627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,192400,274514130,5190,5190,5190,5190,753
|
|
20240902,192300,274514130,5190,5190,5190,5190,0
|
|
20240902,192200,274514130,5190,5190,5190,5190,0
|
|
20240902,192100,274514130,5190,5190,5190,5190,0
|
|
20240902,192000,274514130,5190,5190,5190,5190,0
|
|
20240902,191900,274514130,5190,5190,5190,5190,0
|
|
20240902,191800,274514130,5190,5190,5190,5190,0
|
|
20240902,191700,274514130,5190,5190,5190,5190,0
|
|
20240902,191600,274514130,5190,5190,5190,5190,0
|
|
20240902,191500,274514130,5190,5190,5190,5190,0
|
|
20240902,191400,274514130,5190,5190,5190,5190,0
|
|
20240902,191300,274514130,5190,5190,5190,5190,0
|
|
20240902,191200,274514130,5190,5190,5190,5190,0
|
|
20240902,191100,274514130,5190,5190,5190,5190,0
|
|
20240902,191000,274514130,5190,5190,5190,5190,0
|
|
20240902,190900,274514130,5190,5190,5190,5190,0
|
|
20240902,190800,274514130,5190,5190,5190,5190,0
|
|
20240902,190700,274514130,5190,5190,5190,5190,0
|
|
20240902,190600,274514130,5190,5190,5190,5190,0
|
|
20240902,190500,274514130,5190,5190,5190,5190,0
|
|
20240902,190400,274514130,5190,5190,5190,5190,0
|
|
20240902,190300,274514130,5190,5190,5190,5190,0
|
|
20240902,190200,274514130,5190,5190,5190,5190,0
|
|
20240902,190100,274514130,5190,5190,5190,5190,0
|
|
20240902,190000,274514130,5190,5190,5190,5190,0
|
|
20240902,185900,274514130,5190,5190,5190,5190,0
|
|
20240902,185800,274514130,5190,5190,5190,5190,0
|
|
20240902,185700,274514130,5190,5190,5190,5190,0
|
|
20240902,185600,274514130,5190,5190,5190,5190,0
|
|
20240902,185500,274514130,5190,5190,5190,5190,0
|
|
20240902,185400,274514130,5190,5190,5190,5190,753
|
|
20240902,185300,274514130,5190,5190,5190,5190,0
|
|
20240902,185200,274514130,5190,5190,5190,5190,0
|
|
20240902,185100,274514130,5190,5190,5190,5190,0
|
|
20240902,185000,274514130,5190,5190,5190,5190,0
|
|
20240902,184900,274514130,5190,5190,5190,5190,0
|
|
20240902,184800,274514130,5190,5190,5190,5190,0
|
|
20240902,184700,274514130,5190,5190,5190,5190,0
|
|
20240902,184600,274514130,5190,5190,5190,5190,0
|
|
20240902,184500,274514130,5190,5190,5190,5190,0
|
|
20240902,184400,274514130,5190,5190,5190,5190,0
|
|
20240902,184300,274514130,5190,5190,5190,5190,0
|
|
20240902,184200,274514130,5190,5190,5190,5190,0
|
|
20240902,184100,274514130,5190,5190,5190,5190,0
|
|
20240902,184000,274514130,5190,5190,5190,5190,0
|
|
20240902,183900,274514130,5190,5190,5190,5190,0
|
|
20240902,183800,274514130,5190,5190,5190,5190,0
|
|
20240902,183700,274514130,5190,5190,5190,5190,0
|
|
20240902,183600,274514130,5190,5190,5190,5190,0
|
|
20240902,183500,274514130,5190,5190,5190,5190,0
|
|
20240902,183400,274514130,5190,5190,5190,5190,0
|
|
20240902,183300,274514130,5190,5190,5190,5190,0
|
|
20240902,183200,274514130,5190,5190,5190,5190,0
|
|
20240902,183100,274514130,5190,5190,5190,5190,0
|
|
20240902,183000,274514130,5190,5190,5190,5190,0
|
|
20240902,182900,274514130,5190,5190,5190,5190,0
|
|
20240902,182800,274514130,5190,5190,5190,5190,0
|
|
20240902,182700,274514130,5190,5190,5190,5190,0
|
|
20240902,182600,274514130,5190,5190,5190,5190,0
|
|
20240902,182500,274514130,5190,5190,5190,5190,0
|
|
20240902,182400,274514130,5190,5190,5190,5190,753
|
|
20240902,182300,274514130,5190,5190,5190,5190,0
|
|
20240902,182200,274514130,5190,5190,5190,5190,0
|
|
20240902,182100,274514130,5190,5190,5190,5190,0
|
|
20240902,182000,274514130,5190,5190,5190,5190,0
|
|
20240902,181900,274514130,5190,5190,5190,5190,0
|
|
20240902,181800,274514130,5190,5190,5190,5190,0
|
|
20240902,181700,274514130,5190,5190,5190,5190,0
|
|
20240902,181600,274514130,5190,5190,5190,5190,0
|
|
20240902,181500,274514130,5190,5190,5190,5190,0
|
|
20240902,181400,274514130,5190,5190,5190,5190,0
|
|
20240902,181300,274514130,5190,5190,5190,5190,0
|
|
20240902,181200,274514130,5190,5190,5190,5190,0
|
|
20240902,181100,274514130,5190,5190,5190,5190,0
|
|
20240902,181000,274514130,5190,5190,5190,5190,0
|
|
20240902,180900,274514130,5190,5190,5190,5190,0
|
|
20240902,180800,274514130,5190,5190,5190,5190,0
|
|
20240902,180700,274514130,5190,5190,5190,5190,0
