683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,202000,526550110,5430,5430,5430,5430,1334
|
|
20240903,201900,526550110,5430,5430,5430,5430,0
|
|
20240903,201800,526550110,5430,5430,5430,5430,0
|
|
20240903,201700,526550110,5430,5430,5430,5430,0
|
|
20240903,201600,526550110,5430,5430,5430,5430,0
|
|
20240903,201500,526550110,5430,5430,5430,5430,0
|
|
20240903,201400,526550110,5430,5430,5430,5430,0
|
|
20240903,201300,526550110,5430,5430,5430,5430,0
|
|
20240903,201200,526550110,5430,5430,5430,5430,0
|
|
20240903,201100,526550110,5430,5430,5430,5430,0
|
|
20240903,201000,526550110,5430,5430,5430,5430,0
|
|
20240903,200900,526550110,5430,5430,5430,5430,0
|
|
20240903,200800,526550110,5430,5430,5430,5430,0
|
|
20240903,200700,526550110,5430,5430,5430,5430,0
|
|
20240903,200600,526550110,5430,5430,5430,5430,0
|
|
20240903,200500,526550110,5430,5430,5430,5430,0
|
|
20240903,200400,526550110,5430,5430,5430,5430,0
|
|
20240903,200300,526550110,5430,5430,5430,5430,0
|
|
20240903,200200,526550110,5430,5430,5430,5430,0
|
|
20240903,200100,526550110,5430,5430,5430,5430,0
|
|
20240903,200000,526550110,5430,5430,5430,5430,0
|
|
20240903,195900,526550110,5430,5430,5430,5430,0
|
|
20240903,195800,526550110,5430,5430,5430,5430,0
|
|
20240903,195700,526550110,5430,5430,5430,5430,0
|
|
20240903,195600,526550110,5430,5430,5430,5430,0
|
|
20240903,195500,526550110,5430,5430,5430,5430,0
|
|
20240903,195400,526550110,5430,5430,5430,5430,0
|
|
20240903,195300,526550110,5430,5430,5430,5430,0
|
|
20240903,195200,526550110,5430,5430,5430,5430,0
|
|
20240903,195100,526550110,5430,5430,5430,5430,0
|
|
20240903,195000,526550110,5430,5430,5430,5430,1334
|
|
20240903,194900,526550110,5430,5430,5430,5430,0
|
|
20240903,194800,526550110,5430,5430,5430,5430,0
|
|
20240903,194700,526550110,5430,5430,5430,5430,0
|
|
20240903,194600,526550110,5430,5430,5430,5430,0
|
|
20240903,194500,526550110,5430,5430,5430,5430,0
|
|
20240903,194400,526550110,5430,5430,5430,5430,0
|
|
20240903,194300,526550110,5430,5430,5430,5430,0
|
|
20240903,194200,526550110,5430,5430,5430,5430,0
|
|
20240903,194100,526550110,5430,5430,5430,5430,0
|
|
20240903,194000,526550110,5430,5430,5430,5430,0
|
|
20240903,193900,526550110,5430,5430,5430,5430,0
|
|
20240903,193800,526550110,5430,5430,5430,5430,0
|
|
20240903,193700,526550110,5430,5430,5430,5430,0
|
|
20240903,193600,526550110,5430,5430,5430,5430,0
|
|
20240903,193500,526550110,5430,5430,5430,5430,0
|
|
20240903,193400,526550110,5430,5430,5430,5430,0
|
|
20240903,193300,526550110,5430,5430,5430,5430,0
|
|
20240903,193200,526550110,5430,5430,5430,5430,0
|
|
20240903,193100,526550110,5430,5430,5430,5430,0
|
|
20240903,193000,526550110,5430,5430,5430,5430,0
|
|
20240903,192900,526550110,5430,5430,5430,5430,0
|
|
20240903,192800,526550110,5430,5430,5430,5430,0
|
|
20240903,192700,526550110,5430,5430,5430,5430,0
|
|
20240903,192600,526550110,5430,5430,5430,5430,0
|
|
20240903,192500,526550110,5430,5430,5430,5430,0
|
|
20240903,192400,526550110,5430,5430,5430,5430,0
|
|
20240903,192300,526550110,5430,5430,5430,5430,0
|
|
20240903,192200,526550110,5430,5430,5430,5430,0
|
|
20240903,192100,526550110,5430,5430,5430,5430,0
|
|
20240903,192000,526550110,5430,5430,5430,5430,1334
|
|
20240903,191900,526550110,5430,5430,5430,5430,0
|
|
20240903,191800,526550110,5430,5430,5430,5430,0
|
|
20240903,191700,526550110,5430,5430,5430,5430,0
|
|
20240903,191600,526550110,5430,5430,5430,5430,0
|
|
20240903,191500,526550110,5430,5430,5430,5430,0
|
|
20240903,191400,526550110,5430,5430,5430,5430,0
|
|
20240903,191300,526550110,5430,5430,5430,5430,0
|
|
20240903,191200,526550110,5430,5430,5430,5430,0
|
|
20240903,191100,526550110,5430,5430,5430,5430,0
|
|
20240903,191000,526550110,5430,5430,5430,5430,0
|
|
20240903,190900,526550110,5430,5430,5430,5430,0
|
|
20240903,190800,526550110,5430,5430,5430,5430,0
|
|
20240903,190700,526550110,5430,5430,5430,5430,0
|
|
20240903,190600,526550110,5430,5430,5430,5430,0
|
|
20240903,190500,526550110,5430,5430,5430,5430,0
|
|
20240903,190400,526550110,5430,5430,5430,5430,0
|
|
20240903,190300,526550110,5430,5430,5430,5430,0
|
|
20240903,190200,526550110,5430,5430,5430,5430,0
|
|
20240903,190100,526550110,5430,5430,5430,5430,0
|
|
20240903,190000,526550110,5430,5430,5430,5430,0
|
|
20240903,185900,526550110,5430,5430,5430,5430,0
|
|
20240903,185800,526550110,5430,5430,5430,5430,0
|
|
20240903,185700,526550110,5430,5430,5430,5430,0
|
|
20240903,185600,526550110,5430,5430,5430,5430,0
