656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,195300,839013360,5020,5020,5020,5020,2518
|
|
20240902,195200,839013360,5020,5020,5020,5020,0
|
|
20240902,195100,839013360,5020,5020,5020,5020,0
|
|
20240902,195000,839013360,5020,5020,5020,5020,0
|
|
20240902,194900,839013360,5020,5020,5020,5020,0
|
|
20240902,194800,839013360,5020,5020,5020,5020,0
|
|
20240902,194700,839013360,5020,5020,5020,5020,0
|
|
20240902,194600,839013360,5020,5020,5020,5020,0
|
|
20240902,194500,839013360,5020,5020,5020,5020,0
|
|
20240902,194400,839013360,5020,5020,5020,5020,0
|
|
20240902,194300,839013360,5020,5020,5020,5020,0
|
|
20240902,194200,839013360,5020,5020,5020,5020,0
|
|
20240902,194100,839013360,5020,5020,5020,5020,0
|
|
20240902,194000,839013360,5020,5020,5020,5020,0
|
|
20240902,193900,839013360,5020,5020,5020,5020,0
|
|
20240902,193800,839013360,5020,5020,5020,5020,0
|
|
20240902,193700,839013360,5020,5020,5020,5020,0
|
|
20240902,193600,839013360,5020,5020,5020,5020,0
|
|
20240902,193500,839013360,5020,5020,5020,5020,0
|
|
20240902,193400,839013360,5020,5020,5020,5020,0
|
|
20240902,193300,839013360,5020,5020,5020,5020,0
|
|
20240902,193200,839013360,5020,5020,5020,5020,0
|
|
20240902,193100,839013360,5020,5020,5020,5020,0
|
|
20240902,193000,839013360,5020,5020,5020,5020,0
|
|
20240902,192900,839013360,5020,5020,5020,5020,0
|
|
20240902,192800,839013360,5020,5020,5020,5020,0
|
|
20240902,192700,839013360,5020,5020,5020,5020,0
|
|
20240902,192600,839013360,5020,5020,5020,5020,0
|
|
20240902,192500,839013360,5020,5020,5020,5020,0
|
|
20240902,192400,839013360,5020,5020,5020,5020,0
|
|
20240902,192300,839013360,5020,5020,5020,5020,2518
|
|
20240902,192200,839013360,5020,5020,5020,5020,0
|
|
20240902,192100,839013360,5020,5020,5020,5020,0
|
|
20240902,192000,839013360,5020,5020,5020,5020,0
|
|
20240902,191900,839013360,5020,5020,5020,5020,0
|
|
20240902,191800,839013360,5020,5020,5020,5020,0
|
|
20240902,191700,839013360,5020,5020,5020,5020,0
|
|
20240902,191600,839013360,5020,5020,5020,5020,0
|
|
20240902,191500,839013360,5020,5020,5020,5020,0
|
|
20240902,191400,839013360,5020,5020,5020,5020,0
|
|
20240902,191300,839013360,5020,5020,5020,5020,0
|
|
20240902,191200,839013360,5020,5020,5020,5020,0
|
|
20240902,191100,839013360,5020,5020,5020,5020,0
|
|
20240902,191000,839013360,5020,5020,5020,5020,0
|
|
20240902,190900,839013360,5020,5020,5020,5020,0
|
|
20240902,190800,839013360,5020,5020,5020,5020,0
|
|
20240902,190700,839013360,5020,5020,5020,5020,0
|
|
20240902,190600,839013360,5020,5020,5020,5020,0
|
|
20240902,190500,839013360,5020,5020,5020,5020,0
|
|
20240902,190400,839013360,5020,5020,5020,5020,0
|
|
20240902,190300,839013360,5020,5020,5020,5020,0
|
|
20240902,190200,839013360,5020,5020,5020,5020,0
|
|
20240902,190100,839013360,5020,5020,5020,5020,0
|
|
20240902,190000,839013360,5020,5020,5020,5020,0
|
|
20240902,185900,839013360,5020,5020,5020,5020,0
|
|
20240902,185800,839013360,5020,5020,5020,5020,0
|
|
20240902,185700,839013360,5020,5020,5020,5020,0
|
|
20240902,185600,839013360,5020,5020,5020,5020,0
|
|
20240902,185500,839013360,5020,5020,5020,5020,0
|
|
20240902,185400,839013360,5020,5020,5020,5020,0
|
|
20240902,185300,839013360,5020,5020,5020,5020,2518
|
|
20240902,185200,839013360,5020,5020,5020,5020,0
|
|
20240902,185100,839013360,5020,5020,5020,5020,0
|
|
20240902,185000,839013360,5020,5020,5020,5020,0
|
|
20240902,184900,839013360,5020,5020,5020,5020,0
|
|
20240902,184800,839013360,5020,5020,5020,5020,0
|
|
20240902,184700,839013360,5020,5020,5020,5020,0
|
|
20240902,184600,839013360,5020,5020,5020,5020,0
|
|
20240902,184500,839013360,5020,5020,5020,5020,0
|
|
20240902,184400,839013360,5020,5020,5020,5020,0
|
|
20240902,184300,839013360,5020,5020,5020,5020,0
|
|
20240902,184200,839013360,5020,5020,5020,5020,0
|
|
20240902,184100,839013360,5020,5020,5020,5020,0
|
|
20240902,184000,839013360,5020,5020,5020,5020,0
|
|
20240902,183900,839013360,5020,5020,5020,5020,0
|
|
20240902,183800,839013360,5020,5020,5020,5020,0
|
|
20240902,183700,839013360,5020,5020,5020,5020,0
|
|
20240902,183600,839013360,5020,5020,5020,5020,0
|
|
20240902,183500,839013360,5020,5020,5020,5020,0
|
|
20240902,183400,839013360,5020,5020,5020,5020,0
|
|
20240902,183300,839013360,5020,5020,5020,5020,0
|
|
20240902,183200,839013360,5020,5020,5020,5020,0
