653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,195000,299445100,5670,5670,5670,5670,314
|
|
20240902,194900,299445100,5670,5670,5670,5670,0
|
|
20240902,194800,299445100,5670,5670,5670,5670,0
|
|
20240902,194700,299445100,5670,5670,5670,5670,0
|
|
20240902,194600,299445100,5670,5670,5670,5670,0
|
|
20240902,194500,299445100,5670,5670,5670,5670,0
|
|
20240902,194400,299445100,5670,5670,5670,5670,0
|
|
20240902,194300,299445100,5670,5670,5670,5670,0
|
|
20240902,194200,299445100,5670,5670,5670,5670,0
|
|
20240902,194100,299445100,5670,5670,5670,5670,0
|
|
20240902,194000,299445100,5670,5670,5670,5670,0
|
|
20240902,193900,299445100,5670,5670,5670,5670,0
|
|
20240902,193800,299445100,5670,5670,5670,5670,0
|
|
20240902,193700,299445100,5670,5670,5670,5670,0
|
|
20240902,193600,299445100,5670,5670,5670,5670,0
|
|
20240902,193500,299445100,5670,5670,5670,5670,0
|
|
20240902,193400,299445100,5670,5670,5670,5670,0
|
|
20240902,193300,299445100,5670,5670,5670,5670,0
|
|
20240902,193200,299445100,5670,5670,5670,5670,0
|
|
20240902,193100,299445100,5670,5670,5670,5670,0
|
|
20240902,193000,299445100,5670,5670,5670,5670,0
|
|
20240902,192900,299445100,5670,5670,5670,5670,0
|
|
20240902,192800,299445100,5670,5670,5670,5670,0
|
|
20240902,192700,299445100,5670,5670,5670,5670,0
|
|
20240902,192600,299445100,5670,5670,5670,5670,0
|
|
20240902,192500,299445100,5670,5670,5670,5670,0
|
|
20240902,192400,299445100,5670,5670,5670,5670,0
|
|
20240902,192300,299445100,5670,5670,5670,5670,0
|
|
20240902,192200,299445100,5670,5670,5670,5670,0
|
|
20240902,192100,299445100,5670,5670,5670,5670,0
|
|
20240902,192000,299445100,5670,5670,5670,5670,314
|
|
20240902,191900,299445100,5670,5670,5670,5670,0
|
|
20240902,191800,299445100,5670,5670,5670,5670,0
|
|
20240902,191700,299445100,5670,5670,5670,5670,0
|
|
20240902,191600,299445100,5670,5670,5670,5670,0
|
|
20240902,191500,299445100,5670,5670,5670,5670,0
|
|
20240902,191400,299445100,5670,5670,5670,5670,0
|
|
20240902,191300,299445100,5670,5670,5670,5670,0
|
|
20240902,191200,299445100,5670,5670,5670,5670,0
|
|
20240902,191100,299445100,5670,5670,5670,5670,0
|
|
20240902,191000,299445100,5670,5670,5670,5670,0
|
|
20240902,190900,299445100,5670,5670,5670,5670,0
|
|
20240902,190800,299445100,5670,5670,5670,5670,0
|
|
20240902,190700,299445100,5670,5670,5670,5670,0
|
|
20240902,190600,299445100,5670,5670,5670,5670,0
|
|
20240902,190500,299445100,5670,5670,5670,5670,0
|
|
20240902,190400,299445100,5670,5670,5670,5670,0
|
|
20240902,190300,299445100,5670,5670,5670,5670,0
|
|
20240902,190200,299445100,5670,5670,5670,5670,0
|
|
20240902,190100,299445100,5670,5670,5670,5670,0
|
|
20240902,190000,299445100,5670,5670,5670,5670,0
|
|
20240902,185900,299445100,5670,5670,5670,5670,0
|
|
20240902,185800,299445100,5670,5670,5670,5670,0
|
|
20240902,185700,299445100,5670,5670,5670,5670,0
|
|
20240902,185600,299445100,5670,5670,5670,5670,0
|
|
20240902,185500,299445100,5670,5670,5670,5670,0
|
|
20240902,185400,299445100,5670,5670,5670,5670,0
|
|
20240902,185300,299445100,5670,5670,5670,5670,0
|
|
20240902,185200,299445100,5670,5670,5670,5670,0
|
|
20240902,185100,299445100,5670,5670,5670,5670,0
|
|
20240902,185000,299445100,5670,5670,5670,5670,314
|
|
20240902,184900,299445100,5670,5670,5670,5670,0
|
|
20240902,184800,299445100,5670,5670,5670,5670,0
|
|
20240902,184700,299445100,5670,5670,5670,5670,0
|
|
20240902,184600,299445100,5670,5670,5670,5670,0
|
|
20240902,184500,299445100,5670,5670,5670,5670,0
|
|
20240902,184400,299445100,5670,5670,5670,5670,0
|
|
20240902,184300,299445100,5670,5670,5670,5670,0
|
|
20240902,184200,299445100,5670,5670,5670,5670,0
|
|
20240902,184100,299445100,5670,5670,5670,5670,0
|
|
20240902,184000,299445100,5670,5670,5670,5670,0
|
|
20240902,183900,299445100,5670,5670,5670,5670,0
|
|
20240902,183800,299445100,5670,5670,5670,5670,0
|
|
20240902,183700,299445100,5670,5670,5670,5670,0
|
|
20240902,183600,299445100,5670,5670,5670,5670,0
|
|
20240902,183500,299445100,5670,5670,5670,5670,0
|
|
20240902,183400,299445100,5670,5670,5670,5670,0
|
|
20240902,183300,299445100,5670,5670,5670,5670,0
|
|
20240902,183200,299445100,5670,5670,5670,5670,0
|
|
20240902,183100,299445100,5670,5670,5670,5670,0
|
|
20240902,183000,299445100,5670,5670,5670,5670,0
