660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,195700,370694280,5590,5590,5590,5590,1995
|
|
20240902,195600,370694280,5590,5590,5590,5590,0
|
|
20240902,195500,370694280,5590,5590,5590,5590,0
|
|
20240902,195400,370694280,5590,5590,5590,5590,0
|
|
20240902,195300,370694280,5590,5590,5590,5590,0
|
|
20240902,195200,370694280,5590,5590,5590,5590,0
|
|
20240902,195100,370694280,5590,5590,5590,5590,0
|
|
20240902,195000,370694280,5590,5590,5590,5590,0
|
|
20240902,194900,370694280,5590,5590,5590,5590,0
|
|
20240902,194800,370694280,5590,5590,5590,5590,0
|
|
20240902,194700,370694280,5590,5590,5590,5590,0
|
|
20240902,194600,370694280,5590,5590,5590,5590,0
|
|
20240902,194500,370694280,5590,5590,5590,5590,0
|
|
20240902,194400,370694280,5590,5590,5590,5590,0
|
|
20240902,194300,370694280,5590,5590,5590,5590,0
|
|
20240902,194200,370694280,5590,5590,5590,5590,0
|
|
20240902,194100,370694280,5590,5590,5590,5590,0
|
|
20240902,194000,370694280,5590,5590,5590,5590,0
|
|
20240902,193900,370694280,5590,5590,5590,5590,0
|
|
20240902,193800,370694280,5590,5590,5590,5590,0
|
|
20240902,193700,370694280,5590,5590,5590,5590,0
|
|
20240902,193600,370694280,5590,5590,5590,5590,0
|
|
20240902,193500,370694280,5590,5590,5590,5590,0
|
|
20240902,193400,370694280,5590,5590,5590,5590,0
|
|
20240902,193300,370694280,5590,5590,5590,5590,0
|
|
20240902,193200,370694280,5590,5590,5590,5590,0
|
|
20240902,193100,370694280,5590,5590,5590,5590,0
|
|
20240902,193000,370694280,5590,5590,5590,5590,0
|
|
20240902,192900,370694280,5590,5590,5590,5590,0
|
|
20240902,192800,370694280,5590,5590,5590,5590,0
|
|
20240902,192700,370694280,5590,5590,5590,5590,1995
|
|
20240902,192600,370694280,5590,5590,5590,5590,0
|
|
20240902,192500,370694280,5590,5590,5590,5590,0
|
|
20240902,192400,370694280,5590,5590,5590,5590,0
|
|
20240902,192300,370694280,5590,5590,5590,5590,0
|
|
20240902,192200,370694280,5590,5590,5590,5590,0
|
|
20240902,192100,370694280,5590,5590,5590,5590,0
|
|
20240902,192000,370694280,5590,5590,5590,5590,0
|
|
20240902,191900,370694280,5590,5590,5590,5590,0
|
|
20240902,191800,370694280,5590,5590,5590,5590,0
|
|
20240902,191700,370694280,5590,5590,5590,5590,0
|
|
20240902,191600,370694280,5590,5590,5590,5590,0
|
|
20240902,191500,370694280,5590,5590,5590,5590,0
|
|
20240902,191400,370694280,5590,5590,5590,5590,0
|
|
20240902,191300,370694280,5590,5590,5590,5590,0
|
|
20240902,191200,370694280,5590,5590,5590,5590,0
|
|
20240902,191100,370694280,5590,5590,5590,5590,0
|
|
20240902,191000,370694280,5590,5590,5590,5590,0
|
|
20240902,190900,370694280,5590,5590,5590,5590,0
|
|
20240902,190800,370694280,5590,5590,5590,5590,0
|
|
20240902,190700,370694280,5590,5590,5590,5590,0
|
|
20240902,190600,370694280,5590,5590,5590,5590,0
|
|
20240902,190500,370694280,5590,5590,5590,5590,0
|
|
20240902,190400,370694280,5590,5590,5590,5590,0
|
|
20240902,190300,370694280,5590,5590,5590,5590,0
|
|
20240902,190200,370694280,5590,5590,5590,5590,0
|
|
20240902,190100,370694280,5590,5590,5590,5590,0
|
|
20240902,190000,370694280,5590,5590,5590,5590,0
|
|
20240902,185900,370694280,5590,5590,5590,5590,0
|
|
20240902,185800,370694280,5590,5590,5590,5590,0
|
|
20240902,185700,370694280,5590,5590,5590,5590,1995
|
|
20240902,185600,370694280,5590,5590,5590,5590,0
|
|
20240902,185500,370694280,5590,5590,5590,5590,0
|
|
20240902,185400,370694280,5590,5590,5590,5590,0
|
|
20240902,185300,370694280,5590,5590,5590,5590,0
|
|
20240902,185200,370694280,5590,5590,5590,5590,0
|
|
20240902,185100,370694280,5590,5590,5590,5590,0
|
|
20240902,185000,370694280,5590,5590,5590,5590,0
|
|
20240902,184900,370694280,5590,5590,5590,5590,0
|
|
20240902,184800,370694280,5590,5590,5590,5590,0
|
|
20240902,184700,370694280,5590,5590,5590,5590,0
|
|
20240902,184600,370694280,5590,5590,5590,5590,0
|
|
20240902,184500,370694280,5590,5590,5590,5590,0
|
|
20240902,184400,370694280,5590,5590,5590,5590,0
|
|
20240902,184300,370694280,5590,5590,5590,5590,0
|
|
20240902,184200,370694280,5590,5590,5590,5590,0
|
|
20240902,184100,370694280,5590,5590,5590,5590,0
|
|
20240902,184000,370694280,5590,5590,5590,5590,0
|
|
20240902,183900,370694280,5590,5590,5590,5590,0
|
|
20240902,183800,370694280,5590,5590,5590,5590,0
|
|
20240902,183700,370694280,5590,5590,5590,5590,0
|
|
20240902,183600,370694280,5590,5590,5590,5590,0