|
|
20240902,180600,274514130,5190,5190,5190,5190,0
|
|
20240902,180500,274514130,5190,5190,5190,5190,0
|
|
20240902,180400,274514130,5190,5190,5190,5190,0
|
|
20240902,180300,274514130,5190,5190,5190,5190,0
|
|
20240902,180200,274514130,5190,5190,5190,5190,0
|
|
20240902,180100,274514130,5190,5190,5190,5190,0
|
|
20240902,180000,274514130,5190,5190,5190,5190,0
|
|
20240902,175900,274514130,5190,5190,5190,5190,0
|
|
20240902,175800,274514130,5190,5190,5190,5190,0
|
|
20240902,175700,274514130,5190,5190,5190,5190,0
|
|
20240902,175600,274514130,5190,5190,5190,5190,0
|
|
20240902,175500,274514130,5190,5190,5190,5190,0
|
|
20240902,175400,274514130,5190,5190,5190,5190,753
|
|
20240902,175300,274514130,5190,5190,5190,5190,0
|
|
20240902,175200,274514130,5190,5190,5190,5190,0
|
|
20240902,175100,274514130,5190,5190,5190,5190,0
|
|
20240902,175000,274514130,5190,5190,5190,5190,0
|
|
20240902,174900,274514130,5190,5190,5190,5190,0
|
|
20240902,174800,274514130,5190,5190,5190,5190,0
|
|
20240902,174700,274514130,5190,5190,5190,5190,0
|
|
20240902,174600,274514130,5190,5190,5190,5190,0
|
|
20240902,174500,274514130,5190,5190,5190,5190,0
|
|
20240902,174400,274514130,5190,5190,5190,5190,0
|
|
20240902,174300,274514130,5190,5190,5190,5190,0
|
|
20240902,174200,274514130,5190,5190,5190,5190,0
|
|
20240902,174100,274514130,5190,5190,5190,5190,0
|
|
20240902,174000,274514130,5190,5190,5190,5190,0
|
|
20240902,173900,274514130,5190,5190,5190,5190,0
|
|
20240902,173800,274514130,5190,5190,5190,5190,0
|
|
20240902,173700,274514130,5190,5190,5190,5190,0
|
|
20240902,173600,274514130,5190,5190,5190,5190,0
|
|
20240902,173500,274514130,5190,5190,5190,5190,0
|
|
20240902,173400,274514130,5190,5190,5190,5190,0
|
|
20240902,173300,274514130,5190,5190,5190,5190,0
|
|
20240902,173200,274514130,5190,5190,5190,5190,0
|
|
20240902,173100,274514130,5190,5190,5190,5190,0
|
|
20240902,173000,274514130,5190,5190,5190,5190,0
|
|
20240902,172900,274514130,5190,5190,5190,5190,0
|
|
20240902,172800,274514130,5190,5190,5190,5190,0
|
|
20240902,172700,274514130,5190,5190,5190,5190,0
|
|
20240902,172600,274514130,5190,5190,5190,5190,0
|
|
20240902,172500,274514130,5190,5190,5190,5190,0
|
|
20240902,172400,274514130,5190,5190,5190,5190,753
|
|
20240902,172300,274514130,5190,5190,5190,5190,0
|
|
20240902,172200,274514130,5190,5190,5190,5190,0
|
|
20240902,172100,274514130,5190,5190,5190,5190,0
|
|
20240902,172000,274514130,5190,5190,5190,5190,0
|
|
20240902,171900,274514130,5190,5190,5190,5190,0
|
|
20240902,171800,274514130,5190,5190,5190,5190,0
|
|
20240902,171700,274514130,5190,5190,5190,5190,0
|
|
20240902,171600,274514130,5190,5190,5190,5190,0
|
|
20240902,171500,274514130,5190,5190,5190,5190,0
|
|
20240902,171400,274514130,5190,5190,5190,5190,0
|
|
20240902,171300,274514130,5190,5190,5190,5190,0
|
|
20240902,171200,274514130,5190,5190,5190,5190,0
|
|
20240902,171100,274514130,5190,5190,5190,5190,0
|
|
20240902,171000,274514130,5190,5190,5190,5190,0
|
|
20240902,170900,274514130,5190,5190,5190,5190,0
|
|
20240902,170800,274514130,5190,5190,5190,5190,0
|
|
20240902,170700,274514130,5190,5190,5190,5190,0
|
|
20240902,170600,274514130,5190,5190,5190,5190,0
|
|
20240902,170500,274514130,5190,5190,5190,5190,0
|
|
20240902,170400,274514130,5190,5190,5190,5190,0
|
|
20240902,170300,274514130,5190,5190,5190,5190,0
|
|
20240902,170200,274514130,5190,5190,5190,5190,0
|
|
20240902,170100,274514130,5190,5190,5190,5190,0
|
|
20240902,170000,274514130,5190,5190,5190,5190,0
|
|
20240902,165900,274514130,5190,5190,5190,5190,0
|
|
20240902,165800,274514130,5190,5190,5190,5190,0
|
|
20240902,165700,274514130,5190,5190,5190,5190,0
|
|
20240902,165600,274514130,5190,5190,5190,5190,0
|
|
20240902,165500,274514130,5190,5190,5190,5190,0
|
|
20240902,165400,274514130,5190,5190,5190,5190,753
|
|
20240902,165300,274514130,5190,5190,5190,5190,0
|
|
20240902,165200,274514130,5190,5190,5190,5190,0
|
|
20240902,165100,274514130,5190,5190,5190,5190,0
|
|
20240902,165000,274514130,5190,5190,5190,5190,0
|
|
20240902,164900,274514130,5190,5190,5190,5190,0
|
|
20240902,164800,274514130,5190,5190,5190,5190,0
