644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,194100,1284518420,5110,5110,5110,5110,9589
|
|
20240902,194000,1284518420,5110,5110,5110,5110,0
|
|
20240902,193900,1284518420,5110,5110,5110,5110,0
|
|
20240902,193800,1284518420,5110,5110,5110,5110,0
|
|
20240902,193700,1284518420,5110,5110,5110,5110,0
|
|
20240902,193600,1284518420,5110,5110,5110,5110,0
|
|
20240902,193500,1284518420,5110,5110,5110,5110,0
|
|
20240902,193400,1284518420,5110,5110,5110,5110,0
|
|
20240902,193300,1284518420,5110,5110,5110,5110,0
|
|
20240902,193200,1284518420,5110,5110,5110,5110,0
|
|
20240902,193100,1284518420,5110,5110,5110,5110,0
|
|
20240902,193000,1284518420,5110,5110,5110,5110,0
|
|
20240902,192900,1284518420,5110,5110,5110,5110,0
|
|
20240902,192800,1284518420,5110,5110,5110,5110,0
|
|
20240902,192700,1284518420,5110,5110,5110,5110,0
|
|
20240902,192600,1284518420,5110,5110,5110,5110,0
|
|
20240902,192500,1284518420,5110,5110,5110,5110,0
|
|
20240902,192400,1284518420,5110,5110,5110,5110,0
|
|
20240902,192300,1284518420,5110,5110,5110,5110,0
|
|
20240902,192200,1284518420,5110,5110,5110,5110,0
|
|
20240902,192100,1284518420,5110,5110,5110,5110,0
|
|
20240902,192000,1284518420,5110,5110,5110,5110,0
|
|
20240902,191900,1284518420,5110,5110,5110,5110,0
|
|
20240902,191800,1284518420,5110,5110,5110,5110,0
|
|
20240902,191700,1284518420,5110,5110,5110,5110,0
|
|
20240902,191600,1284518420,5110,5110,5110,5110,0
|
|
20240902,191500,1284518420,5110,5110,5110,5110,0
|
|
20240902,191400,1284518420,5110,5110,5110,5110,0
|
|
20240902,191300,1284518420,5110,5110,5110,5110,0
|
|
20240902,191200,1284518420,5110,5110,5110,5110,0
|
|
20240902,191100,1284518420,5110,5110,5110,5110,9589
|
|
20240902,191000,1284518420,5110,5110,5110,5110,0
|
|
20240902,190900,1284518420,5110,5110,5110,5110,0
|
|
20240902,190800,1284518420,5110,5110,5110,5110,0
|
|
20240902,190700,1284518420,5110,5110,5110,5110,0
|
|
20240902,190600,1284518420,5110,5110,5110,5110,0
|
|
20240902,190500,1284518420,5110,5110,5110,5110,0
|
|
20240902,190400,1284518420,5110,5110,5110,5110,0
|
|
20240902,190300,1284518420,5110,5110,5110,5110,0
|
|
20240902,190200,1284518420,5110,5110,5110,5110,0
|
|
20240902,190100,1284518420,5110,5110,5110,5110,0
|
|
20240902,190000,1284518420,5110,5110,5110,5110,0
|
|
20240902,185900,1284518420,5110,5110,5110,5110,0
|
|
20240902,185800,1284518420,5110,5110,5110,5110,0
|
|
20240902,185700,1284518420,5110,5110,5110,5110,0
|
|
20240902,185600,1284518420,5110,5110,5110,5110,0
|
|
20240902,185500,1284518420,5110,5110,5110,5110,0
|
|
20240902,185400,1284518420,5110,5110,5110,5110,0
|
|
20240902,185300,1284518420,5110,5110,5110,5110,0
|
|
20240902,185200,1284518420,5110,5110,5110,5110,0
|
|
20240902,185100,1284518420,5110,5110,5110,5110,0
|
|
20240902,185000,1284518420,5110,5110,5110,5110,0
|
|
20240902,184900,1284518420,5110,5110,5110,5110,0
|
|
20240902,184800,1284518420,5110,5110,5110,5110,0
|
|
20240902,184700,1284518420,5110,5110,5110,5110,0
|
|
20240902,184600,1284518420,5110,5110,5110,5110,0
|
|
20240902,184500,1284518420,5110,5110,5110,5110,0
|
|
20240902,184400,1284518420,5110,5110,5110,5110,0
|
|
20240902,184300,1284518420,5110,5110,5110,5110,0
|
|
20240902,184200,1284518420,5110,5110,5110,5110,0
|
|
20240902,184100,1284518420,5110,5110,5110,5110,9589
|
|
20240902,184000,1284518420,5110,5110,5110,5110,0
|
|
20240902,183900,1284518420,5110,5110,5110,5110,0
|
|
20240902,183800,1284518420,5110,5110,5110,5110,0
|
|
20240902,183700,1284518420,5110,5110,5110,5110,0
|
|
20240902,183600,1284518420,5110,5110,5110,5110,0
|
|
20240902,183500,1284518420,5110,5110,5110,5110,0
|
|
20240902,183400,1284518420,5110,5110,5110,5110,0
|
|
20240902,183300,1284518420,5110,5110,5110,5110,0
|
|
20240902,183200,1284518420,5110,5110,5110,5110,0
|
|
20240902,183100,1284518420,5110,5110,5110,5110,0
|
|
20240902,183000,1284518420,5110,5110,5110,5110,0
|
|
20240902,182900,1284518420,5110,5110,5110,5110,0
|
|
20240902,182800,1284518420,5110,5110,5110,5110,0
|
|
20240902,182700,1284518420,5110,5110,5110,5110,0
|
|
20240902,182600,1284518420,5110,5110,5110,5110,0
|
|
20240902,182500,1284518420,5110,5110,5110,5110,0
|
|
20240902,182400,1284518420,5110,5110,5110,5110,0
|
|
20240902,182300,1284518420,5110,5110,5110,5110,0
|
|