|
|
20240903,185500,526550110,5430,5430,5430,5430,0
|
|
20240903,185400,526550110,5430,5430,5430,5430,0
|
|
20240903,185300,526550110,5430,5430,5430,5430,0
|
|
20240903,185200,526550110,5430,5430,5430,5430,0
|
|
20240903,185100,526550110,5430,5430,5430,5430,0
|
|
20240903,185000,526550110,5430,5430,5430,5430,1334
|
|
20240903,184900,526550110,5430,5430,5430,5430,0
|
|
20240903,184800,526550110,5430,5430,5430,5430,0
|
|
20240903,184700,526550110,5430,5430,5430,5430,0
|
|
20240903,184600,526550110,5430,5430,5430,5430,0
|
|
20240903,184500,526550110,5430,5430,5430,5430,0
|
|
20240903,184400,526550110,5430,5430,5430,5430,0
|
|
20240903,184300,526550110,5430,5430,5430,5430,0
|
|
20240903,184200,526550110,5430,5430,5430,5430,0
|
|
20240903,184100,526550110,5430,5430,5430,5430,0
|
|
20240903,184000,526550110,5430,5430,5430,5430,0
|
|
20240903,183900,526550110,5430,5430,5430,5430,0
|
|
20240903,183800,526550110,5430,5430,5430,5430,0
|
|
20240903,183700,526550110,5430,5430,5430,5430,0
|
|
20240903,183600,526550110,5430,5430,5430,5430,0
|
|
20240903,183500,526550110,5430,5430,5430,5430,0
|
|
20240903,183400,526550110,5430,5430,5430,5430,0
|
|
20240903,183300,526550110,5430,5430,5430,5430,0
|
|
20240903,183200,526550110,5430,5430,5430,5430,0
|
|
20240903,183100,526550110,5430,5430,5430,5430,0
|
|
20240903,183000,526550110,5430,5430,5430,5430,0
|
|
20240903,182900,526550110,5430,5430,5430,5430,0
|
|
20240903,182800,526550110,5430,5430,5430,5430,0
|
|
20240903,182700,526550110,5430,5430,5430,5430,0
|
|
20240903,182600,526550110,5430,5430,5430,5430,0
|
|
20240903,182500,526550110,5430,5430,5430,5430,0
|
|
20240903,182400,526550110,5430,5430,5430,5430,0
|
|
20240903,182300,526550110,5430,5430,5430,5430,0
|
|
20240903,182200,526550110,5430,5430,5430,5430,0
|
|
20240903,182100,526550110,5430,5430,5430,5430,0
|
|
20240903,182000,526550110,5430,5430,5430,5430,1334
|
|
20240903,181900,526550110,5430,5430,5430,5430,0
|
|
20240903,181800,526550110,5430,5430,5430,5430,0
|
|
20240903,181700,526550110,5430,5430,5430,5430,0
|
|
20240903,181600,526550110,5430,5430,5430,5430,0
|
|
20240903,181500,526550110,5430,5430,5430,5430,0
|
|
20240903,181400,526550110,5430,5430,5430,5430,0
|
|
20240903,181300,526550110,5430,5430,5430,5430,0
|
|
20240903,181200,526550110,5430,5430,5430,5430,0
|
|
20240903,181100,526550110,5430,5430,5430,5430,0
|
|
20240903,181000,526550110,5430,5430,5430,5430,0
|
|
20240903,180900,526550110,5430,5430,5430,5430,0
|
|
20240903,180800,526550110,5430,5430,5430,5430,0
|
|
20240903,180700,526550110,5430,5430,5430,5430,0
|
|
20240903,180600,526550110,5430,5430,5430,5430,0
|
|
20240903,180500,526550110,5430,5430,5430,5430,0
|
|
20240903,180400,526550110,5430,5430,5430,5430,0
|
|
20240903,180300,526550110,5430,5430,5430,5430,0
|
|
20240903,180200,526550110,5430,5430,5430,5430,0
|
|
20240903,180100,526550110,5430,5430,5430,5430,0
|
|
20240903,180000,526550110,5430,5430,5430,5430,0
|
|
20240903,175900,526550110,5430,5430,5430,5430,0
|
|
20240903,175800,526550110,5430,5430,5430,5430,0
|
|
20240903,175700,526550110,5430,5430,5430,5430,0
|
|
20240903,175600,526550110,5430,5430,5430,5430,0
|
|
20240903,175500,526550110,5430,5430,5430,5430,0
|
|
20240903,175400,526550110,5430,5430,5430,5430,0
|
|
20240903,175300,526550110,5430,5430,5430,5430,0
|
|
20240903,175200,526550110,5430,5430,5430,5430,0
|
|
20240903,175100,526550110,5430,5430,5430,5430,0
|
|
20240903,175000,526550110,5430,5430,5430,5430,1334
|
|
20240903,174900,526550110,5430,5430,5430,5430,0
|
|
20240903,174800,526550110,5430,5430,5430,5430,0
|
|
20240903,174700,526550110,5430,5430,5430,5430,0
|
|
20240903,174600,526550110,5430,5430,5430,5430,0
|
|
20240903,174500,526550110,5430,5430,5430,5430,0
|
|
20240903,174400,526550110,5430,5430,5430,5430,0
|
|
20240903,174300,526550110,5430,5430,5430,5430,0
|
|
20240903,174200,526550110,5430,5430,5430,5430,0
|
|
20240903,174100,526550110,5430,5430,5430,5430,0
|
|
20240903,174000,526550110,5430,5430,5430,5430,0
|
|
20240903,173900,526550110,5430,5430,5430,5430,0
|
|
20240903,173800,526550110,5430,5430,5430,5430,0
|
|
20240903,173700,526550110,5430,5430,5430,5430,0
|
|
20240903,173600,526550110,5430,5430,5430,5430,0
|
|
20240903,173500,526550110,5430,5430,5430,5430,0
|
|
20240903,173400,526550110,5430,5430,5430,5430,0
|
|
20240903,173300,526550110,5430,5430,5430,5430,0
|
|
20240903,173200,526550110,5430,5430,5430,5430,0
|
|
20240903,173100,526550110,5430,5430,5430,5430,0
|
|
