700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,203700,472396390,3070,3070,3070,3070,1979
|
|
20240904,203600,472396390,3070,3070,3070,3070,0
|
|
20240904,203500,472396390,3070,3070,3070,3070,0
|
|
20240904,203400,472396390,3070,3070,3070,3070,0
|
|
20240904,203300,472396390,3070,3070,3070,3070,0
|
|
20240904,203200,472396390,3070,3070,3070,3070,0
|
|
20240904,203100,472396390,3070,3070,3070,3070,0
|
|
20240904,203000,472396390,3070,3070,3070,3070,0
|
|
20240904,202900,472396390,3070,3070,3070,3070,0
|
|
20240904,202800,472396390,3070,3070,3070,3070,0
|
|
20240904,202700,472396390,3070,3070,3070,3070,0
|
|
20240904,202600,472396390,3070,3070,3070,3070,0
|
|
20240904,202500,472396390,3070,3070,3070,3070,0
|
|
20240904,202400,472396390,3070,3070,3070,3070,0
|
|
20240904,202300,472396390,3070,3070,3070,3070,0
|
|
20240904,202200,472396390,3070,3070,3070,3070,0
|
|
20240904,202100,472396390,3070,3070,3070,3070,0
|
|
20240904,202000,472396390,3070,3070,3070,3070,0
|
|
20240904,201900,472396390,3070,3070,3070,3070,0
|
|
20240904,201800,472396390,3070,3070,3070,3070,0
|
|
20240904,201700,472396390,3070,3070,3070,3070,0
|
|
20240904,201600,472396390,3070,3070,3070,3070,0
|
|
20240904,201500,472396390,3070,3070,3070,3070,0
|
|
20240904,201400,472396390,3070,3070,3070,3070,0
|
|
20240904,201300,472396390,3070,3070,3070,3070,0
|
|
20240904,201200,472396390,3070,3070,3070,3070,0
|
|
20240904,201100,472396390,3070,3070,3070,3070,0
|
|
20240904,201000,472396390,3070,3070,3070,3070,0
|
|
20240904,200900,472396390,3070,3070,3070,3070,0
|
|
20240904,200800,472396390,3070,3070,3070,3070,0
|
|
20240904,200700,472396390,3070,3070,3070,3070,1979
|
|
20240904,200600,472396390,3070,3070,3070,3070,0
|
|
20240904,200500,472396390,3070,3070,3070,3070,0
|
|
20240904,200400,472396390,3070,3070,3070,3070,0
|
|
20240904,200300,472396390,3070,3070,3070,3070,0
|
|
20240904,200200,472396390,3070,3070,3070,3070,0
|
|
20240904,200100,472396390,3070,3070,3070,3070,0
|
|
20240904,200000,472396390,3070,3070,3070,3070,0
|
|
20240904,195900,472396390,3070,3070,3070,3070,0
|
|
20240904,195800,472396390,3070,3070,3070,3070,0
|
|
20240904,195700,472396390,3070,3070,3070,3070,0
|
|
20240904,195600,472396390,3070,3070,3070,3070,0
|
|
20240904,195500,472396390,3070,3070,3070,3070,0
|
|
20240904,195400,472396390,3070,3070,3070,3070,0
|
|
20240904,195300,472396390,3070,3070,3070,3070,0
|
|
20240904,195200,472396390,3070,3070,3070,3070,0
|
|
20240904,195100,472396390,3070,3070,3070,3070,0
|
|
20240904,195000,472396390,3070,3070,3070,3070,0
|
|
20240904,194900,472396390,3070,3070,3070,3070,0
|
|
20240904,194800,472396390,3070,3070,3070,3070,0
|
|
20240904,194700,472396390,3070,3070,3070,3070,0
|
|
20240904,194600,472396390,3070,3070,3070,3070,0
|
|
20240904,194500,472396390,3070,3070,3070,3070,0
|
|
20240904,194400,472396390,3070,3070,3070,3070,0
|
|
20240904,194300,472396390,3070,3070,3070,3070,0
|
|
20240904,194200,472396390,3070,3070,3070,3070,0
|
|
20240904,194100,472396390,3070,3070,3070,3070,0
|
|
20240904,194000,472396390,3070,3070,3070,3070,0
|
|
20240904,193900,472396390,3070,3070,3070,3070,0
|
|
20240904,193800,472396390,3070,3070,3070,3070,0
|
|