20240902,182200,1284518420,5110,5110,5110,5110,0
|
|
20240902,182100,1284518420,5110,5110,5110,5110,0
|
|
20240902,182000,1284518420,5110,5110,5110,5110,0
|
|
20240902,181900,1284518420,5110,5110,5110,5110,0
|
|
20240902,181800,1284518420,5110,5110,5110,5110,0
|
|
20240902,181700,1284518420,5110,5110,5110,5110,0
|
|
20240902,181600,1284518420,5110,5110,5110,5110,0
|
|
20240902,181500,1284518420,5110,5110,5110,5110,0
|
|
20240902,181400,1284518420,5110,5110,5110,5110,0
|
|
20240902,181300,1284518420,5110,5110,5110,5110,0
|
|
20240902,181200,1284518420,5110,5110,5110,5110,0
|
|
20240902,181100,1284518420,5110,5110,5110,5110,9589
|
|
20240902,181000,1284518420,5110,5110,5110,5110,0
|
|
20240902,180900,1284518420,5110,5110,5110,5110,0
|
|
20240902,180800,1284518420,5110,5110,5110,5110,0
|
|
20240902,180700,1284518420,5110,5110,5110,5110,0
|
|
20240902,180600,1284518420,5110,5110,5110,5110,0
|
|
20240902,180500,1284518420,5110,5110,5110,5110,0
|
|
20240902,180400,1284518420,5110,5110,5110,5110,0
|
|
20240902,180300,1284518420,5110,5110,5110,5110,0
|
|
20240902,180200,1284518420,5110,5110,5110,5110,0
|
|
20240902,180100,1284518420,5110,5110,5110,5110,0
|
|
20240902,180000,1284518420,5110,5110,5110,5110,0
|
|
20240902,175900,1284518420,5110,5110,5110,5110,0
|
|
20240902,175800,1284518420,5110,5110,5110,5110,0
|
|
20240902,175700,1284518420,5110,5110,5110,5110,0
|
|
20240902,175600,1284518420,5110,5110,5110,5110,0
|
|
20240902,175500,1284518420,5110,5110,5110,5110,0
|
|
20240902,175400,1284518420,5110,5110,5110,5110,0
|
|
20240902,175300,1284518420,5110,5110,5110,5110,0
|
|
20240902,175200,1284518420,5110,5110,5110,5110,0
|
|
20240902,175100,1284518420,5110,5110,5110,5110,0
|
|
20240902,175000,1284518420,5110,5110,5110,5110,0
|
|
20240902,174900,1284518420,5110,5110,5110,5110,0
|
|
20240902,174800,1284518420,5110,5110,5110,5110,0
|
|
20240902,174700,1284518420,5110,5110,5110,5110,0
|
|
20240902,174600,1284518420,5110,5110,5110,5110,0
|
|
20240902,174500,1284518420,5110,5110,5110,5110,0
|
|
20240902,174400,1284518420,5110,5110,5110,5110,0
|
|
20240902,174300,1284518420,5110,5110,5110,5110,0
|
|
20240902,174200,1284518420,5110,5110,5110,5110,0
|
|
20240902,174100,1284518420,5110,5110,5110,5110,9589
|
|
20240902,174000,1284518420,5110,5110,5110,5110,0
|
|
20240902,173900,1284518420,5110,5110,5110,5110,0
|
|
20240902,173800,1284518420,5110,5110,5110,5110,0
|
|
20240902,173700,1284518420,5110,5110,5110,5110,0
|
|
20240902,173600,1284518420,5110,5110,5110,5110,0
|
|
20240902,173500,1284518420,5110,5110,5110,5110,0
|
|
20240902,173400,1284518420,5110,5110,5110,5110,0
|
|
20240902,173300,1284518420,5110,5110,5110,5110,0
|
|
20240902,173200,1284518420,5110,5110,5110,5110,0
|
|
20240902,173100,1284518420,5110,5110,5110,5110,0
|
|
20240902,173000,1284518420,5110,5110,5110,5110,0
|
|
20240902,172900,1284518420,5110,5110,5110,5110,0
|
|
20240902,172800,1284518420,5110,5110,5110,5110,0
|
|
20240902,172700,1284518420,5110,5110,5110,5110,0
|
|
20240902,172600,1284518420,5110,5110,5110,5110,0
|
|
20240902,172500,1284518420,5110,5110,5110,5110,0
|
|
20240902,172400,1284518420,5110,5110,5110,5110,0
|
|
20240902,172300,1284518420,5110,5110,5110,5110,0
|
|
20240902,172200,1284518420,5110,5110,5110,5110,0
|
|
20240902,172100,1284518420,5110,5110,5110,5110,0
|
|
20240902,172000,1284518420,5110,5110,5110,5110,0
|
|
20240902,171900,1284518420,5110,5110,5110,5110,0
|
|
20240902,171800,1284518420,5110,5110,5110,5110,0
|
|
20240902,171700,1284518420,5110,5110,5110,5110,0
|
|
20240902,171600,1284518420,5110,5110,5110,5110,0
|
|
20240902,171500,1284518420,5110,5110,5110,5110,0
|
|
20240902,171400,1284518420,5110,5110,5110,5110,0
|
|
20240902,171300,1284518420,5110,5110,5110,5110,0
|
|
20240902,171200,1284518420,5110,5110,5110,5110,0
|
|
20240902,171100,1284518420,5110,5110,5110,5110,9589
|
|
20240902,171000,1284518420,5110,5110,5110,5110,0
|
|
20240902,170900,1284518420,5110,5110,5110,5110,0
|
|
20240902,170800,1284518420,5110,5110,5110,5110,0
|
|
20240902,170700,1284518420,5110,5110,5110,5110,0
|
|
20240902,170600,1284518420,5110,5110,5110,5110,0
|
|
20240902,170500,1284518420,5110,5110,5110,5110,0
|
|
20240902,170400,1284518420,5110,5110,5110,5110,0
|
|
20240902,170300,1284518420,5110,5110,5110,5110,0
