626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,192300,238240690,5220,5220,5220,5220,1807
|
|
20240902,192200,238240690,5220,5220,5220,5220,0
|
|
20240902,192100,238240690,5220,5220,5220,5220,0
|
|
20240902,192000,238240690,5220,5220,5220,5220,0
|
|
20240902,191900,238240690,5220,5220,5220,5220,0
|
|
20240902,191800,238240690,5220,5220,5220,5220,0
|
|
20240902,191700,238240690,5220,5220,5220,5220,0
|
|
20240902,191600,238240690,5220,5220,5220,5220,0
|
|
20240902,191500,238240690,5220,5220,5220,5220,0
|
|
20240902,191400,238240690,5220,5220,5220,5220,0
|
|
20240902,191300,238240690,5220,5220,5220,5220,0
|
|
20240902,191200,238240690,5220,5220,5220,5220,0
|
|
20240902,191100,238240690,5220,5220,5220,5220,0
|
|
20240902,191000,238240690,5220,5220,5220,5220,0
|
|
20240902,190900,238240690,5220,5220,5220,5220,0
|
|
20240902,190800,238240690,5220,5220,5220,5220,0
|
|
20240902,190700,238240690,5220,5220,5220,5220,0
|
|
20240902,190600,238240690,5220,5220,5220,5220,0
|
|
20240902,190500,238240690,5220,5220,5220,5220,0
|
|
20240902,190400,238240690,5220,5220,5220,5220,0
|
|
20240902,190300,238240690,5220,5220,5220,5220,0
|
|
20240902,190200,238240690,5220,5220,5220,5220,0
|
|
20240902,190100,238240690,5220,5220,5220,5220,0
|
|
20240902,190000,238240690,5220,5220,5220,5220,0
|
|
20240902,185900,238240690,5220,5220,5220,5220,0
|
|
20240902,185800,238240690,5220,5220,5220,5220,0
|
|
20240902,185700,238240690,5220,5220,5220,5220,0
|
|
20240902,185600,238240690,5220,5220,5220,5220,0
|
|
20240902,185500,238240690,5220,5220,5220,5220,0
|
|
20240902,185400,238240690,5220,5220,5220,5220,0
|
|
20240902,185300,238240690,5220,5220,5220,5220,1807
|
|
20240902,185200,238240690,5220,5220,5220,5220,0
|
|
20240902,185100,238240690,5220,5220,5220,5220,0
|
|
20240902,185000,238240690,5220,5220,5220,5220,0
|
|
20240902,184900,238240690,5220,5220,5220,5220,0
|
|
20240902,184800,238240690,5220,5220,5220,5220,0
|
|
20240902,184700,238240690,5220,5220,5220,5220,0
|
|
20240902,184600,238240690,5220,5220,5220,5220,0
|
|
20240902,184500,238240690,5220,5220,5220,5220,0
|
|
20240902,184400,238240690,5220,5220,5220,5220,0
|
|
20240902,184300,238240690,5220,5220,5220,5220,0
|
|
20240902,184200,238240690,5220,5220,5220,5220,0
|
|
20240902,184100,238240690,5220,5220,5220,5220,0
|
|
20240902,184000,238240690,5220,5220,5220,5220,0
|
|
20240902,183900,238240690,5220,5220,5220,5220,0
|
|
20240902,183800,238240690,5220,5220,5220,5220,0
|
|
20240902,183700,238240690,5220,5220,5220,5220,0
|
|
20240902,183600,238240690,5220,5220,5220,5220,0
|
|
20240902,183500,238240690,5220,5220,5220,5220,0
|
|
20240902,183400,238240690,5220,5220,5220,5220,0
|
|
20240902,183300,238240690,5220,5220,5220,5220,0
|
|
20240902,183200,238240690,5220,5220,5220,5220,0
|
|
20240902,183100,238240690,5220,5220,5220,5220,0
|
|
20240902,183000,238240690,5220,5220,5220,5220,0
|
|
20240902,182900,238240690,5220,5220,5220,5220,0
|
|
20240902,182800,238240690,5220,5220,5220,5220,0
|
|
20240902,182700,238240690,5220,5220,5220,5220,0
|
|
20240902,182600,238240690,5220,5220,5220,5220,0
|
|
20240902,182500,238240690,5220,5220,5220,5220,0
|
|
20240902,182400,238240690,5220,5220,5220,5220,0
|
|
20240902,182300,238240690,5220,5220,5220,5220,1807
|
|
20240902,182200,238240690,5220,5220,5220,5220,0
|
|
20240902,182100,238240690,5220,5220,5220,5220,0
|
|
20240902,182000,238240690,5220,5220,5220,5220,0
|
|
20240902,181900,238240690,5220,5220,5220,5220,0
|
|
20240902,181800,238240690,5220,5220,5220,5220,0
|
|
20240902,181700,238240690,5220,5220,5220,5220,0
|
|
20240902,181600,238240690,5220,5220,5220,5220,0
|
|
20240902,181500,238240690,5220,5220,5220,5220,0
|
|
20240902,181400,238240690,5220,5220,5220,5220,0
|
|
20240902,181300,238240690,5220,5220,5220,5220,0
|
|
20240902,181200,238240690,5220,5220,5220,5220,0
|
|
20240902,181100,238240690,5220,5220,5220,5220,0
|
|
20240902,181000,238240690,5220,5220,5220,5220,0
|
|
20240902,180900,238240690,5220,5220,5220,5220,0
|
|
20240902,180800,238240690,5220,5220,5220,5220,0
|
|
20240902,180700,238240690,5220,5220,5220,5220,0
|
|
