134800,320138490,8170,8170,8170,8170,0
|
|
20240902,134700,320138490,8170,8170,8170,8170,0
|
|
20240902,134600,320138490,8170,8170,8170,8170,0
|
|
20240902,134500,320138490,8170,8170,8170,8170,0
|
|
20240902,134400,320138490,8170,8170,8170,8170,0
|
|
20240902,134300,320138490,8170,8170,8170,8170,0
|
|
20240902,134200,320138490,8170,8160,8170,8160,6
|
|
20240902,134100,320089520,8160,8160,8160,8160,0
|
|
20240902,134000,320089520,8160,8160,8160,8160,0
|
|
20240902,133900,320089520,8160,8160,8160,8160,1
|
|
20240902,133800,320081360,8150,8160,8160,8150,150
|
|
20240902,133700,318858850,8170,8170,8170,8170,0
|
|
20240902,133600,318858850,8170,8170,8170,8170,0
|
|
20240902,133500,318858850,8170,8150,8170,8150,164
|
|
20240902,133400,317522230,8160,8160,8170,8160,48
|
|
20240902,133300,317130540,8170,8170,8170,8170,0
|
|
20240902,133200,317130540,8170,8170,8170,8170,34
|
|
20240902,133100,316852760,8170,8170,8170,8170,0
|
|
20240902,133000,316852760,8170,8170,8170,8170,0
|
|
20240902,132900,316852760,8170,8170,8170,8170,0
|
|
20240902,132800,316852760,8170,8170,8170,8170,0
|
|
20240902,132700,316852760,8170,8170,8170,8170,0
|
|
20240902,132600,316852760,8170,8170,8170,8170,0
|
|
20240902,132500,316852760,8170,8170,8170,8170,10
|
|
20240902,132400,316771060,8170,8170,8170,8170,20
|
|
20240902,132300,316607660,8170,8170,8170,8170,1
|
|
20240902,132200,316599490,8160,8160,8160,8160,203
|
|
20240902,132100,314943010,8170,8170,8170,8170,0
|
|
20240902,132000,314943010,8170,8170,8170,8170,0
|
|
20240902,131900,314943010,8170,8170,8170,8170,0
|
|
20240902,131800,314943010,8170,8170,8170,8170,0
|
|
20240902,131700,314943010,8170,8170,8170,8170,2
|
|
20240902,131600,314926670,8170,8170,8170,8170,0
|
|
20240902,131500,314926670,8170,8170,8170,8170,0
|
|
20240902,131400,314926670,8170,8170,8170,8170,3
|
|
20240902,131300,314902160,8170,8170,8170,8170,0
|
|
20240902,131200,314902160,8170,8170,8170,8170,0
|
|
20240902,131100,314902160,8170,8170,8170,8170,100
|
|
20240902,131000,314085160,8180,8180,8180,8180,0
|
|
20240902,130900,314085160,8180,8170,8180,8170,93
|
|
20240902,130800,313325340,8170,8170,8170,8170,0
|
|
20240902,130700,313325340,8170,8170,8170,8170,0
|
|
20240902,130600,313325340,8170,8170,8170,8170,0
|
|
20240902,130500,313325340,8170,8170,8170,8170,1
|
|
20240902,130400,313317170,8160,8160,8160,8160,400
|
|
20240902,130300,310053170,8170,8170,8170,8170,0
|
|
20240902,130200,310053170,8170,8170,8170,8170,0
|
|
20240902,130100,310053170,8170,8170,8170,8170,2
|
|
20240902,130000,310036830,8170,8170,8170,8170,2
|
|
20240902,125900,310020490,8170,8170,8170,8170,0
|
|
20240902,125800,310020490,8170,8170,8170,8170,0
|
|
20240902,125700,310020490,8170,8170,8170,8170,3
|
|
20240902,125600,309995980,8170,8170,8170,8170,0
|
|
20240902,125500,309995980,8170,8170,8170,8170,0
|
|
20240902,125400,309995980,8170,8170,8170,8170,0
|
|
20240902,125300,309995980,8170,8170,8170,8170,0
|
|
20240902,125200,309995980,8170,8170,8170,8170,0
|
|
20240902,125100,309995980,8170,8170,8170,8170,0
|
|