20240903,173000,526550110,5430,5430,5430,5430,0
|
|
20240903,172900,526550110,5430,5430,5430,5430,0
|
|
20240903,172800,526550110,5430,5430,5430,5430,0
|
|
20240903,172700,526550110,5430,5430,5430,5430,0
|
|
20240903,172600,526550110,5430,5430,5430,5430,0
|
|
20240903,172500,526550110,5430,5430,5430,5430,0
|
|
20240903,172400,526550110,5430,5430,5430,5430,0
|
|
20240903,172300,526550110,5430,5430,5430,5430,0
|
|
20240903,172200,526550110,5430,5430,5430,5430,0
|
|
20240903,172100,526550110,5430,5430,5430,5430,0
|
|
20240903,172000,526550110,5430,5430,5430,5430,1334
|
|
20240903,171900,526550110,5430,5430,5430,5430,0
|
|
20240903,171800,526550110,5430,5430,5430,5430,0
|
|
20240903,171700,526550110,5430,5430,5430,5430,0
|
|
20240903,171600,526550110,5430,5430,5430,5430,0
|
|
20240903,171500,526550110,5430,5430,5430,5430,0
|
|
20240903,171400,526550110,5430,5430,5430,5430,0
|
|
20240903,171300,526550110,5430,5430,5430,5430,0
|
|
20240903,171200,526550110,5430,5430,5430,5430,0
|
|
20240903,171100,526550110,5430,5430,5430,5430,0
|
|
20240903,171000,526550110,5430,5430,5430,5430,0
|
|
20240903,170900,526550110,5430,5430,5430,5430,0
|
|
20240903,170800,526550110,5430,5430,5430,5430,0
|
|
20240903,170700,526550110,5430,5430,5430,5430,0
|
|
20240903,170600,526550110,5430,5430,5430,5430,0
|
|
20240903,170500,526550110,5430,5430,5430,5430,0
|
|
20240903,170400,526550110,5430,5430,5430,5430,0
|
|
20240903,170300,526550110,5430,5430,5430,5430,0
|
|
20240903,170200,526550110,5430,5430,5430,5430,0
|
|
20240903,170100,526550110,5430,5430,5430,5430,0
|
|
20240903,170000,526550110,5430,5430,5430,5430,0
|
|
20240903,165900,526550110,5430,5430,5430,5430,0
|
|
20240903,165800,526550110,5430,5430,5430,5430,0
|
|
20240903,165700,526550110,5430,5430,5430,5430,0
|
|
20240903,165600,526550110,5430,5430,5430,5430,0
|
|
20240903,165500,526550110,5430,5430,5430,5430,0
|
|
20240903,165400,526550110,5430,5430,5430,5430,0
|
|
20240903,165300,526550110,5430,5430,5430,5430,0
|
|
20240903,165200,526550110,5430,5430,5430,5430,0
|
|
20240903,165100,526550110,5430,5430,5430,5430,0
|
|
20240903,165000,526550110,5430,5430,5430,5430,1334
|
|
20240903,164900,526550110,5430,5430,5430,5430,0
|
|
20240903,164800,526550110,5430,5430,5430,5430,0
|
|
20240903,164700,526550110,5430,5430,5430,5430,0
|
|
20240903,164600,526550110,5430,5430,5430,5430,0
|
|
20240903,164500,526550110,5430,5430,5430,5430,0
|
|
20240903,164400,526550110,5430,5430,5430,5430,0
|
|
20240903,164300,526550110,5430,5430,5430,5430,0
|
|
20240903,164200,526550110,5430,5430,5430,5430,0
|
|
20240903,164100,526550110,5430,5430,5430,5430,0
|
|
20240903,164000,526550110,5430,5430,5430,5430,0
|
|
20240903,163900,526550110,5430,5430,5430,5430,0
|
|
20240903,163800,526550110,5430,5430,5430,5430,0
|
|
20240903,163700,526550110,5430,5430,5430,5430,0
|
|
20240903,163600,526550110,5430,5430,5430,5430,0
|
|
20240903,163500,526550110,5430,5430,5430,5430,0
|
|
20240903,163400,526550110,5430,5430,5430,5430,0
|
|
20240903,163300,526550110,5430,5430,5430,5430,0
|
|
20240903,163200,526550110,5430,5430,5430,5430,0
|
|
20240903,163100,526550110,5430,5430,5430,5430,0
|
|
20240903,163000,526550110,5430,5430,5430,5430,0
|
|
20240903,162900,526550110,5430,5430,5430,5430,0
|
|
20240903,162800,526550110,5430,5430,5430,5430,0
|
|
20240903,162700,526550110,5430,5430,5430,5430,0
|
|
20240903,162600,526550110,5430,5430,5430,5430,0
|
|
20240903,162500,526550110,5430,5430,5430,5430,0
|
|
20240903,162400,526550110,5430,5430,5430,5430,0
|
|
20240903,162300,526550110,5430,5430,5430,5430,0
|
|
20240903,162200,526550110,5430,5430,5430,5430,0
|
|
20240903,162100,526550110,5430,5430,5430,5430,0
|
|
20240903,162000,526550110,5430,5430,5430,5430,1334
|
|
20240903,161900,526550110,5430,5430,5430,5430,0
|
|
20240903,161800,526550110,5430,5430,5430,5430,0
|
|
20240903,161700,526550110,5430,5430,5430,5430,0
|
|
20240903,161600,526550110,5430,5430,5430,5430,0
|
|
20240903,161500,526550110,5430,5430,5430,5430,0
|
|
20240903,161400,526550110,5430,5430,5430,5430,0
|
|
20240903,161300,526550110,5430,5430,5430,5430,0
|
|
20240903,161200,526550110,5430,5430,5430,5430,0
|
|
20240903,161100,526550110,5430,5430,5430,5430,0
|
|
20240903,161000,526550110,5430,5430,5430,5430,0
|
|
20240903,160900,526550110,5430,5430,5430,5430,0
|
|
20240903,160800,526550110,5430,5430,5430,5430,0
|
|
20240903,160700,526550110,5430,5430,5430,5430,0
|
|
20240903,160600,526550110,5430,5430,5430,5430,0
|
|
20240903,160500,526550110,5430,5430,5430,5430,0