|
|
20240902,183100,839013360,5020,5020,5020,5020,0
|
|
20240902,183000,839013360,5020,5020,5020,5020,0
|
|
20240902,182900,839013360,5020,5020,5020,5020,0
|
|
20240902,182800,839013360,5020,5020,5020,5020,0
|
|
20240902,182700,839013360,5020,5020,5020,5020,0
|
|
20240902,182600,839013360,5020,5020,5020,5020,0
|
|
20240902,182500,839013360,5020,5020,5020,5020,0
|
|
20240902,182400,839013360,5020,5020,5020,5020,0
|
|
20240902,182300,839013360,5020,5020,5020,5020,2518
|
|
20240902,182200,839013360,5020,5020,5020,5020,0
|
|
20240902,182100,839013360,5020,5020,5020,5020,0
|
|
20240902,182000,839013360,5020,5020,5020,5020,0
|
|
20240902,181900,839013360,5020,5020,5020,5020,0
|
|
20240902,181800,839013360,5020,5020,5020,5020,0
|
|
20240902,181700,839013360,5020,5020,5020,5020,0
|
|
20240902,181600,839013360,5020,5020,5020,5020,0
|
|
20240902,181500,839013360,5020,5020,5020,5020,0
|
|
20240902,181400,839013360,5020,5020,5020,5020,0
|
|
20240902,181300,839013360,5020,5020,5020,5020,0
|
|
20240902,181200,839013360,5020,5020,5020,5020,0
|
|
20240902,181100,839013360,5020,5020,5020,5020,0
|
|
20240902,181000,839013360,5020,5020,5020,5020,0
|
|
20240902,180900,839013360,5020,5020,5020,5020,0
|
|
20240902,180800,839013360,5020,5020,5020,5020,0
|
|
20240902,180700,839013360,5020,5020,5020,5020,0
|
|
20240902,180600,839013360,5020,5020,5020,5020,0
|
|
20240902,180500,839013360,5020,5020,5020,5020,0
|
|
20240902,180400,839013360,5020,5020,5020,5020,0
|
|
20240902,180300,839013360,5020,5020,5020,5020,0
|
|
20240902,180200,839013360,5020,5020,5020,5020,0
|
|
20240902,180100,839013360,5020,5020,5020,5020,0
|
|
20240902,180000,839013360,5020,5020,5020,5020,0
|
|
20240902,175900,839013360,5020,5020,5020,5020,0
|
|
20240902,175800,839013360,5020,5020,5020,5020,0
|
|
20240902,175700,839013360,5020,5020,5020,5020,0
|
|
20240902,175600,839013360,5020,5020,5020,5020,0
|
|
20240902,175500,839013360,5020,5020,5020,5020,0
|
|
20240902,175400,839013360,5020,5020,5020,5020,0
|
|
20240902,175300,839013360,5020,5020,5020,5020,2518
|
|
20240902,175200,839013360,5020,5020,5020,5020,0
|
|
20240902,175100,839013360,5020,5020,5020,5020,0
|
|
20240902,175000,839013360,5020,5020,5020,5020,0
|
|
20240902,174900,839013360,5020,5020,5020,5020,0
|
|
20240902,174800,839013360,5020,5020,5020,5020,0
|
|
20240902,174700,839013360,5020,5020,5020,5020,0
|
|
20240902,174600,839013360,5020,5020,5020,5020,0
|
|
20240902,174500,839013360,5020,5020,5020,5020,0
|
|
20240902,174400,839013360,5020,5020,5020,5020,0
|
|
20240902,174300,839013360,5020,5020,5020,5020,0
|
|
20240902,174200,839013360,5020,5020,5020,5020,0
|
|
20240902,174100,839013360,5020,5020,5020,5020,0
|
|
20240902,174000,839013360,5020,5020,5020,5020,0
|
|
20240902,173900,839013360,5020,5020,5020,5020,0
|
|
20240902,173800,839013360,5020,5020,5020,5020,0
|
|
20240902,173700,839013360,5020,5020,5020,5020,0
|
|
20240902,173600,839013360,5020,5020,5020,5020,0
|
|
20240902,173500,839013360,5020,5020,5020,5020,0
|
|
20240902,173400,839013360,5020,5020,5020,5020,0
|
|
20240902,173300,839013360,5020,5020,5020,5020,0
|
|
20240902,173200,839013360,5020,5020,5020,5020,0
|
|
20240902,173100,839013360,5020,5020,5020,5020,0
|
|
20240902,173000,839013360,5020,5020,5020,5020,0
|
|
20240902,172900,839013360,5020,5020,5020,5020,0
|
|
20240902,172800,839013360,5020,5020,5020,5020,0
|
|
20240902,172700,839013360,5020,5020,5020,5020,0
|
|
20240902,172600,839013360,5020,5020,5020,5020,0
|
|
20240902,172500,839013360,5020,5020,5020,5020,0
|
|
20240902,172400,839013360,5020,5020,5020,5020,0
|
|
20240902,172300,839013360,5020,5020,5020,5020,2518
|
|
20240902,172200,839013360,5020,5020,5020,5020,0
|
|
20240902,172100,839013360,5020,5020,5020,5020,0
|
|
20240902,172000,839013360,5020,5020,5020,5020,0
|
|
20240902,171900,839013360,5020,5020,5020,5020,0
|
|
20240902,171800,839013360,5020,5020,5020,5020,0
|
|
20240902,171700,839013360,5020,5020,5020,5020,0
|
|
20240902,171600,839013360,5020,5020,5020,5020,0
|
|
20240902,171500,839013360,5020,5020,5020,5020,0
|
|
20240902,171400,839013360,5020,5020,5020,5020,0
|
|
20240902,171300,839013360,5020,5020,5020,5020,0
|
|
20240902,171200,839013360,5020,5020,5020,5020,0
|
|
20240902,171100,839013360,5020,5020,5020,5020,0
|
|
20240902,171000,839013360,5020,5020,5020,5020,0
|
|