|
|
20240902,183500,370694280,5590,5590,5590,5590,0
|
|
20240902,183400,370694280,5590,5590,5590,5590,0
|
|
20240902,183300,370694280,5590,5590,5590,5590,0
|
|
20240902,183200,370694280,5590,5590,5590,5590,0
|
|
20240902,183100,370694280,5590,5590,5590,5590,0
|
|
20240902,183000,370694280,5590,5590,5590,5590,0
|
|
20240902,182900,370694280,5590,5590,5590,5590,0
|
|
20240902,182800,370694280,5590,5590,5590,5590,0
|
|
20240902,182700,370694280,5590,5590,5590,5590,1995
|
|
20240902,182600,370694280,5590,5590,5590,5590,0
|
|
20240902,182500,370694280,5590,5590,5590,5590,0
|
|
20240902,182400,370694280,5590,5590,5590,5590,0
|
|
20240902,182300,370694280,5590,5590,5590,5590,0
|
|
20240902,182200,370694280,5590,5590,5590,5590,0
|
|
20240902,182100,370694280,5590,5590,5590,5590,0
|
|
20240902,182000,370694280,5590,5590,5590,5590,0
|
|
20240902,181900,370694280,5590,5590,5590,5590,0
|
|
20240902,181800,370694280,5590,5590,5590,5590,0
|
|
20240902,181700,370694280,5590,5590,5590,5590,0
|
|
20240902,181600,370694280,5590,5590,5590,5590,0
|
|
20240902,181500,370694280,5590,5590,5590,5590,0
|
|
20240902,181400,370694280,5590,5590,5590,5590,0
|
|
20240902,181300,370694280,5590,5590,5590,5590,0
|
|
20240902,181200,370694280,5590,5590,5590,5590,0
|
|
20240902,181100,370694280,5590,5590,5590,5590,0
|
|
20240902,181000,370694280,5590,5590,5590,5590,0
|
|
20240902,180900,370694280,5590,5590,5590,5590,0
|
|
20240902,180800,370694280,5590,5590,5590,5590,0
|
|
20240902,180700,370694280,5590,5590,5590,5590,0
|
|
20240902,180600,370694280,5590,5590,5590,5590,0
|
|
20240902,180500,370694280,5590,5590,5590,5590,0
|
|
20240902,180400,370694280,5590,5590,5590,5590,0
|
|
20240902,180300,370694280,5590,5590,5590,5590,0
|
|
20240902,180200,370694280,5590,5590,5590,5590,0
|
|
20240902,180100,370694280,5590,5590,5590,5590,0
|
|
20240902,180000,370694280,5590,5590,5590,5590,0
|
|
20240902,175900,370694280,5590,5590,5590,5590,0
|
|
20240902,175800,370694280,5590,5590,5590,5590,0
|
|
20240902,175700,370694280,5590,5590,5590,5590,1995
|
|
20240902,175600,370694280,5590,5590,5590,5590,0
|
|
20240902,175500,370694280,5590,5590,5590,5590,0
|
|
20240902,175400,370694280,5590,5590,5590,5590,0
|
|
20240902,175300,370694280,5590,5590,5590,5590,0
|
|
20240902,175200,370694280,5590,5590,5590,5590,0
|
|
20240902,175100,370694280,5590,5590,5590,5590,0
|
|
20240902,175000,370694280,5590,5590,5590,5590,0
|
|
20240902,174900,370694280,5590,5590,5590,5590,0
|
|
20240902,174800,370694280,5590,5590,5590,5590,0
|
|
20240902,174700,370694280,5590,5590,5590,5590,0
|
|
20240902,174600,370694280,5590,5590,5590,5590,0
|
|
20240902,174500,370694280,5590,5590,5590,5590,0
|
|
20240902,174400,370694280,5590,5590,5590,5590,0
|
|
20240902,174300,370694280,5590,5590,5590,5590,0
|
|
20240902,174200,370694280,5590,5590,5590,5590,0
|
|
20240902,174100,370694280,5590,5590,5590,5590,0
|
|
20240902,174000,370694280,5590,5590,5590,5590,0
|
|
20240902,173900,370694280,5590,5590,5590,5590,0
|
|
20240902,173800,370694280,5590,5590,5590,5590,0
|
|
20240902,173700,370694280,5590,5590,5590,5590,0
|
|
20240902,173600,370694280,5590,5590,5590,5590,0
|
|
20240902,173500,370694280,5590,5590,5590,5590,0
|
|
20240902,173400,370694280,5590,5590,5590,5590,0
|
|
20240902,173300,370694280,5590,5590,5590,5590,0
|
|
20240902,173200,370694280,5590,5590,5590,5590,0
|
|
20240902,173100,370694280,5590,5590,5590,5590,0
|
|
20240902,173000,370694280,5590,5590,5590,5590,0
|
|
20240902,172900,370694280,5590,5590,5590,5590,0
|
|
20240902,172800,370694280,5590,5590,5590,5590,0
|
|
20240902,172700,370694280,5590,5590,5590,5590,1995
|
|
20240902,172600,370694280,5590,5590,5590,5590,0
|
|
20240902,172500,370694280,5590,5590,5590,5590,0
|
|
20240902,172400,370694280,5590,5590,5590,5590,0
|
|
20240902,172300,370694280,5590,5590,5590,5590,0
|
|
20240902,172200,370694280,5590,5590,5590,5590,0
|
|
20240902,172100,370694280,5590,5590,5590,5590,0
|
|
20240902,172000,370694280,5590,5590,5590,5590,0
|
|
20240902,171900,370694280,5590,5590,5590,5590,0
|
|
20240902,171800,370694280,5590,5590,5590,5590,0
|
|
20240902,171700,370694280,5590,5590,5590,5590,0
|
|
20240902,171600,370694280,5590,5590,5590,5590,0
|
|
20240902,171500,370694280,5590,5590,5590,5590,0
|
|
20240902,171400,370694280,5590,5590,5590,5590,0
|
|