20240902,180600,238240690,5220,5220,5220,5220,0
|
|
20240902,180500,238240690,5220,5220,5220,5220,0
|
|
20240902,180400,238240690,5220,5220,5220,5220,0
|
|
20240902,180300,238240690,5220,5220,5220,5220,0
|
|
20240902,180200,238240690,5220,5220,5220,5220,0
|
|
20240902,180100,238240690,5220,5220,5220,5220,0
|
|
20240902,180000,238240690,5220,5220,5220,5220,0
|
|
20240902,175900,238240690,5220,5220,5220,5220,0
|
|
20240902,175800,238240690,5220,5220,5220,5220,0
|
|
20240902,175700,238240690,5220,5220,5220,5220,0
|
|
20240902,175600,238240690,5220,5220,5220,5220,0
|
|
20240902,175500,238240690,5220,5220,5220,5220,0
|
|
20240902,175400,238240690,5220,5220,5220,5220,0
|
|
20240902,175300,238240690,5220,5220,5220,5220,1807
|
|
20240902,175200,238240690,5220,5220,5220,5220,0
|
|
20240902,175100,238240690,5220,5220,5220,5220,0
|
|
20240902,175000,238240690,5220,5220,5220,5220,0
|
|
20240902,174900,238240690,5220,5220,5220,5220,0
|
|
20240902,174800,238240690,5220,5220,5220,5220,0
|
|
20240902,174700,238240690,5220,5220,5220,5220,0
|
|
20240902,174600,238240690,5220,5220,5220,5220,0
|
|
20240902,174500,238240690,5220,5220,5220,5220,0
|
|
20240902,174400,238240690,5220,5220,5220,5220,0
|
|
20240902,174300,238240690,5220,5220,5220,5220,0
|
|
20240902,174200,238240690,5220,5220,5220,5220,0
|
|
20240902,174100,238240690,5220,5220,5220,5220,0
|
|
20240902,174000,238240690,5220,5220,5220,5220,0
|
|
20240902,173900,238240690,5220,5220,5220,5220,0
|
|
20240902,173800,238240690,5220,5220,5220,5220,0
|
|
20240902,173700,238240690,5220,5220,5220,5220,0
|
|
20240902,173600,238240690,5220,5220,5220,5220,0
|
|
20240902,173500,238240690,5220,5220,5220,5220,0
|
|
20240902,173400,238240690,5220,5220,5220,5220,0
|
|
20240902,173300,238240690,5220,5220,5220,5220,0
|
|
20240902,173200,238240690,5220,5220,5220,5220,0
|
|
20240902,173100,238240690,5220,5220,5220,5220,0
|
|
20240902,173000,238240690,5220,5220,5220,5220,0
|
|
20240902,172900,238240690,5220,5220,5220,5220,0
|
|
20240902,172800,238240690,5220,5220,5220,5220,0
|
|
20240902,172700,238240690,5220,5220,5220,5220,0
|
|
20240902,172600,238240690,5220,5220,5220,5220,0
|
|
20240902,172500,238240690,5220,5220,5220,5220,0
|
|
20240902,172400,238240690,5220,5220,5220,5220,0
|
|
20240902,172300,238240690,5220,5220,5220,5220,1807
|
|
20240902,172200,238240690,5220,5220,5220,5220,0
|
|
20240902,172100,238240690,5220,5220,5220,5220,0
|
|
20240902,172000,238240690,5220,5220,5220,5220,0
|
|
20240902,171900,238240690,5220,5220,5220,5220,0
|
|
20240902,171800,238240690,5220,5220,5220,5220,0
|
|
20240902,171700,238240690,5220,5220,5220,5220,0
|
|
20240902,171600,238240690,5220,5220,5220,5220,0
|
|
20240902,171500,238240690,5220,5220,5220,5220,0
|
|
20240902,171400,238240690,5220,5220,5220,5220,0
|
|
20240902,171300,238240690,5220,5220,5220,5220,0
|
|
20240902,171200,238240690,5220,5220,5220,5220,0
|
|
20240902,171100,238240690,5220,5220,5220,5220,0
|
|
20240902,171000,238240690,5220,5220,5220,5220,0
|
|
20240902,170900,238240690,5220,5220,5220,5220,0
|
|
20240902,170800,238240690,5220,5220,5220,5220,0
|
|
20240902,170700,238240690,5220,5220,5220,5220,0
|
|
20240902,170600,238240690,5220,5220,5220,5220,0
|
|
20240902,170500,238240690,5220,5220,5220,5220,0
|
|
20240902,170400,238240690,5220,5220,5220,5220,0
|
|
20240902,170300,238240690,5220,5220,5220,5220,0
|
|
20240902,170200,238240690,5220,5220,5220,5220,0
|
|
20240902,170100,238240690,5220,5220,5220,5220,0
|
|
20240902,170000,238240690,5220,5220,5220,5220,0
|
|
20240902,165900,238240690,5220,5220,5220,5220,0
|
|
20240902,165800,238240690,5220,5220,5220,5220,0
|
|
20240902,165700,238240690,5220,5220,5220,5220,0
|
|
20240902,165600,238240690,5220,5220,5220,5220,0
|
|
20240902,165500,238240690,5220,5220,5220,5220,0
|
|
20240902,165400,238240690,5220,5220,5220,5220,0
|
|
20240902,165300,238240690,5220,5220,5220,5220,1807
|
|
20240902,165200,238240690,5220,5220,5220,5220,0
|
|
20240902,165100,238240690,5220,5220,5220,5220,0
|
|
20240902,165000,238240690,5220,5220,5220,5220,0
|
|
20240902,164900,238240690,5220,5220,5220,5220,0
|
|
20240902,164800,238240690,5220,5220,5220,5220,0
