694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,203100,49461170,5250,5250,5250,5250,136
|
|
20240902,203000,49461170,5250,5250,5250,5250,0
|
|
20240902,202900,49461170,5250,5250,5250,5250,0
|
|
20240902,202800,49461170,5250,5250,5250,5250,0
|
|
20240902,202700,49461170,5250,5250,5250,5250,0
|
|
20240902,202600,49461170,5250,5250,5250,5250,0
|
|
20240902,202500,49461170,5250,5250,5250,5250,0
|
|
20240902,202400,49461170,5250,5250,5250,5250,0
|
|
20240902,202300,49461170,5250,5250,5250,5250,0
|
|
20240902,202200,49461170,5250,5250,5250,5250,0
|
|
20240902,202100,49461170,5250,5250,5250,5250,0
|
|
20240902,202000,49461170,5250,5250,5250,5250,0
|
|
20240902,201900,49461170,5250,5250,5250,5250,0
|
|
20240902,201800,49461170,5250,5250,5250,5250,0
|
|
20240902,201700,49461170,5250,5250,5250,5250,0
|
|
20240902,201600,49461170,5250,5250,5250,5250,0
|
|
20240902,201500,49461170,5250,5250,5250,5250,0
|
|
20240902,201400,49461170,5250,5250,5250,5250,0
|
|
20240902,201300,49461170,5250,5250,5250,5250,0
|
|
20240902,201200,49461170,5250,5250,5250,5250,0
|
|
20240902,201100,49461170,5250,5250,5250,5250,0
|
|
20240902,201000,49461170,5250,5250,5250,5250,0
|
|
20240902,200900,49461170,5250,5250,5250,5250,0
|
|
20240902,200800,49461170,5250,5250,5250,5250,0
|
|
20240902,200700,49461170,5250,5250,5250,5250,0
|
|
20240902,200600,49461170,5250,5250,5250,5250,0
|
|
20240902,200500,49461170,5250,5250,5250,5250,0
|
|
20240902,200400,49461170,5250,5250,5250,5250,0
|
|
20240902,200300,49461170,5250,5250,5250,5250,0
|
|
20240902,200200,49461170,5250,5250,5250,5250,0
|
|
20240902,200100,49461170,5250,5250,5250,5250,136
|
|
20240902,200000,49461170,5250,5250,5250,5250,0
|
|
20240902,195900,49461170,5250,5250,5250,5250,0
|
|
20240902,195800,49461170,5250,5250,5250,5250,0
|
|
20240902,195700,49461170,5250,5250,5250,5250,0
|
|
20240902,195600,49461170,5250,5250,5250,5250,0
|
|
20240902,195500,49461170,5250,5250,5250,5250,0
|
|
20240902,195400,49461170,5250,5250,5250,5250,0
|
|
20240902,195300,49461170,5250,5250,5250,5250,0
|
|
20240902,195200,49461170,5250,5250,5250,5250,0
|
|
20240902,195100,49461170,5250,5250,5250,5250,0
|
|
20240902,195000,49461170,5250,5250,5250,5250,0
|
|
20240902,194900,49461170,5250,5250,5250,5250,0
|
|
20240902,194800,49461170,5250,5250,5250,5250,0
|
|
20240902,194700,49461170,5250,5250,5250,5250,0
|
|
20240902,194600,49461170,5250,5250,5250,5250,0
|
|
20240902,194500,49461170,5250,5250,5250,5250,0
|
|
20240902,194400,49461170,5250,5250,5250,5250,0
|
|
20240902,194300,49461170,5250,5250,5250,5250,0
|
|
20240902,194200,49461170,5250,5250,5250,5250,0
|
|
20240902,194100,49461170,5250,5250,5250,5250,0
|
|
20240902,194000,49461170,5250,5250,5250,5250,0
|
|
20240902,193900,49461170,5250,5250,5250,5250,0
|
|
20240902,193800,49461170,5250,5250,5250,5250,0
|
|
20240902,193700,49461170,5250,5250,5250,5250,0
|
|
20240902,193600,49461170,5250,5250,5250,5250,0
|
|
20240902,193500,49461170,5250,5250,5250,5250,0
|
|
20240902,193400,49461170,5250,5250,5250,5250,0
|
|
20240902,193300,49461170,5250,5250,5250,5250,0
|
|
20240902,193200,49461170,5250,5250,5250,5250,0
|
|
20240902,193100,49461170,5250,5250,5250,5250,136
|
|
20240902,193000,49461170,5250,5250,5250,5250,0
|
|
20240902,192900,49461170,5250,5250,5250,5250,0
|
|
20240902,192800,49461170,5250,5250,5250,5250,0
|
|
20240902,192700,49461170,5250,5250,5250,5250,0
|
|
20240902,192600,49461170,5250,5250,5250,5250,0
|
|
20240902,192500,49461170,5250,5250,5250,5250,0
|
|
20240902,192400,49461170,5250,5250,5250,5250,0
|
|
20240902,192300,49461170,5250,5250,5250,5250,0
|
|
20240902,192200,49461170,5250,5250,5250,5250,0
|
|
20240902,192100,49461170,5250,5250,5250,5250,0
|
|
20240902,192000,49461170,5250,5250,5250,5250,0
|
|
20240902,191900,49461170,5250,5250,5250,5250,0
|
|
20240902,191800,49461170,5250,5250,5250,5250,0
|
|
20240902,191700,49461170,5250,5250,5250,5250,0
|
|
20240902,191600,49461170,5250,5250,5250,5250,0
|
|
20240902,191500,49461170,5250,5250,5250,5250,0
|
|
20240902,191400,49461170,5250,5250,5250,5250,0
|
|
20240902,191300,49461170,5250,5250,5250,5250,0
|
|
20240902,191200,49461170,5250,5250,5250,5250,0
|
|
20240902,191100,49461170,5250,5250,5250,5250,0
|
|
20240902,191000,49461170,5250,5250,5250,5250,0
|
|
20240902,190900,49461170,5250,5250,5250,5250,0
|
|
20240902,190800,49461170,5250,5250,5250,5250,0
|
|
20240902,190700,49461170,5250,5250,5250,5250,0
|
|
20240902,190600,49461170,5250,5250,5250,5250,0