|
|
20240902,170200,1284518420,5110,5110,5110,5110,0
|
|
20240902,170100,1284518420,5110,5110,5110,5110,0
|
|
20240902,170000,1284518420,5110,5110,5110,5110,0
|
|
20240902,165900,1284518420,5110,5110,5110,5110,0
|
|
20240902,165800,1284518420,5110,5110,5110,5110,0
|
|
20240902,165700,1284518420,5110,5110,5110,5110,0
|
|
20240902,165600,1284518420,5110,5110,5110,5110,0
|
|
20240902,165500,1284518420,5110,5110,5110,5110,0
|
|
20240902,165400,1284518420,5110,5110,5110,5110,0
|
|
20240902,165300,1284518420,5110,5110,5110,5110,0
|
|
20240902,165200,1284518420,5110,5110,5110,5110,0
|
|
20240902,165100,1284518420,5110,5110,5110,5110,0
|
|
20240902,165000,1284518420,5110,5110,5110,5110,0
|
|
20240902,164900,1284518420,5110,5110,5110,5110,0
|
|
20240902,164800,1284518420,5110,5110,5110,5110,0
|
|
20240902,164700,1284518420,5110,5110,5110,5110,0
|
|
20240902,164600,1284518420,5110,5110,5110,5110,0
|
|
20240902,164500,1284518420,5110,5110,5110,5110,0
|
|
20240902,164400,1284518420,5110,5110,5110,5110,0
|
|
20240902,164300,1284518420,5110,5110,5110,5110,0
|
|
20240902,164200,1284518420,5110,5110,5110,5110,0
|
|
20240902,164100,1284518420,5110,5110,5110,5110,9589
|
|
20240902,164000,1284518420,5110,5110,5110,5110,0
|
|
20240902,163900,1284518420,5110,5110,5110,5110,0
|
|
20240902,163800,1284518420,5110,5110,5110,5110,0
|
|
20240902,163700,1284518420,5110,5110,5110,5110,0
|
|
20240902,163600,1284518420,5110,5110,5110,5110,0
|
|
20240902,163500,1284518420,5110,5110,5110,5110,0
|
|
20240902,163400,1284518420,5110,5110,5110,5110,0
|
|
20240902,163300,1284518420,5110,5110,5110,5110,0
|
|
20240902,163200,1284518420,5110,5110,5110,5110,0
|
|
20240902,163100,1284518420,5110,5110,5110,5110,0
|
|
20240902,163000,1284518420,5110,5110,5110,5110,0
|
|
20240902,162900,1284518420,5110,5110,5110,5110,0
|
|
20240902,162800,1284518420,5110,5110,5110,5110,0
|
|
20240902,162700,1284518420,5110,5110,5110,5110,0
|
|
20240902,162600,1284518420,5110,5110,5110,5110,0
|
|
20240902,162500,1284518420,5110,5110,5110,5110,0
|
|
20240902,162400,1284518420,5110,5110,5110,5110,0
|
|
20240902,162300,1284518420,5110,5110,5110,5110,0
|
|
20240902,162200,1284518420,5110,5110,5110,5110,0
|
|
20240902,162100,1284518420,5110,5110,5110,5110,0
|
|
20240902,162000,1284518420,5110,5110,5110,5110,0
|
|
20240902,161900,1284518420,5110,5110,5110,5110,0
|
|
20240902,161800,1284518420,5110,5110,5110,5110,0
|
|
20240902,161700,1284518420,5110,5110,5110,5110,0
|
|
20240902,161600,1284518420,5110,5110,5110,5110,0
|
|
20240902,161500,1284518420,5110,5110,5110,5110,0
|
|
20240902,161400,1284518420,5110,5110,5110,5110,0
|
|
20240902,161300,1284518420,5110,5110,5110,5110,0
|
|
20240902,161200,1284518420,5110,5110,5110,5110,0
|
|
20240902,161100,1284518420,5110,5110,5110,5110,9589
|
|
20240902,161000,1284518420,5110,5110,5110,5110,0
|
|
20240902,160900,1284518420,5110,5110,5110,5110,0
|
|
20240902,160800,1284518420,5110,5110,5110,5110,0
|
|
20240902,160700,1284518420,5110,5110,5110,5110,0
|
|
20240902,160600,1284518420,5110,5110,5110,5110,0
|
|
20240902,160500,1284518420,5110,5110,5110,5110,0
|
|
20240902,160400,1284518420,5110,5110,5110,5110,0
|
|
20240902,160300,1284518420,5110,5110,5110,5110,0
|
|
20240902,160200,1284518420,5110,5110,5110,5110,0
|
|
20240902,160100,1284518420,5110,5110,5110,5110,0
|
|
20240902,160000,1284518420,5110,5110,5110,5110,0
|
|
20240902,155900,1284518420,5110,5110,5110,5110,0
|
|
20240902,155800,1284518420,5110,5110,5110,5110,0
|
|
20240902,155700,1284518420,5110,5110,5110,5110,0
|
|
20240902,155600,1284518420,5110,5110,5110,5110,0
|
|
20240902,155500,1284518420,5110,5110,5110,5110,0
|
|
20240902,155400,1284518420,5110,5110,5110,5110,0
|
|
20240902,155300,1284518420,5110,5110,5110,5110,0
|
|
20240902,155200,1284518420,5110,5110,5110,5110,0
|
|
20240902,155100,1284518420,5110,5110,5110,5110,0
|
|
20240902,155000,1284518420,5110,5110,5110,5110,0
|
|
20240902,154900,1284518420,5110,5110,5110,5110,0
|
|
20240902,154800,1284518420,5110,5110,5110,5110,0
|
|
20240902,154700,1284518420,5110,5110,5110,5110,0
|
|
20240902,154600,1284518420,5110,5110,5110,5110,0
|
|
20240902,154500,1284518420,5110,5110,5110,5110,0
|
|
20240902,154400,1284518420,5110,5110,5110,5110,0
|
|
20240902,154300,1284518420,5110,5110,5110,5110,0
