650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,194700,86401510,5120,5120,5120,5120,247
|
|
20240902,194600,86401510,5120,5120,5120,5120,0
|
|
20240902,194500,86401510,5120,5120,5120,5120,0
|
|
20240902,194400,86401510,5120,5120,5120,5120,0
|
|
20240902,194300,86401510,5120,5120,5120,5120,0
|
|
20240902,194200,86401510,5120,5120,5120,5120,0
|
|
20240902,194100,86401510,5120,5120,5120,5120,0
|
|
20240902,194000,86401510,5120,5120,5120,5120,0
|
|
20240902,193900,86401510,5120,5120,5120,5120,0
|
|
20240902,193800,86401510,5120,5120,5120,5120,0
|
|
20240902,193700,86401510,5120,5120,5120,5120,0
|
|
20240902,193600,86401510,5120,5120,5120,5120,0
|
|
20240902,193500,86401510,5120,5120,5120,5120,0
|
|
20240902,193400,86401510,5120,5120,5120,5120,0
|
|
20240902,193300,86401510,5120,5120,5120,5120,0
|
|
20240902,193200,86401510,5120,5120,5120,5120,0
|
|
20240902,193100,86401510,5120,5120,5120,5120,0
|
|
20240902,193000,86401510,5120,5120,5120,5120,0
|
|
20240902,192900,86401510,5120,5120,5120,5120,0
|
|
20240902,192800,86401510,5120,5120,5120,5120,0
|
|
20240902,192700,86401510,5120,5120,5120,5120,0
|
|
20240902,192600,86401510,5120,5120,5120,5120,0
|
|
20240902,192500,86401510,5120,5120,5120,5120,0
|
|
20240902,192400,86401510,5120,5120,5120,5120,0
|
|
20240902,192300,86401510,5120,5120,5120,5120,0
|
|
20240902,192200,86401510,5120,5120,5120,5120,0
|
|
20240902,192100,86401510,5120,5120,5120,5120,0
|
|
20240902,192000,86401510,5120,5120,5120,5120,0
|
|
20240902,191900,86401510,5120,5120,5120,5120,0
|
|
20240902,191800,86401510,5120,5120,5120,5120,0
|
|
20240902,191700,86401510,5120,5120,5120,5120,247
|
|
20240902,191600,86401510,5120,5120,5120,5120,0
|
|
20240902,191500,86401510,5120,5120,5120,5120,0
|
|
20240902,191400,86401510,5120,5120,5120,5120,0
|
|
20240902,191300,86401510,5120,5120,5120,5120,0
|
|
20240902,191200,86401510,5120,5120,5120,5120,0
|
|
20240902,191100,86401510,5120,5120,5120,5120,0
|
|
20240902,191000,86401510,5120,5120,5120,5120,0
|
|
20240902,190900,86401510,5120,5120,5120,5120,0
|
|
20240902,190800,86401510,5120,5120,5120,5120,0
|
|
20240902,190700,86401510,5120,5120,5120,5120,0
|
|
20240902,190600,86401510,5120,5120,5120,5120,0
|
|
20240902,190500,86401510,5120,5120,5120,5120,0
|
|
20240902,190400,86401510,5120,5120,5120,5120,0
|
|
20240902,190300,86401510,5120,5120,5120,5120,0
|
|
20240902,190200,86401510,5120,5120,5120,5120,0
|
|
20240902,190100,86401510,5120,5120,5120,5120,0
|
|
20240902,190000,86401510,5120,5120,5120,5120,0
|
|
20240902,185900,86401510,5120,5120,5120,5120,0
|
|
20240902,185800,86401510,5120,5120,5120,5120,0
|
|
20240902,185700,86401510,5120,5120,5120,5120,0
|
|
20240902,185600,86401510,5120,5120,5120,5120,0
|
|
20240902,185500,86401510,5120,5120,5120,5120,0
|
|
20240902,185400,86401510,5120,5120,5120,5120,0
|
|
20240902,185300,86401510,5120,5120,5120,5120,0
|
|
20240902,185200,86401510,5120,5120,5120,5120,0
|
|
20240902,185100,86401510,5120,5120,5120,5120,0
|
|
20240902,185000,86401510,5120,5120,5120,5120,0
|
|
20240902,184900,86401510,5120,5120,5120,5120,0
|
|
20240902,184800,86401510,5120,5120,5120,5120,0
|
|
20240902,184700,86401510,5120,5120,5120,5120,247
|
|
20240902,184600,86401510,5120,5120,5120,5120,0
|
|
20240902,184500,86401510,5120,5120,5120,5120,0
|
|
20240902,184400,86401510,5120,5120,5120,5120,0
|
|
20240902,184300,86401510,5120,5120,5120,5120,0
|
|
20240902,184200,86401510,5120,5120,5120,5120,0
|
|
20240902,184100,86401510,5120,5120,5120,5120,0
|
|
20240902,184000,86401510,5120,5120,5120,5120,0
|
|
20240902,183900,86401510,5120,5120,5120,5120,0
|
|
20240902,183800,86401510,5120,5120,5120,5120,0
|
|
20240902,183700,86401510,5120,5120,5120,5120,0
|
|
20240902,183600,86401510,5120,5120,5120,5120,0
|
|
20240902,183500,86401510,5120,5120,5120,5120,0
|
|
20240902,183400,86401510,5120,5120,5120,5120,0
|
|
20240902,183300,86401510,5120,5120,5120,5120,0
|
|
20240902,183200,86401510,5120,5120,5120,5120,0
|
|
20240902,183100,86401510,5120,5120,5120,5120,0
|
|
20240902,183000,86401510,5120,5120,5120,5120,0
|
|
20240902,182900,86401510,5120,5120,5120,5120,0
|
|
20240902,182800,86401510,5120,5120,5120,5120,0
|
|