20240902,171300,370694280,5590,5590,5590,5590,0
|
|
20240902,171200,370694280,5590,5590,5590,5590,0
|
|
20240902,171100,370694280,5590,5590,5590,5590,0
|
|
20240902,171000,370694280,5590,5590,5590,5590,0
|
|
20240902,170900,370694280,5590,5590,5590,5590,0
|
|
20240902,170800,370694280,5590,5590,5590,5590,0
|
|
20240902,170700,370694280,5590,5590,5590,5590,0
|
|
20240902,170600,370694280,5590,5590,5590,5590,0
|
|
20240902,170500,370694280,5590,5590,5590,5590,0
|
|
20240902,170400,370694280,5590,5590,5590,5590,0
|
|
20240902,170300,370694280,5590,5590,5590,5590,0
|
|
20240902,170200,370694280,5590,5590,5590,5590,0
|
|
20240902,170100,370694280,5590,5590,5590,5590,0
|
|
20240902,170000,370694280,5590,5590,5590,5590,0
|
|
20240902,165900,370694280,5590,5590,5590,5590,0
|
|
20240902,165800,370694280,5590,5590,5590,5590,0
|
|
20240902,165700,370694280,5590,5590,5590,5590,1995
|
|
20240902,165600,370694280,5590,5590,5590,5590,0
|
|
20240902,165500,370694280,5590,5590,5590,5590,0
|
|
20240902,165400,370694280,5590,5590,5590,5590,0
|
|
20240902,165300,370694280,5590,5590,5590,5590,0
|
|
20240902,165200,370694280,5590,5590,5590,5590,0
|
|
20240902,165100,370694280,5590,5590,5590,5590,0
|
|
20240902,165000,370694280,5590,5590,5590,5590,0
|
|
20240902,164900,370694280,5590,5590,5590,5590,0
|
|
20240902,164800,370694280,5590,5590,5590,5590,0
|
|
20240902,164700,370694280,5590,5590,5590,5590,0
|
|
20240902,164600,370694280,5590,5590,5590,5590,0
|
|
20240902,164500,370694280,5590,5590,5590,5590,0
|
|
20240902,164400,370694280,5590,5590,5590,5590,0
|
|
20240902,164300,370694280,5590,5590,5590,5590,0
|
|
20240902,164200,370694280,5590,5590,5590,5590,0
|
|
20240902,164100,370694280,5590,5590,5590,5590,0
|
|
20240902,164000,370694280,5590,5590,5590,5590,0
|
|
20240902,163900,370694280,5590,5590,5590,5590,0
|
|
20240902,163800,370694280,5590,5590,5590,5590,0
|
|
20240902,163700,370694280,5590,5590,5590,5590,0
|
|
20240902,163600,370694280,5590,5590,5590,5590,0
|
|
20240902,163500,370694280,5590,5590,5590,5590,0
|
|
20240902,163400,370694280,5590,5590,5590,5590,0
|
|
20240902,163300,370694280,5590,5590,5590,5590,0
|
|
20240902,163200,370694280,5590,5590,5590,5590,0
|
|
20240902,163100,370694280,5590,5590,5590,5590,0
|
|
20240902,163000,370694280,5590,5590,5590,5590,0
|
|
20240902,162900,370694280,5590,5590,5590,5590,0
|
|
20240902,162800,370694280,5590,5590,5590,5590,0
|
|
20240902,162700,370694280,5590,5590,5590,5590,1995
|
|
20240902,162600,370694280,5590,5590,5590,5590,0
|
|
20240902,162500,370694280,5590,5590,5590,5590,0
|
|
20240902,162400,370694280,5590,5590,5590,5590,0
|
|
20240902,162300,370694280,5590,5590,5590,5590,0
|
|
20240902,162200,370694280,5590,5590,5590,5590,0
|
|
20240902,162100,370694280,5590,5590,5590,5590,0
|
|
20240902,162000,370694280,5590,5590,5590,5590,0
|
|
20240902,161900,370694280,5590,5590,5590,5590,0
|
|
20240902,161800,370694280,5590,5590,5590,5590,0
|
|
20240902,161700,370694280,5590,5590,5590,5590,0
|
|
20240902,161600,370694280,5590,5590,5590,5590,0
|
|
20240902,161500,370694280,5590,5590,5590,5590,0
|
|
20240902,161400,370694280,5590,5590,5590,5590,0
|
|
20240902,161300,370694280,5590,5590,5590,5590,0
|
|
20240902,161200,370694280,5590,5590,5590,5590,0
|
|
20240902,161100,370694280,5590,5590,5590,5590,0
|
|
20240902,161000,370694280,5590,5590,5590,5590,0
|
|
20240902,160900,370694280,5590,5590,5590,5590,0
|
|
20240902,160800,370694280,5590,5590,5590,5590,0
|
|
20240902,160700,370694280,5590,5590,5590,5590,0
|
|
20240902,160600,370694280,5590,5590,5590,5590,0
|
|
20240902,160500,370694280,5590,5590,5590,5590,0
|
|
20240902,160400,370694280,5590,5590,5590,5590,0
|
|
20240902,160300,370694280,5590,5590,5590,5590,0
|
|
20240902,160200,370694280,5590,5590,5590,5590,0
|
|
20240902,160100,370694280,5590,5590,5590,5590,0
|
|
20240902,160000,370694280,5590,5590,5590,5590,0
|
|
20240902,155900,370694280,5590,5590,5590,5590,0
|
|
20240902,155800,370694280,5590,5590,5590,5590,0
|
|
20240902,155700,370694280,5590,5590,5590,5590,1995
|
|
20240902,155600,370694280,5590,5590,5590,5590,0
|
|
20240902,155500,370694280,5590,5590,5590,5590,0
|
|
20240902,155400,370694280,5590,5590,5590,5590,0
|
|
20240902,155300,370694280,5590,5590,5590,5590,0
|
|
20240902,155200,370694280,5590,5590,5590,5590,0
|
|
20240902,155100,370694280,5590,5590,5590,5590,0
|
|