|
|
20240902,182900,299445100,5670,5670,5670,5670,0
|
|
20240902,182800,299445100,5670,5670,5670,5670,0
|
|
20240902,182700,299445100,5670,5670,5670,5670,0
|
|
20240902,182600,299445100,5670,5670,5670,5670,0
|
|
20240902,182500,299445100,5670,5670,5670,5670,0
|
|
20240902,182400,299445100,5670,5670,5670,5670,0
|
|
20240902,182300,299445100,5670,5670,5670,5670,0
|
|
20240902,182200,299445100,5670,5670,5670,5670,0
|
|
20240902,182100,299445100,5670,5670,5670,5670,0
|
|
20240902,182000,299445100,5670,5670,5670,5670,314
|
|
20240902,181900,299445100,5670,5670,5670,5670,0
|
|
20240902,181800,299445100,5670,5670,5670,5670,0
|
|
20240902,181700,299445100,5670,5670,5670,5670,0
|
|
20240902,181600,299445100,5670,5670,5670,5670,0
|
|
20240902,181500,299445100,5670,5670,5670,5670,0
|
|
20240902,181400,299445100,5670,5670,5670,5670,0
|
|
20240902,181300,299445100,5670,5670,5670,5670,0
|
|
20240902,181200,299445100,5670,5670,5670,5670,0
|
|
20240902,181100,299445100,5670,5670,5670,5670,0
|
|
20240902,181000,299445100,5670,5670,5670,5670,0
|
|
20240902,180900,299445100,5670,5670,5670,5670,0
|
|
20240902,180800,299445100,5670,5670,5670,5670,0
|
|
20240902,180700,299445100,5670,5670,5670,5670,0
|
|
20240902,180600,299445100,5670,5670,5670,5670,0
|
|
20240902,180500,299445100,5670,5670,5670,5670,0
|
|
20240902,180400,299445100,5670,5670,5670,5670,0
|
|
20240902,180300,299445100,5670,5670,5670,5670,0
|
|
20240902,180200,299445100,5670,5670,5670,5670,0
|
|
20240902,180100,299445100,5670,5670,5670,5670,0
|
|
20240902,180000,299445100,5670,5670,5670,5670,0
|
|
20240902,175900,299445100,5670,5670,5670,5670,0
|
|
20240902,175800,299445100,5670,5670,5670,5670,0
|
|
20240902,175700,299445100,5670,5670,5670,5670,0
|
|
20240902,175600,299445100,5670,5670,5670,5670,0
|
|
20240902,175500,299445100,5670,5670,5670,5670,0
|
|
20240902,175400,299445100,5670,5670,5670,5670,0
|
|
20240902,175300,299445100,5670,5670,5670,5670,0
|
|
20240902,175200,299445100,5670,5670,5670,5670,0
|
|
20240902,175100,299445100,5670,5670,5670,5670,0
|
|
20240902,175000,299445100,5670,5670,5670,5670,314
|
|
20240902,174900,299445100,5670,5670,5670,5670,0
|
|
20240902,174800,299445100,5670,5670,5670,5670,0
|
|
20240902,174700,299445100,5670,5670,5670,5670,0
|
|
20240902,174600,299445100,5670,5670,5670,5670,0
|
|
20240902,174500,299445100,5670,5670,5670,5670,0
|
|
20240902,174400,299445100,5670,5670,5670,5670,0
|
|
20240902,174300,299445100,5670,5670,5670,5670,0
|
|
20240902,174200,299445100,5670,5670,5670,5670,0
|
|
20240902,174100,299445100,5670,5670,5670,5670,0
|
|
20240902,174000,299445100,5670,5670,5670,5670,0
|
|
20240902,173900,299445100,5670,5670,5670,5670,0
|
|
20240902,173800,299445100,5670,5670,5670,5670,0
|
|
20240902,173700,299445100,5670,5670,5670,5670,0
|
|
20240902,173600,299445100,5670,5670,5670,5670,0
|
|
20240902,173500,299445100,5670,5670,5670,5670,0
|
|
20240902,173400,299445100,5670,5670,5670,5670,0
|
|
20240902,173300,299445100,5670,5670,5670,5670,0
|
|
20240902,173200,299445100,5670,5670,5670,5670,0
|
|
20240902,173100,299445100,5670,5670,5670,5670,0
|
|
20240902,173000,299445100,5670,5670,5670,5670,0
|
|
20240902,172900,299445100,5670,5670,5670,5670,0
|
|
20240902,172800,299445100,5670,5670,5670,5670,0
|
|
20240902,172700,299445100,5670,5670,5670,5670,0
|
|
20240902,172600,299445100,5670,5670,5670,5670,0
|
|
20240902,172500,299445100,5670,5670,5670,5670,0
|
|
20240902,172400,299445100,5670,5670,5670,5670,0
|
|
20240902,172300,299445100,5670,5670,5670,5670,0
|
|
20240902,172200,299445100,5670,5670,5670,5670,0
|
|
20240902,172100,299445100,5670,5670,5670,5670,0
|
|
20240902,172000,299445100,5670,5670,5670,5670,314
|
|
20240902,171900,299445100,5670,5670,5670,5670,0
|
|
20240902,171800,299445100,5670,5670,5670,5670,0
|
|
20240902,171700,299445100,5670,5670,5670,5670,0
|
|
20240902,171600,299445100,5670,5670,5670,5670,0
|
|
20240902,171500,299445100,5670,5670,5670,5670,0
|
|
20240902,171400,299445100,5670,5670,5670,5670,0
|
|
20240902,171300,299445100,5670,5670,5670,5670,0
|
|
20240902,171200,299445100,5670,5670,5670,5670,0
|
|
20240902,171100,299445100,5670,5670,5670,5670,0
|
|
20240902,171000,299445100,5670,5670,5670,5670,0
|
|
20240902,170900,299445100,5670,5670,5670,5670,0
|
|
20240902,170800,299445100,5670,5670,5670,5670,0