20240902,182700,86401510,5120,5120,5120,5120,0
|
|
20240902,182600,86401510,5120,5120,5120,5120,0
|
|
20240902,182500,86401510,5120,5120,5120,5120,0
|
|
20240902,182400,86401510,5120,5120,5120,5120,0
|
|
20240902,182300,86401510,5120,5120,5120,5120,0
|
|
20240902,182200,86401510,5120,5120,5120,5120,0
|
|
20240902,182100,86401510,5120,5120,5120,5120,0
|
|
20240902,182000,86401510,5120,5120,5120,5120,0
|
|
20240902,181900,86401510,5120,5120,5120,5120,0
|
|
20240902,181800,86401510,5120,5120,5120,5120,0
|
|
20240902,181700,86401510,5120,5120,5120,5120,247
|
|
20240902,181600,86401510,5120,5120,5120,5120,0
|
|
20240902,181500,86401510,5120,5120,5120,5120,0
|
|
20240902,181400,86401510,5120,5120,5120,5120,0
|
|
20240902,181300,86401510,5120,5120,5120,5120,0
|
|
20240902,181200,86401510,5120,5120,5120,5120,0
|
|
20240902,181100,86401510,5120,5120,5120,5120,0
|
|
20240902,181000,86401510,5120,5120,5120,5120,0
|
|
20240902,180900,86401510,5120,5120,5120,5120,0
|
|
20240902,180800,86401510,5120,5120,5120,5120,0
|
|
20240902,180700,86401510,5120,5120,5120,5120,0
|
|
20240902,180600,86401510,5120,5120,5120,5120,0
|
|
20240902,180500,86401510,5120,5120,5120,5120,0
|
|
20240902,180400,86401510,5120,5120,5120,5120,0
|
|
20240902,180300,86401510,5120,5120,5120,5120,0
|
|
20240902,180200,86401510,5120,5120,5120,5120,0
|
|
20240902,180100,86401510,5120,5120,5120,5120,0
|
|
20240902,180000,86401510,5120,5120,5120,5120,0
|
|
20240902,175900,86401510,5120,5120,5120,5120,0
|
|
20240902,175800,86401510,5120,5120,5120,5120,0
|
|
20240902,175700,86401510,5120,5120,5120,5120,0
|
|
20240902,175600,86401510,5120,5120,5120,5120,0
|
|
20240902,175500,86401510,5120,5120,5120,5120,0
|
|
20240902,175400,86401510,5120,5120,5120,5120,0
|
|
20240902,175300,86401510,5120,5120,5120,5120,0
|
|
20240902,175200,86401510,5120,5120,5120,5120,0
|
|
20240902,175100,86401510,5120,5120,5120,5120,0
|
|
20240902,175000,86401510,5120,5120,5120,5120,0
|
|
20240902,174900,86401510,5120,5120,5120,5120,0
|
|
20240902,174800,86401510,5120,5120,5120,5120,0
|
|
20240902,174700,86401510,5120,5120,5120,5120,247
|
|
20240902,174600,86401510,5120,5120,5120,5120,0
|
|
20240902,174500,86401510,5120,5120,5120,5120,0
|
|
20240902,174400,86401510,5120,5120,5120,5120,0
|
|
20240902,174300,86401510,5120,5120,5120,5120,0
|
|
20240902,174200,86401510,5120,5120,5120,5120,0
|
|
20240902,174100,86401510,5120,5120,5120,5120,0
|
|
20240902,174000,86401510,5120,5120,5120,5120,0
|
|
20240902,173900,86401510,5120,5120,5120,5120,0
|
|
20240902,173800,86401510,5120,5120,5120,5120,0
|
|
20240902,173700,86401510,5120,5120,5120,5120,0
|
|
20240902,173600,86401510,5120,5120,5120,5120,0
|
|
20240902,173500,86401510,5120,5120,5120,5120,0
|
|
20240902,173400,86401510,5120,5120,5120,5120,0
|
|
20240902,173300,86401510,5120,5120,5120,5120,0
|
|
20240902,173200,86401510,5120,5120,5120,5120,0
|
|
20240902,173100,86401510,5120,5120,5120,5120,0
|
|
20240902,173000,86401510,5120,5120,5120,5120,0
|
|
20240902,172900,86401510,5120,5120,5120,5120,0
|
|
20240902,172800,86401510,5120,5120,5120,5120,0
|
|
20240902,172700,86401510,5120,5120,5120,5120,0
|
|
20240902,172600,86401510,5120,5120,5120,5120,0
|
|
20240902,172500,86401510,5120,5120,5120,5120,0
|
|
20240902,172400,86401510,5120,5120,5120,5120,0
|
|
20240902,172300,86401510,5120,5120,5120,5120,0
|
|
20240902,172200,86401510,5120,5120,5120,5120,0
|
|
20240902,172100,86401510,5120,5120,5120,5120,0
|
|
20240902,172000,86401510,5120,5120,5120,5120,0
|
|
20240902,171900,86401510,5120,5120,5120,5120,0
|
|
20240902,171800,86401510,5120,5120,5120,5120,0
|
|
20240902,171700,86401510,5120,5120,5120,5120,247
|
|
20240902,171600,86401510,5120,5120,5120,5120,0
|
|
20240902,171500,86401510,5120,5120,5120,5120,0
|
|
20240902,171400,86401510,5120,5120,5120,5120,0
|
|
20240902,171300,86401510,5120,5120,5120,5120,0
|
|
20240902,171200,86401510,5120,5120,5120,5120,0
|
|
20240902,171100,86401510,5120,5120,5120,5120,0
|
|
20240902,171000,86401510,5120,5120,5120,5120,0
|
|
20240902,170900,86401510,5120,5120,5120,5120,0
|
|
20240902,170800,86401510,5120,5120,5120,5120,0
|
|
20240902,170700,86401510,5120,5120,5120,5120,0
|
|
20240902,170600,86401510,5120,5120,5120,5120,0