20240904,193700,472396390,3070,3070,3070,3070,1979
|
|
20240904,193600,472396390,3070,3070,3070,3070,0
|
|
20240904,193500,472396390,3070,3070,3070,3070,0
|
|
20240904,193400,472396390,3070,3070,3070,3070,0
|
|
20240904,193300,472396390,3070,3070,3070,3070,0
|
|
20240904,193200,472396390,3070,3070,3070,3070,0
|
|
20240904,193100,472396390,3070,3070,3070,3070,0
|
|
20240904,193000,472396390,3070,3070,3070,3070,0
|
|
20240904,192900,472396390,3070,3070,3070,3070,0
|
|
20240904,192800,472396390,3070,3070,3070,3070,0
|
|
20240904,192700,472396390,3070,3070,3070,3070,0
|
|
20240904,192600,472396390,3070,3070,3070,3070,0
|
|
20240904,192500,472396390,3070,3070,3070,3070,0
|
|
20240904,192400,472396390,3070,3070,3070,3070,0
|
|
20240904,192300,472396390,3070,3070,3070,3070,0
|
|
20240904,192200,472396390,3070,3070,3070,3070,0
|
|
20240904,192100,472396390,3070,3070,3070,3070,0
|
|
20240904,192000,472396390,3070,3070,3070,3070,0
|
|
20240904,191900,472396390,3070,3070,3070,3070,0
|
|
20240904,191800,472396390,3070,3070,3070,3070,0
|
|
20240904,191700,472396390,3070,3070,3070,3070,0
|
|
20240904,191600,472396390,3070,3070,3070,3070,0
|
|
20240904,191500,472396390,3070,3070,3070,3070,0
|
|
20240904,191400,472396390,3070,3070,3070,3070,0
|
|
20240904,191300,472396390,3070,3070,3070,3070,0
|
|
20240904,191200,472396390,3070,3070,3070,3070,0
|
|
20240904,191100,472396390,3070,3070,3070,3070,0
|
|
20240904,191000,472396390,3070,3070,3070,3070,0
|
|
20240904,190900,472396390,3070,3070,3070,3070,0
|
|
20240904,190800,472396390,3070,3070,3070,3070,0
|
|
20240904,190700,472396390,3070,3070,3070,3070,1979
|
|
20240904,190600,472396390,3070,3070,3070,3070,0
|
|
20240904,190500,472396390,3070,3070,3070,3070,0
|
|
20240904,190400,472396390,3070,3070,3070,3070,0
|
|
20240904,190300,472396390,3070,3070,3070,3070,0
|
|
20240904,190200,472396390,3070,3070,3070,3070,0
|
|
20240904,190100,472396390,3070,3070,3070,3070,0
|
|
20240904,190000,472396390,3070,3070,3070,3070,0
|
|
20240904,185900,472396390,3070,3070,3070,3070,0
|
|
20240904,185800,472396390,3070,3070,3070,3070,0
|
|
20240904,185700,472396390,3070,3070,3070,3070,0
|
|
20240904,185600,472396390,3070,3070,3070,3070,0
|
|
20240904,185500,472396390,3070,3070,3070,3070,0
|
|
20240904,185400,472396390,3070,3070,3070,3070,0
|
|
20240904,185300,472396390,3070,3070,3070,3070,0
|
|
20240904,185200,472396390,3070,3070,3070,3070,0
|
|
20240904,185100,472396390,3070,3070,3070,3070,0
|
|
20240904,185000,472396390,3070,3070,3070,3070,0
|
|
20240904,184900,472396390,3070,3070,3070,3070,0
|
|
20240904,184800,472396390,3070,3070,3070,3070,0
|
|
20240904,184700,472396390,3070,3070,3070,3070,0
|
|
20240904,184600,472396390,3070,3070,3070,3070,0
|
|
20240904,184500,472396390,3070,3070,3070,3070,0
|
|
20240904,184400,472396390,3070,3070,3070,3070,0
|
|
20240904,184300,472396390,3070,3070,3070,3070,0
|
|
20240904,184200,472396390,3070,3070,3070,3070,0
|
|
20240904,184100,472396390,3070,3070,3070,3070,0
|
|
20240904,184000,472396390,3070,3070,3070,3070,0
|
|
20240904,183900,472396390,3070,3070,3070,3070,0
|
|
20240904,183800,472396390,3070,3070,3070,3070,0
|
|
20240904,183700,472396390,3070,3070,3070,3070,1979
|
|
20240904,183600,472396390,3070,3070,3070,3070,0
