653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,195000,41414070,5290,5290,5290,5290,34
|
|
20240902,194900,41414070,5290,5290,5290,5290,0
|
|
20240902,194800,41414070,5290,5290,5290,5290,0
|
|
20240902,194700,41414070,5290,5290,5290,5290,0
|
|
20240902,194600,41414070,5290,5290,5290,5290,0
|
|
20240902,194500,41414070,5290,5290,5290,5290,0
|
|
20240902,194400,41414070,5290,5290,5290,5290,0
|
|
20240902,194300,41414070,5290,5290,5290,5290,0
|
|
20240902,194200,41414070,5290,5290,5290,5290,0
|
|
20240902,194100,41414070,5290,5290,5290,5290,0
|
|
20240902,194000,41414070,5290,5290,5290,5290,0
|
|
20240902,193900,41414070,5290,5290,5290,5290,0
|
|
20240902,193800,41414070,5290,5290,5290,5290,0
|
|
20240902,193700,41414070,5290,5290,5290,5290,0
|
|
20240902,193600,41414070,5290,5290,5290,5290,0
|
|
20240902,193500,41414070,5290,5290,5290,5290,0
|
|
20240902,193400,41414070,5290,5290,5290,5290,0
|
|
20240902,193300,41414070,5290,5290,5290,5290,0
|
|
20240902,193200,41414070,5290,5290,5290,5290,0
|
|
20240902,193100,41414070,5290,5290,5290,5290,0
|
|
20240902,193000,41414070,5290,5290,5290,5290,0
|
|
20240902,192900,41414070,5290,5290,5290,5290,0
|
|
20240902,192800,41414070,5290,5290,5290,5290,0
|
|
20240902,192700,41414070,5290,5290,5290,5290,0
|
|
20240902,192600,41414070,5290,5290,5290,5290,0
|
|
20240902,192500,41414070,5290,5290,5290,5290,0
|
|
20240902,192400,41414070,5290,5290,5290,5290,0
|
|
20240902,192300,41414070,5290,5290,5290,5290,0
|
|
20240902,192200,41414070,5290,5290,5290,5290,0
|
|
20240902,192100,41414070,5290,5290,5290,5290,0
|
|
20240902,192000,41414070,5290,5290,5290,5290,34
|
|
20240902,191900,41414070,5290,5290,5290,5290,0
|
|
20240902,191800,41414070,5290,5290,5290,5290,0
|
|
20240902,191700,41414070,5290,5290,5290,5290,0
|
|
20240902,191600,41414070,5290,5290,5290,5290,0
|
|
20240902,191500,41414070,5290,5290,5290,5290,0
|
|
20240902,191400,41414070,5290,5290,5290,5290,0
|
|
20240902,191300,41414070,5290,5290,5290,5290,0
|
|
20240902,191200,41414070,5290,5290,5290,5290,0
|
|
20240902,191100,41414070,5290,5290,5290,5290,0
|
|
20240902,191000,41414070,5290,5290,5290,5290,0
|
|
20240902,190900,41414070,5290,5290,5290,5290,0
|
|
20240902,190800,41414070,5290,5290,5290,5290,0
|
|
20240902,190700,41414070,5290,5290,5290,5290,0
|
|
20240902,190600,41414070,5290,5290,5290,5290,0
|
|
20240902,190500,41414070,5290,5290,5290,5290,0
|
|
20240902,190400,41414070,5290,5290,5290,5290,0
|
|
20240902,190300,41414070,5290,5290,5290,5290,0
|
|
20240902,190200,41414070,5290,5290,5290,5290,0
|
|
20240902,190100,41414070,5290,5290,5290,5290,0
|
|
20240902,190000,41414070,5290,5290,5290,5290,0
|
|
20240902,185900,41414070,5290,5290,5290,5290,0
|
|
20240902,185800,41414070,5290,5290,5290,5290,0
|
|
20240902,185700,41414070,5290,5290,5290,5290,0
|
|
20240902,185600,41414070,5290,5290,5290,5290,0
|
|
20240902,185500,41414070,5290,5290,5290,5290,0
|
|
20240902,185400,41414070,5290,5290,5290,5290,0
|
|
20240902,185300,41414070,5290,5290,5290,5290,0
|
|
20240902,185200,41414070,5290,5290,5290,5290,0
|
|
20240902,185100,41414070,5290,5290,5290,5290,0
|
|
20240902,185000,41414070,5290,5290,5290,5290,34
|
|
20240902,184900,41414070,5290,5290,5290,5290,0
|
|
20240902,184800,41414070,5290,5290,5290,5290,0
|
|
20240902,184700,41414070,5290,5290,5290,5290,0
|
|
20240902,184600,41414070,5290,5290,5290,5290,0
|
|
20240902,184500,41414070,5290,5290,5290,5290,0
|
|
20240902,184400,41414070,5290,5290,5290,5290,0
|
|
20240902,184300,41414070,5290,5290,5290,5290,0
|
|
20240902,184200,41414070,5290,5290,5290,5290,0
|
|
20240902,184100,41414070,5290,5290,5290,5290,0
|
|
20240902,184000,41414070,5290,5290,5290,5290,0
|
|
20240902,183900,41414070,5290,5290,5290,5290,0
|
|
20240902,183800,41414070,5290,5290,5290,5290,0
|
|
20240902,183700,41414070,5290,5290,5290,5290,0
|
|
20240902,183600,41414070,5290,5290,5290,5290,0
|
|
20240902,183500,41414070,5290,5290,5290,5290,0
|
|
20240902,183400,41414070,5290,5290,5290,5290,0
|
|
20240902,183300,41414070,5290,5290,5290,5290,0
|
|
20240902,183200,41414070,5290,5290,5290,5290,0
|
|
20240902,183100,41414070,5290,5290,5290,5290,0
|
|