|
|
20240902,170700,299445100,5670,5670,5670,5670,0
|
|
20240902,170600,299445100,5670,5670,5670,5670,0
|
|
20240902,170500,299445100,5670,5670,5670,5670,0
|
|
20240902,170400,299445100,5670,5670,5670,5670,0
|
|
20240902,170300,299445100,5670,5670,5670,5670,0
|
|
20240902,170200,299445100,5670,5670,5670,5670,0
|
|
20240902,170100,299445100,5670,5670,5670,5670,0
|
|
20240902,170000,299445100,5670,5670,5670,5670,0
|
|
20240902,165900,299445100,5670,5670,5670,5670,0
|
|
20240902,165800,299445100,5670,5670,5670,5670,0
|
|
20240902,165700,299445100,5670,5670,5670,5670,0
|
|
20240902,165600,299445100,5670,5670,5670,5670,0
|
|
20240902,165500,299445100,5670,5670,5670,5670,0
|
|
20240902,165400,299445100,5670,5670,5670,5670,0
|
|
20240902,165300,299445100,5670,5670,5670,5670,0
|
|
20240902,165200,299445100,5670,5670,5670,5670,0
|
|
20240902,165100,299445100,5670,5670,5670,5670,0
|
|
20240902,165000,299445100,5670,5670,5670,5670,314
|
|
20240902,164900,299445100,5670,5670,5670,5670,0
|
|
20240902,164800,299445100,5670,5670,5670,5670,0
|
|
20240902,164700,299445100,5670,5670,5670,5670,0
|
|
20240902,164600,299445100,5670,5670,5670,5670,0
|
|
20240902,164500,299445100,5670,5670,5670,5670,0
|
|
20240902,164400,299445100,5670,5670,5670,5670,0
|
|
20240902,164300,299445100,5670,5670,5670,5670,0
|
|
20240902,164200,299445100,5670,5670,5670,5670,0
|
|
20240902,164100,299445100,5670,5670,5670,5670,0
|
|
20240902,164000,299445100,5670,5670,5670,5670,0
|
|
20240902,163900,299445100,5670,5670,5670,5670,0
|
|
20240902,163800,299445100,5670,5670,5670,5670,0
|
|
20240902,163700,299445100,5670,5670,5670,5670,0
|
|
20240902,163600,299445100,5670,5670,5670,5670,0
|
|
20240902,163500,299445100,5670,5670,5670,5670,0
|
|
20240902,163400,299445100,5670,5670,5670,5670,0
|
|
20240902,163300,299445100,5670,5670,5670,5670,0
|
|
20240902,163200,299445100,5670,5670,5670,5670,0
|
|
20240902,163100,299445100,5670,5670,5670,5670,0
|
|
20240902,163000,299445100,5670,5670,5670,5670,0
|
|
20240902,162900,299445100,5670,5670,5670,5670,0
|
|
20240902,162800,299445100,5670,5670,5670,5670,0
|
|
20240902,162700,299445100,5670,5670,5670,5670,0
|
|
20240902,162600,299445100,5670,5670,5670,5670,0
|
|
20240902,162500,299445100,5670,5670,5670,5670,0
|
|
20240902,162400,299445100,5670,5670,5670,5670,0
|
|
20240902,162300,299445100,5670,5670,5670,5670,0
|
|
20240902,162200,299445100,5670,5670,5670,5670,0
|
|
20240902,162100,299445100,5670,5670,5670,5670,0
|
|
20240902,162000,299445100,5670,5670,5670,5670,314
|
|
20240902,161900,299445100,5670,5670,5670,5670,0
|
|
20240902,161800,299445100,5670,5670,5670,5670,0
|
|
20240902,161700,299445100,5670,5670,5670,5670,0
|
|
20240902,161600,299445100,5670,5670,5670,5670,0
|
|
20240902,161500,299445100,5670,5670,5670,5670,0
|
|
20240902,161400,299445100,5670,5670,5670,5670,0
|
|
20240902,161300,299445100,5670,5670,5670,5670,0
|
|
20240902,161200,299445100,5670,5670,5670,5670,0
|
|
20240902,161100,299445100,5670,5670,5670,5670,0
|
|
20240902,161000,299445100,5670,5670,5670,5670,0
|
|
20240902,160900,299445100,5670,5670,5670,5670,0
|
|
20240902,160800,299445100,5670,5670,5670,5670,0
|
|
20240902,160700,299445100,5670,5670,5670,5670,0
|
|
20240902,160600,299445100,5670,5670,5670,5670,0
|
|
20240902,160500,299445100,5670,5670,5670,5670,0
|
|
20240902,160400,299445100,5670,5670,5670,5670,0
|
|
20240902,160300,299445100,5670,5670,5670,5670,0
|
|
20240902,160200,299445100,5670,5670,5670,5670,0
|
|
20240902,160100,299445100,5670,5670,5670,5670,0
|
|
20240902,160000,299445100,5670,5670,5670,5670,0
|
|
20240902,155900,299445100,5670,5670,5670,5670,0
|
|
20240902,155800,299445100,5670,5670,5670,5670,0
|
|
20240902,155700,299445100,5670,5670,5670,5670,0
|
|
20240902,155600,299445100,5670,5670,5670,5670,0
|
|
20240902,155500,299445100,5670,5670,5670,5670,0
|
|
20240902,155400,299445100,5670,5670,5670,5670,0
|
|
20240902,155300,299445100,5670,5670,5670,5670,0
|
|
20240902,155200,299445100,5670,5670,5670,5670,0
|
|
20240902,155100,299445100,5670,5670,5670,5670,0
|
|
20240902,155000,299445100,5670,5670,5670,5670,314
|
|
20240902,154900,299445100,5670,5670,5670,5670,0
|
|
20240902,154800,299445100,5670,5670,5670,5670,0
|
|
20240902,154700,299445100,5670,5670,5670,5670,0
|
|