|
|
20240902,170500,86401510,5120,5120,5120,5120,0
|
|
20240902,170400,86401510,5120,5120,5120,5120,0
|
|
20240902,170300,86401510,5120,5120,5120,5120,0
|
|
20240902,170200,86401510,5120,5120,5120,5120,0
|
|
20240902,170100,86401510,5120,5120,5120,5120,0
|
|
20240902,170000,86401510,5120,5120,5120,5120,0
|
|
20240902,165900,86401510,5120,5120,5120,5120,0
|
|
20240902,165800,86401510,5120,5120,5120,5120,0
|
|
20240902,165700,86401510,5120,5120,5120,5120,0
|
|
20240902,165600,86401510,5120,5120,5120,5120,0
|
|
20240902,165500,86401510,5120,5120,5120,5120,0
|
|
20240902,165400,86401510,5120,5120,5120,5120,0
|
|
20240902,165300,86401510,5120,5120,5120,5120,0
|
|
20240902,165200,86401510,5120,5120,5120,5120,0
|
|
20240902,165100,86401510,5120,5120,5120,5120,0
|
|
20240902,165000,86401510,5120,5120,5120,5120,0
|
|
20240902,164900,86401510,5120,5120,5120,5120,0
|
|
20240902,164800,86401510,5120,5120,5120,5120,0
|
|
20240902,164700,86401510,5120,5120,5120,5120,247
|
|
20240902,164600,86401510,5120,5120,5120,5120,0
|
|
20240902,164500,86401510,5120,5120,5120,5120,0
|
|
20240902,164400,86401510,5120,5120,5120,5120,0
|
|
20240902,164300,86401510,5120,5120,5120,5120,0
|
|
20240902,164200,86401510,5120,5120,5120,5120,0
|
|
20240902,164100,86401510,5120,5120,5120,5120,0
|
|
20240902,164000,86401510,5120,5120,5120,5120,0
|
|
20240902,163900,86401510,5120,5120,5120,5120,0
|
|
20240902,163800,86401510,5120,5120,5120,5120,0
|
|
20240902,163700,86401510,5120,5120,5120,5120,0
|
|
20240902,163600,86401510,5120,5120,5120,5120,0
|
|
20240902,163500,86401510,5120,5120,5120,5120,0
|
|
20240902,163400,86401510,5120,5120,5120,5120,0
|
|
20240902,163300,86401510,5120,5120,5120,5120,0
|
|
20240902,163200,86401510,5120,5120,5120,5120,0
|
|
20240902,163100,86401510,5120,5120,5120,5120,0
|
|
20240902,163000,86401510,5120,5120,5120,5120,0
|
|
20240902,162900,86401510,5120,5120,5120,5120,0
|
|
20240902,162800,86401510,5120,5120,5120,5120,0
|
|
20240902,162700,86401510,5120,5120,5120,5120,0
|
|
20240902,162600,86401510,5120,5120,5120,5120,0
|
|
20240902,162500,86401510,5120,5120,5120,5120,0
|
|
20240902,162400,86401510,5120,5120,5120,5120,0
|
|
20240902,162300,86401510,5120,5120,5120,5120,0
|
|
20240902,162200,86401510,5120,5120,5120,5120,0
|
|
20240902,162100,86401510,5120,5120,5120,5120,0
|
|
20240902,162000,86401510,5120,5120,5120,5120,0
|
|
20240902,161900,86401510,5120,5120,5120,5120,0
|
|
20240902,161800,86401510,5120,5120,5120,5120,0
|
|
20240902,161700,86401510,5120,5120,5120,5120,247
|
|
20240902,161600,86401510,5120,5120,5120,5120,0
|
|
20240902,161500,86401510,5120,5120,5120,5120,0
|
|
20240902,161400,86401510,5120,5120,5120,5120,0
|
|
20240902,161300,86401510,5120,5120,5120,5120,0
|
|
20240902,161200,86401510,5120,5120,5120,5120,0
|
|
20240902,161100,86401510,5120,5120,5120,5120,0
|
|
20240902,161000,86401510,5120,5120,5120,5120,0
|
|
20240902,160900,86401510,5120,5120,5120,5120,0
|
|
20240902,160800,86401510,5120,5120,5120,5120,0
|
|
20240902,160700,86401510,5120,5120,5120,5120,0
|
|
20240902,160600,86401510,5120,5120,5120,5120,0
|
|
20240902,160500,86401510,5120,5120,5120,5120,0
|
|
20240902,160400,86401510,5120,5120,5120,5120,0
|
|
20240902,160300,86401510,5120,5120,5120,5120,0
|
|
20240902,160200,86401510,5120,5120,5120,5120,0
|
|
20240902,160100,86401510,5120,5120,5120,5120,0
|
|
20240902,160000,86401510,5120,5120,5120,5120,0
|
|
20240902,155900,86401510,5120,5120,5120,5120,0
|
|
20240902,155800,86401510,5120,5120,5120,5120,0
|
|
20240902,155700,86401510,5120,5120,5120,5120,0
|
|
20240902,155600,86401510,5120,5120,5120,5120,0
|
|
20240902,155500,86401510,5120,5120,5120,5120,0
|
|
20240902,155400,86401510,5120,5120,5120,5120,0
|
|
20240902,155300,86401510,5120,5120,5120,5120,0
|
|
20240902,155200,86401510,5120,5120,5120,5120,0
|
|
20240902,155100,86401510,5120,5120,5120,5120,0
|
|
20240902,155000,86401510,5120,5120,5120,5120,0
|
|
20240902,154900,86401510,5120,5120,5120,5120,0
|
|
20240902,154800,86401510,5120,5120,5120,5120,0
|
|
20240902,154700,86401510,5120,5120,5120,5120,247
|
|
20240902,154600,86401510,5120,5120,5120,5120,0
|
|
20240902,154500,86401510,5120,5120,5120,5120,0
|
|
