630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,192700,581690130,5050,5050,5050,5050,162
|
|
20240910,192600,581690130,5050,5050,5050,5050,0
|
|
20240910,192500,581690130,5050,5050,5050,5050,0
|
|
20240910,192400,581690130,5050,5050,5050,5050,0
|
|
20240910,192300,581690130,5050,5050,5050,5050,0
|
|
20240910,192200,581690130,5050,5050,5050,5050,0
|
|
20240910,192100,581690130,5050,5050,5050,5050,0
|
|
20240910,192000,581690130,5050,5050,5050,5050,0
|
|
20240910,191900,581690130,5050,5050,5050,5050,0
|
|
20240910,191800,581690130,5050,5050,5050,5050,0
|
|
20240910,191700,581690130,5050,5050,5050,5050,0
|
|
20240910,191600,581690130,5050,5050,5050,5050,0
|
|
20240910,191500,581690130,5050,5050,5050,5050,0
|
|
20240910,191400,581690130,5050,5050,5050,5050,0
|
|
20240910,191300,581690130,5050,5050,5050,5050,0
|
|
20240910,191200,581690130,5050,5050,5050,5050,0
|
|
20240910,191100,581690130,5050,5050,5050,5050,0
|
|
20240910,191000,581690130,5050,5050,5050,5050,0
|
|
20240910,190900,581690130,5050,5050,5050,5050,0
|
|
20240910,190800,581690130,5050,5050,5050,5050,0
|
|
20240910,190700,581690130,5050,5050,5050,5050,0
|
|
20240910,190600,581690130,5050,5050,5050,5050,0
|
|
20240910,190500,581690130,5050,5050,5050,5050,0
|
|
20240910,190400,581690130,5050,5050,5050,5050,0
|
|
20240910,190300,581690130,5050,5050,5050,5050,0
|
|
20240910,190200,581690130,5050,5050,5050,5050,0
|
|
20240910,190100,581690130,5050,5050,5050,5050,0
|
|
20240910,190000,581690130,5050,5050,5050,5050,0
|
|
20240910,185900,581690130,5050,5050,5050,5050,0
|
|
20240910,185800,581690130,5050,5050,5050,5050,0
|
|
20240910,185700,581690130,5050,5050,5050,5050,162
|
|
20240910,185600,581690130,5050,5050,5050,5050,0
|
|
20240910,185500,581690130,5050,5050,5050,5050,0
|
|
20240910,185400,581690130,5050,5050,5050,5050,0
|
|
20240910,185300,581690130,5050,5050,5050,5050,0
|
|
20240910,185200,581690130,5050,5050,5050,5050,0
|
|
20240910,185100,581690130,5050,5050,5050,5050,0
|
|
20240910,185000,581690130,5050,5050,5050,5050,0
|
|
20240910,184900,581690130,5050,5050,5050,5050,0
|
|
20240910,184800,581690130,5050,5050,5050,5050,0
|
|
20240910,184700,581690130,5050,5050,5050,5050,0
|
|
20240910,184600,581690130,5050,5050,5050,5050,0
|
|
20240910,184500,581690130,5050,5050,5050,5050,0
|
|
20240910,184400,581690130,5050,5050,5050,5050,0
|
|
20240910,184300,581690130,5050,5050,5050,5050,0
|
|
20240910,184200,581690130,5050,5050,5050,5050,0
|
|
20240910,184100,581690130,5050,5050,5050,5050,0
|
|
20240910,184000,581690130,5050,5050,5050,5050,0
|
|
20240910,183900,581690130,5050,5050,5050,5050,0
|
|
20240910,183800,581690130,5050,5050,5050,5050,0
|
|
20240910,183700,581690130,5050,5050,5050,5050,0
|
|
20240910,183600,581690130,5050,5050,5050,5050,0
|
|
20240910,183500,581690130,5050,5050,5050,5050,0
|
|
20240910,183400,581690130,5050,5050,5050,5050,0
|
|
20240910,183300,581690130,5050,5050,5050,5050,0
|
|
20240910,183200,581690130,5050,5050,5050,5050,0
|
|
20240910,183100,581690130,5050,5050,5050,5050,0
|
|
20240910,183000,581690130,5050,5050,5050,5050,0
|
|
20240910,182900,581690130,5050,5050,5050,5050,0
|
|
20240910,182800,581690130,5050,5050,5050,5050,0
|
|
20240910,182700,581690130,5050,5050,5050,5050,162
|
|
20240910,182600,581690130,5050,5050,5050,5050,0
|
|
20240910,182500,581690130,5050,5050,5050,5050,0
|
|
20240910,182400,581690130,5050,5050,5050,5050,0
|
|
20240910,182300,581690130,5050,5050,5050,5050,0
|
|
20240910,182200,581690130,5050,5050,5050,5050,0
|
|
20240910,182100,581690130,5050,5050,5050,5050,0
|
|
20240910,182000,581690130,5050,5050,5050,5050,0
|
|
20240910,181900,581690130,5050,5050,5050,5050,0
|
|
20240910,181800,581690130,5050,5050,5050,5050,0
|
|
20240910,181700,581690130,5050,5050,5050,5050,0
|
|
20240910,181600,581690130,5050,5050,5050,5050,0
|
|
20240910,181500,581690130,5050,5050,5050,5050,0
|
|
20240910,181400,581690130,5050,5050,5050,5050,0
|
|
20240910,181300,581690130,5050,5050,5050,5050,0
|
|
20240910,181200,581690130,5050,5050,5050,5050,0
|
|
20240910,181100,581690130,5050,5050,5050,5050,0
|
|
20240910,181000,581690130,5050,5050,5050,5050,0
|
|