20240902,170900,839013360,5020,5020,5020,5020,0
|
|
20240902,170800,839013360,5020,5020,5020,5020,0
|
|
20240902,170700,839013360,5020,5020,5020,5020,0
|
|
20240902,170600,839013360,5020,5020,5020,5020,0
|
|
20240902,170500,839013360,5020,5020,5020,5020,0
|
|
20240902,170400,839013360,5020,5020,5020,5020,0
|
|
20240902,170300,839013360,5020,5020,5020,5020,0
|
|
20240902,170200,839013360,5020,5020,5020,5020,0
|
|
20240902,170100,839013360,5020,5020,5020,5020,0
|
|
20240902,170000,839013360,5020,5020,5020,5020,0
|
|
20240902,165900,839013360,5020,5020,5020,5020,0
|
|
20240902,165800,839013360,5020,5020,5020,5020,0
|
|
20240902,165700,839013360,5020,5020,5020,5020,0
|
|
20240902,165600,839013360,5020,5020,5020,5020,0
|
|
20240902,165500,839013360,5020,5020,5020,5020,0
|
|
20240902,165400,839013360,5020,5020,5020,5020,0
|
|
20240902,165300,839013360,5020,5020,5020,5020,2518
|
|
20240902,165200,839013360,5020,5020,5020,5020,0
|
|
20240902,165100,839013360,5020,5020,5020,5020,0
|
|
20240902,165000,839013360,5020,5020,5020,5020,0
|
|
20240902,164900,839013360,5020,5020,5020,5020,0
|
|
20240902,164800,839013360,5020,5020,5020,5020,0
|
|
20240902,164700,839013360,5020,5020,5020,5020,0
|
|
20240902,164600,839013360,5020,5020,5020,5020,0
|
|
20240902,164500,839013360,5020,5020,5020,5020,0
|
|
20240902,164400,839013360,5020,5020,5020,5020,0
|
|
20240902,164300,839013360,5020,5020,5020,5020,0
|
|
20240902,164200,839013360,5020,5020,5020,5020,0
|
|
20240902,164100,839013360,5020,5020,5020,5020,0
|
|
20240902,164000,839013360,5020,5020,5020,5020,0
|
|
20240902,163900,839013360,5020,5020,5020,5020,0
|
|
20240902,163800,839013360,5020,5020,5020,5020,0
|
|
20240902,163700,839013360,5020,5020,5020,5020,0
|
|
20240902,163600,839013360,5020,5020,5020,5020,0
|
|
20240902,163500,839013360,5020,5020,5020,5020,0
|
|
20240902,163400,839013360,5020,5020,5020,5020,0
|
|
20240902,163300,839013360,5020,5020,5020,5020,0
|
|
20240902,163200,839013360,5020,5020,5020,5020,0
|
|
20240902,163100,839013360,5020,5020,5020,5020,0
|
|
20240902,163000,839013360,5020,5020,5020,5020,0
|
|
20240902,162900,839013360,5020,5020,5020,5020,0
|
|
20240902,162800,839013360,5020,5020,5020,5020,0
|
|
20240902,162700,839013360,5020,5020,5020,5020,0
|
|
20240902,162600,839013360,5020,5020,5020,5020,0
|
|
20240902,162500,839013360,5020,5020,5020,5020,0
|
|
20240902,162400,839013360,5020,5020,5020,5020,0
|
|
20240902,162300,839013360,5020,5020,5020,5020,2518
|
|
20240902,162200,839013360,5020,5020,5020,5020,0
|
|
20240902,162100,839013360,5020,5020,5020,5020,0
|
|
20240902,162000,839013360,5020,5020,5020,5020,0
|
|
20240902,161900,839013360,5020,5020,5020,5020,0
|
|
20240902,161800,839013360,5020,5020,5020,5020,0
|
|
20240902,161700,839013360,5020,5020,5020,5020,0
|
|
20240902,161600,839013360,5020,5020,5020,5020,0
|
|
20240902,161500,839013360,5020,5020,5020,5020,0
|
|
20240902,161400,839013360,5020,5020,5020,5020,0
|
|
20240902,161300,839013360,5020,5020,5020,5020,0
|
|
20240902,161200,839013360,5020,5020,5020,5020,0
|
|
20240902,161100,839013360,5020,5020,5020,5020,0
|
|
20240902,161000,839013360,5020,5020,5020,5020,0
|
|
20240902,160900,839013360,5020,5020,5020,5020,0
|
|
20240902,160800,839013360,5020,5020,5020,5020,0
|
|
20240902,160700,839013360,5020,5020,5020,5020,0
|
|
20240902,160600,839013360,5020,5020,5020,5020,0
|
|
20240902,160500,839013360,5020,5020,5020,5020,0
|
|
20240902,160400,839013360,5020,5020,5020,5020,0
|
|
20240902,160300,839013360,5020,5020,5020,5020,0
|
|
20240902,160200,839013360,5020,5020,5020,5020,0
|
|
20240902,160100,839013360,5020,5020,5020,5020,0
|
|
20240902,160000,839013360,5020,5020,5020,5020,0
|
|
20240902,155900,839013360,5020,5020,5020,5020,0
|
|
20240902,155800,839013360,5020,5020,5020,5020,0
|
|
20240902,155700,839013360,5020,5020,5020,5020,0
|
|
20240902,155600,839013360,5020,5020,5020,5020,0
|
|
20240902,155500,839013360,5020,5020,5020,5020,0
|
|
20240902,155400,839013360,5020,5020,5020,5020,0
|
|
20240902,155300,839013360,5020,5020,5020,5020,2518
|
|
20240902,155200,839013360,5020,5020,5020,5020,0
|
|
20240902,155100,839013360,5020,5020,5020,5020,0
|
|
20240902,155000,839013360,5020,5020,5020,5020,0
|
|
20240902,154900,839013360,5020,5020,5020,5020,0
|
|
20240902,154800,839013360,5020,5020,5020,5020,0
|
|
20240902,154700,839013360,5020,5020,5020,5020,0
|
|