|
|
20240902,190500,49461170,5250,5250,5250,5250,0
|
|
20240902,190400,49461170,5250,5250,5250,5250,0
|
|
20240902,190300,49461170,5250,5250,5250,5250,0
|
|
20240902,190200,49461170,5250,5250,5250,5250,0
|
|
20240902,190100,49461170,5250,5250,5250,5250,136
|
|
20240902,190000,49461170,5250,5250,5250,5250,0
|
|
20240902,185900,49461170,5250,5250,5250,5250,0
|
|
20240902,185800,49461170,5250,5250,5250,5250,0
|
|
20240902,185700,49461170,5250,5250,5250,5250,0
|
|
20240902,185600,49461170,5250,5250,5250,5250,0
|
|
20240902,185500,49461170,5250,5250,5250,5250,0
|
|
20240902,185400,49461170,5250,5250,5250,5250,0
|
|
20240902,185300,49461170,5250,5250,5250,5250,0
|
|
20240902,185200,49461170,5250,5250,5250,5250,0
|
|
20240902,185100,49461170,5250,5250,5250,5250,0
|
|
20240902,185000,49461170,5250,5250,5250,5250,0
|
|
20240902,184900,49461170,5250,5250,5250,5250,0
|
|
20240902,184800,49461170,5250,5250,5250,5250,0
|
|
20240902,184700,49461170,5250,5250,5250,5250,0
|
|
20240902,184600,49461170,5250,5250,5250,5250,0
|
|
20240902,184500,49461170,5250,5250,5250,5250,0
|
|
20240902,184400,49461170,5250,5250,5250,5250,0
|
|
20240902,184300,49461170,5250,5250,5250,5250,0
|
|
20240902,184200,49461170,5250,5250,5250,5250,0
|
|
20240902,184100,49461170,5250,5250,5250,5250,0
|
|
20240902,184000,49461170,5250,5250,5250,5250,0
|
|
20240902,183900,49461170,5250,5250,5250,5250,0
|
|
20240902,183800,49461170,5250,5250,5250,5250,0
|
|
20240902,183700,49461170,5250,5250,5250,5250,0
|
|
20240902,183600,49461170,5250,5250,5250,5250,0
|
|
20240902,183500,49461170,5250,5250,5250,5250,0
|
|
20240902,183400,49461170,5250,5250,5250,5250,0
|
|
20240902,183300,49461170,5250,5250,5250,5250,0
|
|
20240902,183200,49461170,5250,5250,5250,5250,0
|
|
20240902,183100,49461170,5250,5250,5250,5250,136
|
|
20240902,183000,49461170,5250,5250,5250,5250,0
|
|
20240902,182900,49461170,5250,5250,5250,5250,0
|
|
20240902,182800,49461170,5250,5250,5250,5250,0
|
|
20240902,182700,49461170,5250,5250,5250,5250,0
|
|
20240902,182600,49461170,5250,5250,5250,5250,0
|
|
20240902,182500,49461170,5250,5250,5250,5250,0
|
|
20240902,182400,49461170,5250,5250,5250,5250,0
|
|
20240902,182300,49461170,5250,5250,5250,5250,0
|
|
20240902,182200,49461170,5250,5250,5250,5250,0
|
|
20240902,182100,49461170,5250,5250,5250,5250,0
|
|
20240902,182000,49461170,5250,5250,5250,5250,0
|
|
20240902,181900,49461170,5250,5250,5250,5250,0
|
|
20240902,181800,49461170,5250,5250,5250,5250,0
|
|
20240902,181700,49461170,5250,5250,5250,5250,0
|
|
20240902,181600,49461170,5250,5250,5250,5250,0
|
|
20240902,181500,49461170,5250,5250,5250,5250,0
|
|
20240902,181400,49461170,5250,5250,5250,5250,0
|
|
20240902,181300,49461170,5250,5250,5250,5250,0
|
|
20240902,181200,49461170,5250,5250,5250,5250,0
|
|
20240902,181100,49461170,5250,5250,5250,5250,0
|
|
20240902,181000,49461170,5250,5250,5250,5250,0
|
|
20240902,180900,49461170,5250,5250,5250,5250,0
|
|
20240902,180800,49461170,5250,5250,5250,5250,0
|
|
20240902,180700,49461170,5250,5250,5250,5250,0
|
|
20240902,180600,49461170,5250,5250,5250,5250,0
|
|
20240902,180500,49461170,5250,5250,5250,5250,0
|
|
20240902,180400,49461170,5250,5250,5250,5250,0
|
|
20240902,180300,49461170,5250,5250,5250,5250,0
|
|
20240902,180200,49461170,5250,5250,5250,5250,0
|
|
20240902,180100,49461170,5250,5250,5250,5250,136
|
|
20240902,180000,49461170,5250,5250,5250,5250,0
|
|
20240902,175900,49461170,5250,5250,5250,5250,0
|
|
20240902,175800,49461170,5250,5250,5250,5250,0
|
|
20240902,175700,49461170,5250,5250,5250,5250,0
|
|
20240902,175600,49461170,5250,5250,5250,5250,0
|
|
20240902,175500,49461170,5250,5250,5250,5250,0
|
|
20240902,175400,49461170,5250,5250,5250,5250,0
|
|
20240902,175300,49461170,5250,5250,5250,5250,0
|
|
20240902,175200,49461170,5250,5250,5250,5250,0
|
|
20240902,175100,49461170,5250,5250,5250,5250,0
|
|
20240902,175000,49461170,5250,5250,5250,5250,0
|
|
20240902,174900,49461170,5250,5250,5250,5250,0
|
|
20240902,174800,49461170,5250,5250,5250,5250,0
|
|
20240902,174700,49461170,5250,5250,5250,5250,0
|
|
20240902,174600,49461170,5250,5250,5250,5250,0
|
|
20240902,174500,49461170,5250,5250,5250,5250,0
|
|
20240902,174400,49461170,5250,5250,5250,5250,0
|
|
20240902,174300,49461170,5250,5250,5250,5250,0
|
|
20240902,174200,49461170,5250,5250,5250,5250,0
|
|
20240902,174100,49461170,5250,5250,5250,5250,0
|
|
20240902,174000,49461170,5250,5250,5250,5250,0
|
|