20240902,155000,370694280,5590,5590,5590,5590,0
|
|
20240902,154900,370694280,5590,5590,5590,5590,0
|
|
20240902,154800,370694280,5590,5590,5590,5590,0
|
|
20240902,154700,370694280,5590,5590,5590,5590,0
|
|
20240902,154600,370694280,5590,5590,5590,5590,0
|
|
20240902,154500,370694280,5590,5590,5590,5590,0
|
|
20240902,154400,370694280,5590,5590,5590,5590,0
|
|
20240902,154300,370694280,5590,5590,5590,5590,0
|
|
20240902,154200,370694280,5590,5590,5590,5590,0
|
|
20240902,154100,370694280,5590,5590,5590,5590,0
|
|
20240902,154000,370694280,5590,5590,5590,5590,0
|
|
20240902,153900,370694280,5590,5590,5590,5590,0
|
|
20240902,153800,370694280,5590,5590,5590,5590,0
|
|
20240902,153700,370694280,5590,5590,5590,5590,0
|
|
20240902,153600,370694280,5590,5590,5590,5590,0
|
|
20240902,153500,370694280,5590,5590,5590,5590,0
|
|
20240902,153400,370694280,5590,5590,5590,5590,0
|
|
20240902,153300,370694280,5590,5590,5590,5590,0
|
|
20240902,153200,370694280,5590,5590,5590,5590,0
|
|
20240902,153100,370694280,5590,5590,5590,5590,0
|
|
20240902,153000,370694280,5590,5590,5590,5590,1995
|
|
20240902,152900,359542230,5610,5610,5610,5610,0
|
|
20240902,152800,359542230,5610,5610,5610,5610,0
|
|
20240902,152700,359542230,5610,5610,5610,5610,0
|
|
20240902,152600,359542230,5610,5610,5610,5610,0
|
|
20240902,152500,359542230,5610,5610,5610,5610,0
|
|
20240902,152400,359542230,5610,5610,5610,5610,0
|
|
20240902,152300,359542230,5610,5610,5610,5610,0
|
|
20240902,152200,359542230,5610,5610,5610,5610,0
|
|
20240902,152100,359542230,5610,5610,5610,5610,0
|
|
20240902,152000,359542230,5610,5610,5610,5610,0
|
|
20240902,151900,359542230,5610,5600,5610,5590,1351
|
|
20240902,151800,351989270,5600,5600,5600,5600,3
|
|
20240902,151700,351972470,5600,5600,5600,5590,20
|
|
20240902,151600,351860520,5610,5600,5610,5600,129
|
|
20240902,151500,351138050,5600,5610,5610,5600,49
|
|
20240902,151400,350863400,5610,5610,5610,5600,72
|
|
20240902,151300,350459530,5620,5620,5620,5620,0
|
|
20240902,151200,350459530,5620,5620,5620,5620,14
|
|
20240902,151100,350380850,5620,5620,5620,5620,6
|
|
20240902,151000,350347130,5620,5620,5620,5620,3
|
|
20240902,150900,350330270,5620,5620,5620,5620,0
|
|
20240902,150800,350330270,5620,5620,5630,5620,111
|
|
20240902,150700,349705880,5590,5620,5620,5590,22
|
|
20240902,150600,349582690,5620,5600,5620,5600,970
|
|
20240902,150500,344144470,5590,5590,5590,5590,25
|
|
20240902,150400,344004720,5600,5600,5600,5600,0
|
|
20240902,150300,344004720,5600,5600,5600,5600,40
|
|
20240902,150200,343780720,5600,5600,5600,5600,31
|
|
20240902,150100,343607120,5600,5600,5600,5600,0
|
|
20240902,150000,343607120,5600,5600,5600,5600,0
|
|
20240902,145900,343607120,5600,5600,5600,5600,0
|
|
20240902,145800,343607120,5600,5600,5600,5600,10
|
|
20240902,145700,343551120,5600,5600,5600,5600,0
|
|
20240902,145600,343551120,5600,5600,5600,5600,10
|
|
20240902,145500,343495120,5610,5610,5610,5610,0
|
|
20240902,145400,343495120,5610,5610,5610,5610,0
|
|
20240902,145300,343495120,5610,5600,5610,5590,1428
|
|
20240902,145200,335507520,5610,5610,5610,5610,0
|
|
20240902,145100,335507520,5610,5610,5610,5610,1
|
|
20240902,145000,335501910,5610,5610,5610,5610,1
|
|
20240902,144900,335496300,5610,5610,5610,5610,0
|
|
20240902,144800,335496300,5610,5610,5610,5610,0
|
|
20240902,144700,335496300,5610,5610,5610,5610,0
|
|
20240902,144600,335496300,5610,5610,5610,5610,31
|
|
20240902,144500,335322390,5610,5610,5610,5610,4
|
|
20240902,144400,335299950,5610,5610,5610,5610,0
|
|
20240902,144300,335299950,5610,5610,5610,5610,0
|
|
20240902,144200,335299950,5610,5610,5610,5610,0
|
|
20240902,144100,335299950,5610,5610,5610,5610,0
|
|
20240902,144000,335299950,5610,5610,5610,5610,0
|
|
20240902,143900,335299950,5610,5610,5610,5610,0
|
|
20240902,143800,335299950,5610,5610,5610,5610,0
|
|
20240902,143700,335299950,5610,5610,5610,5610,0
|
|
20240902,143600,335299950,5610,5610,5610,5610,0
|
|
20240902,143500,335299950,5610,5610,5610,5610,0
|
|
20240902,143400,335299950,5610,5590,5610,5590,58
|
|
20240902,143300,334975170,5610,5610,5610,5610,0
|
|
20240902,143200,334975170,5610,5610,5610,5610,0
|
|
20240902,143100,334975170,5610,5600,5610,5590,470
|
|
20240902,143000,332345500,5600,5600,5600,5600,1
|
|
20240902,142900,332339900,5590,5600,5600,5590,6
|
|