20240902,154600,839013360,5020,5020,5020,5020,0
|
|
20240902,154500,839013360,5020,5020,5020,5020,0
|
|
20240902,154400,839013360,5020,5020,5020,5020,0
|
|
20240902,154300,839013360,5020,5020,5020,5020,0
|
|
20240902,154200,839013360,5020,5020,5020,5020,0
|
|
20240902,154100,839013360,5020,5020,5020,5020,0
|
|
20240902,154000,839013360,5020,5020,5020,5020,0
|
|
20240902,153900,839013360,5020,5020,5020,5020,0
|
|
20240902,153800,839013360,5020,5020,5020,5020,0
|
|
20240902,153700,839013360,5020,5020,5020,5020,0
|
|
20240902,153600,839013360,5020,5020,5020,5020,0
|
|
20240902,153500,839013360,5020,5020,5020,5020,0
|
|
20240902,153400,839013360,5020,5020,5020,5020,0
|
|
20240902,153300,839013360,5020,5020,5020,5020,0
|
|
20240902,153200,839013360,5020,5020,5020,5020,0
|
|
20240902,153100,839013360,5020,5020,5020,5020,0
|
|
20240902,153000,839013360,5020,5020,5020,5020,2518
|
|
20240902,152900,826373000,5070,5070,5070,5070,0
|
|
20240902,152800,826373000,5070,5070,5070,5070,0
|
|
20240902,152700,826373000,5070,5070,5070,5070,0
|
|
20240902,152600,826373000,5070,5070,5070,5070,0
|
|
20240902,152500,826373000,5070,5070,5070,5070,0
|
|
20240902,152400,826373000,5070,5070,5070,5070,0
|
|
20240902,152300,826373000,5070,5070,5070,5070,0
|
|
20240902,152200,826373000,5070,5070,5070,5070,0
|
|
20240902,152100,826373000,5070,5070,5070,5070,0
|
|
20240902,152000,826373000,5070,5070,5070,5070,0
|
|
20240902,151900,826373000,5070,5040,5070,5030,111
|
|
20240902,151800,825813540,5070,5070,5080,5030,1601
|
|
20240902,151700,817699220,5070,5070,5070,5070,0
|
|
20240902,151600,817699220,5070,5070,5070,5070,23
|
|
20240902,151500,817582610,5030,5070,5070,5030,2
|
|
20240902,151400,817572510,5070,5050,5070,5020,324
|
|
20240902,151300,815936120,5030,5050,5050,5030,580
|
|
20240902,151200,813016700,5030,5050,5050,5030,4
|
|
20240902,151100,812996520,5050,5050,5050,5030,6
|
|
20240902,151000,812966250,5050,5050,5050,5050,30
|
|
20240902,150900,812814750,5050,5050,5050,5040,85
|
|
20240902,150800,812385700,5050,5050,5050,5050,1
|
|
20240902,150700,812380650,5030,5050,5050,5030,102
|
|
20240902,150600,811867570,5050,5030,5050,5030,221
|
|
20240902,150500,810755920,5030,5030,5040,5020,1033
|
|
20240902,150400,805559930,5040,5050,5050,5040,52
|
|
20240902,150300,805297350,5050,5050,5050,5050,15
|
|
20240902,150200,805221600,5050,5040,5060,5030,254
|
|
20240902,150100,803943410,5050,5050,5070,5050,989
|
|
20240902,150000,798948890,5070,5070,5070,5070,30
|
|
20240902,145900,798796790,5070,5070,5070,5070,10
|
|
20240902,145800,798746090,5070,5070,5070,5070,0
|
|
20240902,145700,798746090,5070,5070,5070,5070,1
|
|
20240902,145600,798741020,5060,5060,5060,5060,2
|
|
20240902,145500,798730900,5070,5050,5070,5050,201
|
|
20240902,145400,797715830,5070,5050,5070,5050,1354
|
|
20240902,145300,790878090,5070,5060,5070,5060,115
|
|
20240902,145200,790296180,5070,5080,5090,5070,5565
|
|
20240902,145100,762076190,5100,5090,5100,5090,475
|
|
20240902,145000,759654630,5100,5090,5100,5090,502
|
|
20240902,144900,757099440,5100,5090,5100,5090,4
|
|
20240902,144800,757079070,5100,5090,5100,5090,158
|
|
20240902,144700,756274830,5090,5090,5090,5070,1544
|
|
20240902,144600,748416050,5090,5100,5100,5070,1769
|
|
20240902,144500,739417180,5100,5040,5100,5040,7546
|
|
20240902,144400,701182020,5040,5030,5050,5030,1815
|
|
20240902,144300,692040120,5030,5030,5030,5020,456
|
|
20240902,144200,689750980,5020,5020,5020,5020,1150
|
|
20240902,144100,683977980,5030,5030,5030,5030,0
|
|
20240902,144000,683977980,5030,5030,5030,5030,0
|
|
20240902,143900,683977980,5030,5020,5030,5020,16
|
|
20240902,143800,683897650,5030,5030,5030,5030,0
|
|
20240902,143700,683897650,5030,5030,5030,5030,1
|
|
20240902,143600,683892620,5030,5030,5030,5030,0
|
|
20240902,143500,683892620,5030,5020,5030,5020,6
|
|
20240902,143400,683862480,5030,5030,5030,5030,0
|
|
20240902,143300,683862480,5030,5030,5030,5030,0
|
|
20240902,143200,683862480,5030,5030,5030,5030,150
|
|
20240902,143100,683107980,5030,5030,5030,5030,0
|
|
20240902,143000,683107980,5030,5030,5030,5030,1
|
|
20240902,142900,683102950,5030,5030,5030,5030,0
|
|
20240902,142800,683102950,5030,5030,5030,5030,1
|
|
20240902,142700,683097920,5010,5000,5030,5000,1388
|
|
20240902,142600,676144030,5010,5010,5010,5010,140
|
|
20240902,142500,675442630,5010,5020,5020,5010,1720