20240902,173900,49461170,5250,5250,5250,5250,0
|
|
20240902,173800,49461170,5250,5250,5250,5250,0
|
|
20240902,173700,49461170,5250,5250,5250,5250,0
|
|
20240902,173600,49461170,5250,5250,5250,5250,0
|
|
20240902,173500,49461170,5250,5250,5250,5250,0
|
|
20240902,173400,49461170,5250,5250,5250,5250,0
|
|
20240902,173300,49461170,5250,5250,5250,5250,0
|
|
20240902,173200,49461170,5250,5250,5250,5250,0
|
|
20240902,173100,49461170,5250,5250,5250,5250,136
|
|
20240902,173000,49461170,5250,5250,5250,5250,0
|
|
20240902,172900,49461170,5250,5250,5250,5250,0
|
|
20240902,172800,49461170,5250,5250,5250,5250,0
|
|
20240902,172700,49461170,5250,5250,5250,5250,0
|
|
20240902,172600,49461170,5250,5250,5250,5250,0
|
|
20240902,172500,49461170,5250,5250,5250,5250,0
|
|
20240902,172400,49461170,5250,5250,5250,5250,0
|
|
20240902,172300,49461170,5250,5250,5250,5250,0
|
|
20240902,172200,49461170,5250,5250,5250,5250,0
|
|
20240902,172100,49461170,5250,5250,5250,5250,0
|
|
20240902,172000,49461170,5250,5250,5250,5250,0
|
|
20240902,171900,49461170,5250,5250,5250,5250,0
|
|
20240902,171800,49461170,5250,5250,5250,5250,0
|
|
20240902,171700,49461170,5250,5250,5250,5250,0
|
|
20240902,171600,49461170,5250,5250,5250,5250,0
|
|
20240902,171500,49461170,5250,5250,5250,5250,0
|
|
20240902,171400,49461170,5250,5250,5250,5250,0
|
|
20240902,171300,49461170,5250,5250,5250,5250,0
|
|
20240902,171200,49461170,5250,5250,5250,5250,0
|
|
20240902,171100,49461170,5250,5250,5250,5250,0
|
|
20240902,171000,49461170,5250,5250,5250,5250,0
|
|
20240902,170900,49461170,5250,5250,5250,5250,0
|
|
20240902,170800,49461170,5250,5250,5250,5250,0
|
|
20240902,170700,49461170,5250,5250,5250,5250,0
|
|
20240902,170600,49461170,5250,5250,5250,5250,0
|
|
20240902,170500,49461170,5250,5250,5250,5250,0
|
|
20240902,170400,49461170,5250,5250,5250,5250,0
|
|
20240902,170300,49461170,5250,5250,5250,5250,0
|
|
20240902,170200,49461170,5250,5250,5250,5250,0
|
|
20240902,170100,49461170,5250,5250,5250,5250,136
|
|
20240902,170000,49461170,5250,5250,5250,5250,0
|
|
20240902,165900,49461170,5250,5250,5250,5250,0
|
|
20240902,165800,49461170,5250,5250,5250,5250,0
|
|
20240902,165700,49461170,5250,5250,5250,5250,0
|
|
20240902,165600,49461170,5250,5250,5250,5250,0
|
|
20240902,165500,49461170,5250,5250,5250,5250,0
|
|
20240902,165400,49461170,5250,5250,5250,5250,0
|
|
20240902,165300,49461170,5250,5250,5250,5250,0
|
|
20240902,165200,49461170,5250,5250,5250,5250,0
|
|
20240902,165100,49461170,5250,5250,5250,5250,0
|
|
20240902,165000,49461170,5250,5250,5250,5250,0
|
|
20240902,164900,49461170,5250,5250,5250,5250,0
|
|
20240902,164800,49461170,5250,5250,5250,5250,0
|
|
20240902,164700,49461170,5250,5250,5250,5250,0
|
|
20240902,164600,49461170,5250,5250,5250,5250,0
|
|
20240902,164500,49461170,5250,5250,5250,5250,0
|
|
20240902,164400,49461170,5250,5250,5250,5250,0
|
|
20240902,164300,49461170,5250,5250,5250,5250,0
|
|
20240902,164200,49461170,5250,5250,5250,5250,0
|
|
20240902,164100,49461170,5250,5250,5250,5250,0
|
|
20240902,164000,49461170,5250,5250,5250,5250,0
|
|
20240902,163900,49461170,5250,5250,5250,5250,0
|
|
20240902,163800,49461170,5250,5250,5250,5250,0
|
|
20240902,163700,49461170,5250,5250,5250,5250,0
|
|
20240902,163600,49461170,5250,5250,5250,5250,0
|
|
20240902,163500,49461170,5250,5250,5250,5250,0
|
|
20240902,163400,49461170,5250,5250,5250,5250,0
|
|
20240902,163300,49461170,5250,5250,5250,5250,0
|
|
20240902,163200,49461170,5250,5250,5250,5250,0
|
|
20240902,163100,49461170,5250,5250,5250,5250,136
|
|
20240902,163000,49461170,5250,5250,5250,5250,0
|
|
20240902,162900,49461170,5250,5250,5250,5250,0
|
|
20240902,162800,49461170,5250,5250,5250,5250,0
|
|
20240902,162700,49461170,5250,5250,5250,5250,0
|
|
20240902,162600,49461170,5250,5250,5250,5250,0
|
|
20240902,162500,49461170,5250,5250,5250,5250,0
|
|
20240902,162400,49461170,5250,5250,5250,5250,0
|
|
20240902,162300,49461170,5250,5250,5250,5250,0
|
|
20240902,162200,49461170,5250,5250,5250,5250,0
|
|
20240902,162100,49461170,5250,5250,5250,5250,0
|
|
20240902,162000,49461170,5250,5250,5250,5250,0
|
|
20240902,161900,49461170,5250,5250,5250,5250,0
|
|
20240902,161800,49461170,5250,5250,5250,5250,0
|
|
20240902,161700,49461170,5250,5250,5250,5250,0
|
|
20240902,161600,49461170,5250,5250,5250,5250,0
|
|
20240902,161500,49461170,5250,5250,5250,5250,0
|
|
20240902,161400,49461170,5250,5250,5250,5250,0
|
|
20240902,161300,49461170,5250,5250,5250,5250,0