|
|
20240902,164700,238240690,5220,5220,5220,5220,0
|
|
20240902,164600,238240690,5220,5220,5220,5220,0
|
|
20240902,164500,238240690,5220,5220,5220,5220,0
|
|
20240902,164400,238240690,5220,5220,5220,5220,0
|
|
20240902,164300,238240690,5220,5220,5220,5220,0
|
|
20240902,164200,238240690,5220,5220,5220,5220,0
|
|
20240902,164100,238240690,5220,5220,5220,5220,0
|
|
20240902,164000,238240690,5220,5220,5220,5220,0
|
|
20240902,163900,238240690,5220,5220,5220,5220,0
|
|
20240902,163800,238240690,5220,5220,5220,5220,0
|
|
20240902,163700,238240690,5220,5220,5220,5220,0
|
|
20240902,163600,238240690,5220,5220,5220,5220,0
|
|
20240902,163500,238240690,5220,5220,5220,5220,0
|
|
20240902,163400,238240690,5220,5220,5220,5220,0
|
|
20240902,163300,238240690,5220,5220,5220,5220,0
|
|
20240902,163200,238240690,5220,5220,5220,5220,0
|
|
20240902,163100,238240690,5220,5220,5220,5220,0
|
|
20240902,163000,238240690,5220,5220,5220,5220,0
|
|
20240902,162900,238240690,5220,5220,5220,5220,0
|
|
20240902,162800,238240690,5220,5220,5220,5220,0
|
|
20240902,162700,238240690,5220,5220,5220,5220,0
|
|
20240902,162600,238240690,5220,5220,5220,5220,0
|
|
20240902,162500,238240690,5220,5220,5220,5220,0
|
|
20240902,162400,238240690,5220,5220,5220,5220,0
|
|
20240902,162300,238240690,5220,5220,5220,5220,1807
|
|
20240902,162200,238240690,5220,5220,5220,5220,0
|
|
20240902,162100,238240690,5220,5220,5220,5220,0
|
|
20240902,162000,238240690,5220,5220,5220,5220,0
|
|
20240902,161900,238240690,5220,5220,5220,5220,0
|
|
20240902,161800,238240690,5220,5220,5220,5220,0
|
|
20240902,161700,238240690,5220,5220,5220,5220,0
|
|
20240902,161600,238240690,5220,5220,5220,5220,0
|
|
20240902,161500,238240690,5220,5220,5220,5220,0
|
|
20240902,161400,238240690,5220,5220,5220,5220,0
|
|
20240902,161300,238240690,5220,5220,5220,5220,0
|
|
20240902,161200,238240690,5220,5220,5220,5220,0
|
|
20240902,161100,238240690,5220,5220,5220,5220,0
|
|
20240902,161000,238240690,5220,5220,5220,5220,0
|
|
20240902,160900,238240690,5220,5220,5220,5220,0
|
|
20240902,160800,238240690,5220,5220,5220,5220,0
|
|
20240902,160700,238240690,5220,5220,5220,5220,0
|
|
20240902,160600,238240690,5220,5220,5220,5220,0
|
|
20240902,160500,238240690,5220,5220,5220,5220,0
|
|
20240902,160400,238240690,5220,5220,5220,5220,0
|
|
20240902,160300,238240690,5220,5220,5220,5220,0
|
|
20240902,160200,238240690,5220,5220,5220,5220,0
|
|
20240902,160100,238240690,5220,5220,5220,5220,0
|
|
20240902,160000,238240690,5220,5220,5220,5220,0
|
|
20240902,155900,238240690,5220,5220,5220,5220,0
|
|
20240902,155800,238240690,5220,5220,5220,5220,0
|
|
20240902,155700,238240690,5220,5220,5220,5220,0
|
|
20240902,155600,238240690,5220,5220,5220,5220,0
|
|
20240902,155500,238240690,5220,5220,5220,5220,0
|
|
20240902,155400,238240690,5220,5220,5220,5220,0
|
|
20240902,155300,238240690,5220,5220,5220,5220,1807
|
|
20240902,155200,238240690,5220,5220,5220,5220,0
|
|
20240902,155100,238240690,5220,5220,5220,5220,0
|
|
20240902,155000,238240690,5220,5220,5220,5220,0
|
|
20240902,154900,238240690,5220,5220,5220,5220,0
|
|
20240902,154800,238240690,5220,5220,5220,5220,0
|
|
20240902,154700,238240690,5220,5220,5220,5220,0
|
|
20240902,154600,238240690,5220,5220,5220,5220,0
|
|
20240902,154500,238240690,5220,5220,5220,5220,0
|
|
20240902,154400,238240690,5220,5220,5220,5220,0
|
|
20240902,154300,238240690,5220,5220,5220,5220,0
|
|
20240902,154200,238240690,5220,5220,5220,5220,0
|
|
20240902,154100,238240690,5220,5220,5220,5220,0
|
|
20240902,154000,238240690,5220,5220,5220,5220,0
|
|
20240902,153900,238240690,5220,5220,5220,5220,0
|
|
20240902,153800,238240690,5220,5220,5220,5220,0
|
|
20240902,153700,238240690,5220,5220,5220,5220,0
|
|
20240902,153600,238240690,5220,5220,5220,5220,0
|
|
20240902,153500,238240690,5220,5220,5220,5220,0
|
|
20240902,153400,238240690,5220,5220,5220,5220,0
|
|
20240902,153300,238240690,5220,5220,5220,5220,0
|
|
20240902,153200,238240690,5220,5220,5220,5220,0
|
|
20240902,153100,238240690,5220,5220,5220,5220,0
|
|
20240902,153000,238240690,5220,5220,5220,5220,1807