20240902,142800,332306330,5590,5590,5610,5580,3320
|
|
20240902,142700,313765190,5630,5630,5630,5600,6491
|
|
20240902,142600,277411540,5630,5630,5630,5630,0
|
|
20240902,142500,277411540,5630,5630,5630,5630,1
|
|
20240902,142400,277405910,5610,5610,5610,5610,0
|
|
20240902,142300,277405910,5610,5620,5620,5610,2996
|
|
20240902,142200,260585030,5630,5630,5630,5630,0
|
|
20240902,142100,260585030,5630,5630,5630,5630,0
|
|
20240902,142000,260585030,5630,5630,5630,5630,0
|
|
20240902,141900,260585030,5630,5630,5630,5630,0
|
|
20240902,141800,260585030,5630,5630,5630,5630,0
|
|
20240902,141700,260585030,5630,5630,5630,5630,0
|
|
20240902,141600,260585030,5630,5630,5630,5630,0
|
|
20240902,141500,260585030,5630,5630,5630,5630,34
|
|
20240902,141400,260393610,5630,5630,5630,5630,0
|
|
20240902,141300,260393610,5630,5630,5630,5630,0
|
|
20240902,141200,260393610,5630,5630,5630,5630,0
|
|
20240902,141100,260393610,5630,5630,5630,5630,0
|
|
20240902,141000,260393610,5630,5630,5630,5630,0
|
|
20240902,140900,260393610,5630,5630,5630,5630,25
|
|
20240902,140800,260252860,5630,5630,5630,5630,0
|
|
20240902,140700,260252860,5630,5630,5630,5630,0
|
|
20240902,140600,260252860,5630,5630,5630,5630,0
|
|
20240902,140500,260252860,5630,5630,5630,5630,0
|
|
20240902,140400,260252860,5630,5630,5630,5630,0
|
|
20240902,140300,260252860,5630,5630,5630,5630,0
|
|
20240902,140200,260252860,5630,5630,5630,5630,0
|
|
20240902,140100,260252860,5630,5630,5630,5630,0
|
|
20240902,140000,260252860,5630,5630,5630,5630,74
|
|
20240902,135900,259836240,5630,5630,5630,5630,0
|
|
20240902,135800,259836240,5630,5630,5630,5630,0
|
|
20240902,135700,259836240,5630,5630,5630,5630,60
|
|
20240902,135600,259498440,5630,5630,5630,5630,0
|
|
20240902,135500,259498440,5630,5630,5630,5630,0
|
|
20240902,135400,259498440,5630,5630,5630,5630,1
|
|
20240902,135300,259492810,5640,5640,5640,5640,0
|
|
20240902,135200,259492810,5640,5640,5640,5640,0
|
|
20240902,135100,259492810,5640,5640,5640,5640,0
|
|
20240902,135000,259492810,5640,5640,5640,5640,0
|
|
20240902,134900,259492810,5640,5640,5640,5640,0
|
|
20240902,134800,259492810,5640,5640,5640,5640,0
|
|
20240902,134700,259492810,5640,5640,5640,5640,0
|
|
20240902,134600,259492810,5640,5640,5640,5640,0
|
|
20240902,134500,259492810,5640,5620,5640,5620,40
|
|
20240902,134400,259267810,5640,5640,5640,5640,0
|
|
20240902,134300,259267810,5640,5640,5640,5640,0
|
|
20240902,134200,259267810,5640,5640,5640,5640,0
|
|
20240902,134100,259267810,5640,5640,5640,5640,0
|
|
20240902,134000,259267810,5640,5640,5640,5640,150
|
|
20240902,133900,258421810,5640,5640,5640,5640,0
|
|
20240902,133800,258421810,5640,5640,5640,5640,60
|
|
20240902,133700,258083410,5640,5640,5640,5640,0
|
|
20240902,133600,258083410,5640,5640,5640,5640,0
|
|
20240902,133500,258083410,5640,5640,5640,5640,0
|
|
20240902,133400,258083410,5640,5640,5640,5640,0
|
|
20240902,133300,258083410,5640,5640,5640,5640,0
|
|
20240902,133200,258083410,5640,5640,5640,5640,0
|
|
20240902,133100,258083410,5640,5640,5640,5640,0
|
|
20240902,133000,258083410,5640,5640,5640,5640,0
|
|
20240902,132900,258083410,5640,5640,5640,5640,0
|
|
20240902,132800,258083410,5640,5640,5640,5640,0
|
|
20240902,132700,258083410,5640,5640,5640,5640,0
|
|
20240902,132600,258083410,5640,5640,5640,5640,0
|
|
20240902,132500,258083410,5640,5640,5640,5640,0
|
|
20240902,132400,258083410,5640,5640,5640,5640,0
|
|
20240902,132300,258083410,5640,5640,5640,5640,0
|
|
20240902,132200,258083410,5640,5640,5640,5640,0
|
|
20240902,132100,258083410,5640,5640,5640,5640,0
|
|
20240902,132000,258083410,5640,5640,5640,5640,0
|
|
20240902,131900,258083410,5640,5640,5640,5640,0
|
|
20240902,131800,258083410,5640,5640,5640,5640,0
|
|
20240902,131700,258083410,5640,5640,5640,5640,0
|
|
20240902,131600,258083410,5640,5640,5640,5640,0
|
|
20240902,131500,258083410,5640,5640,5640,5640,0
|
|
20240902,131400,258083410,5640,5640,5640,5640,0
|
|
20240902,131300,258083410,5640,5640,5640,5640,10
|
|
20240902,131200,258027010,5620,5620,5620,5620,0
|
|
20240902,131100,258027010,5620,5630,5630,5620,1900
|
|
20240902,131000,247347310,5640,5640,5640,5640,0
|
|
20240902,130900,247347310,5640,5640,5640,5640,0
|
|
20240902,130800,247347310,5640,5640,5640,5640,0
|
|
20240902,130700,247347310,5640,5640,5640,5640,0
|
|
20240902,130600,247347310,5640,5640,5640,5640,0