20240902,154400,86401510,5120,5120,5120,5120,0
|
|
20240902,154300,86401510,5120,5120,5120,5120,0
|
|
20240902,154200,86401510,5120,5120,5120,5120,0
|
|
20240902,154100,86401510,5120,5120,5120,5120,0
|
|
20240902,154000,86401510,5120,5120,5120,5120,0
|
|
20240902,153900,86401510,5120,5120,5120,5120,0
|
|
20240902,153800,86401510,5120,5120,5120,5120,0
|
|
20240902,153700,86401510,5120,5120,5120,5120,0
|
|
20240902,153600,86401510,5120,5120,5120,5120,0
|
|
20240902,153500,86401510,5120,5120,5120,5120,0
|
|
20240902,153400,86401510,5120,5120,5120,5120,0
|
|
20240902,153300,86401510,5120,5120,5120,5120,0
|
|
20240902,153200,86401510,5120,5120,5120,5120,0
|
|
20240902,153100,86401510,5120,5120,5120,5120,0
|
|
20240902,153000,86401510,5120,5120,5120,5120,247
|
|
20240902,152900,85136870,5120,5120,5120,5120,0
|
|
20240902,152800,85136870,5120,5120,5120,5120,0
|
|
20240902,152700,85136870,5120,5120,5120,5120,0
|
|
20240902,152600,85136870,5120,5120,5120,5120,0
|
|
20240902,152500,85136870,5120,5120,5120,5120,0
|
|
20240902,152400,85136870,5120,5120,5120,5120,0
|
|
20240902,152300,85136870,5120,5120,5120,5120,0
|
|
20240902,152200,85136870,5120,5120,5120,5120,0
|
|
20240902,152100,85136870,5120,5120,5120,5120,0
|
|
20240902,152000,85136870,5120,5120,5120,5120,0
|
|
20240902,151900,85136870,5120,5110,5120,5110,62
|
|
20240902,151800,84819780,5120,5120,5120,5120,25
|
|
20240902,151700,84691780,5110,5110,5110,5110,0
|
|
20240902,151600,84691780,5110,5110,5110,5110,0
|
|
20240902,151500,84691780,5110,5110,5110,5110,0
|
|
20240902,151400,84691780,5110,5110,5110,5110,13
|
|
20240902,151300,84625350,5110,5110,5110,5110,24
|
|
20240902,151200,84502710,5110,5110,5110,5110,40
|
|
20240902,151100,84298310,5110,5110,5110,5110,68
|
|
20240902,151000,83950830,5110,5110,5110,5110,17
|
|
20240902,150900,83863960,5110,5110,5110,5110,0
|
|
20240902,150800,83863960,5110,5110,5110,5110,0
|
|
20240902,150700,83863960,5110,5110,5110,5110,12
|
|
20240902,150600,83802640,5100,5100,5100,5100,0
|
|
20240902,150500,83802640,5100,5100,5100,5100,0
|
|
20240902,150400,83802640,5100,5100,5100,5100,0
|
|
20240902,150300,83802640,5100,5100,5100,5100,0
|
|
20240902,150200,83802640,5100,5100,5100,5100,0
|
|
20240902,150100,83802640,5100,5100,5100,5100,20
|
|
20240902,150000,83700640,5100,5110,5110,5100,25
|
|
20240902,145900,83573130,5100,5100,5100,5100,0
|
|
20240902,145800,83573130,5100,5100,5100,5100,0
|
|
20240902,145700,83573130,5100,5100,5100,5100,0
|
|
20240902,145600,83573130,5100,5100,5100,5100,0
|
|
20240902,145500,83573130,5100,5100,5100,5100,0
|
|
20240902,145400,83573130,5100,5110,5110,5100,90
|
|
20240902,145300,83113630,5110,5110,5110,5110,0
|
|
20240902,145200,83113630,5110,5110,5110,5110,0
|
|
20240902,145100,83113630,5110,5110,5110,5110,117
|
|
20240902,145000,82515760,5100,5100,5100,5100,0
|
|
20240902,144900,82515760,5100,5100,5100,5100,0
|
|
20240902,144800,82515760,5100,5100,5100,5100,10
|
|
20240902,144700,82464760,5110,5110,5110,5110,43
|
|
20240902,144600,82245030,5110,5110,5110,5110,0
|
|
20240902,144500,82245030,5110,5110,5110,5110,25
|
|
20240902,144400,82117280,5100,5100,5100,5100,200
|
|
20240902,144300,81097280,5110,5110,5110,5110,3
|
|
20240902,144200,81081950,5110,5110,5110,5110,4
|
|
20240902,144100,81061510,5110,5110,5110,5110,0
|
|
20240902,144000,81061510,5110,5110,5110,5110,16
|
|
20240902,143900,80979750,5110,5110,5110,5110,0
|
|
20240902,143800,80979750,5110,5110,5110,5110,0
|
|
20240902,143700,80979750,5110,5110,5110,5110,0
|
|
20240902,143600,80979750,5110,5110,5110,5110,0
|
|
20240902,143500,80979750,5110,5110,5110,5110,0
|
|
20240902,143400,80979750,5110,5110,5110,5110,5
|
|
20240902,143300,80954200,5110,5110,5110,5110,0
|
|
20240902,143200,80954200,5110,5110,5110,5110,113
|
|
20240902,143100,80376770,5120,5120,5120,5120,0
|
|
20240902,143000,80376770,5120,5120,5120,5120,18
|
|
20240902,142900,80284610,5120,5120,5120,5120,0
|
|
20240902,142800,80284610,5120,5120,5120,5120,0
|
|
20240902,142700,80284610,5120,5120,5120,5120,12
|
|
20240902,142600,80223170,5120,5120,5120,5120,0
|
|
20240902,142500,80223170,5120,5120,5120,5120,0
|
|
20240902,142400,80223170,5120,5120,5120,5120,12
|
|