|
|
20240902,161200,49461170,5250,5250,5250,5250,0
|
|
20240902,161100,49461170,5250,5250,5250,5250,0
|
|
20240902,161000,49461170,5250,5250,5250,5250,0
|
|
20240902,160900,49461170,5250,5250,5250,5250,0
|
|
20240902,160800,49461170,5250,5250,5250,5250,0
|
|
20240902,160700,49461170,5250,5250,5250,5250,0
|
|
20240902,160600,49461170,5250,5250,5250,5250,0
|
|
20240902,160500,49461170,5250,5250,5250,5250,0
|
|
20240902,160400,49461170,5250,5250,5250,5250,0
|
|
20240902,160300,49461170,5250,5250,5250,5250,0
|
|
20240902,160200,49461170,5250,5250,5250,5250,0
|
|
20240902,160100,49461170,5250,5250,5250,5250,136
|
|
20240902,160000,49461170,5250,5250,5250,5250,0
|
|
20240902,155900,49461170,5250,5250,5250,5250,0
|
|
20240902,155800,49461170,5250,5250,5250,5250,0
|
|
20240902,155700,49461170,5250,5250,5250,5250,0
|
|
20240902,155600,49461170,5250,5250,5250,5250,0
|
|
20240902,155500,49461170,5250,5250,5250,5250,0
|
|
20240902,155400,49461170,5250,5250,5250,5250,0
|
|
20240902,155300,49461170,5250,5250,5250,5250,0
|
|
20240902,155200,49461170,5250,5250,5250,5250,0
|
|
20240902,155100,49461170,5250,5250,5250,5250,0
|
|
20240902,155000,49461170,5250,5250,5250,5250,0
|
|
20240902,154900,49461170,5250,5250,5250,5250,0
|
|
20240902,154800,49461170,5250,5250,5250,5250,0
|
|
20240902,154700,49461170,5250,5250,5250,5250,0
|
|
20240902,154600,49461170,5250,5250,5250,5250,0
|
|
20240902,154500,49461170,5250,5250,5250,5250,0
|
|
20240902,154400,49461170,5250,5250,5250,5250,0
|
|
20240902,154300,49461170,5250,5250,5250,5250,0
|
|
20240902,154200,49461170,5250,5250,5250,5250,0
|
|
20240902,154100,49461170,5250,5250,5250,5250,0
|
|
20240902,154000,49461170,5250,5250,5250,5250,0
|
|
20240902,153900,49461170,5250,5250,5250,5250,0
|
|
20240902,153800,49461170,5250,5250,5250,5250,0
|
|
20240902,153700,49461170,5250,5250,5250,5250,0
|
|
20240902,153600,49461170,5250,5250,5250,5250,0
|
|
20240902,153500,49461170,5250,5250,5250,5250,0
|
|
20240902,153400,49461170,5250,5250,5250,5250,0
|
|
20240902,153300,49461170,5250,5250,5250,5250,0
|
|
20240902,153200,49461170,5250,5250,5250,5250,0
|
|
20240902,153100,49461170,5250,5250,5250,5250,136
|
|
20240902,153000,49461170,5250,5250,5250,5250,136
|
|
20240902,152900,48747170,5300,5300,5300,5300,0
|
|
20240902,152800,48747170,5300,5300,5300,5300,0
|
|
20240902,152700,48747170,5300,5300,5300,5300,0
|
|
20240902,152600,48747170,5300,5300,5300,5300,0
|
|
20240902,152500,48747170,5300,5300,5300,5300,0
|
|
20240902,152400,48747170,5300,5300,5300,5300,0
|
|
20240902,152300,48747170,5300,5300,5300,5300,0
|
|
20240902,152200,48747170,5300,5300,5300,5300,0
|
|
20240902,152100,48747170,5300,5300,5300,5300,0
|
|
20240902,152000,48747170,5300,5300,5300,5300,0
|
|
20240902,151900,48747170,5300,5300,5300,5300,0
|
|
20240902,151800,48747170,5300,5300,5300,5300,0
|
|
20240902,151700,48747170,5300,5300,5300,5300,0
|
|
20240902,151600,48747170,5300,5300,5300,5300,3
|
|
20240902,151500,48731270,5300,5300,5300,5300,1
|
|
20240902,151400,48725970,5260,5270,5270,5260,5
|
|
20240902,151300,48699640,5300,5300,5300,5300,2
|
|
20240902,151200,48689040,5300,5300,5300,5300,0
|
|
20240902,151100,48689040,5300,5300,5300,5300,0
|
|
20240902,151000,48689040,5300,5300,5300,5300,0
|
|
20240902,150900,48689040,5300,5300,5300,5300,0
|
|
20240902,150800,48689040,5300,5300,5300,5300,0
|
|
20240902,150700,48689040,5300,5290,5300,5290,3
|
|
20240902,150600,48673160,5280,5280,5280,5280,0
|
|
20240902,150500,48673160,5280,5280,5280,5280,0
|
|
20240902,150400,48673160,5280,5280,5280,5280,0
|
|
20240902,150300,48673160,5280,5280,5280,5280,0
|
|
20240902,150200,48673160,5280,5280,5280,5280,2
|
|
20240902,150100,48662600,5300,5300,5300,5300,0
|
|
20240902,150000,48662600,5300,5300,5300,5300,0
|
|
20240902,145900,48662600,5300,5300,5300,5300,0
|
|
20240902,145800,48662600,5300,5300,5300,5300,0
|
|
20240902,145700,48662600,5300,5300,5300,5300,0
|
|
20240902,145600,48662600,5300,5300,5300,5300,0
|
|
20240902,145500,48662600,5300,5300,5300,5300,0
|
|
20240902,145400,48662600,5300,5290,5300,5290,94
|
|
20240902,145300,48164420,5300,5300,5300,5300,0
|
|
20240902,145200,48164420,5300,5300,5300,5300,0
|
|
20240902,145100,48164420,5300,5300,5300,5300,0
|
|
20240902,145000,48164420,5300,5300,5300,5300,0
|
|
20240902,144900,48164420,5300,5300,5300,5300,0
|
|
20240902,144800,48164420,5300,5300,5300,5300,0
|
|
20240902,144700,48164420,5300,5300,5300,5300,0
|
|