20240902,154600,299445100,5670,5670,5670,5670,0
|
|
20240902,154500,299445100,5670,5670,5670,5670,0
|
|
20240902,154400,299445100,5670,5670,5670,5670,0
|
|
20240902,154300,299445100,5670,5670,5670,5670,0
|
|
20240902,154200,299445100,5670,5670,5670,5670,0
|
|
20240902,154100,299445100,5670,5670,5670,5670,0
|
|
20240902,154000,299445100,5670,5670,5670,5670,0
|
|
20240902,153900,299445100,5670,5670,5670,5670,0
|
|
20240902,153800,299445100,5670,5670,5670,5670,0
|
|
20240902,153700,299445100,5670,5670,5670,5670,0
|
|
20240902,153600,299445100,5670,5670,5670,5670,0
|
|
20240902,153500,299445100,5670,5670,5670,5670,0
|
|
20240902,153400,299445100,5670,5670,5670,5670,0
|
|
20240902,153300,299445100,5670,5670,5670,5670,0
|
|
20240902,153200,299445100,5670,5670,5670,5670,0
|
|
20240902,153100,299445100,5670,5670,5670,5670,0
|
|
20240902,153000,299445100,5670,5670,5670,5670,314
|
|
20240902,152900,297664720,5670,5670,5670,5670,0
|
|
20240902,152800,297664720,5670,5670,5670,5670,0
|
|
20240902,152700,297664720,5670,5670,5670,5670,0
|
|
20240902,152600,297664720,5670,5670,5670,5670,0
|
|
20240902,152500,297664720,5670,5670,5670,5670,0
|
|
20240902,152400,297664720,5670,5670,5670,5670,0
|
|
20240902,152300,297664720,5670,5670,5670,5670,0
|
|
20240902,152200,297664720,5670,5670,5670,5670,0
|
|
20240902,152100,297664720,5670,5670,5670,5670,0
|
|
20240902,152000,297664720,5670,5670,5670,5670,0
|
|
20240902,151900,297664720,5670,5670,5670,5670,3
|
|
20240902,151800,297647710,5650,5650,5650,5650,175
|
|
20240902,151700,296658960,5640,5670,5680,5640,140
|
|
20240902,151600,295866110,5690,5640,5690,5640,110
|
|
20240902,151500,295245250,5640,5730,5730,5620,566
|
|
20240902,151400,292029230,5740,5720,5740,5720,41
|
|
20240902,151300,291793910,5740,5710,5740,5710,88
|
|
20240902,151200,291289720,5740,5720,5740,5720,19
|
|
20240902,151100,291180940,5720,5730,5730,5720,129
|
|
20240902,151000,290442110,5720,5710,5740,5710,322
|
|
20240902,150900,288602810,5710,5740,5750,5710,884
|
|
20240902,150800,283526750,5740,5720,5740,5720,267
|
|
20240902,150700,281997330,5720,5720,5720,5720,1
|
|
20240902,150600,281991610,5720,5670,5720,5670,459
|
|
20240902,150500,279374760,5690,5660,5690,5660,957
|
|
20240902,150400,273929460,5640,5690,5690,5640,224
|
|
20240902,150300,272656220,5700,5690,5700,5690,1332
|
|
20240902,150200,265064810,5650,5650,5650,5650,39
|
|
20240902,150100,264844460,5690,5660,5690,5660,43
|
|
20240902,150000,264600470,5660,5620,5660,5620,1135
|
|
20240902,145900,258193500,5610,5590,5610,5590,2198
|
|
20240902,145800,245884660,5590,5590,5590,5590,46
|
|
20240902,145700,245627520,5590,5590,5590,5590,0
|
|
20240902,145600,245627520,5590,5590,5590,5590,1
|
|
20240902,145500,245621930,5600,5600,5600,5600,0
|
|
20240902,145400,245621930,5600,5600,5600,5600,6
|
|
20240902,145300,245588330,5600,5570,5600,5570,1236
|
|
20240902,145200,238692570,5570,5570,5570,5570,0
|
|
20240902,145100,238692570,5570,5560,5570,5560,95
|
|
20240902,145000,238164350,5560,5540,5560,5540,68
|
|
20240902,144900,237787530,5550,5550,5550,5550,0
|
|
20240902,144800,237787530,5550,5550,5550,5550,31
|
|
20240902,144700,237615480,5550,5550,5550,5550,9
|
|
20240902,144600,237565530,5550,5550,5550,5550,0
|
|
20240902,144500,237565530,5550,5550,5550,5550,0
|
|
20240902,144400,237565530,5550,5550,5550,5550,19
|
|
20240902,144300,237460080,5550,5550,5550,5550,0
|
|
20240902,144200,237460080,5550,5550,5550,5550,0
|
|
20240902,144100,237460080,5550,5550,5550,5550,0
|
|
20240902,144000,237460080,5550,5550,5550,5550,0
|
|
20240902,143900,237460080,5550,5550,5550,5550,2
|
|
20240902,143800,237448980,5550,5550,5550,5550,0
|
|
20240902,143700,237448980,5550,5550,5550,5550,0
|
|
20240902,143600,237448980,5550,5550,5550,5550,0
|
|
20240902,143500,237448980,5550,5550,5550,5550,0
|
|
20240902,143400,237448980,5550,5530,5550,5530,15
|
|
20240902,143300,237365920,5510,5510,5510,5510,0
|
|
20240902,143200,237365920,5510,5510,5510,5510,0
|
|
20240902,143100,237365920,5510,5510,5510,5510,35
|
|
20240902,143000,237173070,5530,5530,5530,5530,1
|
|
20240902,142900,237167540,5530,5530,5530,5530,0
|
|
20240902,142800,237167540,5530,5530,5530,5530,0
|
|
20240902,142700,237167540,5530,5530,5530,5530,0
|
|
20240902,142600,237167540,5530,5530,5530,5530,34
|
|