20240902,142300,80161730,5120,5120,5120,5120,0
|
|
20240902,142200,80161730,5120,5120,5120,5120,0
|
|
20240902,142100,80161730,5120,5120,5120,5120,0
|
|
20240902,142000,80161730,5120,5120,5120,5120,0
|
|
20240902,141900,80161730,5120,5120,5120,5120,0
|
|
20240902,141800,80161730,5120,5120,5120,5120,0
|
|
20240902,141700,80161730,5120,5120,5120,5120,0
|
|
20240902,141600,80161730,5120,5120,5120,5120,0
|
|
20240902,141500,80161730,5120,5120,5120,5120,9
|
|
20240902,141400,80115650,5120,5120,5120,5120,86
|
|
20240902,141300,79675330,5120,5120,5120,5120,0
|
|
20240902,141200,79675330,5120,5110,5120,5110,21
|
|
20240902,141100,79567820,5100,5100,5100,5100,0
|
|
20240902,141000,79567820,5100,5100,5100,5100,0
|
|
20240902,140900,79567820,5100,5100,5100,5100,0
|
|
20240902,140800,79567820,5100,5100,5100,5100,89
|
|
20240902,140700,79113920,5100,5100,5100,5100,1
|
|
20240902,140600,79108820,5100,5100,5100,5100,0
|
|
20240902,140500,79108820,5100,5090,5100,5080,666
|
|
20240902,140400,75724250,5090,5090,5090,5090,0
|
|
20240902,140300,75724250,5090,5090,5090,5090,0
|
|
20240902,140200,75724250,5090,5090,5090,5090,3
|
|
20240902,140100,75708980,5090,5090,5090,5090,0
|
|
20240902,140000,75708980,5090,5090,5090,5090,15
|
|
20240902,135900,75632630,5090,5090,5090,5090,0
|
|
20240902,135800,75632630,5090,5090,5090,5090,3
|
|
20240902,135700,75617360,5090,5090,5090,5090,0
|
|
20240902,135600,75617360,5090,5090,5090,5090,0
|
|
20240902,135500,75617360,5090,5090,5090,5090,4
|
|
20240902,135400,75597000,5090,5090,5090,5090,11
|
|
20240902,135300,75541010,5090,5090,5090,5090,3
|
|
20240902,135200,75525740,5090,5090,5090,5090,3
|
|
20240902,135100,75510470,5090,5090,5090,5090,3
|
|
20240902,135000,75495200,5090,5090,5090,5090,6
|
|
20240902,134900,75464660,5090,5090,5090,5090,9
|
|
20240902,134800,75418850,5090,5090,5090,5090,6
|
|
20240902,134700,75388310,5090,5090,5090,5090,4
|
|
20240902,134600,75367950,5090,5090,5090,5090,6
|
|
20240902,134500,75337410,5090,5090,5090,5090,3
|
|
20240902,134400,75322140,5090,5090,5090,5090,3
|
|
20240902,134300,75306870,5090,5090,5090,5090,3
|
|
20240902,134200,75291600,5090,5090,5090,5090,6
|
|
20240902,134100,75261060,5090,5090,5090,5090,0
|
|
20240902,134000,75261060,5090,5090,5090,5090,3
|
|
20240902,133900,75245790,5090,5090,5090,5090,0
|
|
20240902,133800,75245790,5090,5090,5090,5090,3
|
|
20240902,133700,75230520,5090,5090,5090,5090,0
|
|
20240902,133600,75230520,5090,5090,5090,5090,2
|
|
20240902,133500,75220340,5090,5090,5090,5090,0
|
|
20240902,133400,75220340,5090,5090,5090,5090,0
|
|
20240902,133300,75220340,5090,5090,5090,5090,0
|
|
20240902,133200,75220340,5090,5090,5090,5090,0
|
|
20240902,133100,75220340,5090,5090,5090,5090,10
|
|
20240902,133000,75169440,5090,5080,5090,5080,22
|
|
20240902,132900,75057660,5090,5090,5090,5090,591
|
|
20240902,132800,72049470,5080,5080,5080,5080,0
|
|
20240902,132700,72049470,5080,5080,5080,5080,0
|
|
20240902,132600,72049470,5080,5080,5080,5080,2
|
|
20240902,132500,72039310,5090,5090,5090,5090,0
|
|
20240902,132400,72039310,5090,5090,5090,5090,0
|
|
20240902,132300,72039310,5090,5090,5090,5090,0
|
|
20240902,132200,72039310,5090,5090,5090,5090,12
|
|
20240902,132100,71978230,5080,5080,5080,5080,0
|
|
20240902,132000,71978230,5080,5080,5080,5080,0
|
|
20240902,131900,71978230,5080,5080,5080,5080,0
|
|
20240902,131800,71978230,5080,5080,5080,5080,0
|
|
20240902,131700,71978230,5080,5080,5080,5080,0
|
|
20240902,131600,71978230,5080,5080,5080,5080,0
|
|
20240902,131500,71978230,5080,5080,5080,5080,0
|
|
20240902,131400,71978230,5080,5080,5080,5080,0
|
|
20240902,131300,71978230,5080,5080,5080,5080,0
|
|
20240902,131200,71978230,5080,5080,5080,5080,0
|
|
20240902,131100,71978230,5080,5080,5080,5080,0
|
|
20240902,131000,71978230,5080,5080,5080,5080,0
|
|
20240902,130900,71978230,5080,5080,5080,5080,1
|
|
20240902,130800,71973150,5080,5080,5080,5080,0
|
|
20240902,130700,71973150,5080,5080,5080,5080,20
|
|
20240902,130600,71871550,5080,5080,5080,5080,4
|
|
20240902,130500,71851230,5090,5090,5090,5090,0
|
|
20240902,130400,71851230,5090,5090,5090,5090,0
|
|
20240902,130300,71851230,5090,5090,5090,5090,7
|
|