|
|
20240902,154200,1284518420,5110,5110,5110,5110,0
|
|
20240902,154100,1284518420,5110,5110,5110,5110,9589
|
|
20240902,154000,1284518420,5110,5110,5110,5110,0
|
|
20240902,153900,1284518420,5110,5110,5110,5110,0
|
|
20240902,153800,1284518420,5110,5110,5110,5110,0
|
|
20240902,153700,1284518420,5110,5110,5110,5110,0
|
|
20240902,153600,1284518420,5110,5110,5110,5110,0
|
|
20240902,153500,1284518420,5110,5110,5110,5110,0
|
|
20240902,153400,1284518420,5110,5110,5110,5110,0
|
|
20240902,153300,1284518420,5110,5110,5110,5110,0
|
|
20240902,153200,1284518420,5110,5110,5110,5110,0
|
|
20240902,153100,1284518420,5110,5110,5110,5110,0
|
|
20240902,153000,1284518420,5110,5110,5110,5110,9589
|
|
20240902,152900,1235518630,5170,5170,5170,5170,0
|
|
20240902,152800,1235518630,5170,5170,5170,5170,0
|
|
20240902,152700,1235518630,5170,5170,5170,5170,0
|
|
20240902,152600,1235518630,5170,5170,5170,5170,0
|
|
20240902,152500,1235518630,5170,5170,5170,5170,0
|
|
20240902,152400,1235518630,5170,5170,5170,5170,0
|
|
20240902,152300,1235518630,5170,5170,5170,5170,0
|
|
20240902,152200,1235518630,5170,5170,5170,5170,0
|
|
20240902,152100,1235518630,5170,5170,5170,5170,0
|
|
20240902,152000,1235518630,5170,5170,5170,5170,0
|
|
20240902,151900,1235518630,5170,5130,5170,5120,1978
|
|
20240902,151800,1225358700,5150,5130,5150,5130,78
|
|
20240902,151700,1224958450,5150,5140,5150,5140,262
|
|
20240902,151600,1223611670,5150,5140,5150,5140,113
|
|
20240902,151500,1223030830,5150,5130,5150,5130,701
|
|
20240902,151400,1219428100,5120,5130,5130,5120,1958
|
|
20240902,151300,1209389640,5140,5130,5150,5130,160
|
|
20240902,151200,1208567640,5140,5140,5140,5130,761
|
|
20240902,151100,1204656110,5140,5150,5150,5140,2
|
|
20240902,151000,1204645820,5140,5150,5150,5140,1638
|
|
20240902,150900,1196226480,5170,5170,5170,5170,0
|
|
20240902,150800,1196226480,5170,5150,5170,5140,1030
|
|
20240902,150700,1190927040,5170,5160,5170,5150,1501
|
|
20240902,150600,1183196420,5170,5160,5170,5160,111
|
|
20240902,150500,1182623650,5170,5170,5170,5170,0
|
|
20240902,150400,1182623650,5170,5150,5170,5150,544
|
|
20240902,150300,1179822030,5170,5160,5170,5160,2
|
|
20240902,150200,1179811700,5170,5170,5170,5170,0
|
|
20240902,150100,1179811700,5170,5150,5170,5150,56
|
|
20240902,150000,1179523280,5170,5160,5170,5160,123
|
|
20240902,145900,1178888580,5160,5160,5160,5160,100
|
|
20240902,145800,1178372580,5170,5150,5170,5150,164
|
|
20240902,145700,1177526700,5180,5160,5180,5160,5
|
|
20240902,145600,1177500860,5180,5160,5180,5160,31
|
|
20240902,145500,1177340880,5180,5150,5180,5150,324
|
|
20240902,145400,1175671680,5180,5180,5180,5170,4
|
|
20240902,145300,1175650970,5180,5170,5180,5170,580
|
|
20240902,145200,1172647620,5170,5160,5170,5160,83
|
|
20240902,145100,1172219330,5140,5160,5160,5140,320
|
|
20240902,145000,1170574130,5160,5150,5160,5140,1356
|
|
20240902,144900,1163602180,5150,5160,5160,5150,6
|
|
20240902,144800,1163571250,5160,5160,5160,5160,2
|
|
20240902,144700,1163560930,5150,5150,5150,5150,37
|
|
20240902,144600,1163370380,5160,5160,5160,5160,1
|
|
20240902,144500,1163365220,5170,5150,5170,5150,36
|
|
20240902,144400,1163179580,5170,5170,5170,5170,0
|
|
20240902,144300,1163179580,5170,5160,5170,5160,62
|
|
20240902,144200,1162859640,5160,5150,5160,5150,50
|
|
20240902,144100,1162601930,5150,5130,5150,5120,40
|
|
20240902,144000,1162396240,5130,5130,5130,5130,393
|
|
20240902,143900,1160380150,5130,5130,5130,5130,6
|
|
20240902,143800,1160349370,5130,5140,5150,5130,1442
|
|
20240902,143700,1152938680,5140,5140,5140,5140,170
|
|
20240902,143600,1152064880,5140,5120,5140,5120,77
|
|
20240902,143500,1151669600,5140,5130,5140,5120,4
|
|
20240902,143400,1151649090,5120,5110,5130,5110,366
|
|
20240902,143300,1149772610,5110,5130,5130,5110,2795
|
|
20240902,143200,1135477620,5120,5130,5130,5120,8
|
|
20240902,143100,1135436590,5120,5160,5160,5120,145
|
|
20240902,143000,1134690070,5130,5130,5130,5130,186
|
|
20240902,142900,1133735890,5130,5150,5150,5110,1786
|
|
20240902,142800,1124591190,5140,5150,5150,5120,352
|
|
20240902,142700,1122784860,5130,5130,5160,5120,1795
|
|
20240902,142600,1113573060,5130,5170,5180,5110,6688
|
|
20240902,142500,1079212880,5170,5160,5180,5150,3111
|
|