|
|
20240902,152900,228808150,5210,5210,5210,5210,0
|
|
20240902,152800,228808150,5210,5210,5210,5210,0
|
|
20240902,152700,228808150,5210,5210,5210,5210,0
|
|
20240902,152600,228808150,5210,5210,5210,5210,0
|
|
20240902,152500,228808150,5210,5210,5210,5210,0
|
|
20240902,152400,228808150,5210,5210,5210,5210,0
|
|
20240902,152300,228808150,5210,5210,5210,5210,0
|
|
20240902,152200,228808150,5210,5210,5210,5210,0
|
|
20240902,152100,228808150,5210,5210,5210,5210,0
|
|
20240902,152000,228808150,5210,5210,5210,5210,0
|
|
20240902,151900,228808150,5210,5200,5210,5200,1000
|
|
20240902,151800,223600900,5200,5200,5200,5200,550
|
|
20240902,151700,220740900,5210,5210,5210,5210,0
|
|
20240902,151600,220740900,5210,5210,5210,5210,0
|
|
20240902,151500,220740900,5210,5210,5210,5210,0
|
|
20240902,151400,220740900,5210,5210,5210,5210,0
|
|
20240902,151300,220740900,5210,5210,5210,5210,0
|
|
20240902,151200,220740900,5210,5210,5210,5210,0
|
|
20240902,151100,220740900,5210,5210,5210,5210,0
|
|
20240902,151000,220740900,5210,5210,5210,5210,0
|
|
20240902,150900,220740900,5210,5210,5210,5210,0
|
|
20240902,150800,220740900,5210,5210,5210,5210,0
|
|
20240902,150700,220740900,5210,5210,5210,5210,0
|
|
20240902,150600,220740900,5210,5210,5210,5210,0
|
|
20240902,150500,220740900,5210,5210,5210,5210,0
|
|
20240902,150400,220740900,5210,5180,5210,5180,304
|
|
20240902,150300,219160570,5190,5190,5190,5190,0
|
|
20240902,150200,219160570,5190,5190,5190,5190,0
|
|
20240902,150100,219160570,5190,5190,5190,5190,0
|
|
20240902,150000,219160570,5190,5190,5190,5190,0
|
|
20240902,145900,219160570,5190,5190,5190,5190,0
|
|
20240902,145800,219160570,5190,5190,5190,5190,2
|
|
20240902,145700,219150190,5170,5170,5170,5170,0
|
|
20240902,145600,219150190,5170,5170,5170,5170,0
|
|
20240902,145500,219150190,5170,5170,5170,5170,0
|
|
20240902,145400,219150190,5170,5170,5170,5170,0
|
|
20240902,145300,219150190,5170,5170,5170,5170,0
|
|
20240902,145200,219150190,5170,5170,5170,5170,0
|
|
20240902,145100,219150190,5170,5170,5170,5170,0
|
|
20240902,145000,219150190,5170,5170,5170,5170,0
|
|
20240902,144900,219150190,5170,5170,5170,5170,10
|
|
20240902,144800,219098490,5200,5200,5200,5200,0
|
|
20240902,144700,219098490,5200,5200,5200,5200,0
|
|
20240902,144600,219098490,5200,5200,5200,5200,0
|
|
20240902,144500,219098490,5200,5200,5200,5200,0
|
|
20240902,144400,219098490,5200,5200,5200,5200,0
|
|
20240902,144300,219098490,5200,5200,5200,5200,0
|
|
20240902,144200,219098490,5200,5200,5200,5200,0
|
|
20240902,144100,219098490,5200,5200,5200,5200,0
|
|
20240902,144000,219098490,5200,5200,5200,5200,100
|
|
20240902,143900,218578490,5200,5200,5200,5200,31
|
|
20240902,143800,218417290,5200,5200,5200,5200,1
|
|
20240902,143700,218412090,5170,5170,5170,5170,1
|
|
20240902,143600,218406920,5160,5160,5160,5160,0
|
|
20240902,143500,218406920,5160,5160,5160,5160,0
|
|
20240902,143400,218406920,5160,5160,5160,5160,0
|
|
20240902,143300,218406920,5160,5160,5160,5160,0
|
|
20240902,143200,218406920,5160,5160,5160,5160,0
|
|
20240902,143100,218406920,5160,5160,5160,5160,500
|
|
20240902,143000,215826920,5200,5200,5200,5200,0
|
|
20240902,142900,215826920,5200,5200,5200,5200,0
|
|
20240902,142800,215826920,5200,5200,5200,5200,850
|
|
20240902,142700,211406920,5200,5200,5200,5200,100
|
|
20240902,142600,210886920,5200,5200,5200,5200,438
|
|
20240902,142500,208609320,5200,5190,5200,5190,2
|
|
20240902,142400,208598930,5200,5200,5200,5200,0
|
|
20240902,142300,208598930,5200,5200,5200,5200,0
|
|
20240902,142200,208598930,5200,5200,5200,5200,0
|
|
20240902,142100,208598930,5200,5200,5200,5200,0
|
|
20240902,142000,208598930,5200,5200,5200,5200,0
|
|
20240902,141900,208598930,5200,5200,5200,5200,161
|
|
20240902,141800,207761730,5200,5200,5200,5200,500
|
|
20240902,141700,205161730,5200,5200,5200,5200,728
|
|
20240902,141600,201376130,5200,5200,5200,5200,0
|
|
20240902,141500,201376130,5200,5200,5200,5200,0
|
|
20240902,141400,201376130,5200,5200,5200,5200,495
|
|
20240902,141300,198802130,5200,5200,5200,5200,121
|
|
20240902,141200,198172930,5150,5150,5150,5150,0