|
|
20240904,183500,472396390,3070,3070,3070,3070,0
|
|
20240904,183400,472396390,3070,3070,3070,3070,0
|
|
20240904,183300,472396390,3070,3070,3070,3070,0
|
|
20240904,183200,472396390,3070,3070,3070,3070,0
|
|
20240904,183100,472396390,3070,3070,3070,3070,0
|
|
20240904,183000,472396390,3070,3070,3070,3070,0
|
|
20240904,182900,472396390,3070,3070,3070,3070,0
|
|
20240904,182800,472396390,3070,3070,3070,3070,0
|
|
20240904,182700,472396390,3070,3070,3070,3070,0
|
|
20240904,182600,472396390,3070,3070,3070,3070,0
|
|
20240904,182500,472396390,3070,3070,3070,3070,0
|
|
20240904,182400,472396390,3070,3070,3070,3070,0
|
|
20240904,182300,472396390,3070,3070,3070,3070,0
|
|
20240904,182200,472396390,3070,3070,3070,3070,0
|
|
20240904,182100,472396390,3070,3070,3070,3070,0
|
|
20240904,182000,472396390,3070,3070,3070,3070,0
|
|
20240904,181900,472396390,3070,3070,3070,3070,0
|
|
20240904,181800,472396390,3070,3070,3070,3070,0
|
|
20240904,181700,472396390,3070,3070,3070,3070,0
|
|
20240904,181600,472396390,3070,3070,3070,3070,0
|
|
20240904,181500,472396390,3070,3070,3070,3070,0
|
|
20240904,181400,472396390,3070,3070,3070,3070,0
|
|
20240904,181300,472396390,3070,3070,3070,3070,0
|
|
20240904,181200,472396390,3070,3070,3070,3070,0
|
|
20240904,181100,472396390,3070,3070,3070,3070,0
|
|
20240904,181000,472396390,3070,3070,3070,3070,0
|
|
20240904,180900,472396390,3070,3070,3070,3070,0
|
|
20240904,180800,472396390,3070,3070,3070,3070,0
|
|
20240904,180700,472396390,3070,3070,3070,3070,1979
|
|
20240904,180600,472396390,3070,3070,3070,3070,0
|
|
20240904,180500,472396390,3070,3070,3070,3070,0
|
|
20240904,180400,472396390,3070,3070,3070,3070,0
|
|
20240904,180300,472396390,3070,3070,3070,3070,0
|
|
20240904,180200,472396390,3070,3070,3070,3070,0
|
|
20240904,180100,472396390,3070,3070,3070,3070,0
|
|
20240904,180000,472396390,3070,3070,3070,3070,0
|
|
20240904,175900,472396390,3070,3070,3070,3070,0
|
|
20240904,175800,472396390,3070,3070,3070,3070,0
|
|
20240904,175700,472396390,3070,3070,3070,3070,0
|
|
20240904,175600,472396390,3070,3070,3070,3070,0
|
|
20240904,175500,472396390,3070,3070,3070,3070,0
|
|
20240904,175400,472396390,3070,3070,3070,3070,0
|
|
20240904,175300,472396390,3070,3070,3070,3070,0
|
|
20240904,175200,472396390,3070,3070,3070,3070,0
|
|
20240904,175100,472396390,3070,3070,3070,3070,0
|
|
20240904,175000,472396390,3070,3070,3070,3070,0
|
|
20240904,174900,472396390,3070,3070,3070,3070,0
|
|
20240904,174800,472396390,3070,3070,3070,3070,0
|
|
20240904,174700,472396390,3070,3070,3070,3070,0
|
|
20240904,174600,472396390,3070,3070,3070,3070,0
|
|
20240904,174500,472396390,3070,3070,3070,3070,0
|
|
20240904,174400,472396390,3070,3070,3070,3070,0
|
|
20240904,174300,472396390,3070,3070,3070,3070,0
|
|
20240904,174200,472396390,3070,3070,3070,3070,0
|
|
20240904,174100,472396390,3070,3070,3070,3070,0
|
|
20240904,174000,472396390,3070,3070,3070,3070,0
|
|
20240904,173900,472396390,3070,3070,3070,3070,0
|
|
20240904,173800,472396390,3070,3070,3070,3070,0
|
|
20240904,173700,472396390,3070,3070,3070,3070,1979
|
|
20240904,173600,472396390,3070,3070,3070,3070,0
|
|
20240904,173500,472396390,3070,3070,3070,3070,0