20240902,142400,1063162290,5160,5210,5230,5140,14149
|
|
20240902,142300,990071390,5220,5380,5380,5160,36594
|
|
20240902,142200,798322000,5360,5330,5500,5250,64189
|
|
20240902,142100,451074260,5330,5190,5450,5190,40085
|
|
20240902,142000,237363770,5190,5180,5190,5180,1931
|
|
20240902,141900,227361180,5180,5180,5180,5180,0
|
|
20240902,141800,227361180,5180,5170,5180,5170,4
|
|
20240902,141700,227340490,5170,5170,5170,5170,0
|
|
20240902,141600,227340490,5170,5170,5170,5170,2
|
|
20240902,141500,227330150,5160,5160,5160,5160,6
|
|
20240902,141400,227299190,5170,5170,5170,5170,0
|
|
20240902,141300,227299190,5170,5170,5170,5170,0
|
|
20240902,141200,227299190,5170,5170,5170,5170,0
|
|
20240902,141100,227299190,5170,5170,5170,5170,0
|
|
20240902,141000,227299190,5170,5170,5170,5170,3
|
|
20240902,140900,227283680,5180,5180,5180,5180,0
|
|
20240902,140800,227283680,5180,5180,5180,5180,10
|
|
20240902,140700,227231880,5180,5180,5180,5180,0
|
|
20240902,140600,227231880,5180,5180,5180,5180,0
|
|
20240902,140500,227231880,5180,5180,5180,5180,1
|
|
20240902,140400,227226700,5180,5180,5180,5180,0
|
|
20240902,140300,227226700,5180,5180,5180,5180,0
|
|
20240902,140200,227226700,5180,5160,5180,5160,11
|
|
20240902,140100,227169780,5180,5180,5180,5180,0
|
|
20240902,140000,227169780,5180,5180,5180,5180,0
|
|
20240902,135900,227169780,5180,5180,5180,5180,1
|
|
20240902,135800,227164600,5170,5170,5170,5170,0
|
|
20240902,135700,227164600,5170,5170,5170,5170,24
|
|
20240902,135600,227040520,5170,5170,5170,5170,0
|
|
20240902,135500,227040520,5170,5180,5180,5170,7
|
|
20240902,135400,227004320,5170,5170,5170,5170,0
|
|
20240902,135300,227004320,5170,5170,5170,5170,0
|
|
20240902,135200,227004320,5170,5170,5170,5170,0
|
|
20240902,135100,227004320,5170,5170,5170,5170,46
|
|
20240902,135000,226766500,5180,5180,5180,5180,0
|
|
20240902,134900,226766500,5180,5180,5180,5180,2
|
|
20240902,134800,226756140,5170,5170,5170,5170,0
|
|
20240902,134700,226756140,5170,5170,5170,5170,12
|
|
20240902,134600,226694100,5170,5170,5170,5170,0
|
|
20240902,134500,226694100,5170,5170,5170,5170,0
|
|
20240902,134400,226694100,5170,5170,5170,5170,338
|
|
20240902,134300,224946640,5170,5170,5170,5170,0
|
|
20240902,134200,224946640,5170,5170,5170,5170,0
|
|
20240902,134100,224946640,5170,5160,5170,5160,410
|
|
20240902,134000,222830940,5160,5160,5170,5160,2061
|
|
20240902,133900,212196080,5160,5160,5160,5160,393
|
|
20240902,133800,210168200,5160,5160,5160,5160,247
|
|
20240902,133700,208893680,5170,5170,5170,5170,1
|
|
20240902,133600,208888510,5170,5170,5170,5170,0
|
|
20240902,133500,208888510,5170,5170,5170,5170,0
|
|
20240902,133400,208888510,5170,5170,5170,5170,0
|
|
20240902,133300,208888510,5170,5170,5170,5170,0
|
|
20240902,133200,208888510,5170,5170,5170,5170,0
|
|
20240902,133100,208888510,5170,5170,5170,5170,0
|
|
20240902,133000,208888510,5170,5170,5170,5130,2002
|
|
20240902,132900,198607050,5130,5170,5170,5130,2561
|
|
20240902,132800,185441980,5170,5170,5170,5170,2
|
|
20240902,132700,185431640,5140,5140,5140,5140,0
|
|
20240902,132600,185431640,5140,5140,5140,5140,0
|
|
20240902,132500,185431640,5140,5140,5140,5140,0
|
|
20240902,132400,185431640,5140,5140,5140,5140,0
|
|
20240902,132300,185431640,5140,5140,5140,5140,0
|
|
20240902,132200,185431640,5140,5140,5140,5140,0
|
|
20240902,132100,185431640,5140,5140,5140,5140,0
|
|
20240902,132000,185431640,5140,5140,5140,5140,0
|
|
20240902,131900,185431640,5140,5140,5140,5140,0
|
|
20240902,131800,185431640,5140,5140,5140,5140,0
|
|
20240902,131700,185431640,5140,5140,5140,5140,0
|
|
20240902,131600,185431640,5140,5140,5140,5140,1
|
|
20240902,131500,185426500,5170,5170,5170,5170,0
|
|
20240902,131400,185426500,5170,5150,5170,5150,401
|
|
20240902,131300,183361330,5150,5150,5150,5150,1
|
|
20240902,131200,183356180,5170,5170,5170,5170,0
|
|
20240902,131100,183356180,5170,5170,5170,5170,0
|
|
20240902,131000,183356180,5170,5170,5170,5170,30
|
|
20240902,130900,183201080,5150,5150,5150,5150,0
|
|
20240902,130800,183201080,5150,5150,5150,5150,0
|
|
20240902,130700,183201080,5150,5150,5150,5150,0
|
|
20240902,130600,183201080,5150,5150,5150,5150,0
|
|
20240902,130500,183201080,5150,5170,5170,5150,21
|
|
20240902,130400,183092730,5170,5170,5170,5170,0
|