|
|
20240902,141100,198172930,5150,5150,5150,5150,0
|
|
20240902,141000,198172930,5150,5150,5150,5150,0
|
|
20240902,140900,198172930,5150,5150,5150,5150,0
|
|
20240902,140800,198172930,5150,5150,5150,5150,0
|
|
20240902,140700,198172930,5150,5150,5150,5150,0
|
|
20240902,140600,198172930,5150,5170,5170,5150,45
|
|
20240902,140500,197940560,5200,5200,5200,5200,0
|
|
20240902,140400,197940560,5200,5200,5200,5200,212
|
|
20240902,140300,196838160,5190,5190,5190,5190,202
|
|
20240902,140200,195789780,5190,5190,5190,5190,0
|
|
20240902,140100,195789780,5190,5190,5190,5190,0
|
|
20240902,140000,195789780,5190,5190,5190,5190,0
|
|
20240902,135900,195789780,5190,5190,5190,5190,0
|
|
20240902,135800,195789780,5190,5190,5190,5190,0
|
|
20240902,135700,195789780,5190,5190,5190,5190,0
|
|
20240902,135600,195789780,5190,5190,5190,5190,0
|
|
20240902,135500,195789780,5190,5190,5190,5190,0
|
|
20240902,135400,195789780,5190,5190,5190,5190,0
|
|
20240902,135300,195789780,5190,5190,5190,5190,0
|
|
20240902,135200,195789780,5190,5190,5190,5190,1
|
|
20240902,135100,195784590,5180,5180,5180,5180,0
|
|
20240902,135000,195784590,5180,5180,5180,5180,0
|
|
20240902,134900,195784590,5180,5180,5180,5180,0
|
|
20240902,134800,195784590,5180,5180,5180,5180,0
|
|
20240902,134700,195784590,5180,5180,5180,5180,0
|
|
20240902,134600,195784590,5180,5180,5180,5180,0
|
|
20240902,134500,195784590,5180,5180,5180,5180,0
|
|
20240902,134400,195784590,5180,5180,5180,5180,0
|
|
20240902,134300,195784590,5180,5180,5180,5180,0
|
|
20240902,134200,195784590,5180,5180,5180,5180,300
|
|
20240902,134100,194230590,5180,5180,5180,5180,0
|
|
20240902,134000,194230590,5180,5180,5180,5180,0
|
|
20240902,133900,194230590,5180,5180,5180,5180,0
|
|
20240902,133800,194230590,5180,5180,5180,5180,0
|
|
20240902,133700,194230590,5180,5180,5180,5180,1
|
|
20240902,133600,194225410,5180,5180,5180,5180,0
|
|
20240902,133500,194225410,5180,5180,5180,5180,0
|
|
20240902,133400,194225410,5180,5180,5180,5180,0
|
|
20240902,133300,194225410,5180,5180,5180,5180,396
|
|
20240902,133200,192174130,5170,5170,5170,5170,501
|
|
20240902,133100,189583960,5170,5170,5170,5170,1
|
|
20240902,133000,189578790,5160,5160,5160,5160,0
|
|
20240902,132900,189578790,5160,5160,5160,5160,0
|
|
20240902,132800,189578790,5160,5160,5160,5160,0
|
|
20240902,132700,189578790,5160,5160,5160,5160,0
|
|
20240902,132600,189578790,5160,5160,5160,5160,0
|
|
20240902,132500,189578790,5160,5160,5160,5160,0
|
|
20240902,132400,189578790,5160,5160,5160,5160,0
|
|
20240902,132300,189578790,5160,5160,5160,5160,0
|
|
20240902,132200,189578790,5160,5160,5160,5160,0
|
|
20240902,132100,189578790,5160,5160,5160,5160,0
|
|
20240902,132000,189578790,5160,5160,5160,5160,0
|
|
20240902,131900,189578790,5160,5160,5160,5160,0
|
|
20240902,131800,189578790,5160,5160,5160,5160,0
|
|
20240902,131700,189578790,5160,5160,5160,5160,7
|
|
20240902,131600,189542670,5160,5160,5160,5160,10
|
|
20240902,131500,189491070,5150,5150,5150,5150,0
|
|
20240902,131400,189491070,5150,5150,5150,5150,0
|
|
20240902,131300,189491070,5150,5150,5150,5150,0
|
|
20240902,131200,189491070,5150,5150,5150,5150,0
|
|
20240902,131100,189491070,5150,5150,5150,5150,0
|
|
20240902,131000,189491070,5150,5150,5150,5150,80
|
|
20240902,130900,189079070,5150,5150,5150,5150,0
|
|
20240902,130800,189079070,5150,5150,5150,5150,0
|
|
20240902,130700,189079070,5150,5150,5150,5150,0
|
|
20240902,130600,189079070,5150,5150,5150,5150,0
|
|
20240902,130500,189079070,5150,5150,5150,5150,0
|
|
20240902,130400,189079070,5150,5150,5150,5150,3
|
|
20240902,130300,189063620,5160,5160,5160,5160,0
|
|
20240902,130200,189063620,5160,5160,5160,5160,0
|
|
20240902,130100,189063620,5160,5160,5160,5160,0
|
|
20240902,130000,189063620,5160,5160,5160,5160,6
|
|
20240902,125900,189032660,5160,5160,5160,5160,0
|
|
20240902,125800,189032660,5160,5160,5160,5160,0
|
|
20240902,125700,189032660,5160,5160,5160,5160,0
|
|
20240902,125600,189032660,5160,5160,5160,5160,9
|
|
20240902,125500,188986220,5160,5160,5160,5160,20
|
|
20240902,125400,188883020,5160,5160,5160,5160,0