20240902,183000,41414070,5290,5290,5290,5290,0
|
|
20240902,182900,41414070,5290,5290,5290,5290,0
|
|
20240902,182800,41414070,5290,5290,5290,5290,0
|
|
20240902,182700,41414070,5290,5290,5290,5290,0
|
|
20240902,182600,41414070,5290,5290,5290,5290,0
|
|
20240902,182500,41414070,5290,5290,5290,5290,0
|
|
20240902,182400,41414070,5290,5290,5290,5290,0
|
|
20240902,182300,41414070,5290,5290,5290,5290,0
|
|
20240902,182200,41414070,5290,5290,5290,5290,0
|
|
20240902,182100,41414070,5290,5290,5290,5290,0
|
|
20240902,182000,41414070,5290,5290,5290,5290,34
|
|
20240902,181900,41414070,5290,5290,5290,5290,0
|
|
20240902,181800,41414070,5290,5290,5290,5290,0
|
|
20240902,181700,41414070,5290,5290,5290,5290,0
|
|
20240902,181600,41414070,5290,5290,5290,5290,0
|
|
20240902,181500,41414070,5290,5290,5290,5290,0
|
|
20240902,181400,41414070,5290,5290,5290,5290,0
|
|
20240902,181300,41414070,5290,5290,5290,5290,0
|
|
20240902,181200,41414070,5290,5290,5290,5290,0
|
|
20240902,181100,41414070,5290,5290,5290,5290,0
|
|
20240902,181000,41414070,5290,5290,5290,5290,0
|
|
20240902,180900,41414070,5290,5290,5290,5290,0
|
|
20240902,180800,41414070,5290,5290,5290,5290,0
|
|
20240902,180700,41414070,5290,5290,5290,5290,0
|
|
20240902,180600,41414070,5290,5290,5290,5290,0
|
|
20240902,180500,41414070,5290,5290,5290,5290,0
|
|
20240902,180400,41414070,5290,5290,5290,5290,0
|
|
20240902,180300,41414070,5290,5290,5290,5290,0
|
|
20240902,180200,41414070,5290,5290,5290,5290,0
|
|
20240902,180100,41414070,5290,5290,5290,5290,0
|
|
20240902,180000,41414070,5290,5290,5290,5290,0
|
|
20240902,175900,41414070,5290,5290,5290,5290,0
|
|
20240902,175800,41414070,5290,5290,5290,5290,0
|
|
20240902,175700,41414070,5290,5290,5290,5290,0
|
|
20240902,175600,41414070,5290,5290,5290,5290,0
|
|
20240902,175500,41414070,5290,5290,5290,5290,0
|
|
20240902,175400,41414070,5290,5290,5290,5290,0
|
|
20240902,175300,41414070,5290,5290,5290,5290,0
|
|
20240902,175200,41414070,5290,5290,5290,5290,0
|
|
20240902,175100,41414070,5290,5290,5290,5290,0
|
|
20240902,175000,41414070,5290,5290,5290,5290,34
|
|
20240902,174900,41414070,5290,5290,5290,5290,0
|
|
20240902,174800,41414070,5290,5290,5290,5290,0
|
|
20240902,174700,41414070,5290,5290,5290,5290,0
|
|
20240902,174600,41414070,5290,5290,5290,5290,0
|
|
20240902,174500,41414070,5290,5290,5290,5290,0
|
|
20240902,174400,41414070,5290,5290,5290,5290,0
|
|
20240902,174300,41414070,5290,5290,5290,5290,0
|
|
20240902,174200,41414070,5290,5290,5290,5290,0
|
|
20240902,174100,41414070,5290,5290,5290,5290,0
|
|
20240902,174000,41414070,5290,5290,5290,5290,0
|
|
20240902,173900,41414070,5290,5290,5290,5290,0
|
|
20240902,173800,41414070,5290,5290,5290,5290,0
|
|
20240902,173700,41414070,5290,5290,5290,5290,0
|
|
20240902,173600,41414070,5290,5290,5290,5290,0
|
|
20240902,173500,41414070,5290,5290,5290,5290,0
|
|
20240902,173400,41414070,5290,5290,5290,5290,0
|
|
20240902,173300,41414070,5290,5290,5290,5290,0
|
|
20240902,173200,41414070,5290,5290,5290,5290,0
|
|
20240902,173100,41414070,5290,5290,5290,5290,0
|
|
20240902,173000,41414070,5290,5290,5290,5290,0
|
|
20240902,172900,41414070,5290,5290,5290,5290,0
|
|
20240902,172800,41414070,5290,5290,5290,5290,0
|
|
20240902,172700,41414070,5290,5290,5290,5290,0
|
|
20240902,172600,41414070,5290,5290,5290,5290,0
|
|
20240902,172500,41414070,5290,5290,5290,5290,0
|
|
20240902,172400,41414070,5290,5290,5290,5290,0
|
|
20240902,172300,41414070,5290,5290,5290,5290,0
|
|
20240902,172200,41414070,5290,5290,5290,5290,0
|
|
20240902,172100,41414070,5290,5290,5290,5290,0
|
|
20240902,172000,41414070,5290,5290,5290,5290,34
|
|
20240902,171900,41414070,5290,5290,5290,5290,0
|
|
20240902,171800,41414070,5290,5290,5290,5290,0
|
|
20240902,171700,41414070,5290,5290,5290,5290,0
|
|
20240902,171600,41414070,5290,5290,5290,5290,0
|
|
20240902,171500,41414070,5290,5290,5290,5290,0
|
|
20240902,171400,41414070,5290,5290,5290,5290,0
|
|
20240902,171300,41414070,5290,5290,5290,5290,0
|
|
20240902,171200,41414070,5290,5290,5290,5290,0
|
|
20240902,171100,41414070,5290,5290,5290,5290,0
|
|
20240902,171000,41414070,5290,5290,5290,5290,0
|
|
20240902,170900,41414070,5290,5290,5290,5290,0