20240902,125000,309995980,8170,8170,8170,8170,0
|
|
20240902,124900,309995980,8170,8170,8170,8170,0
|
|
20240902,124800,309995980,8170,8170,8170,8170,0
|
|
20240902,124700,309995980,8170,8170,8170,8170,0
|
|
20240902,124600,309995980,8170,8160,8170,8160,36
|
|
20240902,124500,309702210,8160,8160,8160,8160,0
|
|
20240902,124400,309702210,8160,8160,8160,8160,50
|
|
20240902,124300,309294210,8160,8160,8160,8160,0
|
|
20240902,124200,309294210,8160,8160,8160,8160,0
|
|
20240902,124100,309294210,8160,8160,8160,8160,0
|
|
20240902,124000,309294210,8160,8160,8160,8160,55
|
|
20240902,123900,308845410,8170,8170,8170,8170,0
|
|
20240902,123800,308845410,8170,8170,8170,8170,0
|
|
20240902,123700,308845410,8170,8170,8170,8170,3
|
|
20240902,123600,308820900,8180,8180,8180,8180,0
|
|
20240902,123500,308820900,8180,8180,8180,8180,0
|
|
20240902,123400,308820900,8180,8180,8180,8180,1
|
|
20240902,123300,308812720,8170,8170,8170,8170,250
|
|
20240902,123200,306770220,8170,8170,8170,8170,0
|
|
20240902,123100,306770220,8170,8170,8170,8170,0
|
|
20240902,123000,306770220,8170,8160,8170,8160,65
|
|
20240902,122900,306239810,8170,8160,8170,8160,98
|
|
20240902,122800,305440120,8180,8180,8180,8180,0
|
|
20240902,122700,305440120,8180,8180,8180,8180,0
|
|
20240902,122600,305440120,8180,8170,8180,8170,2
|
|
20240902,122500,305423770,8180,8180,8180,8180,0
|
|
20240902,122400,305423770,8180,8180,8180,8180,0
|
|
20240902,122300,305423770,8180,8180,8180,8180,0
|
|
20240902,122200,305423770,8180,8180,8180,8180,0
|
|
20240902,122100,305423770,8180,8180,8180,8180,0
|
|
20240902,122000,305423770,8180,8180,8180,8180,0
|
|
20240902,121900,305423770,8180,8180,8180,8180,0
|
|
20240902,121800,305423770,8180,8160,8180,8160,51
|
|
20240902,121700,305007590,8180,8180,8180,8180,0
|
|
20240902,121600,305007590,8180,8180,8180,8180,0
|
|
20240902,121500,305007590,8180,8180,8180,8180,0
|
|
20240902,121400,305007590,8180,8180,8180,8180,0
|
|
20240902,121300,305007590,8180,8180,8180,8180,30
|
|
20240902,121200,304762190,8180,8180,8180,8180,0
|
|
20240902,121100,304762190,8180,8180,8180,8180,1
|
|
20240902,121000,304754010,8180,8180,8180,8180,0
|
|
20240902,120900,304754010,8180,8170,8180,8170,3211
|
|
20240902,120800,278520130,8170,8170,8170,8170,0
|
|
20240902,120700,278520130,8170,8170,8170,8170,1
|
|
20240902,120600,278511960,8170,8170,8170,8170,0
|
|
20240902,120500,278511960,8170,8170,8170,8170,0
|
|
20240902,120400,278511960,8170,8170,8170,8170,0
|
|
20240902,120300,278511960,8170,8150,8170,8150,65
|
|
20240902,120200,277982170,8150,8150,8150,8150,7
|
|
20240902,120100,277925120,8170,8170,8170,8170,0
|
|
20240902,120000,277925120,8170,8170,8170,8170,0
|
|
20240902,115900,277925120,8170,8170,8170,8170,0
|
|
20240902,115800,277925120,8170,8160,8170,8160,3
|
|
20240902,115700,277900630,8150,8150,8150,8150,52
|
|
20240902,115600,277476830,8150,8150,8150,8150,0
|
|
20240902,115500,277476830,8150,8150,8150,8150,3
|
|
20240902,115400,277452380,8150,8150,8150,8150,30
|
|
20240902,115300,277207880,8150,8150,8150,8150,20
|
|