20240902,130200,71815600,5090,5090,5090,5090,0
|
|
20240902,130100,71815600,5090,5090,5090,5090,0
|
|
20240902,130000,71815600,5090,5090,5090,5090,6
|
|
20240902,125900,71785060,5090,5090,5090,5090,7
|
|
20240902,125800,71749430,5090,5090,5090,5090,8
|
|
20240902,125700,71708710,5090,5090,5090,5090,7
|
|
20240902,125600,71673080,5090,5090,5090,5090,7
|
|
20240902,125500,71637450,5090,5090,5090,5090,7
|
|
20240902,125400,71601820,5090,5090,5090,5090,0
|
|
20240902,125300,71601820,5090,5090,5090,5090,2
|
|
20240902,125200,71591640,5090,5090,5090,5090,7
|
|
20240902,125100,71556010,5090,5090,5090,5090,0
|
|
20240902,125000,71556010,5090,5090,5090,5090,7
|
|
20240902,124900,71520380,5090,5090,5090,5090,0
|
|
20240902,124800,71520380,5090,5090,5090,5090,0
|
|
20240902,124700,71520380,5090,5090,5090,5090,5
|
|
20240902,124600,71494930,5090,5090,5090,5090,0
|
|
20240902,124500,71494930,5090,5090,5090,5090,0
|
|
20240902,124400,71494930,5090,5090,5090,5090,0
|
|
20240902,124300,71494930,5090,5090,5090,5090,0
|
|
20240902,124200,71494930,5090,5090,5090,5090,14
|
|
20240902,124100,71423670,5090,5090,5090,5090,0
|
|
20240902,124000,71423670,5090,5090,5090,5090,0
|
|
20240902,123900,71423670,5090,5090,5090,5090,0
|
|
20240902,123800,71423670,5090,5090,5090,5090,0
|
|
20240902,123700,71423670,5090,5090,5090,5090,0
|
|
20240902,123600,71423670,5090,5090,5090,5090,0
|
|
20240902,123500,71423670,5090,5090,5090,5090,0
|
|
20240902,123400,71423670,5090,5090,5090,5090,7
|
|
20240902,123300,71388040,5080,5080,5080,5080,0
|
|
20240902,123200,71388040,5080,5080,5080,5080,0
|
|
20240902,123100,71388040,5080,5080,5080,5080,0
|
|
20240902,123000,71388040,5080,5080,5080,5080,4
|
|
20240902,122900,71367720,5090,5090,5090,5090,0
|
|
20240902,122800,71367720,5090,5090,5090,5090,0
|
|
20240902,122700,71367720,5090,5090,5090,5090,0
|
|
20240902,122600,71367720,5090,5090,5090,5090,6
|
|
20240902,122500,71337180,5090,5090,5090,5090,6
|
|
20240902,122400,71306640,5090,5090,5090,5090,6
|
|
20240902,122300,71276100,5090,5090,5090,5090,6
|
|
20240902,122200,71245560,5090,5090,5090,5090,6
|
|
20240902,122100,71215020,5090,5090,5090,5090,6
|
|
20240902,122000,71184480,5090,5090,5090,5090,6
|
|
20240902,121900,71153940,5090,5090,5090,5090,0
|
|
20240902,121800,71153940,5090,5090,5090,5090,4
|
|
20240902,121700,71133580,5090,5090,5090,5090,12
|
|
20240902,121600,71072500,5090,5090,5090,5090,4
|
|
20240902,121500,71052140,5090,5090,5090,5090,4
|
|
20240902,121400,71031780,5090,5090,5090,5090,0
|
|
20240902,121300,71031780,5090,5090,5090,5090,4
|
|
20240902,121200,71011420,5090,5090,5090,5090,4
|
|
20240902,121100,70991060,5090,5090,5090,5090,4
|
|
20240902,121000,70970700,5090,5090,5090,5090,4
|
|
20240902,120900,70950340,5090,5090,5090,5090,5
|
|
20240902,120800,70924890,5090,5080,5090,5080,22
|
|
20240902,120700,70812930,5080,5080,5080,5080,30
|
|
20240902,120600,70660530,5080,5080,5080,5080,0
|
|
20240902,120500,70660530,5080,5080,5080,5080,0
|
|
20240902,120400,70660530,5080,5080,5080,5080,0
|
|
20240902,120300,70660530,5080,5080,5080,5080,0
|
|
20240902,120200,70660530,5080,5080,5080,5080,2
|
|
20240902,120100,70650370,5080,5090,5090,5080,50
|
|
20240902,120000,70396330,5090,5090,5090,5090,0
|
|
20240902,115900,70396330,5090,5090,5090,5090,3
|
|
20240902,115800,70381060,5090,5090,5090,5090,4
|
|
20240902,115700,70360700,5090,5090,5090,5090,0
|
|
20240902,115600,70360700,5090,5090,5090,5090,0
|
|
20240902,115500,70360700,5090,5090,5090,5090,4
|
|
20240902,115400,70340340,5090,5090,5090,5090,24
|
|
20240902,115300,70218180,5090,5090,5090,5090,1
|
|
20240902,115200,70213090,5080,5080,5080,5080,0
|
|
20240902,115100,70213090,5080,5080,5080,5080,0
|
|
20240902,115000,70213090,5080,5080,5080,5080,115
|
|
20240902,114900,69628890,5080,5080,5080,5080,0
|
|
20240902,114800,69628890,5080,5080,5080,5080,0
|
|
20240902,114700,69628890,5080,5080,5080,5080,6
|
|
20240902,114600,69598410,5070,5070,5070,5070,0
|
|
20240902,114500,69598410,5070,5070,5070,5070,0
|
|
20240902,114400,69598410,5070,5070,5070,5070,0
|
|
20240902,114300,69598410,5070,5070,5070,5070,0
|
|
20240902,114200,69598410,5070,5070,5070,5070,0
|
|
20240902,114100,69598410,5070,5070,5070,5070,0
