626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,192300,434296325,5030,5030,5030,5030,2200
|
|
20240904,192200,434296325,5030,5030,5030,5030,0
|
|
20240904,192100,434296325,5030,5030,5030,5030,0
|
|
20240904,192000,434296325,5030,5030,5030,5030,0
|
|
20240904,191900,434296325,5030,5030,5030,5030,0
|
|
20240904,191800,434296325,5030,5030,5030,5030,0
|
|
20240904,191700,434296325,5030,5030,5030,5030,0
|
|
20240904,191600,434296325,5030,5030,5030,5030,0
|
|
20240904,191500,434296325,5030,5030,5030,5030,0
|
|
20240904,191400,434296325,5030,5030,5030,5030,0
|
|
20240904,191300,434296325,5030,5030,5030,5030,0
|
|
20240904,191200,434296325,5030,5030,5030,5030,0
|
|
20240904,191100,434296325,5030,5030,5030,5030,0
|
|
20240904,191000,434296325,5030,5030,5030,5030,0
|
|
20240904,190900,434296325,5030,5030,5030,5030,0
|
|
20240904,190800,434296325,5030,5030,5030,5030,0
|
|
20240904,190700,434296325,5030,5030,5030,5030,0
|
|
20240904,190600,434296325,5030,5030,5030,5030,0
|
|
20240904,190500,434296325,5030,5030,5030,5030,0
|
|
20240904,190400,434296325,5030,5030,5030,5030,0
|
|
20240904,190300,434296325,5030,5030,5030,5030,0
|
|
20240904,190200,434296325,5030,5030,5030,5030,0
|
|
20240904,190100,434296325,5030,5030,5030,5030,0
|
|
20240904,190000,434296325,5030,5030,5030,5030,0
|
|
20240904,185900,434296325,5030,5030,5030,5030,0
|
|
20240904,185800,434296325,5030,5030,5030,5030,0
|
|
20240904,185700,434296325,5030,5030,5030,5030,0
|
|
20240904,185600,434296325,5030,5030,5030,5030,0
|
|
20240904,185500,434296325,5030,5030,5030,5030,0
|
|
20240904,185400,434296325,5030,5030,5030,5030,0
|
|
20240904,185300,434296325,5030,5030,5030,5030,2200
|
|
20240904,185200,434296325,5030,5030,5030,5030,0
|
|
20240904,185100,434296325,5030,5030,5030,5030,0
|
|
20240904,185000,434296325,5030,5030,5030,5030,0
|
|
20240904,184900,434296325,5030,5030,5030,5030,0
|
|
20240904,184800,434296325,5030,5030,5030,5030,0
|
|
20240904,184700,434296325,5030,5030,5030,5030,0
|
|
20240904,184600,434296325,5030,5030,5030,5030,0
|
|
20240904,184500,434296325,5030,5030,5030,5030,0
|
|
20240904,184400,434296325,5030,5030,5030,5030,0
|
|
20240904,184300,434296325,5030,5030,5030,5030,0
|
|
20240904,184200,434296325,5030,5030,5030,5030,0
|
|
20240904,184100,434296325,5030,5030,5030,5030,0
|
|
20240904,184000,434296325,5030,5030,5030,5030,0
|
|
20240904,183900,434296325,5030,5030,5030,5030,0
|
|
20240904,183800,434296325,5030,5030,5030,5030,0
|
|
20240904,183700,434296325,5030,5030,5030,5030,0
|
|
20240904,183600,434296325,5030,5030,5030,5030,0
|
|
20240904,183500,434296325,5030,5030,5030,5030,0
|
|
20240904,183400,434296325,5030,5030,5030,5030,0
|
|
20240904,183300,434296325,5030,5030,5030,5030,0
|
|
20240904,183200,434296325,5030,5030,5030,5030,0
|
|
20240904,183100,434296325,5030,5030,5030,5030,0
|
|
20240904,183000,434296325,5030,5030,5030,5030,0
|
|
20240904,182900,434296325,5030,5030,5030,5030,0
|
|
20240904,182800,434296325,5030,5030,5030,5030,0
|
|
20240904,182700,434296325,5030,5030,5030,5030,0
|
|
20240904,182600,434296325,5030,5030,5030,5030,0
|
|
20240904,182500,434296325,5030,5030,5030,5030,0
|
|
20240904,182400,434296325,5030,5030,5030,5030,0
|
|
20240904,182300,434296325,5030,5030,5030,5030,2200
|
|
20240904,182200,434296325,5030,5030,5030,5030,0
|
|
20240904,182100,434296325,5030,5030,5030,5030,0
|
|
20240904,182000,434296325,5030,5030,5030,5030,0
|
|
20240904,181900,434296325,5030,5030,5030,5030,0
|
|
20240904,181800,434296325,5030,5030,5030,5030,0
|
|
20240904,181700,434296325,5030,5030,5030,5030,0
|
|
20240904,181600,434296325,5030,5030,5030,5030,0
|
|
20240904,181500,434296325,5030,5030,5030,5030,0
|
|
20240904,181400,434296325,5030,5030,5030,5030,0
|
|
20240904,181300,434296325,5030,5030,5030,5030,0
|
|
20240904,181200,434296325,5030,5030,5030,5030,0
|
|
20240904,181100,434296325,5030,5030,5030,5030,0
|
|
20240904,181000,434296325,5030,5030,5030,5030,0
|
|
20240904,180900,434296325,5030,5030,5030,5030,0
|
|
20240904,180800,434296325,5030,5030,5030,5030,0
|
|
20240904,180700,434296325,5030,5030,5030,5030,0
|
|
20240904,180600,434296325,5030,5030,5030,5030,0