20240902,115200,277044880,8150,8150,8150,8150,33
|
|
20240902,115100,276775930,8150,8150,8150,8150,0
|
|
20240902,115000,276775930,8150,8150,8150,8150,20
|
|
20240902,114900,276612930,8150,8150,8150,8150,0
|
|
20240902,114800,276612930,8150,8140,8150,8140,6
|
|
20240902,114700,276564080,8140,8150,8150,8140,9
|
|
20240902,114600,276490790,8150,8150,8150,8150,338
|
|
20240902,114500,273736090,8170,8170,8170,8170,0
|
|
20240902,114400,273736090,8170,8170,8170,8170,1
|
|
20240902,114300,273727920,8160,8160,8160,8160,0
|
|
20240902,114200,273727920,8160,8160,8160,8160,2
|
|
20240902,114100,273711600,8170,8170,8170,8170,10
|
|
20240902,114000,273629900,8170,8170,8170,8170,0
|
|
20240902,113900,273629900,8170,8170,8170,8170,10
|
|
20240902,113800,273548200,8170,8170,8170,8170,0
|
|
20240902,113700,273548200,8170,8170,8170,8170,0
|
|
20240902,113600,273548200,8170,8170,8170,8170,0
|
|
20240902,113500,273548200,8170,8170,8170,8170,0
|
|
20240902,113400,273548200,8170,8140,8170,8140,127
|
|
20240902,113300,272514390,8140,8150,8150,8140,573
|
|
20240902,113200,267849670,8150,8150,8150,8150,101
|
|
20240902,113100,267026520,8170,8170,8170,8160,19
|
|
20240902,113000,266871300,8180,8180,8180,8180,0
|
|
20240902,112900,266871300,8180,8180,8180,8180,0
|
|
20240902,112800,266871300,8180,8180,8180,8180,0
|
|
20240902,112700,266871300,8180,8180,8180,8180,0
|
|
20240902,112600,266871300,8180,8180,8180,8180,0
|
|
20240902,112500,266871300,8180,8170,8180,8170,6
|
|
20240902,112400,266822270,8150,8160,8160,8150,646
|
|
20240902,112300,261551160,8190,8190,8190,8190,0
|
|
20240902,112200,261551160,8190,8170,8190,8170,13
|
|
20240902,112100,261444930,8170,8170,8170,8170,10
|
|
20240902,112000,261363230,8190,8190,8190,8190,0
|
|
20240902,111900,261363230,8190,8190,8190,8190,0
|
|
20240902,111800,261363230,8190,8170,8190,8170,3
|
|
20240902,111700,261338690,8160,8170,8170,8160,521
|
|
20240902,111600,257087130,8190,8190,8190,8190,1
|
|
20240902,111500,257078940,8160,8160,8190,8160,285
|
|
20240902,111400,254753300,8160,8160,8160,8160,10
|
|
20240902,111300,254671700,8160,8160,8160,8160,10
|
|
20240902,111200,254590100,8160,8160,8160,8160,0
|
|
20240902,111100,254590100,8160,8160,8160,8160,0
|
|
20240902,111000,254590100,8160,8160,8160,8160,10
|
|
20240902,110900,254508500,8160,8160,8160,8160,7
|
|
20240902,110800,254451380,8160,8160,8160,8160,1
|
|
20240902,110700,254443220,8150,8150,8150,8150,0
|
|
20240902,110600,254443220,8150,8160,8160,8150,109
|
|
20240902,110500,253554820,8160,8160,8160,8150,102
|
|
20240902,110400,252722510,8160,8160,8160,8150,2252
|
|
20240902,110300,234350170,8190,8190,8190,8190,0
|
|
20240902,110200,234350170,8190,8190,8190,8190,0
|
|
20240902,110100,234350170,8190,8190,8190,8190,0
|
|
20240902,110000,234350170,8190,8190,8190,8190,0
|
|
20240902,105900,234350170,8190,8190,8190,8190,0
|
|
20240902,105800,234350170,8190,8190,8190,8190,0
|
|
20240902,105700,234350170,8190,8190,8190,8190,0
|
|
20240902,105600,234350170,8190,8190,8190,8190,0
|
|
20240902,105500,234350170,8190,8190,8190,8190,0
|
|