|
|
20240902,114000,69598410,5070,5070,5070,5070,0
|
|
20240902,113900,69598410,5070,5070,5070,5070,0
|
|
20240902,113800,69598410,5070,5070,5070,5070,0
|
|
20240902,113700,69598410,5070,5070,5070,5070,0
|
|
20240902,113600,69598410,5070,5070,5070,5070,14
|
|
20240902,113500,69527430,5070,5070,5070,5070,0
|
|
20240902,113400,69527430,5070,5070,5070,5070,0
|
|
20240902,113300,69527430,5070,5070,5070,5070,16
|
|
20240902,113200,69446310,5080,5080,5080,5080,0
|
|
20240902,113100,69446310,5080,5080,5080,5080,0
|
|
20240902,113000,69446310,5080,5080,5080,5080,20
|
|
20240902,112900,69344710,5080,5080,5080,5080,0
|
|
20240902,112800,69344710,5080,5080,5080,5080,0
|
|
20240902,112700,69344710,5080,5080,5080,5080,1
|
|
20240902,112600,69339630,5070,5070,5070,5070,11
|
|
20240902,112500,69283860,5080,5080,5080,5080,0
|
|
20240902,112400,69283860,5080,5080,5080,5080,0
|
|
20240902,112300,69283860,5080,5080,5080,5080,0
|
|
20240902,112200,69283860,5080,5080,5080,5080,3
|
|
20240902,112100,69268620,5080,5080,5080,5080,10
|
|
20240902,112000,69217820,5080,5080,5080,5080,21
|
|
20240902,111900,69111140,5090,5090,5090,5090,0
|
|
20240902,111800,69111140,5090,5090,5090,5090,12
|
|
20240902,111700,69050060,5090,5090,5090,5090,26
|
|
20240902,111600,68917720,5090,5080,5090,5080,129
|
|
20240902,111500,68261980,5050,5050,5050,5050,0
|
|
20240902,111400,68261980,5050,5050,5050,5050,0
|
|
20240902,111300,68261980,5050,5050,5050,5050,0
|
|
20240902,111200,68261980,5050,5050,5050,5050,0
|
|
20240902,111100,68261980,5050,5050,5050,5050,71
|
|
20240902,111000,67903430,5050,5050,5050,5050,0
|
|
20240902,110900,67903430,5050,5050,5050,5050,102
|
|
20240902,110800,67388330,5050,5050,5050,5050,0
|
|
20240902,110700,67388330,5050,5050,5050,5050,0
|
|
20240902,110600,67388330,5050,5050,5050,5050,0
|
|
20240902,110500,67388330,5050,5050,5050,5050,0
|
|
20240902,110400,67388330,5050,5050,5050,5050,0
|
|
20240902,110300,67388330,5050,5050,5050,5050,0
|
|
20240902,110200,67388330,5050,5050,5050,5050,0
|
|
20240902,110100,67388330,5050,5050,5050,5050,0
|
|
20240902,110000,67388330,5050,5050,5050,5050,0
|
|
20240902,105900,67388330,5050,5050,5050,5050,1
|
|
20240902,105800,67383280,5050,5050,5050,5050,0
|
|
20240902,105700,67383280,5050,5050,5050,5050,1000
|
|
20240902,105600,62333280,5050,5050,5050,5050,0
|
|
20240902,105500,62333280,5050,5050,5050,5050,0
|
|
20240902,105400,62333280,5050,5050,5050,5050,0
|
|
20240902,105300,62333280,5050,5080,5080,5050,1000
|
|
20240902,105200,57268930,5090,5090,5090,5090,12
|
|
20240902,105100,57207850,5080,5080,5080,5080,26
|
|
20240902,105000,57075770,5090,5090,5090,5090,0
|
|
20240902,104900,57075770,5090,5080,5090,5080,79
|
|
20240902,104800,56674210,5080,5080,5080,5080,150
|
|
20240902,104700,55912210,5090,5090,5090,5090,12
|
|
20240902,104600,55851130,5090,5090,5090,5090,0
|
|
20240902,104500,55851130,5090,5090,5090,5090,0
|
|
20240902,104400,55851130,5090,5090,5090,5090,29
|
|
20240902,104300,55703520,5090,5090,5090,5090,10
|
|
20240902,104200,55652620,5080,5080,5080,5080,60
|
|
20240902,104100,55347820,5080,5080,5080,5080,0
|
|
20240902,104000,55347820,5080,5080,5090,5080,553
|
|
20240902,103900,52538100,5080,5070,5080,5070,378
|
|
20240902,103800,50621200,5070,5070,5070,5070,12
|
|
20240902,103700,50560360,5070,5070,5070,5070,0
|
|
20240902,103600,50560360,5070,5070,5070,5070,0
|
|
20240902,103500,50560360,5070,5060,5070,5060,13
|
|
20240902,103400,50494460,5070,5070,5070,5070,1
|
|
20240902,103300,50489390,5070,5070,5070,5070,12
|
|
20240902,103200,50428550,5060,5060,5060,5060,0
|
|
20240902,103100,50428550,5060,5060,5060,5060,0
|
|
20240902,103000,50428550,5060,5060,5060,5060,21
|
|
20240902,102900,50322290,5070,5070,5070,5070,0
|
|
20240902,102800,50322290,5070,5060,5070,5060,245
|
|
20240902,102700,49082290,5070,5070,5070,5070,12
|
|
20240902,102600,49021450,5070,5070,5070,5070,0
|
|
20240902,102500,49021450,5070,5070,5070,5070,0
|
|
20240902,102400,49021450,5070,5070,5070,5070,17
|
|
20240902,102300,48935260,5080,5070,5080,5070,450
|
|
20240902,102200,46650060,5070,5070,5070,5070,0
|
|
20240902,102100,46650060,5070,5060,5070,5060,19
|
|