|
|
20240902,142400,666821510,5030,5030,5030,5030,206
|
|
20240902,142300,665785330,5030,5020,5030,5020,11
|
|
20240902,142200,665730100,5030,5030,5030,5030,1
|
|
20240902,142100,665725070,5030,5020,5030,5020,51
|
|
20240902,142000,665469040,5030,5020,5030,5020,61
|
|
20240902,141900,665162810,5020,5020,5020,5020,120
|
|
20240902,141800,664560410,5020,5020,5020,5020,10
|
|
20240902,141700,664510210,5010,5010,5010,5010,703
|
|
20240902,141600,660988180,5020,5020,5020,5020,0
|
|
20240902,141500,660988180,5020,5010,5020,5010,825
|
|
20240902,141400,656854920,5010,5010,5010,5010,690
|
|
20240902,141300,653398020,5000,5020,5020,5000,546
|
|
20240902,141200,650663060,5040,5040,5040,5040,0
|
|
20240902,141100,650663060,5040,5040,5040,5040,0
|
|
20240902,141000,650663060,5040,5040,5040,5040,0
|
|
20240902,140900,650663060,5040,5030,5040,5030,201
|
|
20240902,140800,649652020,5030,5030,5030,5030,250
|
|
20240902,140700,648394520,5030,5030,5030,5030,0
|
|
20240902,140600,648394520,5030,5010,5030,5010,202
|
|
20240902,140500,647382460,5020,5020,5020,5000,3722
|
|
20240902,140400,628766010,5020,5020,5030,5020,698
|
|
20240902,140300,625257330,5030,5030,5030,5030,0
|
|
20240902,140200,625257330,5030,5020,5030,5020,312
|
|
20240902,140100,623691080,5020,5020,5020,5020,0
|
|
20240902,140000,623691080,5020,5020,5020,5010,130
|
|
20240902,135900,623039720,5020,5020,5020,5020,1001
|
|
20240902,135800,618014700,5020,5010,5020,5000,68
|
|
20240902,135700,617674550,5020,5020,5020,5020,1
|
|
20240902,135600,617669530,5010,5040,5040,5010,6462
|
|
20240902,135500,585255430,5040,5040,5040,5040,42
|
|
20240902,135400,585043750,5040,5050,5050,5030,458
|
|
20240902,135300,582735830,5050,5050,5050,5050,51
|
|
20240902,135200,582478280,5050,5050,5050,5050,32
|
|
20240902,135100,582316680,5050,5050,5050,5040,28
|
|
20240902,135000,582175450,5050,5050,5050,5040,264
|
|
20240902,134900,580842470,5050,5040,5050,5030,353
|
|
20240902,134800,579063530,5040,5040,5040,5040,222
|
|
20240902,134700,577944650,5040,5040,5040,5040,1
|
|
20240902,134600,577939610,5020,5030,5030,5020,156
|
|
20240902,134500,577155130,5040,5040,5040,5040,0
|
|
20240902,134400,577155130,5040,5030,5040,5030,32
|
|
20240902,134300,576994140,5030,5020,5030,5020,132
|
|
20240902,134200,576331430,5030,5030,5030,5020,170
|
|
20240902,134100,575476590,5030,5020,5030,5020,708
|
|
20240902,134000,571919390,5030,5020,5030,5020,3
|
|
20240902,133900,571904310,5040,5020,5040,5020,38
|
|
20240902,133800,571713510,5050,5050,5050,5050,0
|
|
20240902,133700,571713510,5050,5030,5050,5030,288
|
|
20240902,133600,570264670,5030,5060,5060,5000,19263
|
|
20240902,133500,473782080,5060,5060,5060,5060,0
|
|
20240902,133400,473782080,5060,5060,5060,5060,1
|
|
20240902,133300,473777020,5060,5060,5060,5060,13
|
|
20240902,133200,473711240,5060,5060,5060,5060,1
|
|
20240902,133100,473706180,5060,5040,5060,5020,373
|
|
20240902,133000,471830170,5040,5030,5040,5030,2
|
|
20240902,132900,471820100,5040,5040,5040,5040,0
|
|
20240902,132800,471820100,5040,5040,5040,5040,0
|
|
20240902,132700,471820100,5040,5030,5040,5020,2101
|
|
20240902,132600,461272040,5060,5030,5060,5030,2
|
|
20240902,132500,461261950,5030,5040,5050,5030,303
|
|
20240902,132400,459734820,5060,5060,5060,5060,0
|
|
20240902,132300,459734820,5060,5040,5060,5020,2009
|
|
20240902,132200,449624190,5060,5060,5060,5060,12
|
|
20240902,132100,449563470,5060,5070,5070,5040,17
|
|
20240902,132000,449477740,5050,5030,5050,5030,110
|
|
20240902,131900,448924420,5050,5040,5050,5030,87
|
|
20240902,131800,448486290,5030,5040,5040,5020,409
|
|
20240902,131700,446428400,5050,5030,5050,5030,301
|
|
20240902,131600,444914350,5060,5040,5060,5040,21
|
|
20240902,131500,444808490,5020,5020,5020,5020,0
|
|
20240902,131400,444808490,5020,5030,5030,5020,149
|
|
20240902,131300,444060110,5070,5060,5080,5010,12397
|
|
20240902,131200,381645070,5090,5090,5090,5090,0
|
|
20240902,131100,381645070,5090,5090,5090,5090,1
|
|
20240902,131000,381639980,5060,5080,5090,5060,732
|
|
20240902,130900,377929790,5090,5090,5090,5090,1
|
|
20240902,130800,377924700,5080,5080,5080,5080,0
|
|
20240902,130700,377924700,5080,5090,5090,5080,11
|
|
20240902,130600,377868720,5090,5090,5090,5090,0
|
|
20240902,130500,377868720,5090,5090,5090,5090,0
|
|
20240902,130400,377868720,5090,5090,5090,5090,1