|
|
20240902,164700,274514130,5190,5190,5190,5190,0
|
|
20240902,164600,274514130,5190,5190,5190,5190,0
|
|
20240902,164500,274514130,5190,5190,5190,5190,0
|
|
20240902,164400,274514130,5190,5190,5190,5190,0
|
|
20240902,164300,274514130,5190,5190,5190,5190,0
|
|
20240902,164200,274514130,5190,5190,5190,5190,0
|
|
20240902,164100,274514130,5190,5190,5190,5190,0
|
|
20240902,164000,274514130,5190,5190,5190,5190,0
|
|
20240902,163900,274514130,5190,5190,5190,5190,0
|
|
20240902,163800,274514130,5190,5190,5190,5190,0
|
|
20240902,163700,274514130,5190,5190,5190,5190,0
|
|
20240902,163600,274514130,5190,5190,5190,5190,0
|
|
20240902,163500,274514130,5190,5190,5190,5190,0
|
|
20240902,163400,274514130,5190,5190,5190,5190,0
|
|
20240902,163300,274514130,5190,5190,5190,5190,0
|
|
20240902,163200,274514130,5190,5190,5190,5190,0
|
|
20240902,163100,274514130,5190,5190,5190,5190,0
|
|
20240902,163000,274514130,5190,5190,5190,5190,0
|
|
20240902,162900,274514130,5190,5190,5190,5190,0
|
|
20240902,162800,274514130,5190,5190,5190,5190,0
|
|
20240902,162700,274514130,5190,5190,5190,5190,0
|
|
20240902,162600,274514130,5190,5190,5190,5190,0
|
|
20240902,162500,274514130,5190,5190,5190,5190,0
|
|
20240902,162400,274514130,5190,5190,5190,5190,753
|
|
20240902,162300,274514130,5190,5190,5190,5190,0
|
|
20240902,162200,274514130,5190,5190,5190,5190,0
|
|
20240902,162100,274514130,5190,5190,5190,5190,0
|
|
20240902,162000,274514130,5190,5190,5190,5190,0
|
|
20240902,161900,274514130,5190,5190,5190,5190,0
|
|
20240902,161800,274514130,5190,5190,5190,5190,0
|
|
20240902,161700,274514130,5190,5190,5190,5190,0
|
|
20240902,161600,274514130,5190,5190,5190,5190,0
|
|
20240902,161500,274514130,5190,5190,5190,5190,0
|
|
20240902,161400,274514130,5190,5190,5190,5190,0
|
|
20240902,161300,274514130,5190,5190,5190,5190,0
|
|
20240902,161200,274514130,5190,5190,5190,5190,0
|
|
20240902,161100,274514130,5190,5190,5190,5190,0
|
|
20240902,161000,274514130,5190,5190,5190,5190,0
|
|
20240902,160900,274514130,5190,5190,5190,5190,0
|
|
20240902,160800,274514130,5190,5190,5190,5190,0
|
|
20240902,160700,274514130,5190,5190,5190,5190,0
|
|
20240902,160600,274514130,5190,5190,5190,5190,0
|
|
20240902,160500,274514130,5190,5190,5190,5190,0
|
|
20240902,160400,274514130,5190,5190,5190,5190,0
|
|
20240902,160300,274514130,5190,5190,5190,5190,0
|
|
20240902,160200,274514130,5190,5190,5190,5190,0
|
|
20240902,160100,274514130,5190,5190,5190,5190,0
|
|
20240902,160000,274514130,5190,5190,5190,5190,0
|
|
20240902,155900,274514130,5190,5190,5190,5190,0
|
|
20240902,155800,274514130,5190,5190,5190,5190,0
|
|
20240902,155700,274514130,5190,5190,5190,5190,0
|
|
20240902,155600,274514130,5190,5190,5190,5190,0
|
|
20240902,155500,274514130,5190,5190,5190,5190,0
|
|
20240902,155400,274514130,5190,5190,5190,5190,753
|
|
20240902,155300,274514130,5190,5190,5190,5190,0
|
|
20240902,155200,274514130,5190,5190,5190,5190,0
|
|
20240902,155100,274514130,5190,5190,5190,5190,0
|
|
20240902,155000,274514130,5190,5190,5190,5190,0
|
|
20240902,154900,274514130,5190,5190,5190,5190,0
|
|
20240902,154800,274514130,5190,5190,5190,5190,0
|
|
20240902,154700,274514130,5190,5190,5190,5190,0
|
|
20240902,154600,274514130,5190,5190,5190,5190,0
|
|
20240902,154500,274514130,5190,5190,5190,5190,0
|
|
20240902,154400,274514130,5190,5190,5190,5190,0
|
|
20240902,154300,274514130,5190,5190,5190,5190,0
|
|
20240902,154200,274514130,5190,5190,5190,5190,0
|
|
20240902,154100,274514130,5190,5190,5190,5190,0
|
|
20240902,154000,274514130,5190,5190,5190,5190,0
|
|
20240902,153900,274514130,5190,5190,5190,5190,0
|
|
20240902,153800,274514130,5190,5190,5190,5190,0
|
|
20240902,153700,274514130,5190,5190,5190,5190,0
|
|
20240902,153600,274514130,5190,5190,5190,5190,0
|
|
20240902,153500,274514130,5190,5190,5190,5190,0
|
|
20240902,153400,274514130,5190,5190,5190,5190,0
|
|
20240902,153300,274514130,5190,5190,5190,5190,0
|
|
20240902,153200,274514130,5190,5190,5190,5190,0
|
|
20240902,153100,274514130,5190,5190,5190,5190,0
|
|
20240902,153000,274514130,5190,5190,5190,5190,753
|
|