|
|
20240902,170800,41414070,5290,5290,5290,5290,0
|
|
20240902,170700,41414070,5290,5290,5290,5290,0
|
|
20240902,170600,41414070,5290,5290,5290,5290,0
|
|
20240902,170500,41414070,5290,5290,5290,5290,0
|
|
20240902,170400,41414070,5290,5290,5290,5290,0
|
|
20240902,170300,41414070,5290,5290,5290,5290,0
|
|
20240902,170200,41414070,5290,5290,5290,5290,0
|
|
20240902,170100,41414070,5290,5290,5290,5290,0
|
|
20240902,170000,41414070,5290,5290,5290,5290,0
|
|
20240902,165900,41414070,5290,5290,5290,5290,0
|
|
20240902,165800,41414070,5290,5290,5290,5290,0
|
|
20240902,165700,41414070,5290,5290,5290,5290,0
|
|
20240902,165600,41414070,5290,5290,5290,5290,0
|
|
20240902,165500,41414070,5290,5290,5290,5290,0
|
|
20240902,165400,41414070,5290,5290,5290,5290,0
|
|
20240902,165300,41414070,5290,5290,5290,5290,0
|
|
20240902,165200,41414070,5290,5290,5290,5290,0
|
|
20240902,165100,41414070,5290,5290,5290,5290,0
|
|
20240902,165000,41414070,5290,5290,5290,5290,34
|
|
20240902,164900,41414070,5290,5290,5290,5290,0
|
|
20240902,164800,41414070,5290,5290,5290,5290,0
|
|
20240902,164700,41414070,5290,5290,5290,5290,0
|
|
20240902,164600,41414070,5290,5290,5290,5290,0
|
|
20240902,164500,41414070,5290,5290,5290,5290,0
|
|
20240902,164400,41414070,5290,5290,5290,5290,0
|
|
20240902,164300,41414070,5290,5290,5290,5290,0
|
|
20240902,164200,41414070,5290,5290,5290,5290,0
|
|
20240902,164100,41414070,5290,5290,5290,5290,0
|
|
20240902,164000,41414070,5290,5290,5290,5290,0
|
|
20240902,163900,41414070,5290,5290,5290,5290,0
|
|
20240902,163800,41414070,5290,5290,5290,5290,0
|
|
20240902,163700,41414070,5290,5290,5290,5290,0
|
|
20240902,163600,41414070,5290,5290,5290,5290,0
|
|
20240902,163500,41414070,5290,5290,5290,5290,0
|
|
20240902,163400,41414070,5290,5290,5290,5290,0
|
|
20240902,163300,41414070,5290,5290,5290,5290,0
|
|
20240902,163200,41414070,5290,5290,5290,5290,0
|
|
20240902,163100,41414070,5290,5290,5290,5290,0
|
|
20240902,163000,41414070,5290,5290,5290,5290,0
|
|
20240902,162900,41414070,5290,5290,5290,5290,0
|
|
20240902,162800,41414070,5290,5290,5290,5290,0
|
|
20240902,162700,41414070,5290,5290,5290,5290,0
|
|
20240902,162600,41414070,5290,5290,5290,5290,0
|
|
20240902,162500,41414070,5290,5290,5290,5290,0
|
|
20240902,162400,41414070,5290,5290,5290,5290,0
|
|
20240902,162300,41414070,5290,5290,5290,5290,0
|
|
20240902,162200,41414070,5290,5290,5290,5290,0
|
|
20240902,162100,41414070,5290,5290,5290,5290,0
|
|
20240902,162000,41414070,5290,5290,5290,5290,34
|
|
20240902,161900,41414070,5290,5290,5290,5290,0
|
|
20240902,161800,41414070,5290,5290,5290,5290,0
|
|
20240902,161700,41414070,5290,5290,5290,5290,0
|
|
20240902,161600,41414070,5290,5290,5290,5290,0
|
|
20240902,161500,41414070,5290,5290,5290,5290,0
|
|
20240902,161400,41414070,5290,5290,5290,5290,0
|
|
20240902,161300,41414070,5290,5290,5290,5290,0
|
|
20240902,161200,41414070,5290,5290,5290,5290,0
|
|
20240902,161100,41414070,5290,5290,5290,5290,0
|
|
20240902,161000,41414070,5290,5290,5290,5290,0
|
|
20240902,160900,41414070,5290,5290,5290,5290,0
|
|
20240902,160800,41414070,5290,5290,5290,5290,0
|
|
20240902,160700,41414070,5290,5290,5290,5290,0
|
|
20240902,160600,41414070,5290,5290,5290,5290,0
|
|
20240902,160500,41414070,5290,5290,5290,5290,0
|
|
20240902,160400,41414070,5290,5290,5290,5290,0
|
|
20240902,160300,41414070,5290,5290,5290,5290,0
|
|
20240902,160200,41414070,5290,5290,5290,5290,0
|
|
20240902,160100,41414070,5290,5290,5290,5290,0
|
|
20240902,160000,41414070,5290,5290,5290,5290,0
|
|
20240902,155900,41414070,5290,5290,5290,5290,0
|
|
20240902,155800,41414070,5290,5290,5290,5290,0
|
|
20240902,155700,41414070,5290,5290,5290,5290,0
|
|
20240902,155600,41414070,5290,5290,5290,5290,0
|
|
20240902,155500,41414070,5290,5290,5290,5290,0
|
|
20240902,155400,41414070,5290,5290,5290,5290,0
|
|
20240902,155300,41414070,5290,5290,5290,5290,0
|
|
20240902,155200,41414070,5290,5290,5290,5290,0
|
|
20240902,155100,41414070,5290,5290,5290,5290,0
|
|
20240902,155000,41414070,5290,5290,5290,5290,34
|
|
20240902,154900,41414070,5290,5290,5290,5290,0
|
|
20240902,154800,41414070,5290,5290,5290,5290,0
|
|