|
|
20240902,125300,188883020,5160,5160,5160,5160,0
|
|
20240902,125200,188883020,5160,5160,5160,5160,18
|
|
20240902,125100,188790140,5160,5160,5160,5160,0
|
|
20240902,125000,188790140,5160,5160,5160,5160,0
|
|
20240902,124900,188790140,5160,5160,5160,5160,0
|
|
20240902,124800,188790140,5160,5160,5160,5160,0
|
|
20240902,124700,188790140,5160,5160,5160,5160,0
|
|
20240902,124600,188790140,5160,5160,5160,5160,0
|
|
20240902,124500,188790140,5160,5160,5160,5160,0
|
|
20240902,124400,188790140,5160,5160,5160,5160,0
|
|
20240902,124300,188790140,5160,5160,5160,5160,0
|
|
20240902,124200,188790140,5160,5160,5160,5160,0
|
|
20240902,124100,188790140,5160,5160,5170,5160,53
|
|
20240902,124000,188516650,5150,5150,5150,5150,0
|
|
20240902,123900,188516650,5150,5150,5150,5150,195
|
|
20240902,123800,187512400,5170,5170,5170,5170,0
|
|
20240902,123700,187512400,5170,5170,5170,5170,0
|
|
20240902,123600,187512400,5170,5170,5170,5170,0
|
|
20240902,123500,187512400,5170,5170,5170,5170,0
|
|
20240902,123400,187512400,5170,5170,5170,5170,0
|
|
20240902,123300,187512400,5170,5170,5170,5170,7
|
|
20240902,123200,187476210,5140,5140,5140,5140,0
|
|
20240902,123100,187476210,5140,5150,5150,5140,4000
|
|
20240902,123000,166898690,5170,5170,5170,5170,0
|
|
20240902,122900,166898690,5170,5170,5170,5170,0
|
|
20240902,122800,166898690,5170,5150,5170,5150,215
|
|
20240902,122700,165788550,5150,5150,5150,5150,0
|
|
20240902,122600,165788550,5150,5160,5160,5150,183
|
|
20240902,122500,164845270,5170,5170,5170,5170,0
|
|
20240902,122400,164845270,5170,5170,5170,5170,0
|
|
20240902,122300,164845270,5170,5170,5170,5170,0
|
|
20240902,122200,164845270,5170,5170,5170,5170,0
|
|
20240902,122100,164845270,5170,5170,5170,5170,0
|
|
20240902,122000,164845270,5170,5170,5170,5170,0
|
|
20240902,121900,164845270,5170,5170,5170,5170,0
|
|
20240902,121800,164845270,5170,5170,5170,5170,0
|
|
20240902,121700,164845270,5170,5170,5170,5170,0
|
|
20240902,121600,164845270,5170,5170,5170,5170,0
|
|
20240902,121500,164845270,5170,5170,5170,5170,3
|
|
20240902,121400,164829760,5170,5170,5170,5170,0
|
|
20240902,121300,164829760,5170,5170,5170,5170,0
|
|
20240902,121200,164829760,5170,5170,5170,5170,0
|
|
20240902,121100,164829760,5170,5170,5170,5170,0
|
|
20240902,121000,164829760,5170,5170,5170,5170,2
|
|
20240902,120900,164819420,5170,5170,5170,5170,0
|
|
20240902,120800,164819420,5170,5170,5170,5170,0
|
|
20240902,120700,164819420,5170,5170,5170,5170,8
|
|
20240902,120600,164778060,5160,5160,5160,5160,5
|
|
20240902,120500,164752260,5160,5160,5160,5160,0
|
|
20240902,120400,164752260,5160,5160,5160,5160,1
|
|
20240902,120300,164747100,5150,5150,5150,5150,0
|
|
20240902,120200,164747100,5150,5150,5150,5150,0
|
|
20240902,120100,164747100,5150,5150,5150,5150,0
|
|
20240902,120000,164747100,5150,5150,5150,5150,0
|
|
20240902,115900,164747100,5150,5150,5150,5150,0
|
|
20240902,115800,164747100,5150,5150,5150,5150,0
|
|
20240902,115700,164747100,5150,5150,5150,5150,0
|
|
20240902,115600,164747100,5150,5150,5150,5150,0
|
|
20240902,115500,164747100,5150,5150,5150,5150,0
|
|
20240902,115400,164747100,5150,5150,5150,5150,0
|
|
20240902,115300,164747100,5150,5150,5150,5150,0
|
|
20240902,115200,164747100,5150,5150,5150,5150,0
|
|
20240902,115100,164747100,5150,5150,5150,5150,0
|
|
20240902,115000,164747100,5150,5150,5150,5150,0
|
|
20240902,114900,164747100,5150,5150,5150,5150,0
|
|
20240902,114800,164747100,5150,5150,5150,5150,0
|
|
20240902,114700,164747100,5150,5150,5150,5150,0
|
|
20240902,114600,164747100,5150,5150,5150,5150,410
|
|
20240902,114500,162635600,5150,5150,5150,5150,0
|
|
20240902,114400,162635600,5150,5150,5150,5150,0
|
|
20240902,114300,162635600,5150,5150,5150,5150,0
|
|
20240902,114200,162635600,5150,5150,5150,5150,0
|
|
20240902,114100,162635600,5150,5150,5150,5150,1
|
|
20240902,114000,162630450,5170,5170,5170,5170,0
|
|
20240902,113900,162630450,5170,5170,5170,5170,0
|
|
20240902,113800,162630450,5170,5170,5170,5170,0
|
|
20240902,113700,162630450,5170,5150,5170,5150,2
|
|
20240902,113600,162620130,5170,5170,5170,5170,0