20240910,180900,581690130,5050,5050,5050,5050,0
|
|
20240910,180800,581690130,5050,5050,5050,5050,0
|
|
20240910,180700,581690130,5050,5050,5050,5050,0
|
|
20240910,180600,581690130,5050,5050,5050,5050,0
|
|
20240910,180500,581690130,5050,5050,5050,5050,0
|
|
20240910,180400,581690130,5050,5050,5050,5050,0
|
|
20240910,180300,581690130,5050,5050,5050,5050,0
|
|
20240910,180200,581690130,5050,5050,5050,5050,0
|
|
20240910,180100,581690130,5050,5050,5050,5050,0
|
|
20240910,180000,581690130,5050,5050,5050,5050,0
|
|
20240910,175900,581690130,5050,5050,5050,5050,0
|
|
20240910,175800,581690130,5050,5050,5050,5050,0
|
|
20240910,175700,581690130,5050,5050,5050,5050,162
|
|
20240910,175600,581690130,5050,5050,5050,5050,0
|
|
20240910,175500,581690130,5050,5050,5050,5050,0
|
|
20240910,175400,581690130,5050,5050,5050,5050,0
|
|
20240910,175300,581690130,5050,5050,5050,5050,0
|
|
20240910,175200,581690130,5050,5050,5050,5050,0
|
|
20240910,175100,581690130,5050,5050,5050,5050,0
|
|
20240910,175000,581690130,5050,5050,5050,5050,0
|
|
20240910,174900,581690130,5050,5050,5050,5050,0
|
|
20240910,174800,581690130,5050,5050,5050,5050,0
|
|
20240910,174700,581690130,5050,5050,5050,5050,0
|
|
20240910,174600,581690130,5050,5050,5050,5050,0
|
|
20240910,174500,581690130,5050,5050,5050,5050,0
|
|
20240910,174400,581690130,5050,5050,5050,5050,0
|
|
20240910,174300,581690130,5050,5050,5050,5050,0
|
|
20240910,174200,581690130,5050,5050,5050,5050,0
|
|
20240910,174100,581690130,5050,5050,5050,5050,0
|
|
20240910,174000,581690130,5050,5050,5050,5050,0
|
|
20240910,173900,581690130,5050,5050,5050,5050,0
|
|
20240910,173800,581690130,5050,5050,5050,5050,0
|
|
20240910,173700,581690130,5050,5050,5050,5050,0
|
|
20240910,173600,581690130,5050,5050,5050,5050,0
|
|
20240910,173500,581690130,5050,5050,5050,5050,0
|
|
20240910,173400,581690130,5050,5050,5050,5050,0
|
|
20240910,173300,581690130,5050,5050,5050,5050,0
|
|
20240910,173200,581690130,5050,5050,5050,5050,0
|
|
20240910,173100,581690130,5050,5050,5050,5050,0
|
|
20240910,173000,581690130,5050,5050,5050,5050,0
|
|
20240910,172900,581690130,5050,5050,5050,5050,0
|
|
20240910,172800,581690130,5050,5050,5050,5050,0
|
|
20240910,172700,581690130,5050,5050,5050,5050,162
|
|
20240910,172600,581690130,5050,5050,5050,5050,0
|
|
20240910,172500,581690130,5050,5050,5050,5050,0
|
|
20240910,172400,581690130,5050,5050,5050,5050,0
|
|
20240910,172300,581690130,5050,5050,5050,5050,0
|
|
20240910,172200,581690130,5050,5050,5050,5050,0
|
|
20240910,172100,581690130,5050,5050,5050,5050,0
|
|
20240910,172000,581690130,5050,5050,5050,5050,0
|
|
20240910,171900,581690130,5050,5050,5050,5050,0
|
|
20240910,171800,581690130,5050,5050,5050,5050,0
|
|
20240910,171700,581690130,5050,5050,5050,5050,0
|
|
20240910,171600,581690130,5050,5050,5050,5050,0
|
|
20240910,171500,581690130,5050,5050,5050,5050,0
|
|
20240910,171400,581690130,5050,5050,5050,5050,0
|
|
20240910,171300,581690130,5050,5050,5050,5050,0
|
|
20240910,171200,581690130,5050,5050,5050,5050,0
|
|
20240910,171100,581690130,5050,5050,5050,5050,0
|
|
20240910,171000,581690130,5050,5050,5050,5050,0
|
|
20240910,170900,581690130,5050,5050,5050,5050,0
|
|
20240910,170800,581690130,5050,5050,5050,5050,0
|
|
20240910,170700,581690130,5050,5050,5050,5050,0
|
|
20240910,170600,581690130,5050,5050,5050,5050,0
|
|
20240910,170500,581690130,5050,5050,5050,5050,0
|
|
20240910,170400,581690130,5050,5050,5050,5050,0
|
|
20240910,170300,581690130,5050,5050,5050,5050,0
|
|
20240910,170200,581690130,5050,5050,5050,5050,0
|
|
20240910,170100,581690130,5050,5050,5050,5050,0
|
|
20240910,170000,581690130,5050,5050,5050,5050,0
|
|
20240910,165900,581690130,5050,5050,5050,5050,0
|
|
20240910,165800,581690130,5050,5050,5050,5050,0
|
|
20240910,165700,581690130,5050,5050,5050,5050,162
|
|
20240910,165600,581690130,5050,5050,5050,5050,0
|
|
20240910,165500,581690130,5050,5050,5050,5050,0
|
|
20240910,165400,581690130,5050,5050,5050,5050,0
|
|
20240910,165300,581690130,5050,5050,5050,5050,0
|
|
20240910,165200,581690130,5050,5050,5050,5050,0
|
|
20240910,165100,581690130,5050,5050,5050,5050,0
|
|
20240910,165000,581690130,5050,5050,5050,5050,0