20240902,152900,270606060,5200,5200,5200,5200,0
|
|
20240902,152800,270606060,5200,5200,5200,5200,0
|
|
20240902,152700,270606060,5200,5200,5200,5200,0
|
|
20240902,152600,270606060,5200,5200,5200,5200,0
|
|
20240902,152500,270606060,5200,5200,5200,5200,0
|
|
20240902,152400,270606060,5200,5200,5200,5200,0
|
|
20240902,152300,270606060,5200,5200,5200,5200,0
|
|
20240902,152200,270606060,5200,5200,5200,5200,0
|
|
20240902,152100,270606060,5200,5200,5200,5200,0
|
|
20240902,152000,270606060,5200,5200,5200,5200,0
|
|
20240902,151900,270606060,5200,5190,5200,5190,1635
|
|
20240902,151800,262113410,5200,5190,5200,5190,773
|
|
20240902,151700,258101530,5190,5190,5190,5190,15
|
|
20240902,151600,258023680,5180,5190,5190,5180,121
|
|
20240902,151500,257395790,5190,5190,5190,5190,0
|
|
20240902,151400,257395790,5190,5190,5190,5190,12
|
|
20240902,151300,257333510,5190,5190,5190,5190,4
|
|
20240902,151200,257312750,5190,5190,5190,5190,0
|
|
20240902,151100,257312750,5190,5190,5190,5190,340
|
|
20240902,151000,255548150,5180,5180,5180,5180,207
|
|
20240902,150900,254475890,5180,5170,5180,5170,482
|
|
20240902,150800,251983930,5180,5190,5190,5180,2039
|
|
20240902,150700,241421570,5190,5190,5190,5190,5
|
|
20240902,150600,241395620,5180,5180,5180,5180,251
|
|
20240902,150500,240095440,5190,5190,5190,5190,12
|
|
20240902,150400,240033160,5190,5190,5190,5190,53
|
|
20240902,150300,239758090,5190,5180,5190,5180,60
|
|
20240902,150200,239446850,5180,5180,5180,5180,0
|
|
20240902,150100,239446850,5180,5180,5180,5180,100
|
|
20240902,150000,238928850,5180,5180,5180,5180,2
|
|
20240902,145900,238918490,5180,5180,5180,5180,1
|
|
20240902,145800,238913310,5180,5180,5180,5180,0
|
|
20240902,145700,238913310,5180,5180,5180,5180,260
|
|
20240902,145600,237566510,5150,5150,5150,5150,0
|
|
20240902,145500,237566510,5150,5150,5150,5150,0
|
|
20240902,145400,237566510,5150,5150,5150,5150,0
|
|
20240902,145300,237566510,5150,5160,5160,5150,1416
|
|
20240902,145200,230272100,5170,5170,5170,5170,381
|
|
20240902,145100,228302330,5170,5170,5170,5170,13
|
|
20240902,145000,228235120,5170,5170,5170,5170,0
|
|
20240902,144900,228235120,5170,5170,5170,5170,0
|
|
20240902,144800,228235120,5170,5170,5170,5170,30
|
|
20240902,144700,228080020,5170,5170,5170,5170,0
|
|
20240902,144600,228080020,5170,5170,5170,5170,1
|
|
20240902,144500,228074850,5170,5170,5170,5170,0
|
|
20240902,144400,228074850,5170,5170,5170,5170,0
|
|
20240902,144300,228074850,5170,5170,5170,5170,0
|
|
20240902,144200,228074850,5170,5170,5170,5170,0
|
|
20240902,144100,228074850,5170,5170,5170,5170,1
|
|
20240902,144000,228069680,5160,5160,5160,5160,395
|
|
20240902,143900,226031480,5140,5140,5140,5140,0
|
|
20240902,143800,226031480,5140,5140,5140,5140,13
|
|
20240902,143700,225964660,5150,5150,5150,5150,0
|
|
20240902,143600,225964660,5150,5150,5150,5150,76
|
|
20240902,143500,225573260,5150,5150,5150,5150,13
|
|
20240902,143400,225506310,5160,5160,5160,5160,1102
|
|
20240902,143300,219819990,5160,5160,5160,5160,0
|
|
20240902,143200,219819990,5160,5160,5160,5160,0
|
|
20240902,143100,219819990,5160,5160,5160,5160,346
|
|
20240902,143000,218034630,5140,5140,5140,5140,0
|
|
20240902,142900,218034630,5140,5140,5140,5140,0
|
|
20240902,142800,218034630,5140,5140,5140,5140,0
|
|
20240902,142700,218034630,5140,5160,5160,5140,63
|
|
20240902,142600,217709810,5150,5150,5150,5150,1602
|
|
20240902,142500,209459510,5150,5160,5160,5150,634
|
|
20240902,142400,206191410,5160,5160,5160,5160,300
|
|
20240902,142300,204643410,5160,5160,5160,5160,0
|
|
20240902,142200,204643410,5160,5160,5160,5160,298
|
|
20240902,142100,203105730,5160,5160,5160,5160,2
|
|
20240902,142000,203095410,5160,5160,5160,5160,387
|
|
20240902,141900,201098490,5170,5170,5170,5170,6
|
|
20240902,141800,201067470,5170,5170,5170,5170,0
|
|
20240902,141700,201067470,5170,5170,5170,5170,0
|
|
20240902,141600,201067470,5170,5170,5170,5170,0
|
|
20240902,141500,201067470,5170,5170,5170,5170,0
|
|
20240902,141400,201067470,5170,5170,5170,5170,0
|
|
20240902,141300,201067470,5170,5170,5170,5170,3
|
|
20240902,141200,201051960,5170,5180,5180,5170,7
|
|