20240902,144600,48164420,5300,5300,5300,5300,0
|
|
20240902,144500,48164420,5300,5300,5300,5300,0
|
|
20240902,144400,48164420,5300,5300,5300,5300,0
|
|
20240902,144300,48164420,5300,5300,5300,5300,0
|
|
20240902,144200,48164420,5300,5300,5300,5300,0
|
|
20240902,144100,48164420,5300,5300,5300,5300,0
|
|
20240902,144000,48164420,5300,5300,5300,5300,0
|
|
20240902,143900,48164420,5300,5300,5300,5300,0
|
|
20240902,143800,48164420,5300,5300,5300,5300,0
|
|
20240902,143700,48164420,5300,5300,5300,5300,1
|
|
20240902,143600,48159120,5300,5300,5300,5300,0
|
|
20240902,143500,48159120,5300,5300,5300,5300,0
|
|
20240902,143400,48159120,5300,5300,5300,5300,2
|
|
20240902,143300,48148520,5300,5300,5300,5300,0
|
|
20240902,143200,48148520,5300,5300,5300,5300,0
|
|
20240902,143100,48148520,5300,5300,5300,5300,0
|
|
20240902,143000,48148520,5300,5300,5300,5300,0
|
|
20240902,142900,48148520,5300,5300,5300,5300,0
|
|
20240902,142800,48148520,5300,5300,5300,5300,0
|
|
20240902,142700,48148520,5300,5300,5300,5300,0
|
|
20240902,142600,48148520,5300,5300,5300,5300,0
|
|
20240902,142500,48148520,5300,5300,5300,5300,0
|
|
20240902,142400,48148520,5300,5290,5300,5290,2
|
|
20240902,142300,48137930,5300,5300,5300,5300,0
|
|
20240902,142200,48137930,5300,5300,5300,5300,0
|
|
20240902,142100,48137930,5300,5300,5300,5300,0
|
|
20240902,142000,48137930,5300,5300,5300,5300,0
|
|
20240902,141900,48137930,5300,5300,5300,5300,0
|
|
20240902,141800,48137930,5300,5300,5300,5300,0
|
|
20240902,141700,48137930,5300,5300,5300,5300,0
|
|
20240902,141600,48137930,5300,5300,5300,5300,0
|
|
20240902,141500,48137930,5300,5300,5300,5300,0
|
|
20240902,141400,48137930,5300,5300,5300,5300,0
|
|
20240902,141300,48137930,5300,5300,5300,5300,0
|
|
20240902,141200,48137930,5300,5300,5300,5300,0
|
|
20240902,141100,48137930,5300,5300,5300,5300,0
|
|
20240902,141000,48137930,5300,5300,5300,5300,0
|
|
20240902,140900,48137930,5300,5300,5300,5300,0
|
|
20240902,140800,48137930,5300,5300,5300,5300,0
|
|
20240902,140700,48137930,5300,5300,5300,5300,0
|
|
20240902,140600,48137930,5300,5300,5300,5300,0
|
|
20240902,140500,48137930,5300,5300,5300,5300,0
|
|
20240902,140400,48137930,5300,5300,5300,5300,0
|
|
20240902,140300,48137930,5300,5300,5300,5300,0
|
|
20240902,140200,48137930,5300,5300,5300,5300,0
|
|
20240902,140100,48137930,5300,5300,5300,5300,0
|
|
20240902,140000,48137930,5300,5300,5300,5300,0
|
|
20240902,135900,48137930,5300,5300,5300,5300,14
|
|
20240902,135800,48063730,5300,5300,5300,5300,187
|
|
20240902,135700,47072630,5300,5300,5300,5300,0
|
|
20240902,135600,47072630,5300,5300,5300,5300,0
|
|
20240902,135500,47072630,5300,5300,5300,5300,0
|
|
20240902,135400,47072630,5300,5300,5300,5300,0
|
|
20240902,135300,47072630,5300,5300,5300,5300,0
|
|
20240902,135200,47072630,5300,5300,5300,5300,0
|
|
20240902,135100,47072630,5300,5300,5300,5300,0
|
|
20240902,135000,47072630,5300,5300,5300,5300,0
|
|
20240902,134900,47072630,5300,5300,5300,5300,10
|
|
20240902,134800,47019630,5300,5300,5300,5300,0
|
|
20240902,134700,47019630,5300,5300,5300,5300,0
|
|
20240902,134600,47019630,5300,5300,5300,5300,0
|
|
20240902,134500,47019630,5300,5300,5300,5300,12
|
|
20240902,134400,46956030,5300,5300,5300,5300,0
|
|
20240902,134300,46956030,5300,5300,5300,5300,0
|
|
20240902,134200,46956030,5300,5300,5300,5300,0
|
|
20240902,134100,46956030,5300,5300,5300,5300,1
|
|
20240902,134000,46950730,5260,5260,5260,5260,0
|
|
20240902,133900,46950730,5260,5260,5260,5260,0
|
|
20240902,133800,46950730,5260,5260,5260,5260,0
|
|
20240902,133700,46950730,5260,5290,5290,5260,4
|
|
20240902,133600,46929630,5310,5310,5310,5310,0
|
|
20240902,133500,46929630,5310,5310,5310,5310,0
|
|
20240902,133400,46929630,5310,5310,5310,5310,0
|
|
20240902,133300,46929630,5310,5340,5340,5310,4
|
|
20240902,133200,46908330,5300,5270,5400,5270,71
|
|
20240902,133100,46532040,5270,5270,5270,5270,102
|
|
20240902,133000,45994500,5260,5260,5260,5260,0
|
|
20240902,132900,45994500,5260,5260,5260,5260,104
|
|
20240902,132800,45447460,5260,5260,5260,5260,0
|
|
20240902,132700,45447460,5260,5260,5260,5260,0
|
|
20240902,132600,45447460,5260,5260,5260,5260,0
|
|
20240902,132500,45447460,5260,5260,5260,5260,0
|
|
20240902,132400,45447460,5260,5260,5260,5260,0
|
|
20240902,132300,45447460,5260,5260,5260,5260,0
|
|
20240902,132200,45447460,5260,5260,5260,5260,0
|
|
20240902,132100,45447460,5260,5260,5260,5260,0
|
|
20240902,132000,45447460,5260,5260,5260,5260,0