|
|
20240910,164900,581690130,5050,5050,5050,5050,0
|
|
20240910,164800,581690130,5050,5050,5050,5050,0
|
|
20240910,164700,581690130,5050,5050,5050,5050,0
|
|
20240910,164600,581690130,5050,5050,5050,5050,0
|
|
20240910,164500,581690130,5050,5050,5050,5050,0
|
|
20240910,164400,581690130,5050,5050,5050,5050,0
|
|
20240910,164300,581690130,5050,5050,5050,5050,0
|
|
20240910,164200,581690130,5050,5050,5050,5050,0
|
|
20240910,164100,581690130,5050,5050,5050,5050,0
|
|
20240910,164000,581690130,5050,5050,5050,5050,0
|
|
20240910,163900,581690130,5050,5050,5050,5050,0
|
|
20240910,163800,581690130,5050,5050,5050,5050,0
|
|
20240910,163700,581690130,5050,5050,5050,5050,0
|
|
20240910,163600,581690130,5050,5050,5050,5050,0
|
|
20240910,163500,581690130,5050,5050,5050,5050,0
|
|
20240910,163400,581690130,5050,5050,5050,5050,0
|
|
20240910,163300,581690130,5050,5050,5050,5050,0
|
|
20240910,163200,581690130,5050,5050,5050,5050,0
|
|
20240910,163100,581690130,5050,5050,5050,5050,0
|
|
20240910,163000,581690130,5050,5050,5050,5050,0
|
|
20240910,162900,581690130,5050,5050,5050,5050,0
|
|
20240910,162800,581690130,5050,5050,5050,5050,0
|
|
20240910,162700,581690130,5050,5050,5050,5050,162
|
|
20240910,162600,581690130,5050,5050,5050,5050,0
|
|
20240910,162500,581690130,5050,5050,5050,5050,0
|
|
20240910,162400,581690130,5050,5050,5050,5050,0
|
|
20240910,162300,581690130,5050,5050,5050,5050,0
|
|
20240910,162200,581690130,5050,5050,5050,5050,0
|
|
20240910,162100,581690130,5050,5050,5050,5050,0
|
|
20240910,162000,581690130,5050,5050,5050,5050,0
|
|
20240910,161900,581690130,5050,5050,5050,5050,0
|
|
20240910,161800,581690130,5050,5050,5050,5050,0
|
|
20240910,161700,581690130,5050,5050,5050,5050,0
|
|
20240910,161600,581690130,5050,5050,5050,5050,0
|
|
20240910,161500,581690130,5050,5050,5050,5050,0
|
|
20240910,161400,581690130,5050,5050,5050,5050,0
|
|
20240910,161300,581690130,5050,5050,5050,5050,0
|
|
20240910,161200,581690130,5050,5050,5050,5050,0
|
|
20240910,161100,581690130,5050,5050,5050,5050,0
|
|
20240910,161000,581690130,5050,5050,5050,5050,0
|
|
20240910,160900,581690130,5050,5050,5050,5050,0
|
|
20240910,160800,581690130,5050,5050,5050,5050,0
|
|
20240910,160700,581690130,5050,5050,5050,5050,0
|
|
20240910,160600,581690130,5050,5050,5050,5050,0
|
|
20240910,160500,581690130,5050,5050,5050,5050,0
|
|
20240910,160400,581690130,5050,5050,5050,5050,0
|
|
20240910,160300,581690130,5050,5050,5050,5050,0
|
|
20240910,160200,581690130,5050,5050,5050,5050,0
|
|
20240910,160100,581690130,5050,5050,5050,5050,0
|
|
20240910,160000,581690130,5050,5050,5050,5050,0
|
|
20240910,155900,581690130,5050,5050,5050,5050,0
|
|
20240910,155800,581690130,5050,5050,5050,5050,0
|
|
20240910,155700,581690130,5050,5050,5050,5050,162
|
|
20240910,155600,581690130,5050,5050,5050,5050,0
|
|
20240910,155500,581690130,5050,5050,5050,5050,0
|
|
20240910,155400,581690130,5050,5050,5050,5050,0
|
|
20240910,155300,581690130,5050,5050,5050,5050,0
|
|
20240910,155200,581690130,5050,5050,5050,5050,0
|
|
20240910,155100,581690130,5050,5050,5050,5050,0
|
|
20240910,155000,581690130,5050,5050,5050,5050,0
|
|
20240910,154900,581690130,5050,5050,5050,5050,0
|
|
20240910,154800,581690130,5050,5050,5050,5050,0
|
|
20240910,154700,581690130,5050,5050,5050,5050,0
|
|
20240910,154600,581690130,5050,5050,5050,5050,0
|
|
20240910,154500,581690130,5050,5050,5050,5050,0
|
|
20240910,154400,581690130,5050,5050,5050,5050,0
|
|
20240910,154300,581690130,5050,5050,5050,5050,0
|
|
20240910,154200,581690130,5050,5050,5050,5050,0
|
|
20240910,154100,581690130,5050,5050,5050,5050,0
|
|
20240910,154000,581690130,5050,5050,5050,5050,0
|
|
20240910,153900,581690130,5050,5050,5050,5050,0
|
|
20240910,153800,581690130,5050,5050,5050,5050,0
|
|
20240910,153700,581690130,5050,5050,5050,5050,0
|
|
20240910,153600,581690130,5050,5050,5050,5050,0
|
|
20240910,153500,581690130,5050,5050,5050,5050,0
|
|
20240910,153400,581690130,5050,5050,5050,5050,0
|
|
20240910,153300,581690130,5050,5050,5050,5050,0
|
|
20240910,153200,581690130,5050,5050,5050,5050,0
|
|
20240910,153100,581690130,5050,5050,5050,5050,0
|
|