|
|
20240904,180500,434296325,5030,5030,5030,5030,0
|
|
20240904,180400,434296325,5030,5030,5030,5030,0
|
|
20240904,180300,434296325,5030,5030,5030,5030,0
|
|
20240904,180200,434296325,5030,5030,5030,5030,0
|
|
20240904,180100,434296325,5030,5030,5030,5030,0
|
|
20240904,180000,434296325,5030,5030,5030,5030,0
|
|
20240904,175900,434296325,5030,5030,5030,5030,0
|
|
20240904,175800,434296325,5030,5030,5030,5030,0
|
|
20240904,175700,434296325,5030,5030,5030,5030,0
|
|
20240904,175600,434296325,5030,5030,5030,5030,0
|
|
20240904,175500,434296325,5030,5030,5030,5030,0
|
|
20240904,175400,434296325,5030,5030,5030,5030,0
|
|
20240904,175300,434296325,5030,5030,5030,5030,2200
|
|
20240904,175200,434296325,5030,5030,5030,5030,0
|
|
20240904,175100,434296325,5030,5030,5030,5030,0
|
|
20240904,175000,434296325,5030,5030,5030,5030,0
|
|
20240904,174900,434296325,5030,5030,5030,5030,0
|
|
20240904,174800,434296325,5030,5030,5030,5030,0
|
|
20240904,174700,434296325,5030,5030,5030,5030,0
|
|
20240904,174600,434296325,5030,5030,5030,5030,0
|
|
20240904,174500,434296325,5030,5030,5030,5030,0
|
|
20240904,174400,434296325,5030,5030,5030,5030,0
|
|
20240904,174300,434296325,5030,5030,5030,5030,0
|
|
20240904,174200,434296325,5030,5030,5030,5030,0
|
|
20240904,174100,434296325,5030,5030,5030,5030,0
|
|
20240904,174000,434296325,5030,5030,5030,5030,0
|
|
20240904,173900,434296325,5030,5030,5030,5030,0
|
|
20240904,173800,434296325,5030,5030,5030,5030,0
|
|
20240904,173700,434296325,5030,5030,5030,5030,0
|
|
20240904,173600,434296325,5030,5030,5030,5030,0
|
|
20240904,173500,434296325,5030,5030,5030,5030,0
|
|
20240904,173400,434296325,5030,5030,5030,5030,0
|
|
20240904,173300,434296325,5030,5030,5030,5030,0
|
|
20240904,173200,434296325,5030,5030,5030,5030,0
|
|
20240904,173100,434296325,5030,5030,5030,5030,0
|
|
20240904,173000,434296325,5030,5030,5030,5030,0
|
|
20240904,172900,434296325,5030,5030,5030,5030,0
|
|
20240904,172800,434296325,5030,5030,5030,5030,0
|
|
20240904,172700,434296325,5030,5030,5030,5030,0
|
|
20240904,172600,434296325,5030,5030,5030,5030,0
|
|
20240904,172500,434296325,5030,5030,5030,5030,0
|
|
20240904,172400,434296325,5030,5030,5030,5030,0
|
|
20240904,172300,434296325,5030,5030,5030,5030,2200
|
|
20240904,172200,434296325,5030,5030,5030,5030,0
|
|
20240904,172100,434296325,5030,5030,5030,5030,0
|
|
20240904,172000,434296325,5030,5030,5030,5030,0
|
|
20240904,171900,434296325,5030,5030,5030,5030,0
|
|
20240904,171800,434296325,5030,5030,5030,5030,0
|
|
20240904,171700,434296325,5030,5030,5030,5030,0
|
|
20240904,171600,434296325,5030,5030,5030,5030,0
|
|
20240904,171500,434296325,5030,5030,5030,5030,0
|
|
20240904,171400,434296325,5030,5030,5030,5030,0
|
|
20240904,171300,434296325,5030,5030,5030,5030,0
|
|
20240904,171200,434296325,5030,5030,5030,5030,0
|
|
20240904,171100,434296325,5030,5030,5030,5030,0
|
|
20240904,171000,434296325,5030,5030,5030,5030,0
|
|
20240904,170900,434296325,5030,5030,5030,5030,0
|
|
20240904,170800,434296325,5030,5030,5030,5030,0
|
|
20240904,170700,434296325,5030,5030,5030,5030,0
|
|
20240904,170600,434296325,5030,5030,5030,5030,0
|
|
20240904,170500,434296325,5030,5030,5030,5030,0
|
|
20240904,170400,434296325,5030,5030,5030,5030,0
|
|
20240904,170300,434296325,5030,5030,5030,5030,0
|
|
20240904,170200,434296325,5030,5030,5030,5030,0
|
|
20240904,170100,434296325,5030,5030,5030,5030,0
|
|
20240904,170000,434296325,5030,5030,5030,5030,0
|
|
20240904,165900,434296325,5030,5030,5030,5030,0
|
|
20240904,165800,434296325,5030,5030,5030,5030,0
|
|
20240904,165700,434296325,5030,5030,5030,5030,0
|
|
20240904,165600,434296325,5030,5030,5030,5030,0
|
|
20240904,165500,434296325,5030,5030,5030,5030,0
|
|
20240904,165400,434296325,5030,5030,5030,5030,0
|
|
20240904,165300,434296325,5030,5030,5030,5030,2200
|
|
20240904,165200,434296325,5030,5030,5030,5030,0
|
|
20240904,165100,434296325,5030,5030,5030,5030,0
|
|
20240904,165000,434296325,5030,5030,5030,5030,0
|
|
20240904,164900,434296325,5030,5030,5030,5030,0
|
|
20240904,164800,434296325,5030,5030,5030,5030,0
|
|