20240902,154700,41414070,5290,5290,5290,5290,0
|
|
20240902,154600,41414070,5290,5290,5290,5290,0
|
|
20240902,154500,41414070,5290,5290,5290,5290,0
|
|
20240902,154400,41414070,5290,5290,5290,5290,0
|
|
20240902,154300,41414070,5290,5290,5290,5290,0
|
|
20240902,154200,41414070,5290,5290,5290,5290,0
|
|
20240902,154100,41414070,5290,5290,5290,5290,0
|
|
20240902,154000,41414070,5290,5290,5290,5290,0
|
|
20240902,153900,41414070,5290,5290,5290,5290,0
|
|
20240902,153800,41414070,5290,5290,5290,5290,0
|
|
20240902,153700,41414070,5290,5290,5290,5290,0
|
|
20240902,153600,41414070,5290,5290,5290,5290,0
|
|
20240902,153500,41414070,5290,5290,5290,5290,0
|
|
20240902,153400,41414070,5290,5290,5290,5290,0
|
|
20240902,153300,41414070,5290,5290,5290,5290,0
|
|
20240902,153200,41414070,5290,5290,5290,5290,0
|
|
20240902,153100,41414070,5290,5290,5290,5290,0
|
|
20240902,153000,41414070,5290,5290,5290,5290,34
|
|
20240902,152900,41234210,5280,5280,5280,5280,0
|
|
20240902,152800,41234210,5280,5280,5280,5280,0
|
|
20240902,152700,41234210,5280,5280,5280,5280,0
|
|
20240902,152600,41234210,5280,5280,5280,5280,0
|
|
20240902,152500,41234210,5280,5280,5280,5280,0
|
|
20240902,152400,41234210,5280,5280,5280,5280,0
|
|
20240902,152300,41234210,5280,5280,5280,5280,0
|
|
20240902,152200,41234210,5280,5280,5280,5280,0
|
|
20240902,152100,41234210,5280,5280,5280,5280,0
|
|
20240902,152000,41234210,5280,5280,5280,5280,0
|
|
20240902,151900,41234210,5280,5280,5280,5280,0
|
|
20240902,151800,41234210,5280,5280,5280,5280,0
|
|
20240902,151700,41234210,5280,5280,5280,5280,0
|
|
20240902,151600,41234210,5280,5280,5280,5280,0
|
|
20240902,151500,41234210,5280,5280,5280,5280,0
|
|
20240902,151400,41234210,5280,5280,5280,5280,0
|
|
20240902,151300,41234210,5280,5280,5280,5280,0
|
|
20240902,151200,41234210,5280,5280,5280,5280,0
|
|
20240902,151100,41234210,5280,5280,5280,5280,0
|
|
20240902,151000,41234210,5280,5280,5280,5280,0
|
|
20240902,150900,41234210,5280,5280,5280,5280,0
|
|
20240902,150800,41234210,5280,5280,5280,5280,0
|
|
20240902,150700,41234210,5280,5280,5280,5280,0
|
|
20240902,150600,41234210,5280,5280,5280,5280,0
|
|
20240902,150500,41234210,5280,5280,5280,5280,0
|
|
20240902,150400,41234210,5280,5280,5280,5280,0
|
|
20240902,150300,41234210,5280,5280,5280,5280,1
|
|
20240902,150200,41228930,5230,5230,5230,5230,0
|
|
20240902,150100,41228930,5230,5230,5230,5230,0
|
|
20240902,150000,41228930,5230,5230,5230,5230,0
|
|
20240902,145900,41228930,5230,5230,5230,5230,0
|
|
20240902,145800,41228930,5230,5230,5230,5230,0
|
|
20240902,145700,41228930,5230,5230,5230,5230,0
|
|
20240902,145600,41228930,5230,5230,5230,5230,0
|
|
20240902,145500,41228930,5230,5230,5230,5230,0
|
|
20240902,145400,41228930,5230,5230,5230,5230,0
|
|
20240902,145300,41228930,5230,5230,5230,5230,0
|
|
20240902,145200,41228930,5230,5230,5230,5230,0
|
|
20240902,145100,41228930,5230,5230,5230,5230,0
|
|
20240902,145000,41228930,5230,5230,5230,5230,0
|
|
20240902,144900,41228930,5230,5230,5230,5230,0
|
|
20240902,144800,41228930,5230,5230,5230,5230,0
|
|
20240902,144700,41228930,5230,5230,5230,5230,0
|
|
20240902,144600,41228930,5230,5230,5230,5230,0
|
|
20240902,144500,41228930,5230,5230,5230,5230,0
|
|
20240902,144400,41228930,5230,5230,5230,5230,0
|
|
20240902,144300,41228930,5230,5230,5230,5230,0
|
|
20240902,144200,41228930,5230,5230,5230,5230,0
|
|
20240902,144100,41228930,5230,5230,5230,5230,0
|
|
20240902,144000,41228930,5230,5230,5230,5230,0
|
|
20240902,143900,41228930,5230,5230,5230,5230,0
|
|
20240902,143800,41228930,5230,5230,5230,5230,0
|
|
20240902,143700,41228930,5230,5230,5230,5230,0
|
|
20240902,143600,41228930,5230,5230,5230,5230,7
|
|
20240902,143500,41192320,5220,5220,5220,5220,0
|
|
20240902,143400,41192320,5220,5220,5220,5220,0
|
|
20240902,143300,41192320,5220,5220,5220,5220,0
|
|
20240902,143200,41192320,5220,5220,5220,5220,0
|
|
20240902,143100,41192320,5220,5250,5250,5220,182
|
|
20240902,143000,40239740,5280,5280,5280,5280,0
|
|
20240902,142900,40239740,5280,5280,5280,5280,0
|
|
20240902,142800,40239740,5280,5280,5280,5280,0
|
|
20240902,142700,40239740,5280,5280,5280,5280,0
|
|