20240910,153000,581690130,5050,5050,5050,5050,162
|
|
20240910,152900,580872030,5040,5040,5040,5040,0
|
|
20240910,152800,580872030,5040,5040,5040,5040,0
|
|
20240910,152700,580872030,5040,5040,5040,5040,0
|
|
20240910,152600,580872030,5040,5040,5040,5040,0
|
|
20240910,152500,580872030,5040,5040,5040,5040,0
|
|
20240910,152400,580872030,5040,5040,5040,5040,0
|
|
20240910,152300,580872030,5040,5040,5040,5040,0
|
|
20240910,152200,580872030,5040,5040,5040,5040,0
|
|
20240910,152100,580872030,5040,5040,5040,5040,0
|
|
20240910,152000,580872030,5040,5040,5040,5040,0
|
|
20240910,151900,580872030,5040,5040,5050,5040,126
|
|
20240910,151800,580236980,5040,5050,5050,5040,77
|
|
20240910,151700,579848670,5050,5050,5050,5050,61
|
|
20240910,151600,579540620,5050,5040,5050,5040,32
|
|
20240910,151500,579379320,5040,5040,5040,5040,43
|
|
20240910,151400,579162600,5050,5040,5050,5040,122
|
|
20240910,151300,578546700,5050,5050,5050,5040,332
|
|
20240910,151200,576871900,5040,5040,5040,5040,9
|
|
20240910,151100,576826540,5040,5050,5050,5040,40
|
|
20240910,151000,576624640,5050,5040,5050,5040,15
|
|
20240910,150900,576548990,5040,5040,5040,5040,0
|
|
20240910,150800,576548990,5040,5040,5050,5040,446
|
|
20240910,150700,574299350,5050,5050,5050,5050,22
|
|
20240910,150600,574188250,5050,5050,5050,5050,16
|
|
20240910,150500,574107450,5050,5050,5050,5050,10
|
|
20240910,150400,574056950,5040,5040,5040,5040,20
|
|
20240910,150300,573956150,5040,5040,5040,5040,2
|
|
20240910,150200,573946070,5040,5040,5040,5040,0
|
|
20240910,150100,573946070,5040,5040,5040,5040,48
|
|
20240910,150000,573704150,5050,5050,5050,5050,316
|
|
20240910,145900,572108350,5060,5060,5060,5060,102
|
|
20240910,145800,571592230,5070,5070,5070,5070,0
|
|
20240910,145700,571592230,5070,5070,5070,5070,0
|
|
20240910,145600,571592230,5070,5070,5070,5070,7
|
|
20240910,145500,571556740,5080,5080,5080,5080,0
|
|
20240910,145400,571556740,5080,5080,5080,5080,12
|
|
20240910,145300,571495780,5090,5090,5090,5090,0
|
|
20240910,145200,571495780,5090,5090,5090,5090,0
|
|
20240910,145100,571495780,5090,5090,5090,5090,0
|
|
20240910,145000,571495780,5090,5090,5090,5090,1
|
|
20240910,144900,571490690,5040,5040,5040,5040,729
|
|
20240910,144800,567816530,5040,5040,5040,5040,0
|
|
20240910,144700,567816530,5040,5040,5040,5040,1463
|
|
20240910,144600,560443010,5050,5050,5050,5050,0
|
|
20240910,144500,560443010,5050,5060,5060,5050,158
|
|
20240910,144400,559645100,5080,5080,5080,5080,0
|
|
20240910,144300,559645100,5080,5080,5080,5080,705
|
|
20240910,144200,556063700,5080,5080,5080,5080,1
|
|
20240910,144100,556058620,5050,5050,5050,5050,0
|
|
20240910,144000,556058620,5050,5070,5070,5050,527
|
|
20240910,143900,553391550,5080,5060,5080,5060,3285
|
|
20240910,143800,536745040,5060,5060,5060,5060,1001
|
|
20240910,143700,531679980,5060,5060,5060,5060,0
|
|
20240910,143600,531679980,5060,5060,5060,5060,3
|
|
20240910,143500,531664800,5060,5060,5060,5060,0
|
|
20240910,143400,531664800,5060,5060,5060,5060,289
|
|
20240910,143300,530202460,5050,5050,5050,5050,213
|
|
20240910,143200,529126810,5050,5050,5050,5050,30
|
|
20240910,143100,528975310,5040,5040,5040,5040,25
|
|
20240910,143000,528849310,5040,5040,5040,5040,100
|
|
20240910,142900,528345310,5040,5040,5040,5040,0
|
|
20240910,142800,528345310,5040,5040,5040,5040,0
|
|
20240910,142700,528345310,5040,5040,5040,5040,0
|
|
20240910,142600,528345310,5040,5040,5040,5040,620
|
|
20240910,142500,525220510,5050,5050,5050,5050,1
|
|
20240910,142400,525215460,5050,5050,5050,5050,20
|
|
20240910,142300,525114460,5050,5050,5050,5050,1
|
|
20240910,142200,525109410,5050,5050,5050,5050,11
|
|
20240910,142100,525053860,5050,5050,5050,5050,0
|
|
20240910,142000,525053860,5050,5050,5050,5050,15
|
|
20240910,141900,524978110,5050,5050,5050,5050,0
|
|
20240910,141800,524978110,5050,5040,5050,5040,20
|
|
20240910,141700,524877210,5040,5040,5040,5040,300
|
|
20240910,141600,523365210,5050,5050,5050,5050,57
|
|
20240910,141500,523077360,5050,5040,5050,5040,55
|
|
20240910,141400,522800120,5040,5040,5040,5040,4
|
|
20240910,141300,522779960,5040,5040,5040,5040,2
|
|