|
|
20240903,160400,526550110,5430,5430,5430,5430,0
|
|
20240903,160300,526550110,5430,5430,5430,5430,0
|
|
20240903,160200,526550110,5430,5430,5430,5430,0
|
|
20240903,160100,526550110,5430,5430,5430,5430,0
|
|
20240903,160000,526550110,5430,5430,5430,5430,0
|
|
20240903,155900,526550110,5430,5430,5430,5430,0
|
|
20240903,155800,526550110,5430,5430,5430,5430,0
|
|
20240903,155700,526550110,5430,5430,5430,5430,0
|
|
20240903,155600,526550110,5430,5430,5430,5430,0
|
|
20240903,155500,526550110,5430,5430,5430,5430,0
|
|
20240903,155400,526550110,5430,5430,5430,5430,0
|
|
20240903,155300,526550110,5430,5430,5430,5430,0
|
|
20240903,155200,526550110,5430,5430,5430,5430,0
|
|
20240903,155100,526550110,5430,5430,5430,5430,0
|
|
20240903,155000,526550110,5430,5430,5430,5430,1334
|
|
20240903,154900,526550110,5430,5430,5430,5430,0
|
|
20240903,154800,526550110,5430,5430,5430,5430,0
|
|
20240903,154700,526550110,5430,5430,5430,5430,0
|
|
20240903,154600,526550110,5430,5430,5430,5430,0
|
|
20240903,154500,526550110,5430,5430,5430,5430,0
|
|
20240903,154400,526550110,5430,5430,5430,5430,0
|
|
20240903,154300,526550110,5430,5430,5430,5430,0
|
|
20240903,154200,526550110,5430,5430,5430,5430,0
|
|
20240903,154100,526550110,5430,5430,5430,5430,0
|
|
20240903,154000,526550110,5430,5430,5430,5430,0
|
|
20240903,153900,526550110,5430,5430,5430,5430,0
|
|
20240903,153800,526550110,5430,5430,5430,5430,0
|
|
20240903,153700,526550110,5430,5430,5430,5430,0
|
|
20240903,153600,526550110,5430,5430,5430,5430,0
|
|
20240903,153500,526550110,5430,5430,5430,5430,0
|
|
20240903,153400,526550110,5430,5430,5430,5430,0
|
|
20240903,153300,526550110,5430,5430,5430,5430,0
|
|
20240903,153200,526550110,5430,5430,5430,5430,0
|
|
20240903,153100,526550110,5430,5430,5430,5430,0
|
|
20240903,153000,526550110,5430,5430,5430,5430,1334
|
|
20240903,152900,519306490,5420,5420,5420,5420,0
|
|
20240903,152800,519306490,5420,5420,5420,5420,0
|
|
20240903,152700,519306490,5420,5420,5420,5420,0
|
|
20240903,152600,519306490,5420,5420,5420,5420,0
|
|
20240903,152500,519306490,5420,5420,5420,5420,0
|
|
20240903,152400,519306490,5420,5420,5420,5420,0
|
|
20240903,152300,519306490,5420,5420,5420,5420,0
|
|
20240903,152200,519306490,5420,5420,5420,5420,0
|
|
20240903,152100,519306490,5420,5420,5420,5420,0
|
|
20240903,152000,519306490,5420,5420,5420,5420,0
|
|
20240903,151900,519306490,5420,5390,5420,5390,54
|
|
20240903,151800,519015400,5420,5380,5420,5380,1451
|
|
20240903,151700,511180360,5400,5400,5400,5400,0
|
|
20240903,151600,511180360,5400,5400,5400,5400,1000
|
|
20240903,151500,505780360,5400,5390,5400,5390,273
|
|
20240903,151400,504308850,5390,5400,5400,5380,2207
|
|
20240903,151300,492427350,5420,5420,5420,5420,0
|
|
20240903,151200,492427350,5420,5420,5420,5420,4
|
|
20240903,151100,492405670,5420,5410,5430,5400,1515
|
|
20240903,151000,484215130,5410,5390,5410,5390,78
|
|
20240903,150900,483794690,5420,5420,5420,5420,0
|
|
20240903,150800,483794690,5420,5400,5420,5380,619
|
|
20240903,150700,480453830,5400,5390,5400,5390,23
|
|
20240903,150600,480329850,5400,5400,5400,5400,0
|
|
20240903,150500,480329850,5400,5390,5400,5390,232
|
|
20240903,150400,479077370,5400,5400,5400,5400,0
|
|
20240903,150300,479077370,5400,5380,5400,5370,566
|
|
20240903,150200,476027620,5370,5380,5380,5370,200
|
|
20240903,150100,474952720,5390,5380,5390,5370,642
|
|
20240903,150000,471498330,5390,5370,5390,5370,455
|
|
20240903,145900,469054960,5370,5380,5390,5370,413
|
|
20240903,145800,466835020,5370,5370,5370,5370,0
|
|
20240903,145700,466835020,5370,5370,5370,5370,0
|
|
20240903,145600,466835020,5370,5380,5380,5370,63
|
|
20240903,145500,466496690,5370,5370,5370,5370,1405
|
|
20240903,145400,458951840,5370,5380,5380,5370,366
|
|
20240903,145300,456983560,5380,5380,5380,5380,0
|
|
20240903,145200,456983560,5380,5380,5380,5380,0
|
|
20240903,145100,456983560,5380,5380,5380,5380,100
|
|
20240903,145000,456445560,5380,5380,5380,5380,81
|
|
20240903,144900,456009780,5400,5400,5400,5400,0
|
|
20240903,144800,456009780,5400,5400,5400,5400,0
|
|
20240903,144700,456009780,5400,5400,5400,5400,0
|
|
20240903,144600,456009780,5400,5400,5400,5400,0
|
|
20240903,144500,456009780,5400,5400,5400,5400,0
|
|
20240903,144400,456009780,5400,5400,5400,5400,51
|
|
20240903,144300,455734380,5400,5400,5400,5400,0
|
|
20240903,144200,455734380,5400,5400,5400,5400,2
|
|
20240903,144100,455723580,5380,5390,5390,5380,788
|
|
20240903,144000,451484080,5390,5390,5390,5390,0