20240902,142600,40239740,5280,5280,5280,5280,0
|
|
20240902,142500,40239740,5280,5280,5280,5280,0
|
|
20240902,142400,40239740,5280,5280,5280,5280,0
|
|
20240902,142300,40239740,5280,5280,5280,5280,0
|
|
20240902,142200,40239740,5280,5280,5280,5280,0
|
|
20240902,142100,40239740,5280,5280,5280,5280,0
|
|
20240902,142000,40239740,5280,5280,5280,5280,0
|
|
20240902,141900,40239740,5280,5280,5280,5280,0
|
|
20240902,141800,40239740,5280,5280,5280,5280,0
|
|
20240902,141700,40239740,5280,5280,5280,5280,2
|
|
20240902,141600,40229180,5290,5290,5290,5290,0
|
|
20240902,141500,40229180,5290,5290,5290,5290,4
|
|
20240902,141400,40208020,5280,5280,5280,5280,0
|
|
20240902,141300,40208020,5280,5280,5280,5280,0
|
|
20240902,141200,40208020,5280,5280,5280,5280,0
|
|
20240902,141100,40208020,5280,5280,5280,5280,0
|
|
20240902,141000,40208020,5280,5280,5280,5280,0
|
|
20240902,140900,40208020,5280,5280,5280,5280,0
|
|
20240902,140800,40208020,5280,5280,5280,5280,0
|
|
20240902,140700,40208020,5280,5280,5280,5280,0
|
|
20240902,140600,40208020,5280,5280,5280,5280,0
|
|
20240902,140500,40208020,5280,5280,5280,5280,0
|
|
20240902,140400,40208020,5280,5280,5280,5280,0
|
|
20240902,140300,40208020,5280,5280,5280,5280,0
|
|
20240902,140200,40208020,5280,5280,5280,5280,0
|
|
20240902,140100,40208020,5280,5280,5280,5280,0
|
|
20240902,140000,40208020,5280,5280,5280,5280,0
|
|
20240902,135900,40208020,5280,5280,5280,5280,0
|
|
20240902,135800,40208020,5280,5280,5280,5280,0
|
|
20240902,135700,40208020,5280,5280,5280,5280,0
|
|
20240902,135600,40208020,5280,5280,5280,5280,348
|
|
20240902,135500,38370580,5270,5270,5270,5270,0
|
|
20240902,135400,38370580,5270,5270,5270,5270,0
|
|
20240902,135300,38370580,5270,5270,5270,5270,10
|
|
20240902,135200,38317880,5260,5260,5260,5260,0
|
|
20240902,135100,38317880,5260,5260,5260,5260,0
|
|
20240902,135000,38317880,5260,5260,5260,5260,10
|
|
20240902,134900,38265280,5260,5260,5260,5260,0
|
|
20240902,134800,38265280,5260,5260,5260,5260,0
|
|
20240902,134700,38265280,5260,5260,5260,5260,0
|
|
20240902,134600,38265280,5260,5260,5260,5260,0
|
|
20240902,134500,38265280,5260,5260,5260,5260,0
|
|
20240902,134400,38265280,5260,5260,5260,5260,0
|
|
20240902,134300,38265280,5260,5260,5260,5260,0
|
|
20240902,134200,38265280,5260,5260,5260,5260,0
|
|
20240902,134100,38265280,5260,5260,5260,5260,0
|
|
20240902,134000,38265280,5260,5260,5260,5260,0
|
|
20240902,133900,38265280,5260,5260,5260,5260,0
|
|
20240902,133800,38265280,5260,5260,5260,5260,0
|
|
20240902,133700,38265280,5260,5260,5260,5260,0
|
|
20240902,133600,38265280,5260,5260,5260,5260,0
|
|
20240902,133500,38265280,5260,5260,5260,5260,0
|
|
20240902,133400,38265280,5260,5260,5260,5260,0
|
|
20240902,133300,38265280,5260,5260,5260,5260,0
|
|
20240902,133200,38265280,5260,5260,5260,5260,0
|
|
20240902,133100,38265280,5260,5260,5260,5260,0
|
|
20240902,133000,38265280,5260,5260,5260,5260,0
|
|
20240902,132900,38265280,5260,5260,5260,5260,0
|
|
20240902,132800,38265280,5260,5260,5260,5260,0
|
|
20240902,132700,38265280,5260,5260,5260,5260,0
|
|
20240902,132600,38265280,5260,5260,5260,5260,0
|
|
20240902,132500,38265280,5260,5260,5260,5260,0
|
|
20240902,132400,38265280,5260,5260,5260,5260,0
|
|
20240902,132300,38265280,5260,5260,5260,5260,0
|
|
20240902,132200,38265280,5260,5260,5260,5260,0
|
|
20240902,132100,38265280,5260,5260,5260,5260,0
|
|
20240902,132000,38265280,5260,5260,5260,5260,0
|
|
20240902,131900,38265280,5260,5260,5260,5260,0
|
|
20240902,131800,38265280,5260,5260,5260,5260,0
|
|
20240902,131700,38265280,5260,5260,5260,5260,0
|
|
20240902,131600,38265280,5260,5260,5260,5260,0
|
|
20240902,131500,38265280,5260,5260,5260,5260,0
|
|
20240902,131400,38265280,5260,5260,5260,5260,0
|
|
20240902,131300,38265280,5260,5260,5260,5260,0
|
|
20240902,131200,38265280,5260,5260,5260,5260,0
|
|
20240902,131100,38265280,5260,5260,5260,5260,0
|
|
20240902,131000,38265280,5260,5260,5260,5260,0
|
|
20240902,130900,38265280,5260,5260,5260,5260,0
|
|
20240902,130800,38265280,5260,5260,5260,5260,0
|
|
20240902,130700,38265280,5260,5260,5260,5260,0
|
|
20240902,130600,38265280,5260,5260,5260,5260,10
|
|
20240902,130500,38212680,5260,5260,5260,5260,0