20240904,164700,434296325,5030,5030,5030,5030,0
|
|
20240904,164600,434296325,5030,5030,5030,5030,0
|
|
20240904,164500,434296325,5030,5030,5030,5030,0
|
|
20240904,164400,434296325,5030,5030,5030,5030,0
|
|
20240904,164300,434296325,5030,5030,5030,5030,0
|
|
20240904,164200,434296325,5030,5030,5030,5030,0
|
|
20240904,164100,434296325,5030,5030,5030,5030,0
|
|
20240904,164000,434296325,5030,5030,5030,5030,0
|
|
20240904,163900,434296325,5030,5030,5030,5030,0
|
|
20240904,163800,434296325,5030,5030,5030,5030,0
|
|
20240904,163700,434296325,5030,5030,5030,5030,0
|
|
20240904,163600,434296325,5030,5030,5030,5030,0
|
|
20240904,163500,434296325,5030,5030,5030,5030,0
|
|
20240904,163400,434296325,5030,5030,5030,5030,0
|
|
20240904,163300,434296325,5030,5030,5030,5030,0
|
|
20240904,163200,434296325,5030,5030,5030,5030,0
|
|
20240904,163100,434296325,5030,5030,5030,5030,0
|
|
20240904,163000,434296325,5030,5030,5030,5030,0
|
|
20240904,162900,434296325,5030,5030,5030,5030,0
|
|
20240904,162800,434296325,5030,5030,5030,5030,0
|
|
20240904,162700,434296325,5030,5030,5030,5030,0
|
|
20240904,162600,434296325,5030,5030,5030,5030,0
|
|
20240904,162500,434296325,5030,5030,5030,5030,0
|
|
20240904,162400,434296325,5030,5030,5030,5030,0
|
|
20240904,162300,434296325,5030,5030,5030,5030,2200
|
|
20240904,162200,434296325,5030,5030,5030,5030,0
|
|
20240904,162100,434296325,5030,5030,5030,5030,0
|
|
20240904,162000,434296325,5030,5030,5030,5030,0
|
|
20240904,161900,434296325,5030,5030,5030,5030,0
|
|
20240904,161800,434296325,5030,5030,5030,5030,0
|
|
20240904,161700,434296325,5030,5030,5030,5030,0
|
|
20240904,161600,434296325,5030,5030,5030,5030,0
|
|
20240904,161500,434296325,5030,5030,5030,5030,0
|
|
20240904,161400,434296325,5030,5030,5030,5030,0
|
|
20240904,161300,434296325,5030,5030,5030,5030,0
|
|
20240904,161200,434296325,5030,5030,5030,5030,0
|
|
20240904,161100,434296325,5030,5030,5030,5030,0
|
|
20240904,161000,434296325,5030,5030,5030,5030,0
|
|
20240904,160900,434296325,5030,5030,5030,5030,0
|
|
20240904,160800,434296325,5030,5030,5030,5030,0
|
|
20240904,160700,434296325,5030,5030,5030,5030,0
|
|
20240904,160600,434296325,5030,5030,5030,5030,0
|
|
20240904,160500,434296325,5030,5030,5030,5030,0
|
|
20240904,160400,434296325,5030,5030,5030,5030,0
|
|
20240904,160300,434296325,5030,5030,5030,5030,0
|
|
20240904,160200,434296325,5030,5030,5030,5030,0
|
|
20240904,160100,434296325,5030,5030,5030,5030,0
|
|
20240904,160000,434296325,5030,5030,5030,5030,0
|
|
20240904,155900,434296325,5030,5030,5030,5030,0
|
|
20240904,155800,434296325,5030,5030,5030,5030,0
|
|
20240904,155700,434296325,5030,5030,5030,5030,0
|
|
20240904,155600,434296325,5030,5030,5030,5030,0
|
|
20240904,155500,434296325,5030,5030,5030,5030,0
|
|
20240904,155400,434296325,5030,5030,5030,5030,0
|
|
20240904,155300,434296325,5030,5030,5030,5030,2200
|
|
20240904,155200,434296325,5030,5030,5030,5030,0
|
|
20240904,155100,434296325,5030,5030,5030,5030,0
|
|
20240904,155000,434296325,5030,5030,5030,5030,0
|
|
20240904,154900,434296325,5030,5030,5030,5030,0
|
|
20240904,154800,434296325,5030,5030,5030,5030,0
|
|
20240904,154700,434296325,5030,5030,5030,5030,0
|
|
20240904,154600,434296325,5030,5030,5030,5030,0
|
|
20240904,154500,434296325,5030,5030,5030,5030,0
|
|
20240904,154400,434296325,5030,5030,5030,5030,0
|
|
20240904,154300,434296325,5030,5030,5030,5030,0
|
|
20240904,154200,434296325,5030,5030,5030,5030,0
|
|
20240904,154100,434296325,5030,5030,5030,5030,0
|
|
20240904,154000,434296325,5030,5030,5030,5030,0
|
|
20240904,153900,434296325,5030,5030,5030,5030,0
|
|
20240904,153800,434296325,5030,5030,5030,5030,0
|
|
20240904,153700,434296325,5030,5030,5030,5030,0
|
|
20240904,153600,434296325,5030,5030,5030,5030,0
|
|
20240904,153500,434296325,5030,5030,5030,5030,0
|
|
20240904,153400,434296325,5030,5030,5030,5030,0
|
|
20240904,153300,434296325,5030,5030,5030,5030,0
|
|
20240904,153200,434296325,5030,5030,5030,5030,0
|
|
20240904,153100,434296325,5030,5030,5030,5030,0
|
|
20240904,153000,434296325,5030,5030,5030,5030,2200
|
|
20240904,152900,423230325,5000,5000,5000,5000,0