20240910,141200,522769880,5040,5040,5040,5040,10
|
|
20240910,141100,522719480,5040,5040,5040,5040,1896
|
|
20240910,141000,513163640,5050,5050,5050,5050,67
|
|
20240910,140900,512825290,5050,5050,5050,5050,0
|
|
20240910,140800,512825290,5050,5050,5050,5050,0
|
|
20240910,140700,512825290,5050,5050,5050,5050,0
|
|
20240910,140600,512825290,5050,5050,5050,5050,2
|
|
20240910,140500,512815190,5050,5050,5050,5050,1
|
|
20240910,140400,512810140,5050,5050,5050,5050,5
|
|
20240910,140300,512784890,5050,5050,5050,5050,0
|
|
20240910,140200,512784890,5050,5050,5050,5050,90
|
|
20240910,140100,512330390,5050,5050,5050,5050,10
|
|
20240910,140000,512279890,5050,5050,5050,5050,1171
|
|
20240910,135900,506366340,5060,5060,5060,5060,50
|
|
20240910,135800,506113340,5060,5060,5060,5060,1
|
|
20240910,135700,506108280,5060,5060,5060,5060,0
|
|
20240910,135600,506108280,5060,5060,5060,5060,0
|
|
20240910,135500,506108280,5060,5060,5060,5060,0
|
|
20240910,135400,506108280,5060,5060,5060,5050,241
|
|
20240910,135300,504889220,5050,5050,5050,5050,0
|
|
20240910,135200,504889220,5050,5060,5060,5050,70
|
|
20240910,135100,504535160,5050,5060,5060,5050,1358
|
|
20240910,135000,497676280,5060,5060,5060,5060,9
|
|
20240910,134900,497630740,5060,5060,5060,5060,10
|
|
20240910,134800,497580140,5060,5060,5060,5060,20
|
|
20240910,134700,497478940,5060,5060,5060,5060,1
|
|
20240910,134600,497473880,5060,5060,5060,5060,24
|
|
20240910,134500,497352440,5060,5060,5060,5060,0
|
|
20240910,134400,497352440,5060,5060,5060,5060,0
|
|
20240910,134300,497352440,5060,5060,5060,5060,0
|
|
20240910,134200,497352440,5060,5060,5060,5060,10
|
|
20240910,134100,497301840,5050,5060,5060,5050,884
|
|
20240910,134000,492834700,5060,5060,5060,5060,2593
|
|
20240910,133900,479714120,5070,5070,5070,5070,1
|
|
20240910,133800,479709050,5070,5070,5070,5070,0
|
|
20240910,133700,479709050,5070,5060,5070,5060,571
|
|
20240910,133600,476818730,5070,5070,5070,5070,10
|
|
20240910,133500,476768030,5070,5070,5070,5070,12
|
|
20240910,133400,476707190,5080,5080,5080,5080,0
|
|
20240910,133300,476707190,5080,5080,5080,5080,14
|
|
20240910,133200,476636070,5080,5080,5080,5080,30
|
|
20240910,133100,476483670,5080,5060,5080,5060,63
|
|
20240910,133000,476164630,5060,5060,5060,5060,500
|
|
20240910,132900,473634630,5060,5060,5060,5060,0
|
|
20240910,132800,473634630,5060,5060,5060,5060,480
|
|
20240910,132700,471205830,5060,5060,5060,5060,0
|
|
20240910,132600,471205830,5060,5060,5060,5060,59
|
|
20240910,132500,470907290,5060,5070,5070,5060,500
|
|
20240910,132400,468375590,5070,5070,5070,5070,730
|
|
20240910,132300,464674490,5070,5070,5070,5070,0
|
|
20240910,132200,464674490,5070,5070,5070,5070,6
|
|
20240910,132100,464644070,5070,5070,5070,5070,1
|
|
20240910,132000,464639000,5060,5060,5060,5060,252
|
|
20240910,131900,463363880,5060,5060,5060,5060,452
|
|
20240910,131800,461076760,5060,5060,5060,5060,114
|
|
20240910,131700,460499920,5070,5070,5070,5070,14
|
|
20240910,131600,460428940,5070,5060,5070,5060,251
|
|
20240910,131500,459158810,5060,5060,5060,5060,370
|
|
20240910,131400,457286610,5070,5070,5070,5070,3289
|
|
20240910,131300,440611380,5070,5070,5070,5070,0
|
|
20240910,131200,440611380,5070,5070,5070,5070,20
|
|
20240910,131100,440509980,5070,5070,5070,5070,116
|
|
20240910,131000,439921860,5080,5070,5080,5070,102
|
|
20240910,130900,439404700,5070,5070,5070,5070,151
|
|
20240910,130800,438639130,5070,5070,5070,5070,63
|
|
20240910,130700,438319720,5070,5070,5070,5070,0
|
|
20240910,130600,438319720,5070,5070,5070,5070,0
|
|
20240910,130500,438319720,5070,5070,5070,5070,0
|
|
20240910,130400,438319720,5070,5070,5070,5070,102
|
|
20240910,130300,437802580,5080,5080,5080,5080,0
|
|
20240910,130200,437802580,5080,5080,5080,5080,0
|
|
20240910,130100,437802580,5080,5080,5080,5080,84
|
|
20240910,130000,437375860,5090,5090,5090,5090,0
|
|
20240910,125900,437375860,5090,5090,5090,5090,59
|
|
20240910,125800,437075550,5080,5080,5080,5080,30
|
|
20240910,125700,436923150,5080,5080,5080,5080,7
|
|
20240910,125600,436887590,5070,5070,5070,5070,0
|
|
20240910,125500,436887590,5070,5070,5070,5070,76
|
|
20240910,125400,436502270,5080,5080,5080,5080,499