|
|
20240902,130500,247347310,5640,5640,5640,5640,100
|
|
20240902,130400,246783310,5640,5640,5640,5640,0
|
|
20240902,130300,246783310,5640,5640,5640,5640,0
|
|
20240902,130200,246783310,5640,5640,5640,5640,0
|
|
20240902,130100,246783310,5640,5640,5640,5640,32
|
|
20240902,130000,246602830,5640,5640,5640,5640,0
|
|
20240902,125900,246602830,5640,5640,5640,5640,0
|
|
20240902,125800,246602830,5640,5640,5640,5640,0
|
|
20240902,125700,246602830,5640,5640,5640,5640,0
|
|
20240902,125600,246602830,5640,5640,5640,5640,0
|
|
20240902,125500,246602830,5640,5640,5640,5640,0
|
|
20240902,125400,246602830,5640,5640,5640,5640,0
|
|
20240902,125300,246602830,5640,5640,5640,5640,0
|
|
20240902,125200,246602830,5640,5640,5640,5640,0
|
|
20240902,125100,246602830,5640,5640,5640,5640,0
|
|
20240902,125000,246602830,5640,5640,5640,5640,0
|
|
20240902,124900,246602830,5640,5640,5640,5640,0
|
|
20240902,124800,246602830,5640,5640,5640,5640,0
|
|
20240902,124700,246602830,5640,5640,5640,5640,0
|
|
20240902,124600,246602830,5640,5640,5640,5640,0
|
|
20240902,124500,246602830,5640,5640,5640,5640,0
|
|
20240902,124400,246602830,5640,5640,5640,5640,0
|
|
20240902,124300,246602830,5640,5630,5640,5630,963
|
|
20240902,124200,241174040,5630,5630,5630,5630,1
|
|
20240902,124100,241168410,5630,5630,5630,5630,0
|
|
20240902,124000,241168410,5630,5630,5630,5630,0
|
|
20240902,123900,241168410,5630,5630,5630,5630,0
|
|
20240902,123800,241168410,5630,5630,5630,5630,0
|
|
20240902,123700,241168410,5630,5630,5630,5630,0
|
|
20240902,123600,241168410,5630,5630,5630,5630,20
|
|
20240902,123500,241055810,5630,5630,5630,5630,36
|
|
20240902,123400,240853130,5630,5630,5630,5630,0
|
|
20240902,123300,240853130,5630,5630,5630,5630,0
|
|
20240902,123200,240853130,5630,5630,5630,5630,0
|
|
20240902,123100,240853130,5630,5630,5630,5630,0
|
|
20240902,123000,240853130,5630,5630,5630,5630,0
|
|
20240902,122900,240853130,5630,5630,5630,5630,0
|
|
20240902,122800,240853130,5630,5630,5630,5630,0
|
|
20240902,122700,240853130,5630,5630,5630,5630,0
|
|
20240902,122600,240853130,5630,5630,5630,5630,0
|
|
20240902,122500,240853130,5630,5630,5630,5630,0
|
|
20240902,122400,240853130,5630,5630,5630,5630,0
|
|
20240902,122300,240853130,5630,5630,5630,5630,0
|
|
20240902,122200,240853130,5630,5630,5630,5630,36
|
|
20240902,122100,240650450,5630,5630,5630,5630,0
|
|
20240902,122000,240650450,5630,5630,5630,5630,0
|
|
20240902,121900,240650450,5630,5630,5630,5630,49
|
|
20240902,121800,240374580,5630,5630,5630,5630,0
|
|
20240902,121700,240374580,5630,5630,5630,5630,35
|
|
20240902,121600,240177530,5630,5630,5630,5630,0
|
|
20240902,121500,240177530,5630,5630,5630,5630,0
|
|
20240902,121400,240177530,5630,5630,5630,5630,43
|
|
20240902,121300,239935440,5630,5630,5630,5630,1
|
|
20240902,121200,239929810,5630,5630,5630,5630,0
|
|
20240902,121100,239929810,5630,5630,5630,5630,0
|
|
20240902,121000,239929810,5630,5630,5630,5630,0
|
|
20240902,120900,239929810,5630,5630,5630,5630,0
|
|
20240902,120800,239929810,5630,5630,5630,5630,2
|
|
20240902,120700,239918550,5630,5630,5630,5630,20
|
|
20240902,120600,239805950,5620,5620,5620,5620,0
|
|
20240902,120500,239805950,5620,5620,5620,5620,0
|
|
20240902,120400,239805950,5620,5620,5620,5620,0
|
|
20240902,120300,239805950,5620,5620,5620,5620,200
|
|
20240902,120200,238681950,5630,5630,5630,5630,0
|
|
20240902,120100,238681950,5630,5630,5630,5630,1
|
|
20240902,120000,238676320,5630,5630,5630,5630,0
|
|
20240902,115900,238676320,5630,5630,5630,5630,0
|
|
20240902,115800,238676320,5630,5630,5630,5630,30
|
|
20240902,115700,238507420,5630,5630,5630,5630,0
|
|
20240902,115600,238507420,5630,5630,5630,5630,0
|
|
20240902,115500,238507420,5630,5630,5630,5630,0
|
|
20240902,115400,238507420,5630,5630,5630,5630,5
|
|
20240902,115300,238479270,5630,5630,5630,5630,0
|
|
20240902,115200,238479270,5630,5630,5630,5630,0
|
|
20240902,115100,238479270,5630,5630,5630,5630,0
|
|
20240902,115000,238479270,5630,5630,5630,5630,0
|
|
20240902,114900,238479270,5630,5630,5630,5630,50
|
|
20240902,114800,238197770,5630,5630,5630,5630,100
|
|
20240902,114700,237634770,5630,5630,5630,5630,0
|
|
20240902,114600,237634770,5630,5630,5630,5630,0
|
|
20240902,114500,237634770,5630,5630,5630,5630,0
|
|
20240902,114400,237634770,5630,5630,5630,5630,0
|
|