|
|
20240904,152800,423230325,5000,5000,5000,5000,0
|
|
20240904,152700,423230325,5000,5000,5000,5000,0
|
|
20240904,152600,423230325,5000,5000,5000,5000,0
|
|
20240904,152500,423230325,5000,5000,5000,5000,0
|
|
20240904,152400,423230325,5000,5000,5000,5000,0
|
|
20240904,152300,423230325,5000,5000,5000,5000,0
|
|
20240904,152200,423230325,5000,5000,5000,5000,0
|
|
20240904,152100,423230325,5000,5000,5000,5000,0
|
|
20240904,152000,423230325,5000,5000,5000,5000,0
|
|
20240904,151900,423230325,5000,4995,5000,4995,4290
|
|
20240904,151800,401785610,5000,4995,5000,4995,121
|
|
20240904,151700,401181115,5000,5000,5000,5000,10
|
|
20240904,151600,401131115,5000,4985,5000,4985,37
|
|
20240904,151500,400946145,5000,5000,5000,4990,4320
|
|
20240904,151400,379348695,5010,5010,5010,5010,0
|
|
20240904,151300,379348695,5010,5000,5010,5000,1091
|
|
20240904,151200,373892585,5010,5010,5010,5010,0
|
|
20240904,151100,373892585,5010,5010,5010,5010,0
|
|
20240904,151000,373892585,5010,5010,5010,5010,0
|
|
20240904,150900,373892585,5010,4990,5010,4990,100
|
|
20240904,150800,373393145,4990,4985,4990,4985,1763
|
|
20240904,150700,364596335,4985,4995,4995,4985,4171
|
|
20240904,150600,343786545,5010,5010,5010,5010,0
|
|
20240904,150500,343786545,5010,5010,5010,5010,11
|
|
20240904,150400,343731435,4995,4995,4995,4995,5
|
|
20240904,150300,343706460,4995,4995,4995,4995,0
|
|
20240904,150200,343706460,4995,4995,4995,4995,0
|
|
20240904,150100,343706460,4995,4995,4995,4995,100
|
|
20240904,150000,343206960,5010,5010,5010,5010,0
|
|
20240904,145900,343206960,5010,5010,5010,5010,0
|
|
20240904,145800,343206960,5010,5010,5010,5010,0
|
|
20240904,145700,343206960,5010,5010,5010,5010,0
|
|
20240904,145600,343206960,5010,5010,5010,5010,194
|
|
20240904,145500,342235020,4995,4995,4995,4995,0
|
|
20240904,145400,342235020,4995,4995,4995,4995,5
|
|
20240904,145300,342210045,4995,4995,4995,4995,0
|
|
20240904,145200,342210045,4995,4995,4995,4995,0
|
|
20240904,145100,342210045,4995,4995,4995,4995,10
|
|
20240904,145000,342160095,4995,4995,4995,4995,192
|
|
20240904,144900,341201055,5010,5010,5010,5010,0
|
|
20240904,144800,341201055,5010,5010,5010,5010,32
|
|
20240904,144700,341040735,4995,4995,4995,4995,0
|
|
20240904,144600,341040735,4995,4995,4995,4995,0
|
|
20240904,144500,341040735,4995,4995,4995,4995,0
|
|
20240904,144400,341040735,4995,4995,4995,4995,118
|
|
20240904,144300,340451325,5000,5000,5000,5000,0
|
|
20240904,144200,340451325,5000,5000,5000,5000,0
|
|
20240904,144100,340451325,5000,5000,5000,5000,9
|
|
20240904,144000,340406325,5010,5010,5010,5010,3
|
|
20240904,143900,340391295,5010,5010,5010,5010,0
|
|
20240904,143800,340391295,5010,5010,5010,5010,0
|
|
20240904,143700,340391295,5010,5010,5010,5010,0
|
|
20240904,143600,340391295,5010,4990,5010,4990,1570
|
|
20240904,143500,332551235,5000,5000,5000,5000,1
|
|
20240904,143400,332546235,5000,5000,5000,5000,0
|
|
20240904,143300,332546235,5000,5000,5000,5000,103
|
|
20240904,143200,332031235,5000,4990,5000,4990,475
|
|
20240904,143100,329660955,5000,5000,5000,5000,32
|
|
20240904,143000,329500955,5000,5000,5000,5000,303
|
|
20240904,142900,327985955,4990,4990,4990,4990,0
|
|
20240904,142800,327985955,4990,4990,4990,4990,0
|
|
20240904,142700,327985955,4990,4990,4990,4990,238
|
|
20240904,142600,326798335,4990,4990,4990,4990,0
|
|
20240904,142500,326798335,4990,4985,4990,4985,105
|
|
20240904,142400,326274885,4990,4990,4990,4990,150
|
|
20240904,142300,325526385,4990,4990,4990,4990,31
|
|
20240904,142200,325371695,4990,4990,4990,4990,45
|
|
20240904,142100,325147145,4980,4990,4990,4980,480
|
|
20240904,142000,322754035,5000,5000,5000,5000,0
|
|
20240904,141900,322754035,5000,5000,5000,5000,0
|
|
20240904,141800,322754035,5000,5000,5000,5000,0
|
|
20240904,141700,322754035,5000,5000,5000,5000,15
|
|
20240904,141600,322679035,5000,5000,5000,5000,1
|
|
20240904,141500,322674035,4990,4990,4990,4990,0
|
|
20240904,141400,322674035,4990,4990,4990,4990,0
|
|
20240904,141300,322674035,4990,4990,4990,4990,0
|
|
20240904,141200,322674035,4990,4990,4990,4990,0
|
|