|
|
20240910,125300,433967350,5080,5080,5080,5080,1
|
|
20240910,125200,433962270,5080,5080,5080,5080,0
|
|
20240910,125100,433962270,5080,5080,5080,5080,0
|
|
20240910,125000,433962270,5080,5080,5080,5080,0
|
|
20240910,124900,433962270,5080,5080,5080,5080,20
|
|
20240910,124800,433860670,5080,5080,5080,5080,22
|
|
20240910,124700,433748910,5070,5070,5070,5070,2
|
|
20240910,124600,433738770,5080,5080,5080,5080,8
|
|
20240910,124500,433698130,5080,5080,5080,5080,52
|
|
20240910,124400,433433970,5090,5080,5090,5080,51
|
|
20240910,124300,433174680,5090,5090,5090,5090,14
|
|
20240910,124200,433103420,5080,5080,5080,5080,7
|
|
20240910,124100,433067860,5080,5080,5080,5080,2
|
|
20240910,124000,433057700,5090,5090,5090,5090,10
|
|
20240910,123900,433006800,5080,5080,5080,5080,0
|
|
20240910,123800,433006800,5080,5080,5080,5080,0
|
|
20240910,123700,433006800,5080,5080,5080,5080,2
|
|
20240910,123600,432996640,5080,5080,5080,5080,1
|
|
20240910,123500,432991560,5080,5080,5080,5080,0
|
|
20240910,123400,432991560,5080,5080,5080,5080,0
|
|
20240910,123300,432991560,5080,5080,5080,5080,0
|
|
20240910,123200,432991560,5080,5080,5080,5080,0
|
|
20240910,123100,432991560,5080,5080,5080,5080,7
|
|
20240910,123000,432956000,5080,5080,5080,5080,20
|
|
20240910,122900,432854400,5070,5080,5080,5070,330
|
|
20240910,122800,431180550,5080,5080,5080,5080,40
|
|
20240910,122700,430977350,5070,5070,5070,5070,120
|
|
20240910,122600,430368950,5070,5070,5070,5070,45
|
|
20240910,122500,430140800,5080,5080,5080,5080,0
|
|
20240910,122400,430140800,5080,5080,5080,5080,577
|
|
20240910,122300,427209640,5070,5070,5070,5070,30
|
|
20240910,122200,427057540,5070,5070,5070,5070,38
|
|
20240910,122100,426864880,5070,5070,5070,5070,19
|
|
20240910,122000,426768550,5060,5060,5060,5060,0
|
|
20240910,121900,426768550,5060,5060,5060,5060,0
|
|
20240910,121800,426768550,5060,5060,5060,5060,3000
|
|
20240910,121700,411588550,5060,5070,5070,5060,120
|
|
20240910,121600,410981340,5060,5060,5060,5060,50
|
|
20240910,121500,410728340,5070,5070,5070,5070,719
|
|
20240910,121400,407083010,5070,5070,5070,5070,0
|
|
20240910,121300,407083010,5070,5080,5080,5070,483
|
|
20240910,121200,404633780,5080,5080,5080,5080,0
|
|
20240910,121100,404633780,5080,5080,5080,5080,2
|
|
20240910,121000,404623620,5080,5080,5080,5080,1
|
|
20240910,120900,404618540,5080,5080,5080,5080,12
|
|
20240910,120800,404557580,5080,5080,5080,5080,1
|
|
20240910,120700,404552500,5080,5080,5080,5080,132
|
|
20240910,120600,403881940,5080,5080,5080,5080,49
|
|
20240910,120500,403633020,5080,5090,5090,5080,446
|
|
20240910,120400,401366740,5100,5100,5100,5100,0
|
|
20240910,120300,401366740,5100,5100,5100,5100,0
|
|
20240910,120200,401366740,5100,5100,5100,5100,0
|
|
20240910,120100,401366740,5100,5100,5100,5100,0
|
|
20240910,120000,401366740,5100,5100,5100,5100,0
|
|
20240910,115900,401366740,5100,5100,5100,5100,0
|
|
20240910,115800,401366740,5100,5100,5100,5100,0
|
|
20240910,115700,401366740,5100,5100,5100,5100,0
|
|
20240910,115600,401366740,5100,5100,5100,5100,0
|
|
20240910,115500,401366740,5100,5090,5100,5090,111
|
|
20240910,115400,400801740,5100,5100,5100,5100,1
|
|
20240910,115300,400796640,5100,5100,5100,5100,50
|
|
20240910,115200,400541640,5100,5100,5100,5100,0
|
|
20240910,115100,400541640,5100,5110,5110,5100,13
|
|
20240910,115000,400475320,5100,5100,5100,5100,0
|
|
20240910,114900,400475320,5100,5100,5100,5100,0
|
|
20240910,114800,400475320,5100,5100,5100,5100,0
|
|
20240910,114700,400475320,5100,5100,5100,5100,0
|
|
20240910,114600,400475320,5100,5090,5100,5090,2059
|
|
20240910,114500,389993440,5090,5090,5090,5090,0
|
|
20240910,114400,389993440,5090,5090,5090,5090,3
|
|
20240910,114300,389978170,5090,5080,5090,5080,3
|
|
20240910,114200,389962920,5090,5090,5090,5090,2
|
|
20240910,114100,389952740,5070,5070,5070,5070,165
|
|
20240910,114000,389116190,5070,5070,5070,5070,0
|
|
20240910,113900,389116190,5070,5070,5070,5070,0
|
|
20240910,113800,389116190,5070,5070,5070,5070,0
|
|
20240910,113700,389116190,5070,5070,5070,5070,0
|
|
20240910,113600,389116190,5070,5070,5070,5070,0
|
|