|
|
20240902,130300,377863630,5080,5080,5080,5080,0
|
|
20240902,130200,377863630,5080,5080,5080,5080,0
|
|
20240902,130100,377863630,5080,5080,5080,5080,0
|
|
20240902,130000,377863630,5080,5080,5080,5080,0
|
|
20240902,125900,377863630,5080,5080,5080,5080,53
|
|
20240902,125800,377594390,5080,5080,5080,5080,1
|
|
20240902,125700,377589310,5080,5080,5080,5080,0
|
|
20240902,125600,377589310,5080,5080,5080,5080,0
|
|
20240902,125500,377589310,5080,5080,5080,5080,1
|
|
20240902,125400,377584230,5070,5070,5070,5070,0
|
|
20240902,125300,377584230,5070,5070,5070,5070,0
|
|
20240902,125200,377584230,5070,5070,5070,5070,5
|
|
20240902,125100,377558880,5080,5080,5080,5080,0
|
|
20240902,125000,377558880,5080,5080,5080,5080,0
|
|
20240902,124900,377558880,5080,5070,5080,5070,143
|
|
20240902,124800,376833860,5080,5080,5080,5080,0
|
|
20240902,124700,376833860,5080,5080,5080,5080,0
|
|
20240902,124600,376833860,5080,5080,5080,5080,73
|
|
20240902,124500,376463020,5080,5080,5080,5080,0
|
|
20240902,124400,376463020,5080,5080,5080,5080,1
|
|
20240902,124300,376457940,5080,5080,5080,5080,7
|
|
20240902,124200,376422380,5070,5070,5070,5070,0
|
|
20240902,124100,376422380,5070,5080,5080,5070,912
|
|
20240902,124000,371797380,5110,5110,5110,5110,0
|
|
20240902,123900,371797380,5110,5110,5110,5110,185
|
|
20240902,123800,370852030,5110,5110,5110,5110,0
|
|
20240902,123700,370852030,5110,5110,5110,5110,0
|
|
20240902,123600,370852030,5110,5080,5110,5080,25
|
|
20240902,123500,370725000,5080,5080,5080,5070,5
|
|
20240902,123400,370699610,5070,5070,5070,5070,0
|
|
20240902,123300,370699610,5070,5070,5070,5070,59
|
|
20240902,123200,370400480,5080,5080,5080,5080,1
|
|
20240902,123100,370395400,5070,5070,5070,5070,150
|
|
20240902,123000,369634900,5070,5070,5070,5070,9
|
|
20240902,122900,369589270,5070,5070,5070,5070,0
|
|
20240902,122800,369589270,5070,5070,5070,5070,44
|
|
20240902,122700,369366190,5070,5070,5070,5070,0
|
|
20240902,122600,369366190,5070,5070,5070,5060,678
|
|
20240902,122500,365930040,5080,5080,5080,5080,0
|
|
20240902,122400,365930040,5080,5080,5080,5080,0
|
|
20240902,122300,365930040,5080,5080,5080,5080,0
|
|
20240902,122200,365930040,5080,5070,5080,5070,848
|
|
20240902,122100,361630670,5080,5080,5080,5080,0
|
|
20240902,122000,361630670,5080,5080,5080,5080,7
|
|
20240902,121900,361595110,5080,5080,5080,5080,7
|
|
20240902,121800,361559550,5080,5080,5080,5080,0
|
|
20240902,121700,361559550,5080,5080,5080,5080,0
|
|
20240902,121600,361559550,5080,5080,5080,5080,0
|
|
20240902,121500,361559550,5080,5070,5080,5070,3
|
|
20240902,121400,361544330,5070,5070,5070,5070,1
|
|
20240902,121300,361539260,5070,5070,5070,5070,273
|
|
20240902,121200,360155150,5090,5090,5090,5090,8
|
|
20240902,121100,360114430,5090,5090,5090,5090,0
|
|
20240902,121000,360114430,5090,5090,5090,5090,21
|
|
20240902,120900,360007540,5090,5090,5090,5090,0
|
|
20240902,120800,360007540,5090,5090,5090,5090,0
|
|
20240902,120700,360007540,5090,5080,5090,5080,817
|
|
20240902,120600,355857170,5100,5100,5100,5100,0
|
|
20240902,120500,355857170,5100,5100,5100,5100,0
|
|
20240902,120400,355857170,5100,5100,5100,5100,0
|
|
20240902,120300,355857170,5100,5100,5100,5100,0
|
|
20240902,120200,355857170,5100,5090,5120,5080,1499
|
|
20240902,120100,348206910,5100,5100,5100,5100,5
|
|
20240902,120000,348181410,5100,5100,5100,5100,6
|
|
20240902,115900,348150810,5100,5100,5100,5100,0
|
|
20240902,115800,348150810,5100,5100,5100,5100,1
|
|
20240902,115700,348145710,5090,5090,5090,5090,6
|
|
20240902,115600,348115170,5100,5080,5100,5080,21
|
|
20240902,115500,348008470,5090,5090,5090,5090,25
|
|
20240902,115400,347881220,5090,5090,5090,5090,158
|
|
20240902,115300,347077000,5090,5080,5090,5080,2
|
|
20240902,115200,347066830,5070,5070,5070,5070,30
|
|
20240902,115100,346914730,5090,5090,5090,5090,0
|
|
20240902,115000,346914730,5090,5090,5090,5090,0
|
|
20240902,114900,346914730,5090,5090,5090,5090,0
|
|
20240902,114800,346914730,5090,5090,5090,5090,1
|
|
20240902,114700,346909640,5070,5070,5070,5070,500
|
|
20240902,114600,344374640,5060,5060,5060,5060,0
|
|
20240902,114500,344374640,5060,5060,5060,5050,1030
|
|
20240902,114400,339166840,5060,5060,5060,5060,0
|
|
20240902,114300,339166840,5060,5080,5080,5060,203
|
|
20240902,114200,338139620,5060,5060,5060,5060,0