20240904,141100,322674035,4990,4990,4990,4990,0
|
|
20240904,141000,322674035,4990,4990,4990,4990,20
|
|
20240904,140900,322574235,4985,4990,4990,4985,73
|
|
20240904,140800,322210205,4990,4990,4990,4990,0
|
|
20240904,140700,322210205,4990,4995,4995,4990,7543
|
|
20240904,140600,284550050,5000,5000,5000,5000,1342
|
|
20240904,140500,277840050,5010,5000,5010,5000,2403
|
|
20240904,140400,265818050,5000,5000,5000,5000,0
|
|
20240904,140300,265818050,5000,5000,5000,5000,400
|
|
20240904,140200,263818050,5000,5000,5000,5000,0
|
|
20240904,140100,263818050,5000,5000,5000,5000,1286
|
|
20240904,140000,257388050,5010,5010,5010,5010,0
|
|
20240904,135900,257388050,5010,5010,5010,5010,0
|
|
20240904,135800,257388050,5010,5010,5010,5010,1892
|
|
20240904,135700,247909130,5020,5020,5020,5020,0
|
|
20240904,135600,247909130,5020,5020,5020,5020,50
|
|
20240904,135500,247658130,5010,5010,5010,5010,2
|
|
20240904,135400,247648110,5020,5010,5020,5010,39
|
|
20240904,135300,247452620,5020,5020,5020,5020,100
|
|
20240904,135200,246950620,5010,5010,5010,5010,350
|
|
20240904,135100,245197120,5020,5020,5020,5020,0
|
|
20240904,135000,245197120,5020,5020,5020,5020,0
|
|
20240904,134900,245197120,5020,5020,5020,5020,0
|
|
20240904,134800,245197120,5020,5020,5020,5020,1
|
|
20240904,134700,245192100,5010,5010,5010,5010,0
|
|
20240904,134600,245192100,5010,5010,5010,5010,0
|
|
20240904,134500,245192100,5010,5010,5010,5010,0
|
|
20240904,134400,245192100,5010,5010,5010,5010,60
|
|
20240904,134300,244891500,5020,5020,5020,5020,0
|
|
20240904,134200,244891500,5020,5020,5020,5020,0
|
|
20240904,134100,244891500,5020,5020,5020,5020,9
|
|
20240904,134000,244846320,5020,5020,5020,5020,0
|
|
20240904,133900,244846320,5020,5020,5020,5020,0
|
|
20240904,133800,244846320,5020,5020,5020,5020,0
|
|
20240904,133700,244846320,5020,5020,5020,5020,0
|
|
20240904,133600,244846320,5020,5020,5020,5020,0
|
|
20240904,133500,244846320,5020,5020,5020,5020,70
|
|
20240904,133400,244494920,5020,5020,5020,5020,119
|
|
20240904,133300,243897540,5020,5020,5020,5020,0
|
|
20240904,133200,243897540,5020,5020,5020,5020,50
|
|
20240904,133100,243646540,5020,5020,5020,5020,0
|
|
20240904,133000,243646540,5020,5020,5020,5020,0
|
|
20240904,132900,243646540,5020,5020,5020,5020,0
|
|
20240904,132800,243646540,5020,5020,5020,5020,0
|
|
20240904,132700,243646540,5020,5020,5020,5020,111
|
|
20240904,132600,243089320,5020,5020,5020,5020,1
|
|
20240904,132500,243084300,5020,5020,5020,5020,0
|
|
20240904,132400,243084300,5020,5030,5030,5020,410
|
|
20240904,132300,241025900,5030,5030,5030,5030,50
|
|
20240904,132200,240774400,5020,5020,5020,5020,0
|
|
20240904,132100,240774400,5020,5020,5020,5020,0
|
|
20240904,132000,240774400,5020,5020,5020,5020,567
|
|
20240904,131900,237928060,5040,5040,5040,5040,300
|
|
20240904,131800,236416060,5040,5040,5040,5040,0
|
|
20240904,131700,236416060,5040,5040,5040,5040,0
|
|
20240904,131600,236416060,5040,5040,5040,5040,0
|
|
20240904,131500,236416060,5040,5040,5040,5040,0
|
|
20240904,131400,236416060,5040,5030,5040,5030,2
|
|
20240904,131300,236405990,5030,5030,5030,5030,151
|
|
20240904,131200,235646460,5030,5030,5030,5030,0
|
|
20240904,131100,235646460,5030,5030,5030,5030,0
|
|
20240904,131000,235646460,5030,5030,5030,5030,121
|
|
20240904,130900,235037830,5030,5030,5030,5030,0
|
|
20240904,130800,235037830,5030,5030,5030,5030,126
|
|
20240904,130700,234404050,5020,5020,5020,5020,0
|
|
20240904,130600,234404050,5020,5020,5020,5020,0
|
|
20240904,130500,234404050,5020,5020,5020,5020,0
|
|
20240904,130400,234404050,5020,5020,5020,5020,0
|
|
20240904,130300,234404050,5020,5020,5020,5020,0
|
|
20240904,130200,234404050,5020,5020,5020,5020,77
|
|
20240904,130100,234017510,5020,5020,5020,5020,203
|
|
20240904,130000,232998450,5020,5020,5020,5020,0
|
|
20240904,125900,232998450,5020,5020,5020,5020,1
|
|
20240904,125800,232993430,5020,5020,5020,5020,59
|
|
20240904,125700,232697250,5030,5030,5030,5030,0
|
|
20240904,125600,232697250,5030,5030,5030,5030,0
|
|
20240904,125500,232697250,5030,5020,5030,5010,181
|
|
20240904,125400,231790290,5020,5020,5020,5020,0