20240902,142500,236979520,5530,5510,5530,5510,180
|
|
20240902,142400,235985420,5500,5500,5500,5500,0
|
|
20240902,142300,235985420,5500,5500,5500,5500,0
|
|
20240902,142200,235985420,5500,5500,5500,5500,0
|
|
20240902,142100,235985420,5500,5500,5500,5500,0
|
|
20240902,142000,235985420,5500,5500,5500,5500,0
|
|
20240902,141900,235985420,5500,5500,5500,5500,200
|
|
20240902,141800,234885420,5460,5460,5460,5460,0
|
|
20240902,141700,234885420,5460,5460,5460,5460,1
|
|
20240902,141600,234879960,5500,5500,5500,5500,86
|
|
20240902,141500,234406960,5500,5500,5500,5500,911
|
|
20240902,141400,229396460,5510,5510,5510,5510,20
|
|
20240902,141300,229286260,5500,5500,5500,5500,3
|
|
20240902,141200,229269760,5510,5510,5510,5510,0
|
|
20240902,141100,229269760,5510,5510,5510,5510,0
|
|
20240902,141000,229269760,5510,5510,5510,5510,0
|
|
20240902,140900,229269760,5510,5510,5510,5510,6
|
|
20240902,140800,229236700,5510,5510,5510,5510,0
|
|
20240902,140700,229236700,5510,5510,5510,5510,5
|
|
20240902,140600,229209150,5500,5500,5500,5500,0
|
|
20240902,140500,229209150,5500,5500,5500,5500,0
|
|
20240902,140400,229209150,5500,5500,5500,5500,0
|
|
20240902,140300,229209150,5500,5500,5500,5500,0
|
|
20240902,140200,229209150,5500,5490,5500,5490,1000
|
|
20240902,140100,223710160,5490,5490,5490,5490,0
|
|
20240902,140000,223710160,5490,5490,5490,5490,0
|
|
20240902,135900,223710160,5490,5490,5490,5490,569
|
|
20240902,135800,220586350,5490,5490,5490,5490,0
|
|
20240902,135700,220586350,5490,5490,5490,5490,1
|
|
20240902,135600,220580860,5470,5470,5470,5470,50
|
|
20240902,135500,220307360,5500,5500,5500,5500,0
|
|
20240902,135400,220307360,5500,5430,5500,5430,11
|
|
20240902,135300,220247260,5450,5450,5450,5450,0
|
|
20240902,135200,220247260,5450,5450,5450,5450,50
|
|
20240902,135100,219974760,5440,5430,5440,5430,4
|
|
20240902,135000,219953030,5440,5440,5440,5440,0
|
|
20240902,134900,219953030,5440,5440,5440,5440,0
|
|
20240902,134800,219953030,5440,5440,5440,5440,0
|
|
20240902,134700,219953030,5440,5440,5440,5440,0
|
|
20240902,134600,219953030,5440,5440,5440,5440,0
|
|
20240902,134500,219953030,5440,5440,5440,5440,0
|
|
20240902,134400,219953030,5440,5440,5440,5440,0
|
|
20240902,134300,219953030,5440,5440,5440,5440,0
|
|
20240902,134200,219953030,5440,5440,5440,5440,33
|
|
20240902,134100,219773510,5480,5480,5480,5480,0
|
|
20240902,134000,219773510,5480,5480,5480,5480,0
|
|
20240902,133900,219773510,5480,5480,5480,5480,0
|
|
20240902,133800,219773510,5480,5480,5480,5480,2
|
|
20240902,133700,219762550,5450,5540,5540,5370,247
|
|
20240902,133600,218432560,5590,5590,5590,5590,0
|
|
20240902,133500,218432560,5590,5590,5590,5590,0
|
|
20240902,133400,218432560,5590,5590,5590,5590,50
|
|
20240902,133300,218153060,5590,5590,5590,5550,429
|
|
20240902,133200,215761360,5590,5570,5600,5570,1551
|
|
20240902,133100,207077840,5580,5530,5580,5530,1000
|
|
20240902,133000,201530690,5540,5480,5540,5480,1000
|
|
20240902,132900,196014570,5480,5490,5490,5480,2
|
|
20240902,132800,196003600,5490,5490,5490,5490,4
|
|
20240902,132700,195981640,5510,5460,5510,5460,1000
|
|
20240902,132600,190497530,5460,5420,5460,5420,624
|
|
20240902,132500,187103620,5420,5420,5420,5420,0
|
|
20240902,132400,187103620,5420,5420,5420,5420,0
|
|
20240902,132300,187103620,5420,5420,5420,5420,0
|
|
20240902,132200,187103620,5420,5420,5420,5420,2
|
|
20240902,132100,187092780,5400,5400,5400,5400,0
|
|
20240902,132000,187092780,5400,5400,5400,5400,297
|
|
20240902,131900,185488980,5400,5390,5400,5390,6
|
|
20240902,131800,185456620,5390,5390,5390,5390,0
|
|
20240902,131700,185456620,5390,5390,5390,5390,1
|
|
20240902,131600,185451230,5400,5400,5400,5400,0
|
|
20240902,131500,185451230,5400,5400,5400,5400,0
|
|
20240902,131400,185451230,5400,5400,5400,5400,0
|
|
20240902,131300,185451230,5400,5400,5400,5400,0
|
|
20240902,131200,185451230,5400,5400,5400,5400,1
|
|
20240902,131100,185445830,5390,5390,5390,5390,0
|
|
20240902,131000,185445830,5390,5390,5390,5390,0
|
|
20240902,130900,185445830,5390,5390,5390,5390,0
|
|
20240902,130800,185445830,5390,5390,5390,5390,0
|
|
20240902,130700,185445830,5390,5390,5390,5390,0
|
|
20240902,130600,185445830,5390,5390,5390,5390,371
|
|
20240902,130500,183446140,5390,5390,5390,5390,0
|
|