|
|
20240902,113500,162620130,5170,5170,5170,5170,1
|
|
20240902,113400,162614960,5170,5170,5170,5170,0
|
|
20240902,113300,162614960,5170,5170,5170,5170,0
|
|
20240902,113200,162614960,5170,5170,5170,5170,7
|
|
20240902,113100,162578770,5150,5150,5150,5150,0
|
|
20240902,113000,162578770,5150,5150,5150,5150,0
|
|
20240902,112900,162578770,5150,5150,5150,5150,0
|
|
20240902,112800,162578770,5150,5150,5150,5150,0
|
|
20240902,112700,162578770,5150,5150,5150,5150,0
|
|
20240902,112600,162578770,5150,5150,5150,5150,0
|
|
20240902,112500,162578770,5150,5150,5150,5150,0
|
|
20240902,112400,162578770,5150,5150,5150,5150,0
|
|
20240902,112300,162578770,5150,5150,5150,5150,0
|
|
20240902,112200,162578770,5150,5150,5150,5150,1
|
|
20240902,112100,162573620,5150,5150,5150,5150,293
|
|
20240902,112000,161064670,5150,5150,5150,5150,85
|
|
20240902,111900,160626920,5160,5160,5160,5160,0
|
|
20240902,111800,160626920,5160,5160,5160,5160,0
|
|
20240902,111700,160626920,5160,5160,5160,5160,0
|
|
20240902,111600,160626920,5160,5160,5160,5160,0
|
|
20240902,111500,160626920,5160,5160,5160,5160,0
|
|
20240902,111400,160626920,5160,5160,5160,5160,0
|
|
20240902,111300,160626920,5160,5160,5160,5160,1
|
|
20240902,111200,160621760,5140,5140,5140,5140,0
|
|
20240902,111100,160621760,5140,5140,5140,5140,0
|
|
20240902,111000,160621760,5140,5140,5140,5140,0
|
|
20240902,110900,160621760,5140,5140,5140,5140,0
|
|
20240902,110800,160621760,5140,5140,5140,5140,0
|
|
20240902,110700,160621760,5140,5140,5140,5140,9
|
|
20240902,110600,160575500,5150,5150,5150,5150,0
|
|
20240902,110500,160575500,5150,5150,5150,5150,0
|
|
20240902,110400,160575500,5150,5150,5150,5150,0
|
|
20240902,110300,160575500,5150,5150,5150,5150,0
|
|
20240902,110200,160575500,5150,5150,5150,5150,0
|
|
20240902,110100,160575500,5150,5150,5150,5150,134
|
|
20240902,110000,159885400,5150,5150,5150,5150,136
|
|
20240902,105900,159185000,5150,5150,5150,5150,50
|
|
20240902,105800,158927500,5150,5150,5150,5150,0
|
|
20240902,105700,158927500,5150,5150,5150,5150,0
|
|
20240902,105600,158927500,5150,5150,5150,5150,56
|
|
20240902,105500,158639100,5150,5170,5170,5150,575
|
|
20240902,105400,155677830,5170,5170,5170,5170,0
|
|
20240902,105300,155677830,5170,5170,5170,5170,0
|
|
20240902,105200,155677830,5170,5150,5170,5150,3778
|
|
20240902,105100,136220370,5160,5160,5160,5160,1236
|
|
20240902,105000,129842610,5170,5170,5170,5170,0
|
|
20240902,104900,129842610,5170,5180,5180,5170,2492
|
|
20240902,104800,116958890,5180,5180,5180,5180,4
|
|
20240902,104700,116938170,5170,5170,5170,5170,0
|
|
20240902,104600,116938170,5170,5170,5170,5170,0
|
|
20240902,104500,116938170,5170,5180,5180,5170,561
|
|
20240902,104400,114032440,5200,5200,5200,5200,0
|
|
20240902,104300,114032440,5200,5200,5200,5200,0
|
|
20240902,104200,114032440,5200,5200,5200,5200,0
|
|
20240902,104100,114032440,5200,5200,5200,5200,0
|
|
20240902,104000,114032440,5200,5200,5200,5200,0
|
|
20240902,103900,114032440,5200,5200,5200,5200,0
|
|
20240902,103800,114032440,5200,5170,5200,5170,70
|
|
20240902,103700,113669040,5180,5180,5180,5180,120
|
|
20240902,103600,113047440,5180,5180,5180,5180,230
|
|
20240902,103500,111856040,5170,5170,5170,5170,0
|
|
20240902,103400,111856040,5170,5170,5170,5170,0
|
|
20240902,103300,111856040,5170,5170,5170,5170,0
|
|
20240902,103200,111856040,5170,5170,5170,5170,0
|
|
20240902,103100,111856040,5170,5170,5170,5170,0
|
|
20240902,103000,111856040,5170,5170,5170,5170,0
|
|
20240902,102900,111856040,5170,5170,5170,5170,0
|
|
20240902,102800,111856040,5170,5170,5170,5170,11
|
|
20240902,102700,111799170,5170,5170,5170,5170,154
|
|
20240902,102600,111002990,5180,5180,5180,5180,0
|
|
20240902,102500,111002990,5180,5180,5180,5180,0
|
|
20240902,102400,111002990,5180,5190,5190,5180,21
|
|
20240902,102300,110894200,5200,5200,5200,5200,0
|
|
20240902,102200,110894200,5200,5200,5200,5200,0
|
|
20240902,102100,110894200,5200,5200,5200,5200,0
|
|
20240902,102000,110894200,5200,5190,5200,5170,1038
|
|
20240902,101900,105520370,5180,5180,5180,5180,0
|
|