|
|
20240904,173400,472396390,3070,3070,3070,3070,0
|
|
20240904,173300,472396390,3070,3070,3070,3070,0
|
|
20240904,173200,472396390,3070,3070,3070,3070,0
|
|
20240904,173100,472396390,3070,3070,3070,3070,0
|
|
20240904,173000,472396390,3070,3070,3070,3070,0
|
|
20240904,172900,472396390,3070,3070,3070,3070,0
|
|
20240904,172800,472396390,3070,3070,3070,3070,0
|
|
20240904,172700,472396390,3070,3070,3070,3070,0
|
|
20240904,172600,472396390,3070,3070,3070,3070,0
|
|
20240904,172500,472396390,3070,3070,3070,3070,0
|
|
20240904,172400,472396390,3070,3070,3070,3070,0
|
|
20240904,172300,472396390,3070,3070,3070,3070,0
|
|
20240904,172200,472396390,3070,3070,3070,3070,0
|
|
20240904,172100,472396390,3070,3070,3070,3070,0
|
|
20240904,172000,472396390,3070,3070,3070,3070,0
|
|
20240904,171900,472396390,3070,3070,3070,3070,0
|
|
20240904,171800,472396390,3070,3070,3070,3070,0
|
|
20240904,171700,472396390,3070,3070,3070,3070,0
|
|
20240904,171600,472396390,3070,3070,3070,3070,0
|
|
20240904,171500,472396390,3070,3070,3070,3070,0
|
|
20240904,171400,472396390,3070,3070,3070,3070,0
|
|
20240904,171300,472396390,3070,3070,3070,3070,0
|
|
20240904,171200,472396390,3070,3070,3070,3070,0
|
|
20240904,171100,472396390,3070,3070,3070,3070,0
|
|
20240904,171000,472396390,3070,3070,3070,3070,0
|
|
20240904,170900,472396390,3070,3070,3070,3070,0
|
|
20240904,170800,472396390,3070,3070,3070,3070,0
|
|
20240904,170700,472396390,3070,3070,3070,3070,1979
|
|
20240904,170600,472396390,3070,3070,3070,3070,0
|
|
20240904,170500,472396390,3070,3070,3070,3070,0
|
|
20240904,170400,472396390,3070,3070,3070,3070,0
|
|
20240904,170300,472396390,3070,3070,3070,3070,0
|
|
20240904,170200,472396390,3070,3070,3070,3070,0
|
|
20240904,170100,472396390,3070,3070,3070,3070,0
|
|
20240904,170000,472396390,3070,3070,3070,3070,0
|
|
20240904,165900,472396390,3070,3070,3070,3070,0
|
|
20240904,165800,472396390,3070,3070,3070,3070,0
|
|
20240904,165700,472396390,3070,3070,3070,3070,0
|
|
20240904,165600,472396390,3070,3070,3070,3070,0
|
|
20240904,165500,472396390,3070,3070,3070,3070,0
|
|
20240904,165400,472396390,3070,3070,3070,3070,0
|
|
20240904,165300,472396390,3070,3070,3070,3070,0
|
|
20240904,165200,472396390,3070,3070,3070,3070,0
|
|
20240904,165100,472396390,3070,3070,3070,3070,0
|
|
20240904,165000,472396390,3070,3070,3070,3070,0
|
|
20240904,164900,472396390,3070,3070,3070,3070,0
|
|
20240904,164800,472396390,3070,3070,3070,3070,0
|
|
20240904,164700,472396390,3070,3070,3070,3070,0
|
|
20240904,164600,472396390,3070,3070,3070,3070,0
|
|
20240904,164500,472396390,3070,3070,3070,3070,0
|
|
20240904,164400,472396390,3070,3070,3070,3070,0
|
|
20240904,164300,472396390,3070,3070,3070,3070,0
|
|
20240904,164200,472396390,3070,3070,3070,3070,0
|
|
20240904,164100,472396390,3070,3070,3070,3070,0
|
|
20240904,164000,472396390,3070,3070,3070,3070,0
|
|
20240904,163900,472396390,3070,3070,3070,3070,0
|
|
20240904,163800,472396390,3070,3070,3070,3070,0
|
|
20240904,163700,472396390,3070,3070,3070,3070,1979
|
|
20240904,163600,472396390,3070,3070,3070,3070,0
|
|
20240904,163500,472396390,3070,3070,3070,3070,0
|
|
20240904,163400,472396390,3070,3070,3070,3070,0
|
|