|
|
20240902,114100,338139620,5060,5090,5090,5060,116
|
|
20240902,114000,337551760,5090,5060,5090,5060,32
|
|
20240902,113900,337389810,5060,5060,5060,5060,364
|
|
20240902,113800,335547970,5060,5060,5070,5060,950
|
|
20240902,113700,330739360,5060,5060,5080,5060,342
|
|
20240902,113600,329008640,5060,5060,5060,5060,0
|
|
20240902,113500,329008640,5060,5060,5060,5060,0
|
|
20240902,113400,329008640,5060,5060,5060,5060,18
|
|
20240902,113300,328917560,5080,5080,5080,5080,0
|
|
20240902,113200,328917560,5080,5080,5080,5080,0
|
|
20240902,113100,328917560,5080,5070,5080,5070,113
|
|
20240902,113000,328343620,5080,5080,5080,5080,10
|
|
20240902,112900,328292820,5080,5080,5080,5080,9
|
|
20240902,112800,328247100,5080,5080,5080,5080,50
|
|
20240902,112700,327993100,5080,5080,5080,5080,0
|
|
20240902,112600,327993100,5080,5080,5080,5080,0
|
|
20240902,112500,327993100,5080,5080,5080,5080,35
|
|
20240902,112400,327815300,5080,5080,5080,5080,1
|
|
20240902,112300,327810220,5070,5070,5070,5070,0
|
|
20240902,112200,327810220,5070,5070,5070,5070,10
|
|
20240902,112100,327759520,5070,5070,5070,5070,100
|
|
20240902,112000,327252520,5080,5080,5080,5080,0
|
|
20240902,111900,327252520,5080,5080,5080,5080,0
|
|
20240902,111800,327252520,5080,5070,5080,5070,54
|
|
20240902,111700,326978730,5060,5060,5060,5060,1
|
|
20240902,111600,326973670,5070,5060,5070,5050,196
|
|
20240902,111500,325983360,5070,5070,5070,5070,0
|
|
20240902,111400,325983360,5070,5060,5070,5060,2
|
|
20240902,111300,325973230,5070,5070,5070,5070,50
|
|
20240902,111200,325719730,5070,5070,5070,5070,514
|
|
20240902,111100,323113750,5060,5070,5070,5060,30
|
|
20240902,111000,322961750,5070,5070,5070,5070,0
|
|
20240902,110900,322961750,5070,5070,5070,5070,0
|
|
20240902,110800,322961750,5070,5070,5070,5070,1
|
|
20240902,110700,322956680,5050,5050,5070,5050,514
|
|
20240902,110600,320359810,5060,5060,5060,5060,600
|
|
20240902,110500,317323810,5070,5070,5070,5070,1
|
|
20240902,110400,317318740,5070,5070,5070,5070,1
|
|
20240902,110300,317313670,5070,5070,5070,5070,101
|
|
20240902,110200,316801600,5080,5070,5080,5060,809
|
|
20240902,110100,312702850,5090,5090,5090,5090,0
|
|
20240902,110000,312702850,5090,5090,5090,5090,0
|
|
20240902,105900,312702850,5090,5090,5090,5090,1
|
|
20240902,105800,312697760,5090,5090,5090,5090,162
|
|
20240902,105700,311873180,5070,5070,5070,5070,259
|
|
20240902,105600,310560050,5090,5090,5090,5090,1
|
|
20240902,105500,310554960,5070,5070,5070,5070,137
|
|
20240902,105400,309860370,5070,5090,5090,5060,183
|
|
20240902,105300,308933960,5070,5080,5100,5070,285
|
|
20240902,105200,307488620,5080,5080,5080,5080,0
|
|
20240902,105100,307488620,5080,5070,5080,5070,72
|
|
20240902,105000,307123570,5080,5080,5080,5080,5
|
|
20240902,104900,307098170,5080,5080,5080,5080,0
|
|
20240902,104800,307098170,5080,5080,5080,5080,7
|
|
20240902,104700,307062610,5080,5080,5080,5080,1
|
|
20240902,104600,307057530,5080,5060,5080,5060,236
|
|
20240902,104500,305862910,5070,5070,5070,5070,83
|
|
20240902,104400,305442100,5080,5080,5080,5070,3
|
|
20240902,104300,305426870,5070,5080,5080,5070,226
|
|
20240902,104200,304279050,5080,5080,5080,5080,15
|
|
20240902,104100,304202850,5080,5100,5100,5080,23
|
|
20240902,104000,304085750,5110,5110,5110,5110,0
|
|
20240902,103900,304085750,5110,5080,5110,5080,41
|
|
20240902,103800,303877440,5080,5070,5080,5060,250
|
|
20240902,103700,302611070,5080,5070,5080,5070,1036
|
|
20240902,103600,297351890,5080,5080,5080,5080,0
|
|
20240902,103500,297351890,5080,5050,5080,5050,88
|
|
20240902,103400,296905960,5080,5080,5080,5050,8101
|
|
20240902,103300,255933380,5080,5100,5110,5080,3226
|
|
20240902,103200,239536210,5100,5110,5110,5100,2
|
|
20240902,103100,239526000,5100,5100,5110,5100,30
|
|
20240902,103000,239372990,5100,5100,5100,5100,13
|
|
20240902,102900,239306690,5100,5100,5100,5100,1
|
|
20240902,102800,239301590,5100,5100,5100,5100,0
|
|
20240902,102700,239301590,5100,5090,5100,5090,1001
|
|
20240902,102600,234206490,5100,5100,5100,5100,71
|
|
20240902,102500,233844390,5100,5100,5100,5100,0
|
|
20240902,102400,233844390,5100,5110,5110,5100,101
|
|
20240902,102300,233329280,5100,5100,5100,5100,1301
|
|
20240902,102200,226694180,5100,5100,5100,5100,0
|
|
20240902,102100,226694180,5100,5100,5100,5100,509
|
|