20240902,101800,105520370,5180,5190,5190,5180,1178
|
|
20240902,101700,99418250,5190,5190,5190,5190,0
|
|
20240902,101600,99418250,5190,5190,5190,5190,0
|
|
20240902,101500,99418250,5190,5190,5190,5190,100
|
|
20240902,101400,98899250,5190,5190,5190,5190,50
|
|
20240902,101300,98639750,5190,5190,5190,5190,1788
|
|
20240902,101200,89360030,5200,5200,5200,5200,50
|
|
20240902,101100,89100030,5200,5200,5200,5200,75
|
|
20240902,101000,88710030,5210,5200,5210,5200,3
|
|
20240902,100900,88694420,5190,5190,5190,5190,0
|
|
20240902,100800,88694420,5190,5190,5190,5190,1
|
|
20240902,100700,88689230,5200,5200,5200,5200,0
|
|
20240902,100600,88689230,5200,5200,5200,5200,18
|
|
20240902,100500,88595630,5200,5210,5210,5200,3
|
|
20240902,100400,88580020,5200,5190,5200,5190,9
|
|
20240902,100300,88533300,5190,5190,5190,5190,60
|
|
20240902,100200,88221900,5190,5190,5190,5190,600
|
|
20240902,100100,85107900,5200,5200,5200,5200,0
|
|
20240902,100000,85107900,5200,5200,5200,5200,2
|
|
20240902,095900,85097500,5190,5190,5190,5190,582
|
|
20240902,095800,82076920,5190,5190,5190,5190,0
|
|
20240902,095700,82076920,5190,5190,5190,5190,0
|
|
20240902,095600,82076920,5190,5190,5190,5190,1
|
|
20240902,095500,82071730,5190,5190,5190,5190,0
|
|
20240902,095400,82071730,5190,5190,5190,5190,147
|
|
20240902,095300,81308800,5190,5190,5190,5190,100
|
|
20240902,095200,80789800,5180,5180,5180,5180,0
|
|
20240902,095100,80789800,5180,5190,5190,5180,1846
|
|
20240902,095000,71220960,5220,5220,5220,5220,29
|
|
20240902,094900,71069580,5220,5220,5220,5220,0
|
|
20240902,094800,71069580,5220,5220,5220,5220,5
|
|
20240902,094700,71043480,5200,5200,5220,5200,572
|
|
20240902,094600,68069060,5200,5220,5220,5200,1203
|
|
20240902,094500,61813410,5220,5220,5220,5220,0
|
|
20240902,094400,61813410,5220,5220,5220,5220,0
|
|
20240902,094300,61813410,5220,5220,5220,5220,0
|
|
20240902,094200,61813410,5220,5210,5220,5210,38
|
|
20240902,094100,61615140,5200,5210,5210,5200,2870
|
|
20240902,094000,46691030,5210,5210,5210,5210,54
|
|
20240902,093900,46409690,5210,5210,5210,5210,25
|
|
20240902,093800,46279440,5210,5210,5210,5210,270
|
|
20240902,093700,44872740,5220,5230,5230,5220,1386
|
|
20240902,093600,37636350,5220,5220,5220,5220,0
|
|
20240902,093500,37636350,5220,5220,5220,5220,0
|
|
20240902,093400,37636350,5220,5220,5220,5220,85
|
|
20240902,093300,37192650,5220,5220,5220,5220,0
|
|
20240902,093200,37192650,5220,5220,5220,5220,500
|
|
20240902,093100,34582650,5220,5220,5220,5220,0
|
|
20240902,093000,34582650,5220,5220,5220,5220,1200
|
|
20240902,092900,28318650,5230,5230,5230,5230,120
|
|
20240902,092800,27691050,5240,5240,5240,5240,1
|
|
20240902,092700,27685810,5250,5250,5250,5250,0
|
|
20240902,092600,27685810,5250,5250,5250,5250,0
|
|
20240902,092500,27685810,5250,5250,5250,5250,0
|
|
20240902,092400,27685810,5250,5250,5250,5250,0
|
|
20240902,092300,27685810,5250,5250,5250,5250,0
|
|
20240902,092200,27685810,5250,5250,5250,5250,101
|
|
20240902,092100,27155560,5270,5270,5270,5270,0
|
|
20240902,092000,27155560,5270,5270,5270,5270,0
|
|
20240902,091900,27155560,5270,5270,5270,5270,0
|
|
20240902,091800,27155560,5270,5270,5270,5270,0
|
|
20240902,091700,27155560,5270,5270,5270,5270,96
|
|
20240902,091600,26649640,5220,5220,5220,5220,0
|
|
20240902,091500,26649640,5220,5260,5260,5220,501
|
|
20240902,091400,24028090,5270,5280,5280,5270,138
|
|
20240902,091300,23299460,5280,5280,5280,5280,0
|
|
20240902,091200,23299460,5280,5270,5280,5270,10
|
|
20240902,091100,23246720,5250,5250,5250,5230,205
|
|
20240902,091000,22172080,5250,5260,5260,5250,500
|
|
20240902,090900,19546080,5260,5260,5260,5260,1
|
|
20240902,090800,19540820,5280,5270,5280,5270,288
|
|
20240902,090700,18020630,5280,5280,5280,5280,0
|
|
20240902,090600,18020630,5280,5280,5280,5280,0
|
|
20240902,090500,18020630,5280,5280,5280,5280,155
|
|
20240902,090400,17202230,5280,5280,5280,5280,0
|
|
20240902,090300,17202230,5280,5240,5280,5240,2727
|
|
20240902,090200,2911190,5250,5250,5250,5250,0
|
|
20240902,090100,2911190,5250,5260,5260,5250,360
|
|
20240902,090000,1018690,5290,5270,5290,5270,193
|