20240902,141100,201015720,5180,5180,5180,5180,0
|
|
20240902,141000,201015720,5180,5180,5180,5180,0
|
|
20240902,140900,201015720,5180,5180,5180,5180,0
|
|
20240902,140800,201015720,5180,5180,5180,5180,10
|
|
20240902,140700,200963920,5170,5170,5170,5170,0
|
|
20240902,140600,200963920,5170,5170,5170,5170,1
|
|
20240902,140500,200958750,5180,5170,5180,5170,34
|
|
20240902,140400,200782650,5170,5170,5170,5170,0
|
|
20240902,140300,200782650,5170,5170,5170,5170,127
|
|
20240902,140200,200126060,5160,5160,5160,5160,0
|
|
20240902,140100,200126060,5160,5160,5160,5160,0
|
|
20240902,140000,200126060,5160,5160,5160,5160,28
|
|
20240902,135900,199981580,5160,5160,5160,5160,0
|
|
20240902,135800,199981580,5160,5160,5160,5160,21
|
|
20240902,135700,199873220,5160,5160,5160,5160,10
|
|
20240902,135600,199821620,5140,5140,5140,5140,0
|
|
20240902,135500,199821620,5140,5140,5140,5140,0
|
|
20240902,135400,199821620,5140,5140,5140,5140,0
|
|
20240902,135300,199821620,5140,5140,5140,5140,0
|
|
20240902,135200,199821620,5140,5140,5140,5140,0
|
|
20240902,135100,199821620,5140,5140,5140,5140,13
|
|
20240902,135000,199754800,5160,5160,5160,5160,0
|
|
20240902,134900,199754800,5160,5160,5160,5160,1
|
|
20240902,134800,199749640,5150,5150,5150,5150,3
|
|
20240902,134700,199734190,5170,5170,5170,5170,0
|
|
20240902,134600,199734190,5170,5160,5170,5160,4
|
|
20240902,134500,199713530,5170,5170,5170,5170,0
|
|
20240902,134400,199713530,5170,5170,5170,5170,0
|
|
20240902,134300,199713530,5170,5170,5170,5170,0
|
|
20240902,134200,199713530,5170,5170,5170,5170,0
|
|
20240902,134100,199713530,5170,5170,5170,5170,0
|
|
20240902,134000,199713530,5170,5170,5170,5170,0
|
|
20240902,133900,199713530,5170,5170,5170,5170,0
|
|
20240902,133800,199713530,5170,5170,5170,5170,2
|
|
20240902,133700,199703190,5170,5170,5170,5170,78
|
|
20240902,133600,199299930,5160,5160,5160,5160,22
|
|
20240902,133500,199186410,5140,5150,5150,5140,209
|
|
20240902,133400,198110070,5150,5150,5150,5150,0
|
|
20240902,133300,198110070,5150,5150,5150,5150,1
|
|
20240902,133200,198104920,5160,5160,5160,5160,0
|
|
20240902,133100,198104920,5160,5160,5160,5160,45
|
|
20240902,133000,197872720,5170,5170,5170,5170,5
|
|
20240902,132900,197846870,5160,5160,5160,5160,0
|
|
20240902,132800,197846870,5160,5160,5160,5160,0
|
|
20240902,132700,197846870,5160,5160,5160,5160,390
|
|
20240902,132600,195834470,5170,5170,5170,5170,0
|
|
20240902,132500,195834470,5170,5170,5170,5170,0
|
|
20240902,132400,195834470,5170,5160,5170,5160,2
|
|
20240902,132300,195824140,5160,5160,5160,5160,0
|
|
20240902,132200,195824140,5160,5160,5160,5160,48
|
|
20240902,132100,195576460,5160,5160,5170,5160,157
|
|
20240902,132000,194766180,5160,5160,5160,5160,0
|
|
20240902,131900,194766180,5160,5150,5160,5150,237
|
|
20240902,131800,193545430,5140,5140,5140,5140,0
|
|
20240902,131700,193545430,5140,5140,5140,5120,126
|
|
20240902,131600,192899790,5140,5140,5140,5140,0
|
|
20240902,131500,192899790,5140,5140,5140,5140,0
|
|
20240902,131400,192899790,5140,5140,5140,5140,75
|
|
20240902,131300,192514290,5140,5140,5140,5140,0
|
|
20240902,131200,192514290,5140,5140,5140,5140,0
|
|
20240902,131100,192514290,5140,5140,5140,5110,2452
|
|
20240902,131000,179962030,5140,5140,5140,5140,0
|
|
20240902,130900,179962030,5140,5140,5140,5140,0
|
|
20240902,130800,179962030,5140,5140,5140,5140,80
|
|
20240902,130700,179550830,5140,5140,5140,5140,118
|
|
20240902,130600,178944310,5140,5140,5140,5140,1
|
|
20240902,130500,178939170,5140,5140,5140,5140,0
|
|
20240902,130400,178939170,5140,5140,5140,5140,10
|
|
20240902,130300,178887770,5140,5140,5140,5140,0
|
|
20240902,130200,178887770,5140,5140,5140,5140,0
|
|
20240902,130100,178887770,5140,5140,5140,5140,100
|
|
20240902,130000,178373770,5140,5140,5140,5140,2
|
|
20240902,125900,178363490,5140,5140,5140,5140,29
|
|
20240902,125800,178214430,5140,5140,5140,5140,0
|
|
20240902,125700,178214430,5140,5140,5140,5140,0
|
|
20240902,125600,178214430,5140,5140,5140,5140,0
|
|
20240902,125500,178214430,5140,5140,5140,5140,0
|
|
20240902,125400,178214430,5140,5140,5140,5140,0
|
|