20240902,114300,237634770,5630,5630,5630,5630,0
|
|
20240902,114200,237634770,5630,5630,5630,5630,0
|
|
20240902,114100,237634770,5630,5630,5630,5630,0
|
|
20240902,114000,237634770,5630,5630,5630,5630,0
|
|
20240902,113900,237634770,5630,5630,5630,5630,0
|
|
20240902,113800,237634770,5630,5630,5630,5630,0
|
|
20240902,113700,237634770,5630,5630,5630,5630,36
|
|
20240902,113600,237432090,5630,5630,5630,5630,0
|
|
20240902,113500,237432090,5630,5630,5630,5630,0
|
|
20240902,113400,237432090,5630,5630,5630,5630,0
|
|
20240902,113300,237432090,5630,5630,5630,5630,0
|
|
20240902,113200,237432090,5630,5630,5630,5630,0
|
|
20240902,113100,237432090,5630,5630,5630,5630,0
|
|
20240902,113000,237432090,5630,5630,5630,5630,0
|
|
20240902,112900,237432090,5630,5630,5630,5630,0
|
|
20240902,112800,237432090,5630,5630,5630,5630,335
|
|
20240902,112700,235546040,5630,5630,5630,5630,0
|
|
20240902,112600,235546040,5630,5630,5630,5630,0
|
|
20240902,112500,235546040,5630,5630,5630,5630,0
|
|
20240902,112400,235546040,5630,5630,5630,5630,0
|
|
20240902,112300,235546040,5630,5630,5630,5630,88
|
|
20240902,112200,235050600,5630,5630,5630,5630,0
|
|
20240902,112100,235050600,5630,5630,5630,5630,0
|
|
20240902,112000,235050600,5630,5630,5630,5630,0
|
|
20240902,111900,235050600,5630,5630,5630,5630,1
|
|
20240902,111800,235044970,5630,5630,5630,5630,33
|
|
20240902,111700,234859180,5630,5630,5630,5630,167
|
|
20240902,111600,233918970,5630,5630,5630,5630,0
|
|
20240902,111500,233918970,5630,5630,5630,5630,10
|
|
20240902,111400,233862670,5650,5650,5650,5650,0
|
|
20240902,111300,233862670,5650,5650,5650,5650,0
|
|
20240902,111200,233862670,5650,5650,5650,5650,1
|
|
20240902,111100,233857020,5630,5640,5640,5630,3025
|
|
20240902,111000,216819870,5650,5650,5650,5650,0
|
|
20240902,110900,216819870,5650,5650,5650,5650,0
|
|
20240902,110800,216819870,5650,5650,5650,5650,0
|
|
20240902,110700,216819870,5650,5650,5650,5650,0
|
|
20240902,110600,216819870,5650,5650,5650,5650,0
|
|
20240902,110500,216819870,5650,5650,5650,5650,0
|
|
20240902,110400,216819870,5650,5650,5650,5650,0
|
|
20240902,110300,216819870,5650,5650,5650,5650,60
|
|
20240902,110200,216480870,5650,5650,5650,5650,0
|
|
20240902,110100,216480870,5650,5650,5650,5650,20
|
|
20240902,110000,216367870,5650,5650,5650,5650,19
|
|
20240902,105900,216260520,5650,5650,5650,5650,38
|
|
20240902,105800,216045820,5650,5650,5650,5650,53
|
|
20240902,105700,215746370,5660,5660,5660,5660,0
|
|
20240902,105600,215746370,5660,5660,5660,5660,9
|
|
20240902,105500,215695430,5650,5650,5650,5650,464
|
|
20240902,105400,213073830,5650,5650,5650,5650,0
|
|
20240902,105300,213073830,5650,5650,5650,5650,0
|
|
20240902,105200,213073830,5650,5650,5650,5650,0
|
|
20240902,105100,213073830,5650,5650,5650,5650,0
|
|
20240902,105000,213073830,5650,5650,5650,5650,0
|
|
20240902,104900,213073830,5650,5650,5650,5650,1
|
|
20240902,104800,213068180,5640,5640,5640,5640,0
|
|
20240902,104700,213068180,5640,5640,5640,5640,40
|
|
20240902,104600,212842580,5640,5640,5640,5640,0
|
|
20240902,104500,212842580,5640,5640,5640,5640,523
|
|
20240902,104400,209892860,5650,5650,5650,5650,9
|
|
20240902,104300,209842010,5660,5660,5660,5660,31
|
|
20240902,104200,209666550,5650,5650,5650,5650,100
|
|
20240902,104100,209101550,5650,5650,5650,5650,700
|
|
20240902,104000,205146550,5650,5640,5650,5640,182
|
|
20240902,103900,204118380,5640,5640,5640,5640,1
|
|
20240902,103800,204112740,5640,5640,5640,5640,5
|
|
20240902,103700,204084540,5650,5640,5650,5640,131
|
|
20240902,103600,203345350,5650,5650,5650,5650,0
|
|
20240902,103500,203345350,5650,5650,5650,5650,0
|
|
20240902,103400,203345350,5650,5650,5650,5650,0
|
|
20240902,103300,203345350,5650,5650,5650,5650,0
|
|
20240902,103200,203345350,5650,5650,5650,5650,0
|
|
20240902,103100,203345350,5650,5650,5650,5650,0
|
|
20240902,103000,203345350,5650,5640,5650,5640,230
|
|
20240902,102900,202047800,5650,5650,5650,5650,0
|
|
20240902,102800,202047800,5650,5650,5650,5650,13
|
|
20240902,102700,201974350,5650,5650,5650,5650,0
|
|
20240902,102600,201974350,5650,5650,5650,5650,0
|
|
20240902,102500,201974350,5650,5650,5650,5650,0
|
|
20240902,102400,201974350,5650,5650,5650,5650,2
|
|
20240902,102300,201963050,5650,5650,5650,5650,0
|
|
20240902,102200,201963050,5650,5650,5650,5650,0
|
|