20240902,130400,183446140,5390,5390,5390,5390,0
|
|
20240902,130300,183446140,5390,5390,5390,5390,0
|
|
20240902,130200,183446140,5390,5390,5390,5390,0
|
|
20240902,130100,183446140,5390,5390,5390,5390,0
|
|
20240902,130000,183446140,5390,5390,5390,5390,0
|
|
20240902,125900,183446140,5390,5390,5390,5390,0
|
|
20240902,125800,183446140,5390,5390,5390,5390,0
|
|
20240902,125700,183446140,5390,5390,5390,5390,0
|
|
20240902,125600,183446140,5390,5390,5390,5390,0
|
|
20240902,125500,183446140,5390,5390,5390,5390,0
|
|
20240902,125400,183446140,5390,5390,5390,5390,0
|
|
20240902,125300,183446140,5390,5390,5390,5390,0
|
|
20240902,125200,183446140,5390,5390,5390,5390,0
|
|
20240902,125100,183446140,5390,5390,5390,5390,0
|
|
20240902,125000,183446140,5390,5390,5390,5390,0
|
|
20240902,124900,183446140,5390,5390,5390,5390,0
|
|
20240902,124800,183446140,5390,5390,5390,5390,0
|
|
20240902,124700,183446140,5390,5390,5390,5390,0
|
|
20240902,124600,183446140,5390,5390,5390,5390,0
|
|
20240902,124500,183446140,5390,5390,5390,5390,0
|
|
20240902,124400,183446140,5390,5390,5390,5390,0
|
|
20240902,124300,183446140,5390,5390,5390,5390,1
|
|
20240902,124200,183440750,5370,5370,5370,5370,0
|
|
20240902,124100,183440750,5370,5370,5370,5370,0
|
|
20240902,124000,183440750,5370,5380,5380,5370,1843
|
|
20240902,123900,173527140,5380,5400,5400,5380,380
|
|
20240902,123800,171479040,5420,5420,5420,5420,0
|
|
20240902,123700,171479040,5420,5410,5420,5410,3
|
|
20240902,123600,171462800,5400,5400,5400,5400,4
|
|
20240902,123500,171441200,5400,5400,5400,5400,0
|
|
20240902,123400,171441200,5400,5400,5400,5400,0
|
|
20240902,123300,171441200,5400,5400,5400,5400,0
|
|
20240902,123200,171441200,5400,5400,5400,5400,0
|
|
20240902,123100,171441200,5400,5400,5400,5400,0
|
|
20240902,123000,171441200,5400,5400,5400,5400,0
|
|
20240902,122900,171441200,5400,5400,5400,5400,0
|
|
20240902,122800,171441200,5400,5400,5400,5400,0
|
|
20240902,122700,171441200,5400,5400,5400,5400,0
|
|
20240902,122600,171441200,5400,5400,5400,5400,0
|
|
20240902,122500,171441200,5400,5400,5400,5400,0
|
|
20240902,122400,171441200,5400,5400,5400,5400,0
|
|
20240902,122300,171441200,5400,5400,5400,5400,0
|
|
20240902,122200,171441200,5400,5400,5400,5400,0
|
|
20240902,122100,171441200,5400,5400,5400,5400,0
|
|
20240902,122000,171441200,5400,5400,5400,5400,0
|
|
20240902,121900,171441200,5400,5400,5400,5400,0
|
|
20240902,121800,171441200,5400,5400,5400,5400,0
|
|
20240902,121700,171441200,5400,5400,5400,5400,0
|
|
20240902,121600,171441200,5400,5400,5400,5400,0
|
|
20240902,121500,171441200,5400,5400,5400,5400,0
|
|
20240902,121400,171441200,5400,5400,5400,5400,0
|
|
20240902,121300,171441200,5400,5400,5400,5400,0
|
|
20240902,121200,171441200,5400,5400,5400,5400,0
|
|
20240902,121100,171441200,5400,5400,5400,5400,0
|
|
20240902,121000,171441200,5400,5400,5400,5400,0
|
|
20240902,120900,171441200,5400,5400,5400,5400,0
|
|
20240902,120800,171441200,5400,5400,5400,5400,0
|
|
20240902,120700,171441200,5400,5400,5400,5400,0
|
|
20240902,120600,171441200,5400,5400,5400,5400,174
|
|
20240902,120500,170501600,5410,5410,5410,5410,0
|
|
20240902,120400,170501600,5410,5410,5410,5410,0
|
|
20240902,120300,170501600,5410,5410,5410,5410,0
|
|
20240902,120200,170501600,5410,5410,5410,5410,0
|
|
20240902,120100,170501600,5410,5410,5410,5410,0
|
|
20240902,120000,170501600,5410,5410,5410,5410,0
|
|
20240902,115900,170501600,5410,5410,5410,5410,0
|
|
20240902,115800,170501600,5410,5410,5410,5410,0
|
|
20240902,115700,170501600,5410,5410,5410,5410,0
|
|
20240902,115600,170501600,5410,5410,5410,5410,0
|
|
20240902,115500,170501600,5410,5410,5410,5410,0
|
|
20240902,115400,170501600,5410,5410,5410,5410,0
|
|
20240902,115300,170501600,5410,5410,5410,5410,0
|
|
20240902,115200,170501600,5410,5410,5410,5410,28
|
|
20240902,115100,170350120,5410,5410,5410,5410,2
|
|
20240902,115000,170339300,5410,5400,5410,5400,4
|
|
20240902,114900,170317680,5400,5400,5400,5400,5
|
|
20240902,114800,170290680,5400,5400,5400,5400,0
|
|
20240902,114700,170290680,5400,5400,5400,5400,0
|
|
20240902,114600,170290680,5400,5400,5400,5400,0
|
|
20240902,114500,170290680,5400,5400,5400,5400,0
|
|
20240902,114400,170290680,5400,5400,5400,5400,0
|
|
20240902,114300,170290680,5400,5400,5400,5400,0
|
|