20240902,125300,178214430,5140,5140,5140,5140,0
|
|
20240902,125200,178214430,5140,5140,5140,5140,0
|
|
20240902,125100,178214430,5140,5140,5140,5140,0
|
|
20240902,125000,178214430,5140,5140,5140,5140,0
|
|
20240902,124900,178214430,5140,5140,5140,5140,0
|
|
20240902,124800,178214430,5140,5140,5140,5140,0
|
|
20240902,124700,178214430,5140,5140,5140,5140,4
|
|
20240902,124600,178193870,5140,5140,5140,5140,0
|
|
20240902,124500,178193870,5140,5140,5140,5140,0
|
|
20240902,124400,178193870,5140,5140,5140,5140,102
|
|
20240902,124300,177669590,5140,5140,5140,5140,0
|
|
20240902,124200,177669590,5140,5140,5140,5140,0
|
|
20240902,124100,177669590,5140,5130,5140,5130,25
|
|
20240902,124000,177541140,5130,5130,5130,5130,0
|
|
20240902,123900,177541140,5130,5130,5130,5130,100
|
|
20240902,123800,177028140,5120,5120,5120,5120,0
|
|
20240902,123700,177028140,5120,5110,5120,5110,61
|
|
20240902,123600,176715830,5120,5120,5120,5120,0
|
|
20240902,123500,176715830,5120,5120,5120,5120,0
|
|
20240902,123400,176715830,5120,5120,5120,5120,1
|
|
20240902,123300,176710710,5130,5130,5130,5130,0
|
|
20240902,123200,176710710,5130,5110,5130,5110,12
|
|
20240902,123100,176649370,5100,5100,5100,5100,0
|
|
20240902,123000,176649370,5100,5100,5100,5100,0
|
|
20240902,122900,176649370,5100,5100,5100,5100,12
|
|
20240902,122800,176588170,5100,5100,5100,5100,11
|
|
20240902,122700,176532070,5100,5100,5100,5100,11
|
|
20240902,122600,176475970,5100,5100,5100,5100,20
|
|
20240902,122500,176373970,5100,5100,5100,5100,22
|
|
20240902,122400,176261770,5100,5100,5100,5100,11
|
|
20240902,122300,176205670,5100,5100,5100,5100,22
|
|
20240902,122200,176093470,5100,5090,5100,5090,22
|
|
20240902,122100,175981320,5090,5090,5090,5090,19
|
|
20240902,122000,175884610,5100,5100,5100,5100,14
|
|
20240902,121900,175813210,5110,5110,5110,5110,1
|
|
20240902,121800,175808100,5100,5100,5110,5100,23
|
|
20240902,121700,175690790,5110,5100,5110,5100,12
|
|
20240902,121600,175629580,5100,5100,5100,5100,17
|
|
20240902,121500,175542880,5090,5090,5090,5090,22
|
|
20240902,121400,175430900,5090,5090,5090,5090,22
|
|
20240902,121300,175318920,5090,5110,5110,5090,11
|
|
20240902,121200,175262830,5100,5100,5100,5100,373
|
|
20240902,121100,173360530,5100,5100,5100,5100,22
|
|
20240902,121000,173248330,5110,5110,5110,5100,16
|
|
20240902,120900,173166680,5090,5090,5090,5090,22
|
|
20240902,120800,173054700,5110,5090,5110,5090,25
|
|
20240902,120700,172927390,5100,5100,5100,5100,0
|
|
20240902,120600,172927390,5100,5100,5100,5100,11
|
|
20240902,120500,172871290,5100,5090,5100,5090,30
|
|
20240902,120400,172718530,5090,5090,5090,5090,22
|
|
20240902,120300,172606550,5090,5090,5090,5090,12
|
|
20240902,120200,172545470,5100,5100,5100,5100,10
|
|
20240902,120100,172494470,5090,5090,5090,5090,273
|
|
20240902,120000,171104900,5100,5100,5100,5100,11
|
|
20240902,115900,171048800,5110,5090,5110,5090,32
|
|
20240902,115800,170885780,5090,5090,5090,5090,0
|
|
20240902,115700,170885780,5090,5100,5100,5090,22
|
|
20240902,115600,170773770,5100,5100,5100,5090,239
|
|
20240902,115500,169557090,5090,5090,5090,5090,23
|
|
20240902,115400,169440020,5100,5090,5100,5090,22
|
|
20240902,115300,169327930,5100,5100,5100,5100,11
|
|
20240902,115200,169271830,5110,5100,5110,5100,100
|
|
20240902,115100,168760920,5100,5100,5100,5100,12
|
|
20240902,115000,168699720,5100,5100,5100,5100,28
|
|
20240902,114900,168556920,5110,5090,5110,5090,12
|
|
20240902,114800,168495820,5130,5100,5130,5100,102
|
|
20240902,114700,167973210,5100,5100,5100,5100,14
|
|
20240902,114600,167901810,5100,5100,5100,5100,11
|
|
20240902,114500,167845710,5100,5100,5100,5100,11
|
|
20240902,114400,167789610,5100,5100,5100,5100,12
|
|
20240902,114300,167728410,5110,5110,5110,5110,26
|
|
20240902,114200,167595550,5110,5110,5110,5110,11
|
|
20240902,114100,167539340,5110,5110,5110,5110,11
|
|
20240902,114000,167483130,5110,5110,5110,5110,11
|
|
20240902,113900,167426920,5110,5110,5110,5110,22
|
|
20240902,113800,167314500,5110,5110,5110,5110,11
|
|
20240902,113700,167258290,5110,5110,5110,5110,44
|
|
20240902,113600,167033450,5110,5110,5110,5110,22