20240902,102100,201963050,5650,5650,5650,5650,15
|
|
20240902,102000,201878300,5660,5660,5660,5650,918
|
|
20240902,101900,196690990,5660,5660,5660,5660,0
|
|
20240902,101800,196690990,5660,5660,5660,5660,0
|
|
20240902,101700,196690990,5660,5660,5660,5660,141
|
|
20240902,101600,195892930,5660,5660,5660,5650,132
|
|
20240902,101500,195146340,5660,5660,5660,5660,0
|
|
20240902,101400,195146340,5660,5660,5660,5660,281
|
|
20240902,101300,193555880,5660,5680,5680,5660,1150
|
|
20240902,101200,187036430,5680,5680,5680,5680,0
|
|
20240902,101100,187036430,5680,5690,5690,5680,674
|
|
20240902,101000,183207610,5690,5690,5690,5690,0
|
|
20240902,100900,183207610,5690,5690,5690,5690,5
|
|
20240902,100800,183179160,5700,5690,5700,5690,3
|
|
20240902,100700,183162080,5710,5710,5710,5710,0
|
|
20240902,100600,183162080,5710,5710,5710,5710,0
|
|
20240902,100500,183162080,5710,5710,5710,5710,0
|
|
20240902,100400,183162080,5710,5710,5710,5710,0
|
|
20240902,100300,183162080,5710,5710,5710,5710,1
|
|
20240902,100200,183156370,5680,5680,5680,5680,0
|
|
20240902,100100,183156370,5680,5680,5680,5680,0
|
|
20240902,100000,183156370,5680,5700,5700,5680,300
|
|
20240902,095900,181450300,5700,5700,5700,5700,6
|
|
20240902,095800,181416100,5700,5700,5700,5700,0
|
|
20240902,095700,181416100,5700,5700,5700,5700,0
|
|
20240902,095600,181416100,5700,5700,5700,5700,0
|
|
20240902,095500,181416100,5700,5700,5700,5700,0
|
|
20240902,095400,181416100,5700,5700,5700,5700,0
|
|
20240902,095300,181416100,5700,5700,5700,5700,382
|
|
20240902,095200,179238700,5700,5710,5710,5700,21
|
|
20240902,095100,179118960,5700,5700,5700,5700,0
|
|
20240902,095000,179118960,5700,5700,5700,5700,2
|
|
20240902,094900,179107560,5710,5710,5710,5710,10
|
|
20240902,094800,179050460,5710,5700,5710,5700,32
|
|
20240902,094700,178867760,5710,5700,5710,5700,63
|
|
20240902,094600,178508350,5700,5700,5700,5700,802
|
|
20240902,094500,173936950,5700,5700,5700,5700,0
|
|
20240902,094400,173936950,5700,5680,5700,5680,6
|
|
20240902,094300,173902780,5700,5680,5700,5680,122
|
|
20240902,094200,173209670,5680,5680,5680,5680,205
|
|
20240902,094100,172045270,5670,5670,5670,5670,0
|
|
20240902,094000,172045270,5670,5680,5680,5670,419
|
|
20240902,093900,169669530,5670,5680,5680,5670,200
|
|
20240902,093800,168534530,5680,5670,5680,5670,20
|
|
20240902,093700,168421030,5670,5670,5670,5670,0
|
|
20240902,093600,168421030,5670,5670,5670,5670,5
|
|
20240902,093500,168392680,5680,5670,5680,5670,101
|
|
20240902,093400,167820000,5670,5670,5670,5670,0
|
|
20240902,093300,167820000,5670,5670,5670,5670,0
|
|
20240902,093200,167820000,5670,5670,5670,5670,0
|
|
20240902,093100,167820000,5670,5670,5670,5670,0
|
|
20240902,093000,167820000,5670,5670,5670,5670,49
|
|
20240902,092900,167542170,5670,5670,5670,5670,0
|
|
20240902,092800,167542170,5670,5670,5670,5670,92
|
|
20240902,092700,167020530,5670,5670,5670,5670,0
|
|
20240902,092600,167020530,5670,5670,5670,5670,0
|
|
20240902,092500,167020530,5670,5670,5670,5670,0
|
|
20240902,092400,167020530,5670,5670,5670,5670,0
|
|
20240902,092300,167020530,5670,5670,5670,5670,2
|
|
20240902,092200,167009190,5670,5670,5670,5670,120
|
|
20240902,092100,166328790,5670,5670,5670,5670,30
|
|
20240902,092000,166158690,5680,5680,5680,5680,0
|
|
20240902,091900,166158690,5680,5670,5680,5670,14
|
|
20240902,091800,166079300,5660,5660,5660,5660,0
|
|
20240902,091700,166079300,5660,5660,5660,5660,0
|
|
20240902,091600,166079300,5660,5660,5660,5660,1
|
|
20240902,091500,166073640,5660,5660,5660,5660,25
|
|
20240902,091400,165932140,5660,5660,5660,5660,0
|
|
20240902,091300,165932140,5660,5650,5660,5650,146
|
|
20240902,091200,165105840,5650,5650,5680,5650,6368
|
|
20240902,091100,129126540,5650,5660,5660,5650,2309
|
|
20240902,091000,116075700,5680,5690,5690,5680,205
|
|
20240902,090900,114910760,5680,5680,5680,5680,0
|
|
20240902,090800,114910760,5680,5660,5680,5650,785
|
|
20240902,090700,110465510,5650,5670,5730,5650,1205
|
|
20240902,090600,103632370,5690,5680,5690,5680,1802
|
|
20240902,090500,93397000,5690,5700,5700,5680,704
|
|
20240902,090400,89387770,5740,5730,5740,5730,2904
|
|
20240902,090300,72720150,5740,5740,5740,5700,817
|
|
20240902,090200,68049690,5740,5720,5750,5720,6539
|
|
20240902,090100,30476110,5720,5720,5730,5690,270
|
|
20240902,090000,28932350,5740,5740,5750,5710,5049
|