20240910,113500,389116190,5070,5080,5080,5070,200
|
|
20240910,113400,388102180,5070,5070,5070,5070,0
|
|
20240910,113300,388102180,5070,5070,5070,5070,0
|
|
20240910,113200,388102180,5070,5070,5070,5070,1
|
|
20240910,113100,388097110,5070,5070,5070,5070,0
|
|
20240910,113000,388097110,5070,5070,5070,5070,0
|
|
20240910,112900,388097110,5070,5090,5090,5070,1770
|
|
20240910,112800,379117810,5080,5080,5080,5080,0
|
|
20240910,112700,379117810,5080,5080,5080,5080,1238
|
|
20240910,112600,372828770,5090,5090,5090,5090,354
|
|
20240910,112500,371026910,5090,5090,5090,5090,7
|
|
20240910,112400,370991280,5080,5080,5080,5080,0
|
|
20240910,112300,370991280,5080,5080,5080,5080,0
|
|
20240910,112200,370991280,5080,5080,5080,5080,0
|
|
20240910,112100,370991280,5080,5100,5110,5080,2100
|
|
20240910,112000,360282580,5100,5100,5100,5100,0
|
|
20240910,111900,360282580,5100,5100,5100,5100,2
|
|
20240910,111800,360272380,5100,5100,5100,5100,15
|
|
20240910,111700,360195880,5100,5100,5100,5100,0
|
|
20240910,111600,360195880,5100,5100,5100,5100,1
|
|
20240910,111500,360190780,5100,5100,5100,5100,105
|
|
20240910,111400,359655280,5100,5110,5110,5100,89
|
|
20240910,111300,359201370,5110,5110,5110,5110,20
|
|
20240910,111200,359099170,5110,5110,5110,5110,1
|
|
20240910,111100,359094060,5110,5110,5110,5110,0
|
|
20240910,111000,359094060,5110,5110,5110,5110,995
|
|
20240910,110900,354009610,5110,5110,5110,5110,0
|
|
20240910,110800,354009610,5110,5090,5110,5080,2500
|
|
20240910,110700,341295610,5100,5100,5100,5100,0
|
|
20240910,110600,341295610,5100,5100,5100,5100,0
|
|
20240910,110500,341295610,5100,5100,5100,5100,101
|
|
20240910,110400,340780510,5100,5100,5100,5100,405
|
|
20240910,110300,338715010,5100,5100,5100,5100,0
|
|
20240910,110200,338715010,5100,5100,5100,5100,50
|
|
20240910,110100,338460010,5100,5120,5120,5100,5000
|
|
20240910,110000,312947100,5130,5130,5130,5130,0
|
|
20240910,105900,312947100,5130,5130,5130,5130,261
|
|
20240910,105800,311608170,5130,5130,5130,5130,0
|
|
20240910,105700,311608170,5130,5130,5130,5130,60
|
|
20240910,105600,311300370,5140,5140,5140,5140,5
|
|
20240910,105500,311274670,5140,5140,5140,5140,157
|
|
20240910,105400,310467690,5140,5140,5140,5140,10
|
|
20240910,105300,310416290,5140,5140,5140,5140,1
|
|
20240910,105200,310411150,5140,5150,5150,5140,9
|
|
20240910,105100,310364870,5150,5150,5150,5150,0
|
|
20240910,105000,310364870,5150,5150,5150,5150,5
|
|
20240910,104900,310339120,5150,5150,5150,5150,0
|
|
20240910,104800,310339120,5150,5150,5150,5150,0
|
|
20240910,104700,310339120,5150,5150,5150,5150,0
|
|
20240910,104600,310339120,5150,5130,5150,5130,39
|
|
20240910,104500,310138290,5150,5150,5150,5150,5
|
|
20240910,104400,310112540,5150,5120,5150,5120,2
|
|
20240910,104300,310102270,5120,5120,5120,5120,100
|
|
20240910,104200,309590270,5120,5140,5150,5120,157
|
|
20240910,104100,308786300,5130,5130,5130,5130,240
|
|
20240910,104000,307555100,5140,5140,5140,5140,0
|
|
20240910,103900,307555100,5140,5140,5140,5140,0
|
|
20240910,103800,307555100,5140,5140,5140,5140,83
|
|
20240910,103700,307128480,5140,5140,5140,5140,0
|
|
20240910,103600,307128480,5140,5140,5140,5140,85
|
|
20240910,103500,306691580,5140,5140,5140,5140,336
|
|
20240910,103400,304964540,5140,5140,5140,5140,1
|
|
20240910,103300,304959400,5130,5130,5130,5130,0
|
|
20240910,103200,304959400,5130,5130,5130,5130,2
|
|
20240910,103100,304949140,5130,5130,5130,5130,160
|
|
20240910,103000,304128340,5140,5140,5140,5140,0
|
|
20240910,102900,304128340,5140,5140,5140,5140,0
|
|
20240910,102800,304128340,5140,5140,5140,5140,0
|
|
20240910,102700,304128340,5140,5140,5140,5140,0
|
|
20240910,102600,304128340,5140,5140,5140,5140,4
|
|
20240910,102500,304107780,5140,5140,5140,5140,102
|
|
20240910,102400,303583500,5130,5130,5130,5130,937
|
|
20240910,102300,298776690,5120,5120,5120,5120,55
|
|
20240910,102200,298495090,5120,5120,5120,5120,0
|
|
20240910,102100,298495090,5120,5120,5120,5120,359
|
|
20240910,102000,296657010,5110,5110,5110,5110,0
|
|
20240910,101900,296657010,5110,5120,5120,5110,102
|
|
20240910,101800,296135760,5120,5120,5120,5120,2
|
|