20240904,163300,472396390,3070,3070,3070,3070,0
|
|
20240904,163200,472396390,3070,3070,3070,3070,0
|
|
20240904,163100,472396390,3070,3070,3070,3070,0
|
|
20240904,163000,472396390,3070,3070,3070,3070,0
|
|
20240904,162900,472396390,3070,3070,3070,3070,0
|
|
20240904,162800,472396390,3070,3070,3070,3070,0
|
|
20240904,162700,472396390,3070,3070,3070,3070,0
|
|
20240904,162600,472396390,3070,3070,3070,3070,0
|
|
20240904,162500,472396390,3070,3070,3070,3070,0
|
|
20240904,162400,472396390,3070,3070,3070,3070,0
|
|
20240904,162300,472396390,3070,3070,3070,3070,0
|
|
20240904,162200,472396390,3070,3070,3070,3070,0
|
|
20240904,162100,472396390,3070,3070,3070,3070,0
|
|
20240904,162000,472396390,3070,3070,3070,3070,0
|
|
20240904,161900,472396390,3070,3070,3070,3070,0
|
|
20240904,161800,472396390,3070,3070,3070,3070,0
|
|
20240904,161700,472396390,3070,3070,3070,3070,0
|
|
20240904,161600,472396390,3070,3070,3070,3070,0
|
|
20240904,161500,472396390,3070,3070,3070,3070,0
|
|
20240904,161400,472396390,3070,3070,3070,3070,0
|
|
20240904,161300,472396390,3070,3070,3070,3070,0
|
|
20240904,161200,472396390,3070,3070,3070,3070,0
|
|
20240904,161100,472396390,3070,3070,3070,3070,0
|
|
20240904,161000,472396390,3070,3070,3070,3070,0
|
|
20240904,160900,472396390,3070,3070,3070,3070,0
|
|
20240904,160800,472396390,3070,3070,3070,3070,0
|
|
20240904,160700,472396390,3070,3070,3070,3070,1979
|
|
20240904,160600,472396390,3070,3070,3070,3070,0
|
|
20240904,160500,472396390,3070,3070,3070,3070,0
|
|
20240904,160400,472396390,3070,3070,3070,3070,0
|
|
20240904,160300,472396390,3070,3070,3070,3070,0
|
|
20240904,160200,472396390,3070,3070,3070,3070,0
|
|
20240904,160100,472396390,3070,3070,3070,3070,0
|
|
20240904,160000,472396390,3070,3070,3070,3070,0
|
|
20240904,155900,472396390,3070,3070,3070,3070,0
|
|
20240904,155800,472396390,3070,3070,3070,3070,0
|
|
20240904,155700,472396390,3070,3070,3070,3070,0
|
|
20240904,155600,472396390,3070,3070,3070,3070,0
|
|
20240904,155500,472396390,3070,3070,3070,3070,0
|
|
20240904,155400,472396390,3070,3070,3070,3070,0
|
|
20240904,155300,472396390,3070,3070,3070,3070,0
|
|
20240904,155200,472396390,3070,3070,3070,3070,0
|
|
20240904,155100,472396390,3070,3070,3070,3070,0
|
|
20240904,155000,472396390,3070,3070,3070,3070,0
|
|
20240904,154900,472396390,3070,3070,3070,3070,0
|
|
20240904,154800,472396390,3070,3070,3070,3070,0
|
|
20240904,154700,472396390,3070,3070,3070,3070,0
|
|
20240904,154600,472396390,3070,3070,3070,3070,0
|
|
20240904,154500,472396390,3070,3070,3070,3070,0
|
|
20240904,154400,472396390,3070,3070,3070,3070,0
|
|
20240904,154300,472396390,3070,3070,3070,3070,0
|
|
20240904,154200,472396390,3070,3070,3070,3070,0
|
|
20240904,154100,472396390,3070,3070,3070,3070,0
|
|
20240904,154000,472396390,3070,3070,3070,3070,0
|
|
20240904,153900,472396390,3070,3070,3070,3070,0
|
|
20240904,153800,472396390,3070,3070,3070,3070,0
|
|
20240904,153700,472396390,3070,3070,3070,3070,1979
|
|
20240904,153600,472396390,3070,3070,3070,3070,0
|
|
20240904,153500,472396390,3070,3070,3070,3070,0
|
|
20240904,153400,472396390,3070,3070,3070,3070,0
|
|
20240904,153300,472396390,3070,3070,3070,3070,0
|
|
20240904,153200,472396390,3070,3070,3070,3070,0