|
|
20240904,125300,231790290,5020,5030,5030,5020,323
|
|
20240904,125200,230167630,5030,5030,5030,5030,0
|
|
20240904,125100,230167630,5030,5030,5030,5030,0
|
|
20240904,125000,230167630,5030,5030,5030,5030,0
|
|
20240904,124900,230167630,5030,5030,5030,5030,30
|
|
20240904,124800,230016730,5020,5020,5020,5020,4
|
|
20240904,124700,229996650,5050,5050,5050,5050,0
|
|
20240904,124600,229996650,5050,5050,5050,5050,0
|
|
20240904,124500,229996650,5050,5050,5050,5050,0
|
|
20240904,124400,229996650,5050,5050,5050,5050,1
|
|
20240904,124300,229991600,5050,5050,5050,5050,0
|
|
20240904,124200,229991600,5050,5050,5050,5050,0
|
|
20240904,124100,229991600,5050,5050,5050,5050,0
|
|
20240904,124000,229991600,5050,5050,5050,5050,0
|
|
20240904,123900,229991600,5050,5050,5050,5050,0
|
|
20240904,123800,229991600,5050,5050,5050,5050,1
|
|
20240904,123700,229986550,5020,5020,5020,5020,2160
|
|
20240904,123600,219143350,5020,5030,5030,5020,1067
|
|
20240904,123500,213783030,5030,5030,5030,5030,0
|
|
20240904,123400,213783030,5030,5030,5030,5030,0
|
|
20240904,123300,213783030,5030,5030,5030,5030,0
|
|
20240904,123200,213783030,5030,5030,5030,5030,0
|
|
20240904,123100,213783030,5030,5030,5030,5030,0
|
|
20240904,123000,213783030,5030,5030,5030,5030,2
|
|
20240904,122900,213772970,5030,5050,5050,5030,192
|
|
20240904,122800,212807170,5060,5060,5060,5060,0
|
|
20240904,122700,212807170,5060,5060,5060,5060,0
|
|
20240904,122600,212807170,5060,5060,5060,5060,0
|
|
20240904,122500,212807170,5060,5060,5060,5060,1
|
|
20240904,122400,212802110,5030,5060,5060,5030,160
|
|
20240904,122300,211997010,5060,5060,5060,5060,1
|
|
20240904,122200,211991950,5050,5050,5050,5050,4
|
|
20240904,122100,211971750,5060,5060,5060,5060,0
|
|
20240904,122000,211971750,5060,5060,5060,5060,0
|
|
20240904,121900,211971750,5060,5060,5060,5060,0
|
|
20240904,121800,211971750,5060,5060,5060,5060,0
|
|
20240904,121700,211971750,5060,5060,5060,5060,1
|
|
20240904,121600,211966690,5060,5060,5060,5060,1
|
|
20240904,121500,211961630,5030,5030,5030,5030,1
|
|
20240904,121400,211956600,5030,5030,5030,5030,1
|
|
20240904,121300,211951570,5030,5030,5030,5030,0
|
|
20240904,121200,211951570,5030,5030,5030,5030,108
|
|
20240904,121100,211408330,5030,5020,5030,5020,428
|
|
20240904,121000,209255500,5030,5040,5040,5030,2563
|
|
20240904,120900,196362220,5050,5050,5050,5050,0
|
|
20240904,120800,196362220,5050,5050,5050,5050,100
|
|
20240904,120700,195857220,5050,5050,5050,5050,0
|
|
20240904,120600,195857220,5050,5050,5050,5050,0
|
|
20240904,120500,195857220,5050,5050,5050,5050,2
|
|
20240904,120400,195847120,5040,5040,5040,5040,1
|
|
20240904,120300,195842080,5040,5040,5040,5040,170
|
|
20240904,120200,194985280,5040,5040,5040,5040,0
|
|
20240904,120100,194985280,5040,5040,5040,5040,0
|
|
20240904,120000,194985280,5040,5040,5040,5040,0
|
|
20240904,115900,194985280,5040,5040,5040,5040,160
|
|
20240904,115800,194178880,5040,5040,5040,5040,0
|
|
20240904,115700,194178880,5040,5040,5040,5040,10
|
|
20240904,115600,194128480,5050,5050,5050,5050,2
|
|
20240904,115500,194118380,5040,5040,5040,5040,0
|
|
20240904,115400,194118380,5040,5040,5040,5040,170
|
|
20240904,115300,193261580,5050,5050,5050,5050,200
|
|
20240904,115200,192251580,5050,5050,5050,5050,0
|
|
20240904,115100,192251580,5050,5050,5050,5050,5
|
|
20240904,115000,192226330,5050,5050,5050,5050,0
|
|
20240904,114900,192226330,5050,5050,5050,5050,0
|
|
20240904,114800,192226330,5050,5060,5060,5050,421
|
|
20240904,114700,190100230,5060,5060,5060,5060,0
|
|
20240904,114600,190100230,5060,5060,5060,5060,12
|
|
20240904,114500,190039510,5050,5050,5050,5050,18
|
|
20240904,114400,189948610,5050,5050,5050,5050,0
|
|
20240904,114300,189948610,5050,5050,5050,5050,0
|
|
20240904,114200,189948610,5050,5050,5050,5050,0
|
|
20240904,114100,189948610,5050,5050,5050,5050,200
|
|
20240904,114000,188938610,5050,5050,5050,5050,0
|
|
20240904,113900,188938610,5050,5050,5050,5050,0
|
|
20240904,113800,188938610,5050,5050,5050,5050,130
|
|
20240904,113700,188282110,5040,5040,5040,5040,0
|
|
20240904,113600,188282110,5040,5040,5040,5040,24