20240902,105400,234350170,8190,8190,8190,8190,0
|
|
20240902,105300,234350170,8190,8190,8190,8190,1
|
|
20240902,105200,234341980,8160,8170,8190,8160,279
|
|
20240902,105100,232062770,8160,8170,8170,8160,2342
|
|
20240902,105000,212931180,8200,8180,8200,8180,201
|
|
20240902,104900,211286980,8200,8200,8200,8200,1
|
|
20240902,104800,211278780,8180,8200,8200,8180,301
|
|
20240902,104700,208816580,8180,8180,8180,8180,250
|
|
20240902,104600,206771580,8200,8200,8200,8200,0
|
|
20240902,104500,206771580,8200,8200,8200,8200,0
|
|
20240902,104400,206771580,8200,8190,8200,8190,253
|
|
20240902,104300,204699500,8190,8170,8190,8170,120
|
|
20240902,104200,203719080,8200,8200,8200,8200,0
|
|
20240902,104100,203719080,8200,8200,8200,8200,1
|
|
20240902,104000,203710880,8170,8170,8170,8170,37
|
|
20240902,103900,203408590,8200,8200,8200,8200,0
|
|
20240902,103800,203408590,8200,8170,8200,8160,337
|
|
20240902,103700,200656940,8200,8180,8200,8180,2
|
|
20240902,103600,200640560,8200,8200,8200,8200,0
|
|
20240902,103500,200640560,8200,8200,8200,8200,0
|
|
20240902,103400,200640560,8200,8180,8200,8160,2183
|
|
20240902,103300,182791460,8180,8180,8180,8180,0
|
|
20240902,103200,182791460,8180,8180,8180,8180,1
|
|
20240902,103100,182783280,8160,8160,8160,8160,0
|
|
20240902,103000,182783280,8160,8170,8170,8160,438
|
|
20240902,102900,179205530,8160,8160,8160,8160,81
|
|
20240902,102800,178544570,8170,8170,8170,8170,51
|
|
20240902,102700,178127900,8170,8170,8170,8170,0
|
|
20240902,102600,178127900,8170,8170,8170,8170,1
|
|
20240902,102500,178119730,8160,8160,8170,8160,502
|
|
20240902,102400,174023390,8160,8170,8170,8160,4
|
|
20240902,102300,173990740,8150,8160,8160,8150,497
|
|
20240902,102200,169938680,8170,8170,8170,8170,46
|
|
20240902,102100,169562860,8170,8170,8170,8170,1
|
|
20240902,102000,169554690,8170,8170,8170,8170,1
|
|
20240902,101900,169546520,8150,8150,8150,8150,100
|
|
20240902,101800,168731520,8180,8180,8180,8180,0
|
|
20240902,101700,168731520,8180,8160,8180,8160,2
|
|
20240902,101600,168715180,8160,8180,8180,8150,16
|
|
20240902,101500,168584630,8150,8150,8150,8150,730
|
|
20240902,101400,162635130,8180,8180,8180,8180,0
|
|
20240902,101300,162635130,8180,8180,8180,8180,0
|
|
20240902,101200,162635130,8180,8180,8180,8150,872
|
|
20240902,101100,155521960,8190,8190,8190,8190,0
|
|
20240902,101000,155521960,8190,8190,8190,8190,0
|
|
20240902,100900,155521960,8190,8190,8190,8190,0
|
|
20240902,100800,155521960,8190,8190,8190,8190,0
|
|
20240902,100700,155521960,8190,8180,8190,8180,14
|
|
20240902,100600,155407420,8180,8180,8180,8180,0
|
|
20240902,100500,155407420,8180,8180,8180,8180,1
|
|
20240902,100400,155399240,8160,8160,8160,8160,11
|
|
20240902,100300,155309480,8180,8180,8180,8180,3
|
|
20240902,100200,155284940,8180,8140,8180,8140,103
|
|
20240902,100100,154446440,8170,8170,8170,8170,0
|
|
20240902,100000,154446440,8170,8160,8170,8160,8
|
|
20240902,095900,154381140,8160,8160,8160,8160,5
|
|
20240902,095800,154340340,8190,8190,8190,8190,0
|
|
20240902,095700,154340340,8190,8190,8190,8190,0