|
|
20240904,153100,472396390,3070,3070,3070,3070,0
|
|
20240904,153000,472396390,3070,3070,3070,3070,1979
|
|
20240904,152900,466320860,3060,3060,3060,3060,0
|
|
20240904,152800,466320860,3060,3060,3060,3060,0
|
|
20240904,152700,466320860,3060,3060,3060,3060,0
|
|
20240904,152600,466320860,3060,3060,3060,3060,0
|
|
20240904,152500,466320860,3060,3060,3060,3060,0
|
|
20240904,152400,466320860,3060,3060,3060,3060,0
|
|
20240904,152300,466320860,3060,3060,3060,3060,0
|
|
20240904,152200,466320860,3060,3060,3060,3060,0
|
|
20240904,152100,466320860,3060,3060,3060,3060,0
|
|
20240904,152000,466320860,3060,3060,3060,3060,0
|
|
20240904,151900,466320860,3060,3050,3060,3050,222
|
|
20240904,151800,465642895,3060,3060,3060,3060,117
|
|
20240904,151700,465284875,3060,3060,3060,3055,482
|
|
20240904,151600,463811820,3060,3060,3070,3060,501
|
|
20240904,151500,462278750,3060,3060,3060,3060,14
|
|
20240904,151400,462235910,3060,3060,3060,3060,1
|
|
20240904,151300,462232850,3055,3065,3070,3055,2396
|
|
20240904,151200,454908115,3070,3060,3070,3060,209
|
|
20240904,151100,454266910,3060,3055,3060,3055,30
|
|
20240904,151000,454175235,3055,3050,3055,3050,534
|
|
20240904,150900,452546285,3050,3050,3050,3050,0
|
|
20240904,150800,452546285,3050,3050,3050,3045,1028
|
|
20240904,150700,449410970,3050,3050,3050,3050,145
|
|
20240904,150600,448968720,3050,3050,3050,3050,119
|
|
20240904,150500,448605770,3050,3050,3050,3050,121
|
|
20240904,150400,448236720,3050,3045,3050,3045,62
|
|
20240904,150300,448047920,3045,3045,3045,3045,526
|
|
20240904,150200,446446250,3050,3050,3050,3050,1172
|
|
20240904,150100,442871650,3050,3055,3055,3050,301
|
|
20240904,150000,441953410,3055,3050,3055,3050,211
|
|
20240904,145900,441309790,3050,3065,3065,3050,1260
|
|
20240904,145800,437463420,3070,3065,3070,3065,103
|
|
20240904,145700,437147610,3065,3065,3065,3065,0
|
|
20240904,145600,437147610,3065,3065,3065,3065,114
|
|
20240904,145500,436798200,3070,3070,3070,3070,1
|
|
20240904,145400,436795130,3070,3060,3070,3060,40
|
|
20240904,145300,436672340,3060,3060,3060,3060,40
|
|
20240904,145200,436549940,3060,3065,3065,3060,351
|
|
20240904,145100,435475225,3065,3065,3065,3065,179
|
|
20240904,145000,434926590,3065,3060,3065,3060,499
|
|
20240904,144900,433399645,3060,3060,3060,3060,6
|
|
20240904,144800,433381285,3060,3060,3060,3060,100
|
|
20240904,144700,433075285,3065,3065,3065,3065,2
|
|
20240904,144600,433069155,3060,3065,3065,3060,430
|
|
20240904,144500,431753255,3050,3050,3050,3050,0
|
|
20240904,144400,431753255,3050,3050,3050,3050,0
|
|
20240904,144300,431753255,3050,3055,3055,3050,331
|
|
20240904,144200,430742170,3060,3060,3060,3060,0
|
|
20240904,144100,430742170,3060,3060,3060,3060,0
|
|
20240904,144000,430742170,3060,3060,3060,3060,0
|
|
20240904,143900,430742170,3060,3065,3065,3060,102
|
|
20240904,143800,430430045,3070,3070,3070,3070,4
|
|
20240904,143700,430417765,3070,3070,3070,3060,35
|
|
20240904,143600,430310615,3070,3070,3070,3070,1
|
|
20240904,143500,430307545,3065,3065,3065,3065,105
|
|
20240904,143400,429985720,3065,3065,3065,3065,24
|
|
20240904,143300,429912160,3065,3065,3065,3065,52
|
|
20240904,143200,429752780,3065,3065,3065,3065,24