20240902,114200,170290680,5400,5400,5400,5400,0
|
|
20240902,114100,170290680,5400,5400,5400,5400,0
|
|
20240902,114000,170290680,5400,5400,5400,5400,0
|
|
20240902,113900,170290680,5400,5400,5400,5400,0
|
|
20240902,113800,170290680,5400,5400,5400,5400,0
|
|
20240902,113700,170290680,5400,5400,5400,5400,0
|
|
20240902,113600,170290680,5400,5400,5400,5400,0
|
|
20240902,113500,170290680,5400,5400,5400,5400,0
|
|
20240902,113400,170290680,5400,5400,5400,5400,0
|
|
20240902,113300,170290680,5400,5400,5400,5400,0
|
|
20240902,113200,170290680,5400,5400,5400,5400,0
|
|
20240902,113100,170290680,5400,5400,5400,5400,0
|
|
20240902,113000,170290680,5400,5400,5400,5400,0
|
|
20240902,112900,170290680,5400,5400,5400,5400,0
|
|
20240902,112800,170290680,5400,5400,5400,5400,0
|
|
20240902,112700,170290680,5400,5400,5400,5400,0
|
|
20240902,112600,170290680,5400,5400,5400,5400,44
|
|
20240902,112500,170053080,5410,5410,5410,5410,0
|
|
20240902,112400,170053080,5410,5410,5410,5410,0
|
|
20240902,112300,170053080,5410,5410,5410,5410,0
|
|
20240902,112200,170053080,5410,5410,5410,5410,0
|
|
20240902,112100,170053080,5410,5410,5410,5410,1
|
|
20240902,112000,170047670,5420,5420,5420,5420,0
|
|
20240902,111900,170047670,5420,5420,5420,5420,0
|
|
20240902,111800,170047670,5420,5420,5420,5420,0
|
|
20240902,111700,170047670,5420,5420,5420,5420,0
|
|
20240902,111600,170047670,5420,5420,5420,5420,0
|
|
20240902,111500,170047670,5420,5420,5420,5420,0
|
|
20240902,111400,170047670,5420,5420,5420,5420,0
|
|
20240902,111300,170047670,5420,5420,5420,5420,0
|
|
20240902,111200,170047670,5420,5420,5420,5420,0
|
|
20240902,111100,170047670,5420,5420,5420,5420,0
|
|
20240902,111000,170047670,5420,5420,5420,5420,0
|
|
20240902,110900,170047670,5420,5420,5420,5420,40
|
|
20240902,110800,169830870,5400,5400,5400,5400,0
|
|
20240902,110700,169830870,5400,5400,5400,5400,35
|
|
20240902,110600,169641870,5400,5400,5400,5400,0
|
|
20240902,110500,169641870,5400,5400,5400,5400,0
|
|
20240902,110400,169641870,5400,5400,5400,5400,26
|
|
20240902,110300,169501470,5400,5400,5400,5400,2
|
|
20240902,110200,169490670,5390,5390,5390,5390,1
|
|
20240902,110100,169485280,5400,5400,5400,5400,0
|
|
20240902,110000,169485280,5400,5400,5400,5400,0
|
|
20240902,105900,169485280,5400,5390,5400,5390,178
|
|
20240902,105800,168525560,5400,5400,5400,5400,0
|
|
20240902,105700,168525560,5400,5400,5400,5400,0
|
|
20240902,105600,168525560,5400,5410,5410,5400,1007
|
|
20240902,105500,163087750,5420,5420,5420,5420,0
|
|
20240902,105400,163087750,5420,5420,5420,5420,0
|
|
20240902,105300,163087750,5420,5420,5420,5420,1
|
|
20240902,105200,163082330,5430,5430,5430,5430,1
|
|
20240902,105100,163076900,5420,5420,5420,5420,24
|
|
20240902,105000,162946820,5410,5410,5410,5410,36
|
|
20240902,104900,162752060,5420,5420,5420,5420,0
|
|
20240902,104800,162752060,5420,5420,5420,5420,0
|
|
20240902,104700,162752060,5420,5420,5420,5420,0
|
|
20240902,104600,162752060,5420,5420,5420,5420,0
|
|
20240902,104500,162752060,5420,5420,5420,5420,0
|
|
20240902,104400,162752060,5420,5420,5420,5420,0
|
|
20240902,104300,162752060,5420,5420,5420,5420,40
|
|
20240902,104200,162535260,5410,5410,5410,5410,0
|
|
20240902,104100,162535260,5410,5420,5420,5410,511
|
|
20240902,104000,159770640,5420,5430,5430,5420,51
|
|
20240902,103900,159494110,5430,5460,5460,5430,20
|
|
20240902,103800,159385270,5460,5460,5460,5460,0
|
|
20240902,103700,159385270,5460,5460,5460,5460,0
|
|
20240902,103600,159385270,5460,5460,5460,5460,0
|
|
20240902,103500,159385270,5460,5460,5460,5460,0
|
|
20240902,103400,159385270,5460,5460,5460,5460,0
|
|
20240902,103300,159385270,5460,5460,5460,5460,0
|
|
20240902,103200,159385270,5460,5460,5460,5460,25
|
|
20240902,103100,159248770,5460,5450,5460,5450,298
|
|
20240902,103000,157622640,5450,5410,5450,5410,764
|
|
20240902,102900,153459360,5440,5440,5440,5440,0
|
|
20240902,102800,153459360,5440,5440,5440,5440,241
|
|
20240902,102700,152148320,5430,5430,5430,5430,0
|
|
20240902,102600,152148320,5430,5420,5430,5420,70
|
|
20240902,102500,151768250,5430,5430,5430,5430,0
|
|
20240902,102400,151768250,5430,5430,5430,5430,0
|
|
20240902,102300,151768250,5430,5430,5430,5430,0
|
|
20240902,102200,151768250,5430,5410,5430,5410,6
|
|