|
|
20240903,143900,451484080,5390,5390,5390,5390,3
|
|
20240903,143800,451467910,5410,5410,5410,5410,0
|
|
20240903,143700,451467910,5410,5410,5410,5410,0
|
|
20240903,143600,451467910,5410,5410,5410,5410,5
|
|
20240903,143500,451440860,5390,5390,5390,5390,3
|
|
20240903,143400,451424690,5410,5410,5410,5410,0
|
|
20240903,143300,451424690,5410,5410,5410,5410,0
|
|
20240903,143200,451424690,5410,5410,5410,5410,0
|
|
20240903,143100,451424690,5410,5410,5410,5410,0
|
|
20240903,143000,451424690,5410,5410,5410,5410,1
|
|
20240903,142900,451419280,5380,5390,5410,5380,393
|
|
20240903,142800,449301000,5390,5390,5390,5390,0
|
|
20240903,142700,449301000,5390,5390,5390,5390,1
|
|
20240903,142600,449295610,5380,5380,5380,5380,0
|
|
20240903,142500,449295610,5380,5380,5380,5380,20
|
|
20240903,142400,449188010,5380,5390,5390,5380,3589
|
|
20240903,142300,429845000,5410,5410,5410,5410,0
|
|
20240903,142200,429845000,5410,5410,5410,5410,0
|
|
20240903,142100,429845000,5410,5410,5410,5410,0
|
|
20240903,142000,429845000,5410,5410,5410,5410,0
|
|
20240903,141900,429845000,5410,5410,5410,5410,4
|
|
20240903,141800,429823360,5410,5410,5410,5410,150
|
|
20240903,141700,429011860,5410,5410,5410,5410,0
|
|
20240903,141600,429011860,5410,5410,5410,5410,0
|
|
20240903,141500,429011860,5410,5410,5410,5410,0
|
|
20240903,141400,429011860,5410,5410,5410,5410,0
|
|
20240903,141300,429011860,5410,5410,5410,5410,0
|
|
20240903,141200,429011860,5410,5410,5410,5410,0
|
|
20240903,141100,429011860,5410,5410,5410,5410,0
|
|
20240903,141000,429011860,5410,5410,5410,5410,10
|
|
20240903,140900,428957760,5410,5410,5410,5410,0
|
|
20240903,140800,428957760,5410,5410,5410,5410,0
|
|
20240903,140700,428957760,5410,5410,5410,5410,0
|
|
20240903,140600,428957760,5410,5410,5410,5410,0
|
|
20240903,140500,428957760,5410,5400,5410,5400,12
|
|
20240903,140400,428892940,5400,5400,5400,5400,9
|
|
20240903,140300,428844340,5410,5410,5410,5410,4
|
|
20240903,140200,428822700,5410,5410,5410,5410,0
|
|
20240903,140100,428822700,5410,5410,5410,5410,0
|
|
20240903,140000,428822700,5410,5410,5410,5410,18
|
|
20240903,135900,428725320,5390,5390,5390,5390,10
|
|
20240903,135800,428671420,5390,5400,5400,5390,345
|
|
20240903,135700,426811860,5400,5400,5400,5400,15
|
|
20240903,135600,426730860,5410,5410,5410,5410,0
|
|
20240903,135500,426730860,5410,5410,5410,5410,1
|
|
20240903,135400,426725450,5410,5410,5410,5410,1
|
|
20240903,135300,426720040,5410,5410,5410,5410,1
|
|
20240903,135200,426714630,5410,5410,5410,5410,0
|
|
20240903,135100,426714630,5410,5410,5410,5410,0
|
|
20240903,135000,426714630,5410,5410,5410,5410,0
|
|
20240903,134900,426714630,5410,5390,5410,5390,12
|
|
20240903,134800,426649910,5410,5410,5410,5410,0
|
|
20240903,134700,426649910,5410,5410,5410,5410,0
|
|
20240903,134600,426649910,5410,5410,5410,5410,6
|
|
20240903,134500,426617450,5410,5410,5410,5400,1599
|
|
20240903,134400,417982050,5420,5420,5420,5420,2
|
|
20240903,134300,417971210,5400,5400,5400,5400,0
|
|
20240903,134200,417971210,5400,5400,5400,5400,0
|
|
20240903,134100,417971210,5400,5400,5400,5400,100
|
|
20240903,134000,417431210,5430,5430,5430,5430,0
|
|
20240903,133900,417431210,5430,5430,5430,5430,0
|
|
20240903,133800,417431210,5430,5430,5430,5430,0
|
|
20240903,133700,417431210,5430,5430,5430,5430,0
|
|
20240903,133600,417431210,5430,5430,5430,5430,0
|
|
20240903,133500,417431210,5430,5430,5430,5430,2
|
|
20240903,133400,417420350,5400,5400,5400,5400,10
|
|
20240903,133300,417366350,5400,5400,5400,5400,100
|
|
20240903,133200,416826350,5430,5430,5430,5430,0
|
|
20240903,133100,416826350,5430,5430,5430,5430,0
|
|
20240903,133000,416826350,5430,5430,5430,5430,0
|
|
20240903,132900,416826350,5430,5430,5430,5430,0
|
|
20240903,132800,416826350,5430,5430,5430,5430,0
|
|
20240903,132700,416826350,5430,5430,5430,5430,1
|
|
20240903,132600,416820920,5430,5430,5430,5430,0
|
|
20240903,132500,416820920,5430,5430,5430,5430,0
|
|
20240903,132400,416820920,5430,5430,5430,5430,0
|
|
20240903,132300,416820920,5430,5400,5430,5400,252
|
|
20240903,132200,415460060,5410,5410,5410,5410,0
|
|
20240903,132100,415460060,5410,5410,5410,5410,252
|
|
20240903,132000,414096740,5410,5410,5410,5410,127
|
|
20240903,131900,413409670,5410,5410,5410,5410,60
|
|
20240903,131800,413085070,5410,5420,5420,5410,321
|
|
20240903,131700,411345500,5430,5430,5430,5430,0
|
|
20240903,131600,411345500,5430,5430,5430,5430,0
|
|
20240903,131500,411345500,5430,5430,5430,5430,0