|
|
20240904,143100,429679220,3065,3065,3065,3065,0
|
|
20240904,143000,429679220,3065,3060,3065,3060,10735
|
|
20240904,142900,396829775,3060,3060,3060,3060,251
|
|
20240904,142800,396061715,3055,3060,3060,3055,51
|
|
20240904,142700,395905905,3060,3055,3060,3055,538
|
|
20240904,142600,394260510,3050,3050,3055,3050,26
|
|
20240904,142500,394181160,3050,3050,3050,3050,0
|
|
20240904,142400,394181160,3050,3055,3055,3050,20
|
|
20240904,142300,394120105,3055,3055,3055,3055,2989
|
|
20240904,142200,384988710,3050,3050,3050,3050,1
|
|
20240904,142100,384985660,3045,3045,3045,3045,0
|
|
20240904,142000,384985660,3045,3045,3045,3045,0
|
|
20240904,141900,384985660,3045,3045,3045,3045,0
|
|
20240904,141800,384985660,3045,3045,3045,3045,3
|
|
20240904,141700,384976525,3045,3055,3055,3045,1702
|
|
20240904,141600,379791735,3060,3060,3060,3060,20
|
|
20240904,141500,379730535,3060,3060,3060,3060,60
|
|
20240904,141400,379546935,3060,3060,3060,3060,1
|
|
20240904,141300,379543875,3050,3050,3050,3050,17
|
|
20240904,141200,379492025,3050,3055,3055,3050,219
|
|
20240904,141100,378823730,3060,3060,3060,3060,2
|
|
20240904,141000,378817610,3060,3060,3060,3060,684
|
|
20240904,140900,376724570,3060,3060,3060,3060,2
|
|
20240904,140800,376718450,3055,3055,3055,3055,0
|
|
20240904,140700,376718450,3055,3055,3055,3055,0
|
|
20240904,140600,376718450,3055,3055,3055,3055,29
|
|
20240904,140500,376629855,3050,3050,3050,3050,0
|
|
20240904,140400,376629855,3050,3050,3050,3050,189
|
|
20240904,140300,376053405,3050,3050,3050,3050,0
|
|
20240904,140200,376053405,3050,3050,3050,3050,40
|
|
20240904,140100,375931405,3050,3050,3050,3050,0
|
|
20240904,140000,375931405,3050,3055,3055,3050,98
|
|
20240904,135900,375632500,3050,3050,3050,3050,0
|
|
20240904,135800,375632500,3050,3050,3050,3050,0
|
|
20240904,135700,375632500,3050,3060,3060,3050,1416
|
|
20240904,135600,371313650,3060,3055,3060,3055,1210
|
|
20240904,135500,367617075,3060,3060,3060,3060,1
|
|
20240904,135400,367614015,3060,3055,3060,3055,94
|
|
20240904,135300,367326695,3060,3060,3060,3060,20
|
|
20240904,135200,367265495,3055,3055,3055,3055,34
|
|
20240904,135100,367161625,3060,3060,3060,3060,1
|
|
20240904,135000,367158565,3055,3055,3055,3055,0
|
|
20240904,134900,367158565,3055,3055,3055,3055,4
|
|
20240904,134800,367146345,3055,3060,3060,3055,26
|
|
20240904,134700,367066815,3060,3060,3060,3060,58
|
|
20240904,134600,366889335,3060,3060,3060,3060,100
|
|
20240904,134500,366583335,3055,3060,3060,3055,1969
|
|
20240904,134400,360566035,3060,3060,3060,3060,35
|
|
20240904,134300,360458935,3060,3060,3060,3060,52
|
|
20240904,134200,360299815,3060,3060,3060,3060,101
|
|
20240904,134100,359990755,3060,3055,3060,3055,38
|
|
20240904,134000,359874480,3055,3055,3055,3055,500
|
|
20240904,133900,358346980,3055,3055,3055,3055,0
|
|
20240904,133800,358346980,3055,3055,3055,3055,96
|
|
20240904,133700,358053700,3055,3055,3055,3055,20
|
|
20240904,133600,357992600,3055,3055,3055,3055,0
|
|
20240904,133500,357992600,3055,3055,3055,3055,0
|
|
20240904,133400,357992600,3055,3055,3055,3055,10
|
|
20240904,133300,357962050,3050,3050,3050,3050,0
|
|
20240904,133200,357962050,3050,3045,3050,3045,309