20240902,102100,151735740,5420,5420,5420,5420,0
|
|
20240902,102000,151735740,5420,5420,5420,5420,2
|
|
20240902,101900,151724900,5430,5430,5430,5430,0
|
|
20240902,101800,151724900,5430,5430,5430,5430,0
|
|
20240902,101700,151724900,5430,5430,5430,5430,0
|
|
20240902,101600,151724900,5430,5440,5440,5430,476
|
|
20240902,101500,149138470,5460,5460,5460,5460,0
|
|
20240902,101400,149138470,5460,5460,5460,5460,0
|
|
20240902,101300,149138470,5460,5460,5460,5460,0
|
|
20240902,101200,149138470,5460,5460,5460,5460,0
|
|
20240902,101100,149138470,5460,5460,5460,5460,0
|
|
20240902,101000,149138470,5460,5460,5460,5460,0
|
|
20240902,100900,149138470,5460,5460,5460,5460,2
|
|
20240902,100800,149127550,5440,5440,5440,5440,276
|
|
20240902,100700,147626110,5490,5490,5490,5490,0
|
|
20240902,100600,147626110,5490,5470,5490,5440,191
|
|
20240902,100500,146585430,5500,5500,5500,5500,0
|
|
20240902,100400,146585430,5500,5500,5500,5500,0
|
|
20240902,100300,146585430,5500,5500,5500,5500,0
|
|
20240902,100200,146585430,5500,5500,5500,5500,0
|
|
20240902,100100,146585430,5500,5500,5500,5500,0
|
|
20240902,100000,146585430,5500,5500,5500,5500,1
|
|
20240902,095900,146579930,5470,5470,5470,5470,1
|
|
20240902,095800,146574460,5500,5500,5500,5500,0
|
|
20240902,095700,146574460,5500,5480,5500,5480,7
|
|
20240902,095600,146536010,5480,5480,5480,5480,1
|
|
20240902,095500,146530530,5500,5500,5500,5500,0
|
|
20240902,095400,146530530,5500,5500,5500,5500,0
|
|
20240902,095300,146530530,5500,5500,5500,5500,0
|
|
20240902,095200,146530530,5500,5500,5500,5500,0
|
|
20240902,095100,146530530,5500,5490,5500,5490,10
|
|
20240902,095000,146475540,5500,5500,5500,5500,0
|
|
20240902,094900,146475540,5500,5480,5500,5480,3
|
|
20240902,094800,146459080,5480,5500,5500,5480,2
|
|
20240902,094700,146448100,5500,5500,5500,5500,2
|
|
20240902,094600,146437100,5510,5510,5510,5510,0
|
|
20240902,094500,146437100,5510,5510,5510,5510,0
|
|
20240902,094400,146437100,5510,5510,5510,5510,0
|
|
20240902,094300,146437100,5510,5480,5510,5480,144
|
|
20240902,094200,145646480,5510,5510,5510,5510,0
|
|
20240902,094100,145646480,5510,5510,5510,5500,69
|
|
20240902,094000,145266310,5510,5510,5510,5510,12
|
|
20240902,093900,145200190,5510,5490,5510,5490,8
|
|
20240902,093800,145156240,5490,5490,5490,5490,3
|
|
20240902,093700,145139770,5480,5500,5500,5480,35
|
|
20240902,093600,144947780,5500,5500,5500,5500,18
|
|
20240902,093500,144848780,5500,5490,5500,5490,37
|
|
20240902,093400,144645290,5500,5570,5570,5500,2955
|
|
20240902,093300,128295740,5540,5500,5650,5500,3646
|
|
20240902,093200,108058870,5500,5440,5500,5440,7955
|
|
20240902,093100,64538210,5430,5400,5430,5400,4455
|
|
20240902,093000,40413240,5390,5400,5400,5390,63
|
|
20240902,092900,40073060,5400,5390,5400,5390,573
|
|
20240902,092800,36984540,5390,5390,5390,5390,0
|
|
20240902,092700,36984540,5390,5390,5390,5390,0
|
|
20240902,092600,36984540,5390,5380,5390,5380,28
|
|
20240902,092500,36833840,5370,5370,5370,5370,229
|
|
20240902,092400,35604110,5370,5360,5370,5360,10
|
|
20240902,092300,35550470,5370,5370,5370,5370,50
|
|
20240902,092200,35281970,5370,5370,5370,5370,0
|
|
20240902,092100,35281970,5370,5370,5370,5370,5
|
|
20240902,092000,35255120,5360,5360,5360,5360,136
|
|
20240902,091900,34526160,5360,5360,5360,5360,6
|
|
20240902,091800,34494000,5320,5360,5360,5320,501
|
|
20240902,091700,31828600,5350,5360,5390,5350,503
|
|
20240902,091600,29118430,5400,5400,5400,5400,6
|
|
20240902,091500,29086030,5410,5410,5410,5410,0
|
|
20240902,091400,29086030,5410,5410,5410,5400,1030
|
|
20240902,091300,23523730,5410,5410,5410,5410,0
|
|
20240902,091200,23523730,5410,5410,5410,5410,0
|
|
20240902,091100,23523730,5410,5360,5410,5300,1429
|
|
20240902,091000,15853230,5370,5370,5370,5370,201
|
|
20240902,090900,14773860,5380,5410,5410,5380,795
|
|
20240902,090800,10481350,5420,5420,5420,5420,50
|
|
20240902,090700,10210350,5410,5410,5410,5410,13
|
|
20240902,090600,10140020,5400,5400,5400,5400,7
|
|
20240902,090500,10102220,5400,5400,5400,5400,1
|
|
20240902,090400,10096820,5420,5410,5420,5410,496
|
|
20240902,090300,7410900,5400,5400,5400,5400,1277
|
|
20240902,090200,515100,5420,5390,5420,5370,14
|
|
20240902,090100,439480,5340,5380,5380,5340,5
|
|
20240902,090000,412680,5430,5430,5430,5430,76
|