|
|
20240904,113500,188161150,5040,5040,5040,5040,800
|
|
20240904,113400,184129150,5040,5030,5040,5030,3
|
|
20240904,113300,184114050,5030,5030,5030,5030,500
|
|
20240904,113200,181599050,5040,5040,5040,5040,0
|
|
20240904,113100,181599050,5040,5040,5040,5040,2
|
|
20240904,113000,181588970,5040,5040,5040,5040,853
|
|
20240904,112900,177289850,5040,5040,5040,5040,0
|
|
20240904,112800,177289850,5040,5040,5040,5040,0
|
|
20240904,112700,177289850,5040,5040,5040,5040,817
|
|
20240904,112600,173172170,5050,5050,5050,5050,0
|
|
20240904,112500,173172170,5050,5050,5050,5050,0
|
|
20240904,112400,173172170,5050,5040,5050,5040,21
|
|
20240904,112300,173066130,5040,5040,5040,5040,400
|
|
20240904,112200,171050130,5050,5050,5050,5050,0
|
|
20240904,112100,171050130,5050,5050,5050,5050,0
|
|
20240904,112000,171050130,5050,5050,5050,5050,0
|
|
20240904,111900,171050130,5050,5050,5050,5050,0
|
|
20240904,111800,171050130,5050,5050,5050,5050,463
|
|
20240904,111700,168711980,5060,5060,5060,5060,0
|
|
20240904,111600,168711980,5060,5060,5060,5060,0
|
|
20240904,111500,168711980,5060,5060,5060,5060,0
|
|
20240904,111400,168711980,5060,5060,5060,5060,1
|
|
20240904,111300,168706920,5050,5050,5050,5050,0
|
|
20240904,111200,168706920,5050,5050,5050,5050,358
|
|
20240904,111100,166899020,5070,5070,5070,5070,0
|
|
20240904,111000,166899020,5070,5070,5070,5070,0
|
|
20240904,110900,166899020,5070,5070,5070,5070,0
|
|
20240904,110800,166899020,5070,5070,5070,5070,0
|
|
20240904,110700,166899020,5070,5060,5070,5060,2
|
|
20240904,110600,166888890,5070,5070,5070,5070,0
|
|
20240904,110500,166888890,5070,5070,5070,5070,0
|
|
20240904,110400,166888890,5070,5070,5070,5070,0
|
|
20240904,110300,166888890,5070,5070,5070,5070,0
|
|
20240904,110200,166888890,5070,5070,5070,5070,0
|
|
20240904,110100,166888890,5070,5060,5070,5060,122
|
|
20240904,110000,166270570,5060,5070,5070,5060,13
|
|
20240904,105900,166204740,5070,5070,5070,5070,10
|
|
20240904,105800,166154040,5070,5070,5070,5070,0
|
|
20240904,105700,166154040,5070,5070,5070,5070,0
|
|
20240904,105600,166154040,5070,5070,5070,5070,0
|
|
20240904,105500,166154040,5070,5070,5070,5070,0
|
|
20240904,105400,166154040,5070,5070,5070,5070,23
|
|
20240904,105300,166037430,5070,5070,5070,5070,0
|
|
20240904,105200,166037430,5070,5070,5070,5070,0
|
|
20240904,105100,166037430,5070,5070,5070,5070,0
|
|
20240904,105000,166037430,5070,5070,5070,5070,0
|
|
20240904,104900,166037430,5070,5070,5070,5070,0
|
|
20240904,104800,166037430,5070,5070,5070,5070,0
|
|
20240904,104700,166037430,5070,5070,5070,5070,0
|
|
20240904,104600,166037430,5070,5070,5070,5070,23
|
|
20240904,104500,165920820,5070,5070,5070,5070,0
|
|
20240904,104400,165920820,5070,5070,5070,5070,0
|
|
20240904,104300,165920820,5070,5070,5070,5070,0
|
|
20240904,104200,165920820,5070,5070,5070,5070,0
|
|
20240904,104100,165920820,5070,5070,5070,5070,0
|
|
20240904,104000,165920820,5070,5070,5070,5070,0
|
|
20240904,103900,165920820,5070,5070,5070,5070,0
|
|
20240904,103800,165920820,5070,5070,5070,5070,0
|
|
20240904,103700,165920820,5070,5070,5070,5070,0
|
|
20240904,103600,165920820,5070,5030,5070,5030,18
|
|
20240904,103500,165830200,5060,5060,5060,5060,292
|
|
20240904,103400,164352680,5060,5060,5060,5060,33
|
|
20240904,103300,164185700,5030,5030,5030,5030,4417
|
|
20240904,103200,141968190,5030,5030,5030,5030,0
|
|
20240904,103100,141968190,5030,5030,5030,5030,0
|
|
20240904,103000,141968190,5030,5030,5030,5030,274
|
|
20240904,102900,140589970,5030,5030,5030,5030,626
|
|
20240904,102800,137441190,5030,5030,5030,5030,1
|
|
20240904,102700,137436160,5030,5030,5030,5030,0
|
|
20240904,102600,137436160,5030,5030,5030,5030,682
|
|
20240904,102500,134005700,5030,5030,5030,5030,0
|
|
20240904,102400,134005700,5030,5020,5030,5020,523
|
|
20240904,102300,131375210,5020,5030,5030,5020,517
|
|
20240904,102200,128775040,5030,5030,5030,5030,113
|
|
20240904,102100,128206650,5030,5040,5040,5030,2740
|
|
20240904,102000,114399220,5050,5050,5050,5050,64
|
|
20240904,101900,114076020,5060,5060,5060,5060,0
|
|