|
|
20240903,131400,411345500,5430,5430,5430,5430,739
|
|
20240903,131300,407332730,5430,5430,5430,5430,0
|
|
20240903,131200,407332730,5430,5430,5430,5430,0
|
|
20240903,131100,407332730,5430,5430,5430,5430,2
|
|
20240903,131000,407321870,5420,5420,5420,5420,0
|
|
20240903,130900,407321870,5420,5420,5420,5420,0
|
|
20240903,130800,407321870,5420,5430,5430,5420,1371
|
|
20240903,130700,399890840,5450,5450,5450,5450,0
|
|
20240903,130600,399890840,5450,5450,5450,5450,3
|
|
20240903,130500,399874490,5450,5450,5450,5450,0
|
|
20240903,130400,399874490,5450,5450,5450,5450,0
|
|
20240903,130300,399874490,5450,5450,5450,5450,0
|
|
20240903,130200,399874490,5450,5450,5450,5450,0
|
|
20240903,130100,399874490,5450,5450,5450,5450,0
|
|
20240903,130000,399874490,5450,5450,5450,5450,0
|
|
20240903,125900,399874490,5450,5450,5450,5450,0
|
|
20240903,125800,399874490,5450,5450,5450,5450,0
|
|
20240903,125700,399874490,5450,5450,5450,5450,0
|
|
20240903,125600,399874490,5450,5450,5450,5450,0
|
|
20240903,125500,399874490,5450,5450,5450,5450,0
|
|
20240903,125400,399874490,5450,5450,5450,5450,0
|
|
20240903,125300,399874490,5450,5450,5450,5450,0
|
|
20240903,125200,399874490,5450,5450,5450,5450,0
|
|
20240903,125100,399874490,5450,5450,5450,5450,0
|
|
20240903,125000,399874490,5450,5450,5450,5450,0
|
|
20240903,124900,399874490,5450,5450,5450,5450,0
|
|
20240903,124800,399874490,5450,5450,5450,5450,0
|
|
20240903,124700,399874490,5450,5450,5450,5450,0
|
|
20240903,124600,399874490,5450,5450,5450,5450,0
|
|
20240903,124500,399874490,5450,5450,5450,5450,0
|
|
20240903,124400,399874490,5450,5450,5450,5450,0
|
|
20240903,124300,399874490,5450,5450,5450,5450,0
|
|
20240903,124200,399874490,5450,5450,5450,5450,0
|
|
20240903,124100,399874490,5450,5450,5450,5450,0
|
|
20240903,124000,399874490,5450,5450,5450,5450,0
|
|
20240903,123900,399874490,5450,5450,5450,5450,0
|
|
20240903,123800,399874490,5450,5450,5450,5450,16
|
|
20240903,123700,399787290,5450,5450,5450,5450,0
|
|
20240903,123600,399787290,5450,5450,5450,5450,0
|
|
20240903,123500,399787290,5450,5450,5450,5450,0
|
|
20240903,123400,399787290,5450,5450,5450,5450,0
|
|
20240903,123300,399787290,5450,5450,5450,5450,0
|
|
20240903,123200,399787290,5450,5450,5450,5450,0
|
|
20240903,123100,399787290,5450,5450,5450,5450,0
|
|
20240903,123000,399787290,5450,5450,5450,5450,1
|
|
20240903,122900,399781840,5420,5420,5420,5420,0
|
|
20240903,122800,399781840,5420,5420,5420,5420,0
|
|
20240903,122700,399781840,5420,5420,5420,5420,20
|
|
20240903,122600,399673440,5450,5450,5450,5450,1
|
|
20240903,122500,399667990,5420,5420,5420,5420,0
|
|
20240903,122400,399667990,5420,5420,5420,5420,0
|
|
20240903,122300,399667990,5420,5440,5440,5420,250
|
|
20240903,122200,398310410,5460,5460,5460,5460,0
|
|
20240903,122100,398310410,5460,5460,5460,5460,0
|
|
20240903,122000,398310410,5460,5460,5460,5460,0
|
|
20240903,121900,398310410,5460,5460,5460,5460,0
|
|
20240903,121800,398310410,5460,5460,5460,5460,0
|
|
20240903,121700,398310410,5460,5460,5460,5460,0
|
|
20240903,121600,398310410,5460,5460,5460,5460,0
|
|
20240903,121500,398310410,5460,5460,5460,5460,0
|
|
20240903,121400,398310410,5460,5460,5460,5460,1
|
|
20240903,121300,398304950,5450,5450,5450,5450,0
|
|
20240903,121200,398304950,5450,5450,5450,5450,0
|
|
20240903,121100,398304950,5450,5450,5450,5450,0
|
|
20240903,121000,398304950,5450,5450,5450,5450,46
|
|
20240903,120900,398054250,5450,5450,5450,5450,0
|
|
20240903,120800,398054250,5450,5450,5450,5450,0
|
|
20240903,120700,398054250,5450,5450,5450,5450,0
|
|
20240903,120600,398054250,5450,5450,5450,5450,418
|
|
20240903,120500,395776150,5450,5450,5450,5450,0
|
|
20240903,120400,395776150,5450,5450,5450,5450,0
|
|
20240903,120300,395776150,5450,5450,5450,5450,0
|
|
20240903,120200,395776150,5450,5450,5450,5450,4
|
|
20240903,120100,395754350,5470,5470,5470,5470,0
|
|
20240903,120000,395754350,5470,5470,5470,5470,0
|
|
20240903,115900,395754350,5470,5470,5470,5470,0
|
|
20240903,115800,395754350,5470,5470,5470,5470,39
|
|
20240903,115700,395541020,5460,5460,5460,5460,73
|
|
20240903,115600,395142440,5460,5460,5460,5460,0
|
|
20240903,115500,395142440,5460,5460,5460,5460,0
|
|
20240903,115400,395142440,5460,5460,5460,5460,0
|
|
20240903,115300,395142440,5460,5460,5460,5460,0
|
|
20240903,115200,395142440,5460,5460,5460,5460,0
|
|
20240903,115100,395142440,5460,5460,5460,5460,0
|
|
20240903,115000,395142440,5460,5460,5460,5460,0
|
|