|
|
20240902,113500,166921030,5110,5110,5110,5110,11
|
|
20240902,113400,166864820,5110,5110,5110,5110,11
|
|
20240902,113300,166808610,5110,5110,5110,5110,11
|
|
20240902,113200,166752400,5110,5100,5110,5100,228
|
|
20240902,113100,165589430,5100,5100,5100,5100,1233
|
|
20240902,113000,159301130,5100,5100,5100,5100,11
|
|
20240902,112900,159245030,5100,5100,5100,5100,34
|
|
20240902,112800,159071630,5100,5100,5100,5100,0
|
|
20240902,112700,159071630,5100,5100,5100,5100,274
|
|
20240902,112600,157674230,5100,5100,5100,5100,200
|
|
20240902,112500,156654230,5100,5100,5100,5100,22
|
|
20240902,112400,156542030,5100,5100,5100,5100,22
|
|
20240902,112300,156429830,5100,5100,5100,5100,130
|
|
20240902,112200,155766830,5100,5110,5110,5100,22
|
|
20240902,112100,155654620,5100,5100,5100,5100,33
|
|
20240902,112000,155486320,5110,5110,5110,5110,1
|
|
20240902,111900,155481210,5110,5110,5110,5110,69
|
|
20240902,111800,155128620,5100,5100,5100,5100,22
|
|
20240902,111700,155016420,5100,5090,5100,5090,166
|
|
20240902,111600,154169930,5090,5080,5100,5080,13
|
|
20240902,111500,154103760,5080,5090,5090,5080,22
|
|
20240902,111400,153991930,5100,5090,5100,5080,59
|
|
20240902,111300,153691620,5090,5090,5090,5090,16
|
|
20240902,111200,153610180,5090,5100,5100,5090,25
|
|
20240902,111100,153482920,5090,5110,5110,5090,23
|
|
20240902,111000,153365820,5100,5090,5100,5090,169
|
|
20240902,110900,152504160,5090,5100,5100,5090,22
|
|
20240902,110800,152392170,5110,5090,5110,5090,23
|
|
20240902,110700,152275080,5100,5100,5100,5100,1
|
|
20240902,110600,152269980,5080,5110,5110,5080,29
|
|
20240902,110500,152122410,5080,5110,5110,5080,3761
|
|
20240902,110400,132965230,5110,5110,5110,5110,22
|
|
20240902,110300,132852810,5130,5120,5130,5120,77
|
|
20240902,110200,132458560,5110,5120,5120,5110,18
|
|
20240902,110100,132366510,5110,5110,5120,5110,23
|
|
20240902,110000,132248970,5120,5110,5120,5110,12
|
|
20240902,105900,132187640,5120,5110,5120,5110,12
|
|
20240902,105800,132126310,5120,5110,5120,5110,72
|
|
20240902,105700,131758370,5100,5110,5110,5100,90
|
|
20240902,105600,131299350,5120,5110,5120,5100,21
|
|
20240902,105500,131192220,5110,5120,5120,5110,3
|
|
20240902,105400,131176880,5100,5110,5110,5100,22
|
|
20240902,105300,131064660,5120,5100,5120,5100,1553
|
|
20240902,105200,123143190,5110,5120,5120,5110,569
|
|
20240902,105100,120234600,5130,5120,5130,5120,302
|
|
20240902,105000,118688350,5120,5110,5120,5110,33
|
|
20240902,104900,118519610,5120,5110,5120,5110,12
|
|
20240902,104800,118458280,5110,5110,5110,5110,17
|
|
20240902,104700,118371410,5120,5120,5130,5120,17
|
|
20240902,104600,118284360,5120,5120,5120,5120,11
|
|
20240902,104500,118228040,5110,5120,5120,5110,20
|
|
20240902,104400,118125830,5120,5130,5130,5120,3
|
|
20240902,104300,118110460,5120,5130,5130,5120,115
|
|
20240902,104200,117521350,5130,5120,5130,5120,377
|
|
20240902,104100,115591090,5120,5120,5120,5120,24
|
|
20240902,104000,115468210,5120,5120,5130,5120,23
|
|
20240902,103900,115350440,5130,5120,5130,5120,12
|
|
20240902,103800,115288990,5130,5120,5130,5120,12
|
|
20240902,103700,115227540,5130,5120,5130,5120,12
|
|
20240902,103600,115166090,5120,5120,5130,5120,41
|
|
20240902,103500,114956110,5130,5120,5130,5120,12
|
|
20240902,103400,114894660,5120,5130,5130,5120,35
|
|
20240902,103300,114715450,5120,5130,5130,5120,112
|
|
20240902,103200,114141000,5130,5110,5130,5110,21
|
|
20240902,103100,114033580,5120,5120,5120,5110,183
|
|
20240902,103000,113098430,5110,5110,5110,5110,32
|
|
20240902,102900,112934910,5120,5120,5120,5110,536
|
|
20240902,102800,110195600,5120,5120,5120,5120,0
|
|
20240902,102700,110195600,5120,5120,5120,5120,13
|
|
20240902,102600,110129040,5140,5140,5140,5140,0
|
|
20240902,102500,110129040,5140,5140,5140,5140,0
|
|
20240902,102400,110129040,5140,5140,5140,5140,0
|
|
20240902,102300,110129040,5140,5140,5140,5140,1501
|
|
20240902,102200,102413900,5130,5130,5130,5130,0
|
|
20240902,102100,102413900,5130,5130,5130,5130,344
|
|
20240902,102000,100649180,5120,5120,5120,5120,1
|
|
20240902,101900,100644060,5120,5120,5120,5120,0
|
|