20240910,101700,296125520,5120,5110,5120,5110,16
|
|
20240910,101600,296043630,5110,5110,5110,5110,149
|
|
20240910,101500,295282240,5120,5120,5120,5120,0
|
|
20240910,101400,295282240,5120,5120,5120,5120,0
|
|
20240910,101300,295282240,5120,5120,5120,5120,160
|
|
20240910,101200,294463040,5120,5120,5120,5120,1
|
|
20240910,101100,294457920,5120,5120,5120,5120,9
|
|
20240910,101000,294411840,5120,5120,5120,5120,78
|
|
20240910,100900,294012480,5120,5120,5120,5120,150
|
|
20240910,100800,293244480,5120,5120,5120,5120,400
|
|
20240910,100700,291196480,5130,5130,5130,5130,0
|
|
20240910,100600,291196480,5130,5130,5130,5130,20
|
|
20240910,100500,291093880,5130,5160,5160,5130,102
|
|
20240910,100400,290569490,5160,5160,5160,5160,200
|
|
20240910,100300,289537490,5170,5170,5170,5170,0
|
|
20240910,100200,289537490,5170,5170,5170,5170,0
|
|
20240910,100100,289537490,5170,5140,5170,5140,400
|
|
20240910,100000,287474600,5140,5130,5140,5130,526
|
|
20240910,095900,284774650,5130,5130,5130,5130,893
|
|
20240910,095800,280193560,5130,5130,5130,5130,0
|
|
20240910,095700,280193560,5130,5110,5130,5110,101
|
|
20240910,095600,279677430,5110,5120,5120,5110,2579
|
|
20240910,095500,266493760,5120,5110,5120,5110,5945
|
|
20240910,095400,236095820,5110,5110,5110,5100,1408
|
|
20240910,095300,228914940,5110,5100,5110,5100,4308
|
|
20240910,095200,206944060,5090,5100,5100,5090,74
|
|
20240910,095100,206566960,5100,5090,5100,5090,218
|
|
20240910,095000,205456160,5090,5090,5090,5090,106
|
|
20240910,094900,204916620,5090,5090,5090,5090,198
|
|
20240910,094800,203908800,5090,5090,5090,5090,20
|
|
20240910,094700,203807000,5100,5100,5100,5100,1
|
|
20240910,094600,203801900,5080,5080,5080,5080,20
|
|
20240910,094500,203700300,5080,5080,5080,5080,2
|
|
20240910,094400,203690140,5070,5090,5090,5070,140
|
|
20240910,094300,202980250,5100,5100,5100,5100,0
|
|
20240910,094200,202980250,5100,5100,5100,5100,0
|
|
20240910,094100,202980250,5100,5090,5100,5080,781
|
|
20240910,094000,199009900,5090,5090,5090,5090,84
|
|
20240910,093900,198582340,5090,5090,5090,5090,21
|
|
20240910,093800,198475450,5080,5090,5090,5080,58
|
|
20240910,093700,198180760,5090,5090,5090,5090,10
|
|
20240910,093600,198129860,5090,5070,5090,5070,213
|
|
20240910,093500,197049750,5080,5080,5080,5080,1500
|
|
20240910,093400,189429750,5080,5080,5080,5080,2
|
|
20240910,093300,189419590,5080,5080,5080,5080,100
|
|
20240910,093200,188911590,5070,5070,5070,5070,0
|
|
20240910,093100,188911590,5070,5070,5070,5070,0
|
|
20240910,093000,188911590,5070,5080,5080,5070,572
|
|
20240910,092900,186005970,5090,5090,5090,5090,0
|
|
20240910,092800,186005970,5090,5090,5090,5090,0
|
|
20240910,092700,186005970,5090,5090,5090,5090,0
|
|
20240910,092600,186005970,5090,5090,5090,5090,350
|
|
20240910,092500,184224470,5090,5090,5090,5090,1
|
|
20240910,092400,184219380,5090,5090,5090,5090,11
|
|
20240910,092300,184163390,5090,5090,5090,5090,0
|
|
20240910,092200,184163390,5090,5060,5090,5060,176
|
|
20240910,092100,183271330,5060,5060,5060,5060,151
|
|
20240910,092000,182507270,5060,5060,5060,5060,741
|
|
20240910,091900,178757810,5060,5050,5060,5050,5253
|
|
20240910,091800,152177660,5050,5060,5060,5050,71
|
|
20240910,091700,151818670,5060,5080,5080,5050,1439
|
|
20240910,091600,144545350,5080,5090,5090,5070,2328
|
|
20240910,091500,132728700,5090,5090,5100,5090,2255
|
|
20240910,091400,121244910,5080,5090,5090,5080,538
|
|
20240910,091300,118506800,5100,5100,5120,5080,970
|
|
20240910,091200,113570900,5090,5120,5130,5090,161
|
|
20240910,091100,112749850,5120,5130,5130,5120,3
|
|
20240910,091000,112734470,5140,5120,5140,5100,6061
|
|
20240910,090900,81808630,5140,5120,5140,5120,535
|
|
20240910,090800,79062550,5140,5150,5150,5110,3547
|
|
20240910,090700,60872230,5140,5140,5140,5140,920
|
|
20240910,090600,56143430,5170,5170,5170,5140,5667
|
|
20240910,090500,26952390,5190,5180,5190,5180,30
|
|
20240910,090400,26796720,5190,5190,5190,5190,1
|
|
20240910,090300,26791530,5180,5150,5180,5150,978
|
|
20240910,090200,21743490,5160,5150,5160,5130,2571
|
|
20240910,090100,8481300,5160,5140,5160,5140,996
|
|
20240910,090000,3361560,5140,5140,5140,5140,654
|