20240904,101800,114076020,5060,5060,5060,5060,745
|
|
20240904,101700,110306320,5060,5060,5060,5060,1
|
|
20240904,101600,110301260,5080,5080,5080,5080,2
|
|
20240904,101500,110291100,5080,5080,5080,5060,248
|
|
20240904,101400,109036060,5050,5050,5050,5050,145
|
|
20240904,101300,108303810,5070,5070,5070,5070,0
|
|
20240904,101200,108303810,5070,5050,5070,5050,166
|
|
20240904,101100,107465410,5050,5060,5060,5050,355
|
|
20240904,101000,105672310,5070,5070,5070,5070,0
|
|
20240904,100900,105672310,5070,5070,5070,5070,0
|
|
20240904,100800,105672310,5070,5070,5070,5070,615
|
|
20240904,100700,102554260,5080,5080,5080,5080,0
|
|
20240904,100600,102554260,5080,5080,5080,5080,1517
|
|
20240904,100500,94847900,5090,5080,5090,5080,203
|
|
20240904,100400,93816630,5090,5090,5090,5090,0
|
|
20240904,100300,93816630,5090,5090,5090,5090,0
|
|
20240904,100200,93816630,5090,5090,5090,5090,1
|
|
20240904,100100,93811540,5080,5080,5080,5080,273
|
|
20240904,100000,92424700,5090,5090,5090,5090,0
|
|
20240904,095900,92424700,5090,5090,5090,5090,0
|
|
20240904,095800,92424700,5090,5090,5090,5090,1
|
|
20240904,095700,92419610,5060,5060,5060,5060,0
|
|
20240904,095600,92419610,5060,5060,5060,5060,0
|
|
20240904,095500,92419610,5060,5060,5060,5060,10
|
|
20240904,095400,92369010,5090,5090,5090,5090,0
|
|
20240904,095300,92369010,5090,5090,5090,5080,400
|
|
20240904,095200,90333430,5090,5080,5090,5080,400
|
|
20240904,095100,88300430,5080,5080,5080,5080,0
|
|
20240904,095000,88300430,5080,5080,5080,5080,0
|
|
20240904,094900,88300430,5080,5080,5080,5080,2
|
|
20240904,094800,88290270,5080,5080,5080,5080,0
|
|
20240904,094700,88290270,5080,5080,5080,5080,0
|
|
20240904,094600,88290270,5080,5060,5080,5050,370
|
|
20240904,094500,86421410,5060,5060,5060,5060,329
|
|
20240904,094400,84756670,5060,5060,5060,5060,0
|
|
20240904,094300,84756670,5060,5060,5060,5060,0
|
|
20240904,094200,84756670,5060,5060,5060,5060,150
|
|
20240904,094100,83997670,5100,5100,5100,5100,0
|
|
20240904,094000,83997670,5100,5100,5100,5100,3
|
|
20240904,093900,83982370,5100,5100,5100,5100,2
|
|
20240904,093800,83972170,5100,5090,5100,5050,18
|
|
20240904,093700,83880560,5060,5080,5080,5060,550
|
|
20240904,093600,81091560,5060,5060,5060,5060,0
|
|
20240904,093500,81091560,5060,5060,5060,5060,34
|
|
20240904,093400,80919520,5040,5040,5040,5040,0
|
|
20240904,093300,80919520,5040,5040,5040,5040,0
|
|
20240904,093200,80919520,5040,5060,5060,5040,2500
|
|
20240904,093100,68303210,5060,5060,5060,5060,0
|
|
20240904,093000,68303210,5060,5060,5060,5060,0
|
|
20240904,092900,68303210,5060,5070,5070,5060,1120
|
|
20240904,092800,62632060,5060,5060,5060,5060,0
|
|
20240904,092700,62632060,5060,5060,5060,5060,0
|
|
20240904,092600,62632060,5060,5060,5060,5060,0
|
|
20240904,092500,62632060,5060,5060,5060,5060,0
|
|
20240904,092400,62632060,5060,5060,5060,5060,0
|
|
20240904,092300,62632060,5060,5060,5060,5060,1500
|
|
20240904,092200,55042060,5070,5110,5110,5070,148
|
|
20240904,092100,54290980,5110,5110,5110,5110,0
|
|
20240904,092000,54290980,5110,5110,5110,5110,0
|
|
20240904,091900,54290980,5110,5110,5110,5110,1
|
|
20240904,091800,54285870,5070,5070,5070,5070,811
|
|
20240904,091700,50174100,5070,5070,5070,5070,0
|
|
20240904,091600,50174100,5070,5080,5120,5070,381
|
|
20240904,091500,48241130,5080,5080,5080,5080,111
|
|
20240904,091400,47677250,5080,5080,5080,5080,0
|
|
20240904,091300,47677250,5080,5080,5080,5080,4
|
|
20240904,091200,47656930,5120,5120,5120,5120,0
|
|
20240904,091100,47656930,5120,5070,5120,5070,311
|
|
20240904,091000,46080110,5080,5090,5090,5080,311
|
|
20240904,090900,44499020,5130,5130,5130,5130,1000
|
|
20240904,090800,39369020,5130,5120,5130,5120,825
|
|
20240904,090700,35144970,5120,5120,5120,5120,1
|
|
20240904,090600,35139850,5120,5090,5120,5080,2635
|
|
20240904,090500,21731250,5050,5050,5050,5050,0
|
|
20240904,090400,21731250,5050,5070,5070,5050,394
|
|
20240904,090300,19738750,5070,5070,5070,5070,0
|
|
20240904,090200,19738750,5070,5060,5070,5060,221
|
|
20240904,090100,18618330,5050,5050,5050,5050,547
|
|
20240904,090000,15855980,5130,5150,5150,5040,3105
|