20240902,101800,100644060,5120,5120,5120,5120,0
|
|
20240902,101700,100644060,5120,5120,5120,5120,1
|
|
20240902,101600,100638940,5110,5110,5110,5110,13
|
|
20240902,101500,100572510,5120,5120,5120,5120,156
|
|
20240902,101400,99773790,5140,5140,5140,5140,2
|
|
20240902,101300,99763510,5140,5140,5140,5140,0
|
|
20240902,101200,99763510,5140,5140,5140,5120,1002
|
|
20240902,101100,94633230,5130,5140,5140,5130,1010
|
|
20240902,101000,89451910,5140,5140,5140,5140,12
|
|
20240902,100900,89390230,5140,5130,5140,5130,15
|
|
20240902,100800,89313260,5130,5140,5140,5130,62
|
|
20240902,100700,88994990,5130,5150,5150,5130,61
|
|
20240902,100600,88682030,5150,5150,5150,5150,500
|
|
20240902,100500,86107030,5150,5150,5150,5150,1
|
|
20240902,100400,86101880,5150,5150,5150,5150,0
|
|
20240902,100300,86101880,5150,5150,5150,5150,0
|
|
20240902,100200,86101880,5150,5150,5150,5150,11
|
|
20240902,100100,86045230,5150,5150,5150,5150,239
|
|
20240902,100000,84814380,5150,5150,5150,5150,12
|
|
20240902,095900,84752580,5140,5140,5140,5140,0
|
|
20240902,095800,84752580,5140,5140,5140,5140,68
|
|
20240902,095700,84403060,5120,5120,5120,5120,0
|
|
20240902,095600,84403060,5120,5130,5140,5120,124
|
|
20240902,095500,83765950,5120,5120,5120,5120,21
|
|
20240902,095400,83658430,5120,5110,5120,5110,4
|
|
20240902,095300,83637980,5110,5110,5110,5110,0
|
|
20240902,095200,83637980,5110,5110,5110,5100,940
|
|
20240902,095100,78841140,5110,5110,5110,5110,26
|
|
20240902,095000,78708280,5110,5130,5130,5110,1114
|
|
20240902,094900,73010720,5130,5140,5140,5130,6
|
|
20240902,094800,72979900,5120,5140,5150,5120,1079
|
|
20240902,094700,67453830,5140,5140,5140,5140,1
|
|
20240902,094600,67448690,5140,5120,5150,5120,18
|
|
20240902,094500,67356420,5130,5140,5150,5130,715
|
|
20240902,094400,63688440,5140,5140,5140,5140,12
|
|
20240902,094300,63626760,5140,5140,5140,5140,13
|
|
20240902,094200,63559940,5150,5140,5150,5140,131
|
|
20240902,094100,62886590,5140,5140,5140,5140,13
|
|
20240902,094000,62819770,5160,5160,5160,5160,10
|
|
20240902,093900,62768170,5150,5150,5150,5150,1003
|
|
20240902,093800,57602720,5170,5170,5170,5170,0
|
|
20240902,093700,57602720,5170,5160,5170,5160,1018
|
|
20240902,093600,52349740,5150,5140,5150,5140,142
|
|
20240902,093500,51618800,5140,5140,5140,5140,2
|
|
20240902,093400,51608520,5130,5130,5130,5130,13
|
|
20240902,093300,51541830,5130,5130,5130,5130,1097
|
|
20240902,093200,45914220,5120,5120,5120,5120,13
|
|
20240902,093100,45847660,5130,5120,5130,5120,184
|
|
20240902,093000,44905380,5120,5120,5120,5120,1
|
|
20240902,092900,44900260,5110,5110,5110,5110,13
|
|
20240902,092800,44833830,5110,5120,5120,5110,1064
|
|
20240902,092700,39387040,5120,5120,5120,5120,173
|
|
20240902,092600,38501280,5120,5130,5130,5120,593
|
|
20240902,092500,35459320,5130,5130,5130,5130,0
|
|
20240902,092400,35459320,5130,5130,5130,5130,13
|
|
20240902,092300,35392630,5140,5140,5140,5140,7
|
|
20240902,092200,35356650,5140,5150,5150,5140,705
|
|
20240902,092100,31732930,5150,5150,5150,5150,135
|
|
20240902,092000,31037680,5140,5140,5140,5140,0
|
|
20240902,091900,31037680,5140,5140,5140,5140,1024
|
|
20240902,091800,25774320,5140,5160,5160,5140,2236
|
|
20240902,091700,14258900,5150,5150,5150,5150,0
|
|
20240902,091600,14258900,5150,5150,5150,5150,500
|
|
20240902,091500,11683900,5150,5150,5150,5150,138
|
|
20240902,091400,10973200,5150,5150,5150,5150,77
|
|
20240902,091300,10576650,5150,5160,5160,5150,539
|
|
20240902,091200,7797220,5190,5190,5190,5190,0
|
|
20240902,091100,7797220,5190,5170,5190,5170,215
|
|
20240902,091000,6685510,5180,5180,5180,5180,22
|
|
20240902,090900,6571550,5210,5210,5210,5210,0
|
|
20240902,090800,6571550,5210,5210,5210,5210,1
|
|
20240902,090700,6566340,5210,5200,5210,5200,4
|
|
20240902,090600,6545510,5200,5170,5200,5170,11
|
|
20240902,090500,6488430,5200,5200,5200,5200,2
|
|
20240902,090400,6478030,5200,5200,5200,5200,1000
|
|
20240902,090300,1278030,5190,5190,5190,5180,108
|
|
20240902,090200,717620,5220,5220,5220,5220,0
|
|
20240902,090100,717620,5220,5220,5220,5220,1
|
|
20240902,090000,712400,5200,5200,5200,5200,137
|