|
|
20240902,131900,45447460,5260,5260,5260,5260,0
|
|
20240902,131800,45447460,5260,5260,5260,5260,4
|
|
20240902,131700,45426420,5260,5260,5260,5260,0
|
|
20240902,131600,45426420,5260,5260,5260,5260,0
|
|
20240902,131500,45426420,5260,5260,5260,5260,0
|
|
20240902,131400,45426420,5260,5260,5260,5260,0
|
|
20240902,131300,45426420,5260,5260,5260,5260,0
|
|
20240902,131200,45426420,5260,5260,5260,5260,0
|
|
20240902,131100,45426420,5260,5260,5260,5260,0
|
|
20240902,131000,45426420,5260,5260,5260,5260,0
|
|
20240902,130900,45426420,5260,5260,5260,5260,0
|
|
20240902,130800,45426420,5260,5260,5260,5260,0
|
|
20240902,130700,45426420,5260,5260,5260,5260,0
|
|
20240902,130600,45426420,5260,5260,5260,5260,0
|
|
20240902,130500,45426420,5260,5260,5260,5260,0
|
|
20240902,130400,45426420,5260,5260,5260,5260,19
|
|
20240902,130300,45326480,5260,5260,5260,5260,0
|
|
20240902,130200,45326480,5260,5260,5260,5260,0
|
|
20240902,130100,45326480,5260,5260,5260,5260,0
|
|
20240902,130000,45326480,5260,5260,5260,5260,0
|
|
20240902,125900,45326480,5260,5260,5260,5260,0
|
|
20240902,125800,45326480,5260,5260,5260,5260,0
|
|
20240902,125700,45326480,5260,5260,5260,5260,2
|
|
20240902,125600,45315960,5260,5260,5260,5260,0
|
|
20240902,125500,45315960,5260,5260,5260,5260,0
|
|
20240902,125400,45315960,5260,5260,5260,5260,0
|
|
20240902,125300,45315960,5260,5260,5260,5260,0
|
|
20240902,125200,45315960,5260,5260,5260,5260,0
|
|
20240902,125100,45315960,5260,5260,5260,5260,0
|
|
20240902,125000,45315960,5260,5260,5260,5260,1
|
|
20240902,124900,45310700,5220,5220,5220,5220,0
|
|
20240902,124800,45310700,5220,5220,5220,5220,0
|
|
20240902,124700,45310700,5220,5220,5220,5220,0
|
|
20240902,124600,45310700,5220,5220,5220,5220,412
|
|
20240902,124500,43160060,5220,5220,5220,5220,0
|
|
20240902,124400,43160060,5220,5220,5220,5220,0
|
|
20240902,124300,43160060,5220,5220,5220,5220,0
|
|
20240902,124200,43160060,5220,5220,5220,5220,0
|
|
20240902,124100,43160060,5220,5220,5220,5220,0
|
|
20240902,124000,43160060,5220,5220,5220,5220,0
|
|
20240902,123900,43160060,5220,5220,5220,5220,0
|
|
20240902,123800,43160060,5220,5220,5220,5220,0
|
|
20240902,123700,43160060,5220,5220,5220,5220,0
|
|
20240902,123600,43160060,5220,5220,5220,5220,0
|
|
20240902,123500,43160060,5220,5220,5220,5220,0
|
|
20240902,123400,43160060,5220,5230,5230,5220,2
|
|
20240902,123300,43149610,5220,5220,5220,5220,0
|
|
20240902,123200,43149610,5220,5220,5220,5220,0
|
|
20240902,123100,43149610,5220,5230,5230,5220,41
|
|
20240902,123000,42935470,5260,5260,5260,5260,0
|
|
20240902,122900,42935470,5260,5260,5260,5260,0
|
|
20240902,122800,42935470,5260,5260,5260,5260,0
|
|
20240902,122700,42935470,5260,5260,5260,5260,0
|
|
20240902,122600,42935470,5260,5260,5260,5260,0
|
|
20240902,122500,42935470,5260,5260,5260,5260,0
|
|
20240902,122400,42935470,5260,5260,5260,5260,0
|
|
20240902,122300,42935470,5260,5260,5260,5260,0
|
|
20240902,122200,42935470,5260,5260,5260,5260,0
|
|
20240902,122100,42935470,5260,5260,5260,5260,0
|
|
20240902,122000,42935470,5260,5260,5260,5260,0
|
|
20240902,121900,42935470,5260,5260,5260,5260,0
|
|
20240902,121800,42935470,5260,5260,5260,5260,0
|
|
20240902,121700,42935470,5260,5260,5260,5260,0
|
|
20240902,121600,42935470,5260,5260,5260,5260,0
|
|
20240902,121500,42935470,5260,5260,5260,5260,0
|
|
20240902,121400,42935470,5260,5260,5260,5260,0
|
|
20240902,121300,42935470,5260,5250,5260,5250,2
|
|
20240902,121200,42924960,5250,5270,5270,5250,2
|
|
20240902,121100,42914440,5270,5270,5270,5270,0
|
|
20240902,121000,42914440,5270,5270,5270,5270,0
|
|
20240902,120900,42914440,5270,5270,5270,5270,0
|
|
20240902,120800,42914440,5270,5270,5270,5270,0
|
|
20240902,120700,42914440,5270,5270,5270,5270,0
|
|
20240902,120600,42914440,5270,5270,5270,5270,0
|
|
20240902,120500,42914440,5270,5270,5270,5270,0
|
|
20240902,120400,42914440,5270,5270,5270,5270,0
|
|
20240902,120300,42914440,5270,5260,5270,5260,2
|
|
20240902,120200,42903910,5250,5250,5250,5250,0
|
|
20240902,120100,42903910,5250,5250,5250,5250,0
|
|
20240902,120000,42903910,5250,5250,5250,5250,0
|
|
20240902,115900,42903910,5250,5250,5250,5250,0
|
|
20240902,115800,42903910,5250,5250,5250,5250,0
|
|
20240902,115700,42903910,5250,5250,5250,5250,0
|
|
20240902,115600,42903910,5250,5250,5250,5250,0
|
|
20240902,115500,42903910,5250,5250,5250,5250,9
|
|
20240902,115400,42856660,5250,5250,5250,5250,0
|
|
20240902,115300,42856660,5250,5250,5250,5250,0