|
|
20240902,095600,154340340,8190,8190,8190,8190,0
|
|
20240902,095500,154340340,8190,8190,8190,8190,0
|
|
20240902,095400,154340340,8190,8190,8190,8150,190
|
|
20240902,095300,152791510,8160,8200,8200,8160,243
|
|
20240902,095200,150808590,8170,8170,8170,8170,7
|
|
20240902,095100,150751400,8200,8200,8200,8160,3
|
|
20240902,095000,150726840,8170,8210,8210,8170,105
|
|
20240902,094900,149867790,8210,8170,8210,8170,68
|
|
20240902,094800,149311830,8170,8170,8170,8170,101
|
|
20240902,094700,148486660,8170,8170,8170,8170,0
|
|
20240902,094600,148486660,8170,8170,8170,8160,61
|
|
20240902,094500,147988300,8170,8170,8170,8170,100
|
|
20240902,094400,147171300,8170,8200,8200,8170,715
|
|
20240902,094300,141328730,8210,8210,8210,8210,215
|
|
20240902,094200,139563580,8210,8210,8210,8210,3
|
|
20240902,094100,139538950,8210,8210,8220,8210,15
|
|
20240902,094000,139415780,8160,8210,8210,8160,331
|
|
20240902,093900,136708230,8210,8210,8210,8210,3
|
|
20240902,093800,136683600,8210,8200,8210,8200,760
|
|
20240902,093700,130451520,8200,8200,8200,8200,1
|
|
20240902,093600,130443320,8190,8190,8200,8190,368
|
|
20240902,093500,127428400,8190,8190,8190,8190,1
|
|
20240902,093400,127420210,8190,8190,8190,8190,1
|
|
20240902,093300,127412020,8180,8170,8180,8160,185
|
|
20240902,093200,125900910,8180,8180,8180,8180,0
|
|
20240902,093100,125900910,8180,8150,8180,8150,2
|
|
20240902,093000,125884580,8150,8140,8150,8140,138
|
|
20240902,092900,124760760,8140,8140,8140,8140,56
|
|
20240902,092800,124304920,8140,8150,8150,8140,466
|
|
20240902,092700,120507030,8150,8150,8150,8150,1
|
|
20240902,092600,120498880,8140,8150,8150,8140,1047
|
|
20240902,092500,111966220,8190,8190,8190,8190,0
|
|
20240902,092400,111966220,8190,8150,8190,8150,10
|
|
20240902,092300,111884680,8200,8210,8210,8160,22
|
|
20240902,092200,111705070,8200,8150,8200,8140,856
|
|
20240902,092100,104701060,8150,8190,8190,8140,151
|
|
20240902,092000,103469810,8150,8150,8150,8150,331
|
|
20240902,091900,100772160,8120,8120,8120,8120,82
|
|
20240902,091800,100106320,8110,8110,8110,8110,77
|
|
20240902,091700,99481850,8110,8110,8110,8110,0
|
|
20240902,091600,99481850,8110,8100,8110,8100,15
|
|
20240902,091500,99360250,8110,8110,8110,8110,14
|
|
20240902,091400,99246710,8110,8110,8110,8110,123
|
|
20240902,091300,98249180,8110,8100,8110,8100,11
|
|
20240902,091200,98159980,8110,8110,8110,8110,1
|
|
20240902,091100,98151870,8090,8100,8100,8080,418
|
|
20240902,091000,94771030,8100,8080,8100,8080,1197
|
|
20240902,090900,85079200,8100,8090,8100,8070,689
|
|
20240902,090800,79517030,8090,8100,8100,8080,2859
|
|
20240902,090700,56403130,8100,8100,8100,8100,0
|
|
20240902,090600,56403130,8100,8100,8100,8090,321
|
|
20240902,090500,53804030,8100,8100,8100,8090,512
|
|
20240902,090400,49658830,8100,8130,8130,8100,1819
|
|
20240902,090300,34905000,8140,8140,8140,8110,387
|
|
20240902,090200,31757700,8140,8150,8150,8140,1362
|
|
20240902,090100,20663580,8160,8190,8190,8160,110
|
|
20240902,090000,19765740,8170,8270,8270,8170,2408
|