|
20240902,130300,183092730,5170,5170,5170,5170,0
|
|
20240902,130200,183092730,5170,5170,5170,5170,0
|
|
20240902,130100,183092730,5170,5170,5170,5170,0
|
|
20240902,130000,183092730,5170,5170,5170,5170,0
|
|
20240902,125900,183092730,5170,5170,5170,5170,0
|
|
20240902,125800,183092730,5170,5170,5170,5170,0
|
|
20240902,125700,183092730,5170,5170,5170,5170,0
|
|
20240902,125600,183092730,5170,5170,5170,5170,0
|
|
20240902,125500,183092730,5170,5170,5170,5170,0
|
|
20240902,125400,183092730,5170,5170,5170,5170,0
|
|
20240902,125300,183092730,5170,5170,5170,5170,0
|
|
20240902,125200,183092730,5170,5170,5170,5170,0
|
|
20240902,125100,183092730,5170,5170,5170,5170,0
|
|
20240902,125000,183092730,5170,5170,5170,5170,2
|
|
20240902,124900,183082390,5180,5180,5180,5180,0
|
|
20240902,124800,183082390,5180,5150,5180,5150,135
|
|
20240902,124700,182387090,5170,5170,5170,5170,0
|
|
20240902,124600,182387090,5170,5170,5170,5170,0
|
|
20240902,124500,182387090,5170,5170,5170,5170,2
|
|
20240902,124400,182376750,5180,5180,5180,5180,0
|
|
20240902,124300,182376750,5180,5180,5180,5180,0
|
|
20240902,124200,182376750,5180,5180,5180,5180,0
|
|
20240902,124100,182376750,5180,5180,5180,5180,0
|
|
20240902,124000,182376750,5180,5180,5180,5180,0
|
|
20240902,123900,182376750,5180,5180,5180,5180,0
|
|
20240902,123800,182376750,5180,5180,5180,5180,0
|
|
20240902,123700,182376750,5180,5180,5180,5180,42
|
|
20240902,123600,182159190,5180,5180,5180,5180,0
|
|
20240902,123500,182159190,5180,5180,5180,5180,0
|
|
20240902,123400,182159190,5180,5180,5180,5180,100
|
|
20240902,123300,181641190,5180,5160,5180,5160,2
|
|
20240902,123200,181630850,5150,5170,5170,5150,13
|
|
20240902,123100,181563880,5170,5170,5170,5170,0
|
|
20240902,123000,181563880,5170,5170,5170,5170,0
|
|
20240902,122900,181563880,5170,5170,5170,5170,0
|
|
20240902,122800,181563880,5170,5170,5170,5170,0
|
|
20240902,122700,181563880,5170,5170,5170,5170,0
|
|
20240902,122600,181563880,5170,5170,5170,5170,0
|
|
20240902,122500,181563880,5170,5170,5170,5160,516
|
|
20240902,122400,178901280,5170,5170,5170,5170,98
|
|
20240902,122300,178394620,5160,5160,5160,5160,0
|
|
20240902,122200,178394620,5160,5160,5160,5160,0
|
|
20240902,122100,178394620,5160,5160,5160,5160,13
|
|
20240902,122000,178327540,5170,5170,5170,5170,46
|
|
20240902,121900,178089720,5160,5160,5160,5160,0
|
|
20240902,121800,178089720,5160,5160,5160,5160,56
|
|
20240902,121700,177800760,5160,5150,5160,5140,90
|
|
20240902,121600,177337610,5170,5170,5170,5170,1
|
|
20240902,121500,177332440,5170,5170,5170,5170,0
|
|
20240902,121400,177332440,5170,5160,5170,5140,143
|
|
20240902,121300,176596810,5140,5160,5160,5140,15
|
|
20240902,121200,176519610,5160,5160,5160,5160,0
|
|
20240902,121100,176519610,5160,5160,5160,5160,0
|
|
20240902,121000,176519610,5160,5160,5160,5160,0
|
|
20240902,120900,176519610,5160,5160,5160,5160,12
|
|
20240902,120800,176457690,5160,5160,5160,5160,72
|
|
20240902,120700,176086170,5160,5160,5160,5160,0
|
|
20240902,120600,176086170,5160,5160,5160,5160,101
|
|
20240902,120500,175565010,5160,5160,5160,5160,0
|
|
20240902,120400,175565010,5160,5160,5160,5160,0
|
|
20240902,120300,175565010,5160,5160,5160,5160,0
|
|
20240902,120200,175565010,5160,5160,5160,5160,0
|
|
20240902,120100,175565010,5160,5160,5160,5160,0
|
|
20240902,120000,175565010,5160,5160,5160,5160,11
|
|
20240902,115900,175508250,5160,5160,5160,5160,90
|
|
20240902,115800,175043850,5160,5160,5160,5160,40
|
|
20240902,115700,174837450,5180,5180,5180,5180,0
|
|
20240902,115600,174837450,5180,5180,5180,5180,0
|
|
20240902,115500,174837450,5180,5140,5180,5140,68
|
|
20240902,115400,174486570,5160,5160,5160,5160,0
|
|
20240902,115300,174486570,5160,5160,5160,5160,0
|
|
20240902,115200,174486570,5160,5150,5160,5150,144
|
|
20240902,115100,173744960,5160,5160,5160,5160,0
|
|
20240902,115000,173744960,5160,5160,5160,5160,0
|
|
20240902,114900,173744960,5160,5160,5160,5160,0
|
|
20240902,114800,173744960,5160,5160,5160,5160,0
|
|
20240902,114700,173744960,5160,5160,5160,5160,0
|
|
20240902,114600,173744960,5160,5160,5160,5160,0
|
|
20240902,114500,173744960,5160,5150,5160,5150,42
|
|
20240902,114400,173528490,5150,5150,5150,5150,0
|
|
20240902,114300,173528490,5150,5140,5150,5140,408
|
|