|
|
20240902,115200,42856660,5250,5250,5250,5250,20
|
|
20240902,115100,42751660,5250,5250,5250,5250,0
|
|
20240902,115000,42751660,5250,5250,5250,5250,1
|
|
20240902,114900,42746410,5220,5220,5220,5220,0
|
|
20240902,114800,42746410,5220,5220,5220,5220,0
|
|
20240902,114700,42746410,5220,5220,5220,5220,79
|
|
20240902,114600,42334030,5220,5220,5220,5220,455
|
|
20240902,114500,39958930,5220,5220,5220,5220,11
|
|
20240902,114400,39901510,5200,5200,5200,5200,0
|
|
20240902,114300,39901510,5200,5200,5200,5200,0
|
|
20240902,114200,39901510,5200,5200,5200,5200,0
|
|
20240902,114100,39901510,5200,5200,5200,5200,0
|
|
20240902,114000,39901510,5200,5200,5200,5200,0
|
|
20240902,113900,39901510,5200,5200,5200,5200,0
|
|
20240902,113800,39901510,5200,5220,5220,5200,10
|
|
20240902,113700,39849330,5230,5230,5230,5230,0
|
|
20240902,113600,39849330,5230,5230,5230,5230,0
|
|
20240902,113500,39849330,5230,5230,5230,5230,0
|
|
20240902,113400,39849330,5230,5200,5230,5200,2
|
|
20240902,113300,39838900,5230,5230,5230,5230,0
|
|
20240902,113200,39838900,5230,5230,5230,5230,0
|
|
20240902,113100,39838900,5230,5230,5230,5230,72
|
|
20240902,113000,39462340,5230,5230,5230,5230,73
|
|
20240902,112900,39080550,5230,5230,5230,5230,74
|
|
20240902,112800,38693530,5230,5230,5230,5230,75
|
|
20240902,112700,38301280,5230,5230,5230,5230,0
|
|
20240902,112600,38301280,5230,5230,5230,5230,0
|
|
20240902,112500,38301280,5230,5230,5230,5230,0
|
|
20240902,112400,38301280,5230,5230,5230,5230,0
|
|
20240902,112300,38301280,5230,5230,5230,5230,0
|
|
20240902,112200,38301280,5230,5230,5230,5200,518
|
|
20240902,112100,35604280,5240,5240,5240,5240,0
|
|
20240902,112000,35604280,5240,5240,5240,5240,0
|
|
20240902,111900,35604280,5240,5240,5240,5230,3
|
|
20240902,111800,35588570,5240,5260,5260,5240,1301
|
|
20240902,111700,28753580,5280,5260,5280,5260,2
|
|
20240902,111600,28743040,5270,5270,5270,5270,0
|
|
20240902,111500,28743040,5270,5270,5270,5270,32
|
|
20240902,111400,28574400,5270,5270,5270,5270,0
|
|
20240902,111300,28574400,5270,5270,5270,5270,732
|
|
20240902,111200,24716760,5280,5280,5280,5280,2
|
|
20240902,111100,24706200,5280,5280,5280,5280,0
|
|
20240902,111000,24706200,5280,5280,5280,5280,0
|
|
20240902,110900,24706200,5280,5280,5280,5280,0
|
|
20240902,110800,24706200,5280,5280,5280,5280,0
|
|
20240902,110700,24706200,5280,5280,5280,5280,0
|
|
20240902,110600,24706200,5280,5280,5280,5280,0
|
|
20240902,110500,24706200,5280,5280,5280,5280,63
|
|
20240902,110400,24373560,5290,5290,5290,5290,219
|
|
20240902,110300,23215050,5290,5290,5290,5290,0
|
|
20240902,110200,23215050,5290,5290,5290,5290,0
|
|
20240902,110100,23215050,5290,5290,5290,5290,1
|
|
20240902,110000,23209760,5290,5290,5290,5290,0
|
|
20240902,105900,23209760,5290,5290,5290,5290,0
|
|
20240902,105800,23209760,5290,5290,5290,5290,0
|
|
20240902,105700,23209760,5290,5290,5290,5290,19
|
|
20240902,105600,23109250,5290,5290,5290,5290,1
|
|
20240902,105500,23103960,5290,5290,5290,5290,0
|
|
20240902,105400,23103960,5290,5290,5290,5290,198
|
|
20240902,105300,22056540,5290,5290,5290,5290,0
|
|
20240902,105200,22056540,5290,5290,5290,5290,0
|
|
20240902,105100,22056540,5290,5310,5310,5290,600
|
|
20240902,105000,18880770,5320,5320,5320,5320,0
|
|
20240902,104900,18880770,5320,5320,5320,5320,0
|
|
20240902,104800,18880770,5320,5320,5320,5320,0
|
|
20240902,104700,18880770,5320,5320,5320,5320,0
|
|
20240902,104600,18880770,5320,5320,5320,5320,4
|
|
20240902,104500,18859490,5320,5320,5320,5320,0
|
|
20240902,104400,18859490,5320,5320,5320,5320,96
|
|
20240902,104300,18348770,5310,5310,5310,5310,0
|
|
20240902,104200,18348770,5310,5310,5310,5310,0
|
|
20240902,104100,18348770,5310,5310,5310,5310,0
|
|
20240902,104000,18348770,5310,5310,5310,5310,0
|
|
20240902,103900,18348770,5310,5310,5310,5310,0
|
|
20240902,103800,18348770,5310,5310,5310,5310,0
|
|
20240902,103700,18348770,5310,5310,5310,5310,0
|
|
20240902,103600,18348770,5310,5310,5310,5310,0
|
|
20240902,103500,18348770,5310,5320,5320,5310,504
|
|
20240902,103400,15668630,5350,5350,5350,5350,0
|
|
20240902,103300,15668630,5350,5350,5350,5350,0
|
|
20240902,103200,15668630,5350,5350,5350,5350,0
|
|
20240902,103100,15668630,5350,5350,5350,5350,0
|
|
20240902,103000,15668630,5350,5350,5350,5350,0
|
|
20240902,102900,15668630,5350,5350,5350,5350,0
|
|
20240902,102800,15668630,5350,5350,5350,5350,0
|
|
20240902,102700,15668630,5350,5350,5350,5350,0