20240902,102000,224098280,5100,5100,5100,5100,1
|
|
20240902,101900,224093180,5100,5100,5100,5100,1
|
|
20240902,101800,224088080,5100,5090,5100,5090,1005
|
|
20240902,101700,218972610,5100,5100,5100,5100,0
|
|
20240902,101600,218972610,5100,5090,5100,5090,1684
|
|
20240902,101500,210401040,5110,5110,5110,5110,1
|
|
20240902,101400,210395930,5100,5110,5110,5100,226
|
|
20240902,101300,209242330,5110,5110,5110,5110,0
|
|
20240902,101200,209242330,5110,5110,5110,5100,7
|
|
20240902,101100,209206610,5090,5090,5090,5090,0
|
|
20240902,101000,209206610,5090,5090,5090,5090,34
|
|
20240902,100900,209033550,5110,5110,5110,5110,1
|
|
20240902,100800,209028440,5090,5110,5110,5090,17
|
|
20240902,100700,208941590,5100,5090,5110,5090,26
|
|
20240902,100600,208809200,5110,5110,5110,5110,0
|
|
20240902,100500,208809200,5110,5110,5110,5110,0
|
|
20240902,100400,208809200,5110,5110,5110,5110,100
|
|
20240902,100300,208298200,5110,5090,5110,5090,35
|
|
20240902,100200,208119650,5110,5120,5120,5110,131
|
|
20240902,100100,207450230,5090,5100,5100,5090,1366
|
|
20240902,100000,200488630,5120,5100,5120,5100,112
|
|
20240902,095900,199915290,5120,5110,5120,5100,61
|
|
20240902,095800,199603570,5120,5120,5120,5120,0
|
|
20240902,095700,199603570,5120,5120,5120,5120,2
|
|
20240902,095600,199593330,5120,5120,5120,5120,0
|
|
20240902,095500,199593330,5120,5100,5120,5100,574
|
|
20240902,095400,196665770,5120,5120,5120,5120,0
|
|
20240902,095300,196665770,5120,5120,5120,5090,4
|
|
20240902,095200,196645350,5090,5110,5110,5090,3265
|
|
20240902,095100,179988250,5130,5130,5130,5130,0
|
|
20240902,095000,179988250,5130,5130,5130,5130,149
|
|
20240902,094900,179223880,5130,5130,5130,5130,2
|
|
20240902,094800,179213620,5130,5120,5130,5120,1012
|
|
20240902,094700,174032070,5120,5110,5120,5100,105
|
|
20240902,094600,173496490,5110,5110,5120,5110,69
|
|
20240902,094500,173143830,5110,5120,5120,5100,2039
|
|
20240902,094400,162719180,5140,5130,5140,5130,428
|
|
20240902,094300,160523440,5140,5140,5140,5140,13
|
|
20240902,094200,160456620,5140,5120,5140,5120,975
|
|
20240902,094100,155455860,5140,5130,5140,5130,165
|
|
20240902,094000,154609400,5140,5130,5140,5130,263
|
|
20240902,093900,153260180,5140,5170,5170,5130,290
|
|
20240902,093800,151768300,5150,5150,5170,5150,313
|
|
20240902,093700,150156310,5180,5180,5180,5170,1421
|
|
20240902,093600,142804910,5180,5170,5180,5170,582
|
|
20240902,093500,139795950,5170,5150,5170,5150,253
|
|
20240902,093400,138492960,5150,5130,5150,5130,152
|
|
20240902,093300,137710980,5130,5130,5130,5130,2
|
|
20240902,093200,137700720,5120,5120,5120,5120,2305
|
|
20240902,093100,125899120,5120,5120,5120,5110,1011
|
|
20240902,093000,120727800,5110,5110,5110,5110,446
|
|
20240902,092900,118448740,5120,5110,5120,5110,2
|
|
20240902,092800,118438510,5120,5120,5120,5120,200
|
|
20240902,092700,117414510,5120,5120,5120,5120,20
|
|
20240902,092600,117312110,5120,5120,5120,5120,0
|
|
20240902,092500,117312110,5120,5120,5120,5120,99
|
|
20240902,092400,116805230,5120,5120,5120,5120,17
|
|
20240902,092300,116718190,5100,5100,5100,5100,1235
|
|
20240902,092200,110419690,5100,5090,5100,5090,770
|
|
20240902,092100,106500280,5090,5090,5090,5090,247
|
|
20240902,092000,105243050,5090,5100,5100,5080,3082
|
|
20240902,091900,89543450,5110,5120,5120,5110,12
|
|
20240902,091800,89482080,5120,5120,5120,5120,113
|
|
20240902,091700,88903520,5120,5120,5120,5120,9
|
|
20240902,091600,88857440,5120,5120,5120,5120,12
|
|
20240902,091500,88796000,5120,5120,5120,5120,0
|
|
20240902,091400,88796000,5120,5120,5120,5120,1
|
|
20240902,091300,88790880,5120,5110,5120,5100,1393
|
|
20240902,091200,81684260,5120,5110,5120,5110,132
|
|
20240902,091100,81009650,5110,5110,5110,5100,2066
|
|
20240902,091000,70470310,5110,5120,5120,5110,115
|
|
20240902,090900,69882540,5120,5120,5120,5110,1502
|
|
20240902,090800,62202300,5110,5120,5120,5110,600
|
|
20240902,090700,59133300,5120,5120,5120,5100,1075
|
|
20240902,090600,53649300,5120,5090,5120,5090,1355
|
|
20240902,090500,46752290,5100,5100,5100,5100,1629
|
|
20240902,090400,38444390,5100,5110,5130,5100,1319
|
|
20240902,090300,31717250,5130,5110,5130,5100,858
|
|
20240902,090200,27336100,5130,5110,5130,5110,313
|
|
20240902,090100,25736630,5130,5110,5130,5110,1259
|
|
20240902,090000,19290050,5110,5140,5140,5110,3757
|