20240902,102000,46553780,5050,5050,5050,5050,0
|
|
20240902,101900,46553780,5050,5050,5050,5050,0
|
|
20240902,101800,46553780,5050,5050,5050,5050,137
|
|
20240902,101700,45861930,5060,5060,5060,5060,0
|
|
20240902,101600,45861930,5060,5060,5060,5060,0
|
|
20240902,101500,45861930,5060,5060,5060,5060,0
|
|
20240902,101400,45861930,5060,5060,5060,5060,0
|
|
20240902,101300,45861930,5060,5040,5060,5040,708
|
|
20240902,101200,42291360,5040,5040,5040,5040,0
|
|
20240902,101100,42291360,5040,5050,5050,5040,903
|
|
20240902,101000,37731350,5060,5060,5060,5060,0
|
|
20240902,100900,37731350,5060,5050,5060,5040,582
|
|
20240902,100800,34797180,5060,5060,5060,5060,3
|
|
20240902,100700,34782000,5060,5050,5060,5050,68
|
|
20240902,100600,34438520,5050,5050,5050,5050,4
|
|
20240902,100500,34418320,5060,5060,5060,5060,0
|
|
20240902,100400,34418320,5060,5060,5060,5060,0
|
|
20240902,100300,34418320,5060,5060,5060,5050,89
|
|
20240902,100200,33968480,5060,5060,5060,5060,10
|
|
20240902,100100,33917880,5060,5060,5060,5060,0
|
|
20240902,100000,33917880,5060,5060,5060,5060,19
|
|
20240902,095900,33821740,5060,5060,5060,5060,0
|
|
20240902,095800,33821740,5060,5060,5060,5060,0
|
|
20240902,095700,33821740,5060,5050,5060,5050,146
|
|
20240902,095600,33084280,5060,5070,5080,5060,185
|
|
20240902,095500,32147860,5080,5080,5080,5080,0
|
|
20240902,095400,32147860,5080,5080,5080,5080,9
|
|
20240902,095300,32102140,5080,5080,5080,5080,0
|
|
20240902,095200,32102140,5080,5080,5080,5080,0
|
|
20240902,095100,32102140,5080,5060,5080,5060,191
|
|
20240902,095000,31135260,5080,5080,5080,5080,0
|
|
20240902,094900,31135260,5080,5080,5080,5080,16
|
|
20240902,094800,31053980,5080,5080,5080,5080,0
|
|
20240902,094700,31053980,5080,5060,5080,5050,235
|
|
20240902,094600,29866390,5080,5080,5080,5080,11
|
|
20240902,094500,29810510,5080,5080,5080,5080,0
|
|
20240902,094400,29810510,5080,5080,5080,5080,0
|
|
20240902,094300,29810510,5080,5080,5080,5080,0
|
|
20240902,094200,29810510,5080,5080,5080,5080,0
|
|
20240902,094100,29810510,5080,5080,5080,5080,671
|
|
20240902,094000,26401830,5050,5080,5080,5050,142
|
|
20240902,093900,25684370,5080,5080,5080,5080,12
|
|
20240902,093800,25623410,5080,5080,5080,5080,12
|
|
20240902,093700,25562450,5080,5070,5080,5070,134
|
|
20240902,093600,24882850,5070,5070,5070,5070,12
|
|
20240902,093500,24822010,5050,5060,5070,5050,403
|
|
20240902,093400,22783160,5060,5070,5070,5060,13
|
|
20240902,093300,22717260,5080,5080,5080,5080,0
|
|
20240902,093200,22717260,5080,5080,5080,5080,117
|
|
20240902,093100,22122900,5080,5080,5080,5080,1
|
|
20240902,093000,22117820,5080,5080,5080,5080,6
|
|
20240902,092900,22087340,5080,5080,5080,5080,0
|
|
20240902,092800,22087340,5080,5080,5080,5080,127
|
|
20240902,092700,21442180,5050,5050,5050,5050,17
|
|
20240902,092600,21356330,5050,5050,5050,5050,160
|
|
20240902,092500,20548330,5050,5060,5060,5050,9
|
|
20240902,092400,20502850,5090,5090,5090,5090,2
|
|
20240902,092300,20492670,5090,5090,5090,5090,0
|
|
20240902,092200,20492670,5090,5090,5090,5090,0
|
|
20240902,092100,20492670,5090,5090,5090,5090,0
|
|
20240902,092000,20492670,5090,5090,5090,5090,0
|
|
20240902,091900,20492670,5090,5090,5090,5090,0
|
|
20240902,091800,20492670,5090,5090,5090,5090,0
|
|
20240902,091700,20492670,5090,5090,5090,5090,0
|
|
20240902,091600,20492670,5090,5090,5090,5090,0
|
|
20240902,091500,20492670,5090,5090,5090,5090,2
|
|
20240902,091400,20482490,5050,5050,5050,5050,10
|
|
20240902,091300,20431990,5040,5040,5040,5040,0
|
|
20240902,091200,20431990,5040,5040,5040,5040,0
|
|
20240902,091100,20431990,5040,5040,5040,5040,9
|
|
20240902,091000,20386630,5050,5050,5050,5050,1120
|
|
20240902,090900,14730630,5090,5090,5090,5090,0
|
|
20240902,090800,14730630,5090,5090,5090,5090,0
|
|
20240902,090700,14730630,5090,5090,5090,5090,0
|
|
20240902,090600,14730630,5090,5090,5090,5090,6
|
|
20240902,090500,14700090,5090,5060,5090,5060,50
|
|
20240902,090400,14446610,5070,5070,5070,5070,261
|
|
20240902,090300,13123340,5080,5090,5090,5080,1335
|
|
20240902,090200,6340750,5090,5120,5120,5090,1209
|
|
20240902,090100,169620,5140,5140,5140,5140,0
|
|
20240902,090000,169620,5140,5140,5140,5140,33
|