|
|
20240902,102600,15668630,5350,5350,5350,5350,1
|
|
20240902,102500,15663280,5370,5370,5370,5370,0
|
|
20240902,102400,15663280,5370,5370,5370,5370,0
|
|
20240902,102300,15663280,5370,5370,5370,5370,0
|
|
20240902,102200,15663280,5370,5370,5370,5370,0
|
|
20240902,102100,15663280,5370,5370,5370,5370,0
|
|
20240902,102000,15663280,5370,5370,5370,5370,0
|
|
20240902,101900,15663280,5370,5370,5370,5370,0
|
|
20240902,101800,15663280,5370,5370,5370,5370,0
|
|
20240902,101700,15663280,5370,5370,5370,5370,0
|
|
20240902,101600,15663280,5370,5370,5370,5370,0
|
|
20240902,101500,15663280,5370,5320,5370,5320,219
|
|
20240902,101400,14498150,5320,5320,5320,5320,0
|
|
20240902,101300,14498150,5320,5320,5320,5320,0
|
|
20240902,101200,14498150,5320,5320,5320,5320,0
|
|
20240902,101100,14498150,5320,5320,5320,5320,0
|
|
20240902,101000,14498150,5320,5320,5320,5320,12
|
|
20240902,100900,14434310,5320,5320,5320,5320,0
|
|
20240902,100800,14434310,5320,5310,5320,5310,2
|
|
20240902,100700,14423680,5320,5320,5320,5320,0
|
|
20240902,100600,14423680,5320,5320,5320,5320,0
|
|
20240902,100500,14423680,5320,5320,5320,5320,0
|
|
20240902,100400,14423680,5320,5320,5320,5320,100
|
|
20240902,100300,13891680,5320,5320,5320,5320,0
|
|
20240902,100200,13891680,5320,5320,5320,5320,150
|
|
20240902,100100,13093680,5320,5320,5320,5320,1
|
|
20240902,100000,13088360,5310,5310,5310,5310,0
|
|
20240902,095900,13088360,5310,5310,5310,5310,0
|
|
20240902,095800,13088360,5310,5310,5310,5310,0
|
|
20240902,095700,13088360,5310,5310,5310,5310,0
|
|
20240902,095600,13088360,5310,5310,5310,5310,0
|
|
20240902,095500,13088360,5310,5310,5310,5310,0
|
|
20240902,095400,13088360,5310,5310,5310,5310,0
|
|
20240902,095300,13088360,5310,5310,5310,5310,0
|
|
20240902,095200,13088360,5310,5310,5310,5310,1
|
|
20240902,095100,13083050,5320,5320,5320,5320,39
|
|
20240902,095000,12875570,5330,5330,5330,5330,0
|
|
20240902,094900,12875570,5330,5330,5330,5330,0
|
|
20240902,094800,12875570,5330,5330,5330,5330,0
|
|
20240902,094700,12875570,5330,5330,5330,5330,2
|
|
20240902,094600,12864910,5330,5330,5330,5330,0
|
|
20240902,094500,12864910,5330,5330,5330,5330,1
|
|
20240902,094400,12859580,5370,5370,5370,5370,0
|
|
20240902,094300,12859580,5370,5370,5370,5370,0
|
|
20240902,094200,12859580,5370,5370,5370,5370,0
|
|
20240902,094100,12859580,5370,5370,5370,5370,0
|
|
20240902,094000,12859580,5370,5370,5370,5370,0
|
|
20240902,093900,12859580,5370,5370,5370,5370,0
|
|
20240902,093800,12859580,5370,5370,5370,5370,0
|
|
20240902,093700,12859580,5370,5370,5370,5370,0
|
|
20240902,093600,12859580,5370,5370,5370,5370,0
|
|
20240902,093500,12859580,5370,5370,5370,5370,0
|
|
20240902,093400,12859580,5370,5370,5370,5370,0
|
|
20240902,093300,12859580,5370,5370,5370,5370,0
|
|
20240902,093200,12859580,5370,5370,5370,5370,0
|
|
20240902,093100,12859580,5370,5370,5370,5370,0
|
|
20240902,093000,12859580,5370,5370,5370,5370,0
|
|
20240902,092900,12859580,5370,5370,5370,5370,0
|
|
20240902,092800,12859580,5370,5370,5370,5370,0
|
|
20240902,092700,12859580,5370,5370,5370,5370,0
|
|
20240902,092600,12859580,5370,5370,5370,5370,0
|
|
20240902,092500,12859580,5370,5370,5370,5370,0
|
|
20240902,092400,12859580,5370,5370,5370,5370,0
|
|
20240902,092300,12859580,5370,5360,5370,5360,2
|
|
20240902,092200,12848850,5310,5350,5350,5300,2364
|
|
20240902,092100,279760,5400,5400,5400,5400,0
|
|
20240902,092000,279760,5400,5400,5400,5400,0
|
|
20240902,091900,279760,5400,5400,5400,5400,0
|
|
20240902,091800,279760,5400,5400,5400,5400,0
|
|
20240902,091700,279760,5400,5400,5400,5400,0
|
|
20240902,091600,279760,5400,5400,5400,5400,0
|
|
20240902,091500,279760,5400,5400,5400,5400,0
|
|
20240902,091400,279760,5400,5400,5400,5400,0
|
|
20240902,091300,279760,5400,5400,5400,5400,0
|
|
20240902,091200,279760,5400,5400,5400,5400,0
|
|
20240902,091100,279760,5400,5400,5400,5400,8
|
|
20240902,091000,236560,5390,5390,5390,5390,0
|
|
20240902,090900,236560,5390,5390,5390,5390,23
|
|
20240902,090800,112590,5390,5390,5390,5390,0
|
|
20240902,090700,112590,5390,5390,5390,5390,0
|
|
20240902,090600,112590,5390,5390,5390,5390,0
|
|
20240902,090500,112590,5390,5390,5390,5390,0
|
|
20240902,090400,112590,5390,5390,5390,5390,0
|
|
20240902,090300,112590,5390,5390,5390,5390,1
|
|
20240902,090200,107200,5360,5360,5360,5360,0
|
|
20240902,090100,107200,5360,5360,5360,5360,0
|
|
20240902,090000,107200,5360,5360,5360,5360,20
|