|
|
20240902,130400,38212680,5260,5260,5260,5260,0
|
|
20240902,130300,38212680,5260,5260,5260,5260,0
|
|
20240902,130200,38212680,5260,5260,5260,5260,0
|
|
20240902,130100,38212680,5260,5260,5260,5260,0
|
|
20240902,130000,38212680,5260,5260,5260,5260,0
|
|
20240902,125900,38212680,5260,5260,5260,5260,0
|
|
20240902,125800,38212680,5260,5260,5260,5260,0
|
|
20240902,125700,38212680,5260,5260,5260,5260,0
|
|
20240902,125600,38212680,5260,5250,5260,5250,323
|
|
20240902,125500,36513710,5250,5250,5250,5250,0
|
|
20240902,125400,36513710,5250,5250,5250,5250,0
|
|
20240902,125300,36513710,5250,5250,5250,5250,0
|
|
20240902,125200,36513710,5250,5250,5250,5250,0
|
|
20240902,125100,36513710,5250,5250,5250,5250,0
|
|
20240902,125000,36513710,5250,5250,5250,5250,10
|
|
20240902,124900,36461210,5220,5220,5220,5220,0
|
|
20240902,124800,36461210,5220,5220,5220,5220,0
|
|
20240902,124700,36461210,5220,5220,5220,5220,0
|
|
20240902,124600,36461210,5220,5220,5220,5220,0
|
|
20240902,124500,36461210,5220,5220,5220,5220,0
|
|
20240902,124400,36461210,5220,5220,5220,5220,0
|
|
20240902,124300,36461210,5220,5220,5220,5220,0
|
|
20240902,124200,36461210,5220,5220,5220,5220,0
|
|
20240902,124100,36461210,5220,5220,5220,5220,0
|
|
20240902,124000,36461210,5220,5220,5220,5220,0
|
|
20240902,123900,36461210,5220,5220,5220,5220,0
|
|
20240902,123800,36461210,5220,5220,5220,5220,0
|
|
20240902,123700,36461210,5220,5220,5220,5220,0
|
|
20240902,123600,36461210,5220,5220,5220,5220,0
|
|
20240902,123500,36461210,5220,5220,5220,5220,80
|
|
20240902,123400,36043610,5230,5230,5230,5230,0
|
|
20240902,123300,36043610,5230,5230,5230,5230,0
|
|
20240902,123200,36043610,5230,5230,5230,5230,48
|
|
20240902,123100,35792570,5250,5250,5250,5250,0
|
|
20240902,123000,35792570,5250,5250,5250,5250,0
|
|
20240902,122900,35792570,5250,5250,5250,5250,0
|
|
20240902,122800,35792570,5250,5250,5250,5250,0
|
|
20240902,122700,35792570,5250,5250,5250,5250,0
|
|
20240902,122600,35792570,5250,5250,5250,5250,0
|
|
20240902,122500,35792570,5250,5250,5250,5250,0
|
|
20240902,122400,35792570,5250,5250,5250,5250,0
|
|
20240902,122300,35792570,5250,5250,5250,5250,1
|
|
20240902,122200,35787320,5250,5250,5250,5250,0
|
|
20240902,122100,35787320,5250,5250,5250,5250,0
|
|
20240902,122000,35787320,5250,5250,5250,5250,58
|
|
20240902,121900,35482820,5260,5260,5260,5260,0
|
|
20240902,121800,35482820,5260,5260,5260,5260,0
|
|
20240902,121700,35482820,5260,5260,5260,5260,0
|
|
20240902,121600,35482820,5260,5260,5260,5260,0
|
|
20240902,121500,35482820,5260,5260,5260,5260,0
|
|
20240902,121400,35482820,5260,5260,5260,5260,0
|
|
20240902,121300,35482820,5260,5260,5260,5260,0
|
|
20240902,121200,35482820,5260,5260,5260,5260,0
|
|
20240902,121100,35482820,5260,5260,5260,5260,0
|
|
20240902,121000,35482820,5260,5260,5260,5260,0
|
|
20240902,120900,35482820,5260,5250,5260,5250,116
|
|
20240902,120800,34873580,5220,5220,5220,5220,50
|
|
20240902,120700,34612580,5230,5240,5240,5230,33
|
|
20240902,120600,34439890,5240,5240,5240,5240,0
|
|
20240902,120500,34439890,5240,5240,5240,5240,0
|
|
20240902,120400,34439890,5240,5240,5240,5240,0
|
|
20240902,120300,34439890,5240,5240,5240,5240,0
|
|
20240902,120200,34439890,5240,5240,5240,5240,0
|
|
20240902,120100,34439890,5240,5240,5240,5240,0
|
|
20240902,120000,34439890,5240,5240,5240,5240,0
|
|
20240902,115900,34439890,5240,5240,5240,5240,0
|
|
20240902,115800,34439890,5240,5240,5240,5240,0
|
|
20240902,115700,34439890,5240,5240,5240,5240,0
|
|
20240902,115600,34439890,5240,5240,5240,5240,0
|
|
20240902,115500,34439890,5240,5240,5240,5240,0
|
|
20240902,115400,34439890,5240,5240,5240,5240,0
|
|
20240902,115300,34439890,5240,5250,5260,5240,25
|
|
20240902,115200,34308800,5240,5240,5240,5240,0
|
|
20240902,115100,34308800,5240,5240,5240,5240,0
|
|
20240902,115000,34308800,5240,5240,5240,5240,0
|
|
20240902,114900,34308800,5240,5240,5240,5240,0
|
|
20240902,114800,34308800,5240,5240,5240,5240,0
|
|
20240902,114700,34308800,5240,5240,5240,5240,0
|
|
20240902,114600,34308800,5240,5240,5240,5240,0
|
|
20240902,114500,34308800,5240,5240,5240,5240,10
|
|
20240902,114400,34256400,5270,5270,5270,5270,0