20240903,114900,395142440,5460,5460,5460,5460,0
|
|
20240903,114800,395142440,5460,5460,5460,5460,0
|
|
20240903,114700,395142440,5460,5460,5460,5460,0
|
|
20240903,114600,395142440,5460,5460,5460,5460,0
|
|
20240903,114500,395142440,5460,5460,5460,5460,3
|
|
20240903,114400,395126060,5470,5470,5470,5470,0
|
|
20240903,114300,395126060,5470,5470,5470,5470,0
|
|
20240903,114200,395126060,5470,5470,5470,5470,0
|
|
20240903,114100,395126060,5470,5470,5470,5470,321
|
|
20240903,114000,393370190,5480,5480,5480,5480,0
|
|
20240903,113900,393370190,5480,5480,5480,5480,0
|
|
20240903,113800,393370190,5480,5480,5480,5480,0
|
|
20240903,113700,393370190,5480,5480,5480,5480,0
|
|
20240903,113600,393370190,5480,5480,5480,5480,0
|
|
20240903,113500,393370190,5480,5480,5480,5480,0
|
|
20240903,113400,393370190,5480,5480,5480,5480,0
|
|
20240903,113300,393370190,5480,5480,5480,5480,0
|
|
20240903,113200,393370190,5480,5480,5480,5480,0
|
|
20240903,113100,393370190,5480,5480,5480,5480,0
|
|
20240903,113000,393370190,5480,5480,5480,5480,0
|
|
20240903,112900,393370190,5480,5480,5480,5480,0
|
|
20240903,112800,393370190,5480,5480,5480,5480,0
|
|
20240903,112700,393370190,5480,5480,5480,5480,370
|
|
20240903,112600,391342590,5490,5490,5490,5490,0
|
|
20240903,112500,391342590,5490,5490,5490,5490,79
|
|
20240903,112400,390908880,5490,5490,5490,5490,0
|
|
20240903,112300,390908880,5490,5490,5490,5490,0
|
|
20240903,112200,390908880,5490,5490,5490,5490,0
|
|
20240903,112100,390908880,5490,5490,5490,5490,0
|
|
20240903,112000,390908880,5490,5490,5490,5490,0
|
|
20240903,111900,390908880,5490,5490,5490,5490,0
|
|
20240903,111800,390908880,5490,5490,5490,5490,0
|
|
20240903,111700,390908880,5490,5490,5490,5490,0
|
|
20240903,111600,390908880,5490,5490,5490,5490,0
|
|
20240903,111500,390908880,5490,5490,5490,5490,0
|
|
20240903,111400,390908880,5490,5490,5490,5490,0
|
|
20240903,111300,390908880,5490,5490,5490,5490,0
|
|
20240903,111200,390908880,5490,5480,5490,5480,296
|
|
20240903,111100,389286780,5490,5490,5490,5490,0
|
|
20240903,111000,389286780,5490,5490,5490,5490,0
|
|
20240903,110900,389286780,5490,5490,5490,5490,0
|
|
20240903,110800,389286780,5490,5490,5490,5490,0
|
|
20240903,110700,389286780,5490,5490,5490,5490,1
|
|
20240903,110600,389281290,5480,5480,5480,5480,45
|
|
20240903,110500,389034690,5480,5480,5480,5480,0
|
|
20240903,110400,389034690,5480,5480,5480,5480,0
|
|
20240903,110300,389034690,5480,5480,5480,5480,0
|
|
20240903,110200,389034690,5480,5480,5480,5480,0
|
|
20240903,110100,389034690,5480,5480,5480,5480,1
|
|
20240903,110000,389029210,5490,5490,5490,5490,10
|
|
20240903,105900,388974310,5490,5490,5490,5490,0
|
|
20240903,105800,388974310,5490,5490,5490,5490,0
|
|
20240903,105700,388974310,5490,5490,5490,5490,0
|
|
20240903,105600,388974310,5490,5490,5490,5490,0
|
|
20240903,105500,388974310,5490,5490,5490,5490,3
|
|
20240903,105400,388957840,5490,5490,5490,5490,40
|
|
20240903,105300,388738240,5480,5480,5480,5480,0
|
|
20240903,105200,388738240,5480,5480,5480,5480,200
|
|
20240903,105100,387642240,5480,5480,5480,5480,0
|
|
20240903,105000,387642240,5480,5480,5480,5480,0
|
|
20240903,104900,387642240,5480,5480,5480,5480,0
|
|
20240903,104800,387642240,5480,5480,5480,5480,0
|
|
20240903,104700,387642240,5480,5480,5480,5480,0
|
|
20240903,104600,387642240,5480,5480,5480,5480,19
|
|
20240903,104500,387538120,5470,5470,5470,5470,2089
|
|
20240903,104400,376111290,5470,5470,5470,5470,0
|
|
20240903,104300,376111290,5470,5470,5470,5470,0
|
|
20240903,104200,376111290,5470,5470,5470,5470,335
|
|
20240903,104100,374278840,5470,5470,5470,5470,0
|
|
20240903,104000,374278840,5470,5470,5470,5470,0
|
|
20240903,103900,374278840,5470,5470,5470,5470,0
|
|
20240903,103800,374278840,5470,5470,5470,5470,0
|
|
20240903,103700,374278840,5470,5470,5470,5470,0
|
|
20240903,103600,374278840,5470,5470,5470,5470,639
|
|
20240903,103500,370783510,5460,5460,5460,5460,700
|
|
20240903,103400,366961510,5460,5460,5460,5460,0
|
|
20240903,103300,366961510,5460,5460,5460,5460,0
|
|
20240903,103200,366961510,5460,5460,5460,5460,170
|
|
20240903,103100,366033310,5460,5460,5460,5460,0
|
|
20240903,103000,366033310,5460,5460,5460,5460,0
|
|
20240903,102900,366033310,5460,5460,5460,5460,1000
|
|
20240903,102800,360573310,5470,5470,5470,5470,0
|
|
20240903,102700,360573310,5470,5470,5470,5470,0
|
|
20240903,102600,360573310,5470,5470,5470,5470,1135
|
|
20240903,102500,354364860,5460,5450,5460,5450,1195
|
|
20240903,102400,347850160,5440,5450,5450,5440,1000