20240902,114200,171431320,5140,5140,5140,5140,25
|
|
20240902,114100,171302820,5140,5140,5140,5140,92
|
|
20240902,114000,170829940,5100,5140,5140,5100,4016
|
|
20240902,113900,150306440,5140,5120,5140,5120,439
|
|
20240902,113800,148055680,5130,5140,5140,5130,690
|
|
20240902,113700,144515770,5140,5150,5150,5140,2028
|
|
20240902,113600,134091410,5150,5150,5150,5150,0
|
|
20240902,113500,134091410,5150,5150,5150,5150,10
|
|
20240902,113400,134039910,5150,5150,5150,5150,0
|
|
20240902,113300,134039910,5150,5150,5150,5150,0
|
|
20240902,113200,134039910,5150,5150,5150,5150,0
|
|
20240902,113100,134039910,5150,5150,5150,5150,0
|
|
20240902,113000,134039910,5150,5150,5150,5150,6
|
|
20240902,112900,134009010,5170,5170,5170,5170,0
|
|
20240902,112800,134009010,5170,5170,5170,5170,0
|
|
20240902,112700,134009010,5170,5160,5170,5160,160
|
|
20240902,112600,133183380,5150,5150,5150,5150,371
|
|
20240902,112500,131272730,5150,5150,5150,5150,41
|
|
20240902,112400,131061580,5150,5150,5150,5150,511
|
|
20240902,112300,128429930,5160,5160,5160,5160,1
|
|
20240902,112200,128424770,5160,5160,5160,5160,0
|
|
20240902,112100,128424770,5160,5160,5160,5160,0
|
|
20240902,112000,128424770,5160,5160,5160,5160,0
|
|
20240902,111900,128424770,5160,5160,5160,5160,0
|
|
20240902,111800,128424770,5160,5160,5160,5160,0
|
|
20240902,111700,128424770,5160,5160,5160,5160,0
|
|
20240902,111600,128424770,5160,5160,5160,5160,5
|
|
20240902,111500,128398970,5160,5160,5160,5160,1
|
|
20240902,111400,128393810,5160,5160,5160,5160,0
|
|
20240902,111300,128393810,5160,5160,5160,5160,0
|
|
20240902,111200,128393810,5160,5160,5160,5160,20
|
|
20240902,111100,128290610,5150,5150,5150,5150,0
|
|
20240902,111000,128290610,5150,5150,5150,5150,19
|
|
20240902,110900,128192760,5150,5150,5150,5150,1
|
|
20240902,110800,128187610,5150,5150,5150,5150,0
|
|
20240902,110700,128187610,5150,5160,5160,5150,2674
|
|
20240902,110600,114407230,5170,5170,5170,5170,0
|
|
20240902,110500,114407230,5170,5170,5170,5170,4
|
|
20240902,110400,114386550,5170,5170,5170,5170,1
|
|
20240902,110300,114381380,5160,5160,5160,5160,46
|
|
20240902,110200,114144020,5160,5160,5160,5160,0
|
|
20240902,110100,114144020,5160,5160,5160,5160,600
|
|
20240902,110000,111048020,5170,5170,5170,5170,0
|
|
20240902,105900,111048020,5170,5170,5170,5170,499
|
|
20240902,105800,108468190,5180,5160,5180,5160,20
|
|
20240902,105700,108364890,5180,5180,5180,5180,10
|
|
20240902,105600,108313090,5180,5170,5180,5170,60
|
|
20240902,105500,108002360,5160,5160,5160,5160,0
|
|
20240902,105400,108002360,5160,5160,5160,5160,0
|
|
20240902,105300,108002360,5160,5170,5170,5160,103
|
|
20240902,105200,107470210,5170,5170,5170,5170,376
|
|
20240902,105100,105526290,5160,5170,5170,5160,498
|
|
20240902,105000,102952140,5170,5170,5170,5170,274
|
|
20240902,104900,101535560,5170,5170,5170,5170,30
|
|
20240902,104800,101380460,5170,5180,5180,5170,4046
|
|
20240902,104700,80445210,5190,5190,5190,5190,0
|
|
20240902,104600,80445210,5190,5200,5200,5190,1120
|
|
20240902,104500,74632380,5190,5190,5190,5190,0
|
|
20240902,104400,74632380,5190,5190,5190,5190,0
|
|
20240902,104300,74632380,5190,5190,5190,5190,3
|
|
20240902,104200,74616810,5190,5190,5190,5190,0
|
|
20240902,104100,74616810,5190,5190,5190,5190,0
|
|
20240902,104000,74616810,5190,5190,5190,5190,11
|
|
20240902,103900,74559720,5200,5200,5200,5200,0
|
|
20240902,103800,74559720,5200,5200,5200,5200,0
|
|
20240902,103700,74559720,5200,5200,5200,5200,0
|
|
20240902,103600,74559720,5200,5200,5200,5200,0
|
|
20240902,103500,74559720,5200,5200,5200,5200,0
|
|
20240902,103400,74559720,5200,5200,5200,5200,189
|
|
20240902,103300,73576920,5210,5210,5210,5210,70
|
|
20240902,103200,73212220,5200,5200,5200,5200,67
|
|
20240902,103100,72863820,5210,5210,5210,5210,124
|
|
20240902,103000,72217780,5200,5200,5200,5200,0
|
|
20240902,102900,72217780,5200,5200,5200,5200,34
|
|
20240902,102800,72040980,5200,5200,5200,5200,0
|
|
20240902,102700,72040980,5200,5200,5200,5200,40
|
|
20240902,102600,71832980,5200,5200,5200,5200,193
|
|
20240902,102500,70829380,5190,5190,5190,5190,0
|
|
20240902,102400,70829380,5190,5190,5190,5190,39
|
|
20240902,102300,70626970,5180,5180,5180,5180,0
|
|
20240902,102200,70626970,5180,5180,5180,5180,0
|
|