|
|
20240902,114300,34256400,5270,5270,5270,5270,0
|
|
20240902,114200,34256400,5270,5270,5270,5270,0
|
|
20240902,114100,34256400,5270,5270,5270,5270,0
|
|
20240902,114000,34256400,5270,5270,5270,5270,0
|
|
20240902,113900,34256400,5270,5270,5270,5270,0
|
|
20240902,113800,34256400,5270,5270,5270,5270,0
|
|
20240902,113700,34256400,5270,5270,5270,5270,0
|
|
20240902,113600,34256400,5270,5270,5270,5270,0
|
|
20240902,113500,34256400,5270,5270,5270,5270,0
|
|
20240902,113400,34256400,5270,5270,5270,5270,30
|
|
20240902,113300,34098300,5230,5230,5230,5230,0
|
|
20240902,113200,34098300,5230,5230,5230,5230,0
|
|
20240902,113100,34098300,5230,5230,5230,5230,0
|
|
20240902,113000,34098300,5230,5230,5230,5230,0
|
|
20240902,112900,34098300,5230,5230,5230,5230,0
|
|
20240902,112800,34098300,5230,5230,5230,5230,0
|
|
20240902,112700,34098300,5230,5230,5230,5230,0
|
|
20240902,112600,34098300,5230,5230,5230,5230,0
|
|
20240902,112500,34098300,5230,5230,5230,5230,0
|
|
20240902,112400,34098300,5230,5230,5230,5230,0
|
|
20240902,112300,34098300,5230,5230,5230,5230,0
|
|
20240902,112200,34098300,5230,5230,5230,5230,0
|
|
20240902,112100,34098300,5230,5230,5230,5230,0
|
|
20240902,112000,34098300,5230,5230,5230,5230,0
|
|
20240902,111900,34098300,5230,5230,5230,5230,0
|
|
20240902,111800,34098300,5230,5230,5230,5230,0
|
|
20240902,111700,34098300,5230,5230,5230,5230,0
|
|
20240902,111600,34098300,5230,5230,5230,5230,0
|
|
20240902,111500,34098300,5230,5230,5230,5230,0
|
|
20240902,111400,34098300,5230,5230,5230,5230,0
|
|
20240902,111300,34098300,5230,5230,5230,5230,0
|
|
20240902,111200,34098300,5230,5230,5230,5230,0
|
|
20240902,111100,34098300,5230,5230,5230,5230,0
|
|
20240902,111000,34098300,5230,5230,5230,5230,0
|
|
20240902,110900,34098300,5230,5230,5230,5230,0
|
|
20240902,110800,34098300,5230,5230,5230,5230,0
|
|
20240902,110700,34098300,5230,5230,5230,5230,0
|
|
20240902,110600,34098300,5230,5230,5230,5230,0
|
|
20240902,110500,34098300,5230,5230,5230,5230,0
|
|
20240902,110400,34098300,5230,5230,5230,5230,0
|
|
20240902,110300,34098300,5230,5230,5230,5230,0
|
|
20240902,110200,34098300,5230,5230,5230,5230,0
|
|
20240902,110100,34098300,5230,5230,5230,5230,0
|
|
20240902,110000,34098300,5230,5230,5230,5230,0
|
|
20240902,105900,34098300,5230,5230,5230,5230,0
|
|
20240902,105800,34098300,5230,5230,5230,5230,40
|
|
20240902,105700,33889100,5230,5280,5280,5230,150
|
|
20240902,105600,33099290,5280,5280,5280,5280,0
|
|
20240902,105500,33099290,5280,5280,5280,5280,0
|
|
20240902,105400,33099290,5280,5280,5280,5280,0
|
|
20240902,105300,33099290,5280,5280,5280,5280,0
|
|
20240902,105200,33099290,5280,5280,5280,5280,0
|
|
20240902,105100,33099290,5280,5280,5280,5280,0
|
|
20240902,105000,33099290,5280,5280,5280,5280,0
|
|
20240902,104900,33099290,5280,5280,5280,5280,0
|
|
20240902,104800,33099290,5280,5280,5280,5280,0
|
|
20240902,104700,33099290,5280,5280,5280,5280,4181
|
|
20240902,104600,11023610,5280,5280,5280,5280,0
|
|
20240902,104500,11023610,5280,5280,5280,5280,440
|
|
20240902,104400,8700410,5290,5280,5290,5280,398
|
|
20240902,104300,6598780,5280,5280,5280,5280,5
|
|
20240902,104200,6572380,5280,5280,5280,5280,0
|
|
20240902,104100,6572380,5280,5280,5280,5280,0
|
|
20240902,104000,6572380,5280,5280,5280,5280,0
|
|
20240902,103900,6572380,5280,5280,5280,5280,0
|
|
20240902,103800,6572380,5280,5280,5280,5280,0
|
|
20240902,103700,6572380,5280,5280,5280,5280,0
|
|
20240902,103600,6572380,5280,5280,5280,5280,0
|
|
20240902,103500,6572380,5280,5280,5280,5280,0
|
|
20240902,103400,6572380,5280,5280,5280,5280,0
|
|
20240902,103300,6572380,5280,5280,5280,5280,0
|
|
20240902,103200,6572380,5280,5280,5280,5280,0
|
|
20240902,103100,6572380,5280,5280,5280,5280,0
|
|
20240902,103000,6572380,5280,5280,5280,5280,0
|
|
20240902,102900,6572380,5280,5280,5280,5280,0
|
|
20240902,102800,6572380,5280,5280,5280,5280,0
|
|
20240902,102700,6572380,5280,5280,5280,5280,0
|
|
20240902,102600,6572380,5280,5280,5280,5280,0
|
|
20240902,102500,6572380,5280,5280,5280,5280,0
|
|
20240902,102400,6572380,5280,5280,5280,5280,0
|
|
20240902,102300,6572380,5280,5280,5280,5280,0
|
|
20240902,102200,6572380,5280,5280,5280,5280,114