|
|
20240903,102300,342401400,5460,5460,5460,5460,0
|
|
20240903,102200,342401400,5460,5460,5460,5460,0
|
|
20240903,102100,342401400,5460,5450,5460,5450,257
|
|
20240903,102000,341000730,5440,5440,5440,5440,2500
|
|
20240903,101900,327400730,5440,5450,5450,5440,135
|
|
20240903,101800,326666310,5450,5450,5450,5450,0
|
|
20240903,101700,326666310,5450,5450,5450,5450,500
|
|
20240903,101600,323941310,5450,5450,5450,5450,1000
|
|
20240903,101500,318491310,5450,5450,5450,5450,205
|
|
20240903,101400,317374060,5460,5460,5460,5460,0
|
|
20240903,101300,317374060,5460,5470,5470,5460,3018
|
|
20240903,101200,300895650,5480,5480,5480,5480,906
|
|
20240903,101100,295930770,5500,5500,5500,5500,68
|
|
20240903,101000,295556770,5490,5490,5490,5490,264
|
|
20240903,100900,294107410,5490,5480,5490,5480,2008
|
|
20240903,100800,283103510,5490,5500,5500,5490,1003
|
|
20240903,100700,277597020,5480,5460,5500,5460,350
|
|
20240903,100600,275679940,5460,5450,5460,5430,822
|
|
20240903,100500,271200420,5450,5450,5450,5450,0
|
|
20240903,100400,271200420,5450,5440,5450,5430,233
|
|
20240903,100300,269933580,5440,5440,5440,5440,0
|
|
20240903,100200,269933580,5440,5440,5440,5440,10
|
|
20240903,100100,269879180,5430,5430,5430,5430,0
|
|
20240903,100000,269879180,5430,5430,5430,5430,0
|
|
20240903,095900,269879180,5430,5430,5430,5430,0
|
|
20240903,095800,269879180,5430,5430,5430,5430,805
|
|
20240903,095700,265508030,5410,5410,5410,5410,123
|
|
20240903,095600,264842600,5420,5420,5420,5420,0
|
|
20240903,095500,264842600,5420,5420,5420,5420,0
|
|
20240903,095400,264842600,5420,5420,5420,5420,0
|
|
20240903,095300,264842600,5420,5420,5420,5420,798
|
|
20240903,095200,260517440,5420,5420,5420,5420,0
|
|
20240903,095100,260517440,5420,5420,5420,5420,0
|
|
20240903,095000,260517440,5420,5420,5420,5420,0
|
|
20240903,094900,260517440,5420,5420,5420,5420,0
|
|
20240903,094800,260517440,5420,5420,5420,5420,675
|
|
20240903,094700,256858940,5420,5420,5420,5420,5
|
|
20240903,094600,256831840,5420,5420,5420,5420,0
|
|
20240903,094500,256831840,5420,5420,5420,5420,0
|
|
20240903,094400,256831840,5420,5420,5420,5420,20
|
|
20240903,094300,256723440,5420,5420,5420,5420,47
|
|
20240903,094200,256468700,5430,5420,5430,5420,364
|
|
20240903,094100,254495790,5420,5420,5420,5420,121
|
|
20240903,094000,253839970,5440,5440,5440,5440,0
|
|
20240903,093900,253839970,5440,5420,5440,5420,232
|
|
20240903,093800,252581180,5440,5440,5440,5440,25
|
|
20240903,093700,252445180,5420,5440,5440,5420,360
|
|
20240903,093600,250491860,5420,5420,5420,5420,0
|
|
20240903,093500,250491860,5420,5420,5420,5420,0
|
|
20240903,093400,250491860,5420,5420,5420,5420,0
|
|
20240903,093300,250491860,5420,5420,5420,5420,0
|
|
20240903,093200,250491860,5420,5420,5420,5420,0
|
|
20240903,093100,250491860,5420,5420,5420,5420,0
|
|
20240903,093000,250491860,5420,5420,5420,5420,147
|
|
20240903,092900,249695120,5430,5430,5430,5430,612
|
|
20240903,092800,246371960,5430,5430,5430,5430,0
|
|
20240903,092700,246371960,5430,5430,5430,5430,0
|
|
20240903,092600,246371960,5430,5440,5440,5430,2491
|
|
20240903,092500,232844890,5450,5450,5450,5450,704
|
|
20240903,092400,229008090,5460,5460,5460,5460,30
|
|
20240903,092300,228844290,5450,5450,5450,5450,268
|
|
20240903,092200,227383690,5470,5470,5470,5470,0
|
|
20240903,092100,227383690,5470,5470,5470,5470,0
|
|
20240903,092000,227383690,5470,5470,5470,5470,0
|
|
20240903,091900,227383690,5470,5470,5470,5470,1
|
|
20240903,091800,227378220,5470,5470,5470,5470,0
|
|
20240903,091700,227378220,5470,5470,5470,5470,0
|
|
20240903,091600,227378220,5470,5470,5470,5470,0
|
|
20240903,091500,227378220,5470,5470,5470,5470,0
|
|
20240903,091400,227378220,5470,5470,5470,5470,1
|
|
20240903,091300,227372750,5460,5460,5460,5460,0
|
|
20240903,091200,227372750,5460,5460,5460,5460,220
|
|
20240903,091100,226171550,5460,5460,5460,5460,0
|
|
20240903,091000,226171550,5460,5510,5510,5460,2599
|
|
20240903,090900,211967720,5550,5490,5560,5490,25475
|
|
20240903,090800,70652270,5490,5490,5490,5490,30
|
|
20240903,090700,70487570,5490,5490,5490,5490,11
|
|
20240903,090600,70427180,5470,5450,5470,5450,786
|
|
20240903,090500,66134010,5450,5420,5450,5400,11426
|
|
20240903,090400,3882720,5440,5440,5440,5440,2
|
|
20240903,090300,3871840,5440,5440,5440,5440,0
|
|
20240903,090200,3871840,5440,5410,5440,5410,60
|
|
20240903,090100,3546940,5410,5450,5450,5410,48
|
|
20240903,090000,3287220,5390,5490,5490,5390,604
|