20240902,102100,70626970,5180,5180,5180,5180,70
|
|
20240902,102000,70264370,5190,5190,5190,5190,0
|
|
20240902,101900,70264370,5190,5190,5190,5190,2
|
|
20240902,101800,70253990,5190,5190,5190,5190,193
|
|
20240902,101700,69252320,5180,5180,5180,5180,0
|
|
20240902,101600,69252320,5180,5180,5180,5180,20
|
|
20240902,101500,69148720,5180,5190,5190,5180,160
|
|
20240902,101400,68319870,5170,5170,5170,5170,17
|
|
20240902,101300,68231980,5170,5170,5170,5170,0
|
|
20240902,101200,68231980,5170,5170,5170,5170,0
|
|
20240902,101100,68231980,5170,5180,5180,5170,52
|
|
20240902,101000,67962630,5170,5170,5170,5170,106
|
|
20240902,100900,67414610,5180,5180,5180,5180,0
|
|
20240902,100800,67414610,5180,5180,5180,5180,337
|
|
20240902,100700,65668950,5180,5180,5180,5180,0
|
|
20240902,100600,65668950,5180,5180,5180,5180,0
|
|
20240902,100500,65668950,5180,5180,5180,5180,5
|
|
20240902,100400,65643050,5200,5200,5200,5200,0
|
|
20240902,100300,65643050,5200,5200,5200,5200,0
|
|
20240902,100200,65643050,5200,5200,5200,5200,0
|
|
20240902,100100,65643050,5200,5200,5200,5200,0
|
|
20240902,100000,65643050,5200,5200,5200,5200,2
|
|
20240902,095900,65632650,5200,5200,5200,5200,7
|
|
20240902,095800,65596250,5170,5170,5170,5170,0
|
|
20240902,095700,65596250,5170,5170,5170,5170,1
|
|
20240902,095600,65591080,5190,5180,5200,5180,12
|
|
20240902,095500,65528780,5170,5170,5170,5170,0
|
|
20240902,095400,65528780,5170,5170,5170,5170,0
|
|
20240902,095300,65528780,5170,5180,5180,5170,60
|
|
20240902,095200,65218550,5170,5170,5170,5170,0
|
|
20240902,095100,65218550,5170,5170,5170,5170,0
|
|
20240902,095000,65218550,5170,5170,5170,5170,0
|
|
20240902,094900,65218550,5170,5170,5170,5170,7
|
|
20240902,094800,65182360,5180,5170,5180,5170,119
|
|
20240902,094700,64565950,5190,5190,5190,5190,35
|
|
20240902,094600,64384300,5190,5190,5190,5190,21
|
|
20240902,094500,64275310,5190,5190,5190,5190,1
|
|
20240902,094400,64270120,5190,5190,5190,5190,0
|
|
20240902,094300,64270120,5190,5170,5190,5160,696
|
|
20240902,094200,60672420,5180,5190,5190,5180,1286
|
|
20240902,094100,54003250,5200,5200,5200,5200,470
|
|
20240902,094000,51559250,5190,5190,5190,5190,0
|
|
20240902,093900,51559250,5190,5190,5190,5190,0
|
|
20240902,093800,51559250,5190,5190,5190,5190,0
|
|
20240902,093700,51559250,5190,5190,5190,5190,0
|
|
20240902,093600,51559250,5190,5190,5190,5190,0
|
|
20240902,093500,51559250,5190,5200,5200,5190,34
|
|
20240902,093400,51382460,5200,5200,5200,5200,11
|
|
20240902,093300,51325260,5200,5200,5200,5200,98
|
|
20240902,093200,50815660,5210,5210,5210,5210,96
|
|
20240902,093100,50315500,5210,5210,5210,5210,0
|
|
20240902,093000,50315500,5210,5210,5210,5190,593
|
|
20240902,092900,47230960,5220,5220,5220,5220,0
|
|
20240902,092800,47230960,5220,5220,5220,5220,0
|
|
20240902,092700,47230960,5220,5220,5220,5220,0
|
|
20240902,092600,47230960,5220,5220,5220,5220,0
|
|
20240902,092500,47230960,5220,5220,5220,5220,0
|
|
20240902,092400,47230960,5220,5220,5220,5220,299
|
|
20240902,092300,45670180,5220,5220,5220,5220,0
|
|
20240902,092200,45670180,5220,5220,5220,5210,221
|
|
20240902,092100,44518030,5220,5220,5220,5220,54
|
|
20240902,092000,44236150,5230,5220,5230,5220,201
|
|
20240902,091900,43186350,5210,5210,5210,5200,1092
|
|
20240902,091800,37502160,5210,5200,5210,5200,55
|
|
20240902,091700,37216140,5200,5200,5200,5200,279
|
|
20240902,091600,35765340,5200,5200,5200,5200,30
|
|
20240902,091500,35609340,5190,5190,5190,5190,487
|
|
20240902,091400,33081810,5210,5210,5210,5210,0
|
|
20240902,091300,33081810,5210,5210,5210,5210,30
|
|
20240902,091200,32925510,5210,5210,5210,5210,99
|
|
20240902,091100,32409720,5160,5160,5160,5160,0
|
|
20240902,091000,32409720,5160,5230,5230,5160,1086
|
|
20240902,090900,26775400,5230,5230,5230,5230,0
|
|
20240902,090800,26775400,5230,5240,5240,5230,346
|
|
20240902,090700,24964270,5300,5220,5300,5210,2469
|
|
20240902,090600,11986520,5240,5220,5240,5220,6
|
|
20240902,090500,11955180,5220,5240,5250,5220,320
|
|
20240902,090400,10283030,5230,5240,5240,5230,36
|
|
20240902,090300,10094610,5250,5200,5250,5180,253
|
|
20240902,090200,8777710,5210,5260,5260,5210,1112
|
|
20240902,090100,2967690,5290,5290,5290,5290,0
|
|
20240902,090000,2967690,5290,5290,5290,5290,549
|