|
|
20240902,102100,5970460,5270,5270,5270,5270,0
|
|
20240902,102000,5970460,5270,5270,5270,5270,0
|
|
20240902,101900,5970460,5270,5270,5270,5270,0
|
|
20240902,101800,5970460,5270,5270,5270,5270,0
|
|
20240902,101700,5970460,5270,5270,5270,5270,1
|
|
20240902,101600,5965190,5230,5230,5230,5230,0
|
|
20240902,101500,5965190,5230,5230,5230,5230,0
|
|
20240902,101400,5965190,5230,5230,5230,5230,0
|
|
20240902,101300,5965190,5230,5230,5230,5230,0
|
|
20240902,101200,5965190,5230,5230,5230,5230,0
|
|
20240902,101100,5965190,5230,5230,5230,5230,0
|
|
20240902,101000,5965190,5230,5230,5230,5230,0
|
|
20240902,100900,5965190,5230,5230,5230,5230,0
|
|
20240902,100800,5965190,5230,5230,5230,5230,0
|
|
20240902,100700,5965190,5230,5230,5230,5230,20
|
|
20240902,100600,5860590,5230,5230,5230,5230,0
|
|
20240902,100500,5860590,5230,5230,5230,5230,0
|
|
20240902,100400,5860590,5230,5230,5230,5230,0
|
|
20240902,100300,5860590,5230,5230,5230,5230,0
|
|
20240902,100200,5860590,5230,5230,5230,5230,0
|
|
20240902,100100,5860590,5230,5230,5230,5230,0
|
|
20240902,100000,5860590,5230,5230,5230,5230,0
|
|
20240902,095900,5860590,5230,5230,5230,5230,0
|
|
20240902,095800,5860590,5230,5230,5230,5230,0
|
|
20240902,095700,5860590,5230,5230,5230,5230,0
|
|
20240902,095600,5860590,5230,5240,5240,5230,14
|
|
20240902,095500,5787240,5270,5270,5270,5270,0
|
|
20240902,095400,5787240,5270,5270,5270,5270,50
|
|
20240902,095300,5523740,5280,5280,5280,5280,0
|
|
20240902,095200,5523740,5280,5280,5280,5280,50
|
|
20240902,095100,5259740,5280,5280,5280,5280,0
|
|
20240902,095000,5259740,5280,5280,5280,5280,146
|
|
20240902,094900,4488860,5280,5280,5280,5280,23
|
|
20240902,094800,4367420,5280,5280,5280,5280,4
|
|
20240902,094700,4346300,5280,5270,5280,5270,10
|
|
20240902,094600,4293510,5230,5230,5230,5230,0
|
|
20240902,094500,4293510,5230,5230,5230,5230,0
|
|
20240902,094400,4293510,5230,5230,5230,5230,0
|
|
20240902,094300,4293510,5230,5230,5230,5230,0
|
|
20240902,094200,4293510,5230,5230,5230,5230,0
|
|
20240902,094100,4293510,5230,5230,5230,5230,83
|
|
20240902,094000,3859420,5210,5210,5210,5210,0
|
|
20240902,093900,3859420,5210,5210,5210,5210,0
|
|
20240902,093800,3859420,5210,5210,5210,5210,0
|
|
20240902,093700,3859420,5210,5210,5210,5210,0
|
|
20240902,093600,3859420,5210,5210,5210,5210,0
|
|
20240902,093500,3859420,5210,5210,5210,5210,0
|
|
20240902,093400,3859420,5210,5210,5210,5210,0
|
|
20240902,093300,3859420,5210,5210,5210,5210,0
|
|
20240902,093200,3859420,5210,5210,5210,5210,0
|
|
20240902,093100,3859420,5210,5210,5210,5210,1
|
|
20240902,093000,3854210,5210,5210,5230,5210,7
|
|
20240902,092900,3817720,5210,5210,5210,5210,6
|
|
20240902,092800,3786460,5210,5210,5210,5210,6
|
|
20240902,092700,3755200,5210,5210,5210,5210,6
|
|
20240902,092600,3723940,5210,5220,5230,5210,15
|
|
20240902,092500,3645590,5220,5210,5220,5210,6
|
|
20240902,092400,3614320,5210,5210,5210,5210,6
|
|
20240902,092300,3583060,5210,5220,5220,5210,6
|
|
20240902,092200,3551790,5210,5210,5210,5210,6
|
|
20240902,092100,3520530,5220,5220,5230,5210,7
|
|
20240902,092000,3483990,5220,5220,5240,5220,7
|
|
20240902,091900,3447420,5220,5240,5250,5220,32
|
|
20240902,091800,3279990,5230,5230,5230,5230,6
|
|
20240902,091700,3248610,5230,5230,5240,5230,6
|
|
20240902,091600,3217220,5230,5230,5230,5230,6
|
|
20240902,091500,3185840,5230,5230,5230,5230,6
|
|
20240902,091400,3154460,5230,5230,5230,5230,10
|
|
20240902,091300,3102160,5230,5230,5230,5230,12
|
|
20240902,091200,3039400,5230,5230,5230,5230,10
|
|
20240902,091100,2987100,5230,5230,5230,5230,212
|
|
20240902,091000,1878340,5230,5220,5230,5220,12
|
|
20240902,090900,1815600,5220,5220,5220,5220,12
|
|
20240902,090800,1752960,5220,5220,5220,5220,12
|
|
20240902,090700,1690320,5220,5220,5220,5220,12
|
|
20240902,090600,1627680,5220,5220,5220,5220,12
|
|
20240902,090500,1565040,5220,5220,5220,5220,12
|
|
20240902,090400,1502400,5220,5220,5220,5220,12
|
|
20240902,090300,1439760,5220,5230,5230,5220,12
|
|
20240902,090200,1377070,5230,5230,5230,5220,12
|
|
20240902,090100,1314320,5230,5280,5280,5230,83
|
|
20240902,090000,876480,5280,5280,5280,5280,166
|