|
|
20240904,133100,357020180,3045,3045,3050,3045,1037
|
|
20240904,133000,353862510,3045,3045,3050,3045,18
|
|
20240904,132900,353807695,3050,3050,3050,3050,349
|
|
20240904,132800,352743245,3050,3050,3050,3050,1000
|
|
20240904,132700,349693245,3050,3060,3060,3050,27
|
|
20240904,132600,349610725,3060,3055,3060,3050,503
|
|
20240904,132500,348074120,3060,3060,3060,3060,117
|
|
20240904,132400,347716100,3060,3060,3060,3060,83
|
|
20240904,132300,347462120,3055,3055,3055,3055,500
|
|
20240904,132200,345934620,3060,3055,3060,3055,226
|
|
20240904,132100,345244185,3055,3055,3055,3055,101
|
|
20240904,132000,344935630,3055,3060,3060,3055,70
|
|
20240904,131900,344721530,3060,3055,3060,3055,72
|
|
20240904,131800,344501320,3055,3055,3055,3055,7
|
|
20240904,131700,344479935,3055,3055,3055,3055,0
|
|
20240904,131600,344479935,3055,3055,3055,3055,0
|
|
20240904,131500,344479935,3055,3055,3055,3055,0
|
|
20240904,131400,344479935,3055,3065,3065,3055,513
|
|
20240904,131300,342911155,3065,3065,3065,3065,1
|
|
20240904,131200,342908090,3065,3065,3065,3065,1
|
|
20240904,131100,342905025,3065,3065,3065,3065,1
|
|
20240904,131000,342901960,3065,3070,3070,3065,113
|
|
20240904,130900,342555590,3070,3070,3070,3070,826
|
|
20240904,130800,340019770,3070,3065,3070,3065,185
|
|
20240904,130700,339451970,3070,3080,3080,3070,62
|
|
20240904,130600,339261130,3085,3085,3085,3085,0
|
|
20240904,130500,339261130,3085,3075,3085,3060,289
|
|
20240904,130400,338372475,3080,3070,3080,3070,325
|
|
20240904,130300,337373665,3070,3065,3070,3065,317
|
|
20240904,130200,336401275,3065,3065,3065,3065,68
|
|
20240904,130100,336192855,3060,3060,3060,3060,2
|
|
20240904,130000,336186735,3060,3050,3060,3050,230
|
|
20240904,125900,335484730,3050,3050,3050,3050,68
|
|
20240904,125800,335277330,3050,3050,3050,3050,102
|
|
20240904,125700,334966230,3050,3050,3050,3050,561
|
|
20240904,125600,333255180,3050,3050,3050,3045,561
|
|
20240904,125500,331544880,3050,3050,3050,3045,2931
|
|
20240904,125400,322605430,3050,3050,3050,3050,310
|
|
20240904,125300,321659930,3050,3060,3060,3050,4735
|
|
20240904,125200,307208790,3055,3055,3055,3055,107
|
|
20240904,125100,306881905,3055,3060,3060,3055,60
|
|
20240904,125000,306698375,3060,3060,3060,3060,1701
|
|
20240904,124900,301493315,3060,3070,3070,3060,1314
|
|
20240904,124800,297469905,3070,3070,3070,3070,10
|
|
20240904,124700,297439205,3065,3065,3065,3065,0
|
|
20240904,124600,297439205,3065,3070,3070,3065,3610
|
|
20240904,124500,286366615,3070,3070,3070,3070,1500
|
|
20240904,124400,281761615,3070,3080,3080,3070,553
|
|
20240904,124300,280063380,3080,3080,3080,3075,192
|
|
20240904,124200,279472835,3075,3075,3075,3075,260
|
|
20240904,124100,278673335,3075,3075,3075,3075,71
|
|
20240904,124000,278455010,3080,3080,3080,3080,0
|
|
20240904,123900,278455010,3080,3080,3080,3080,524
|
|
20240904,123800,276841090,3080,3080,3080,3080,0
|
|
20240904,123700,276841090,3080,3075,3080,3075,671
|
|
20240904,123600,274776415,3075,3075,3075,3070,47
|
|
20240904,123500,274631895,3080,3080,3080,3080,0
|
|
20240904,123400,274631895,3080,3080,3080,3080,150
|
|
20240904,123300,274169895,3075,3075,3075,3075,19
|
|
20240904,123200,274111470,3075,3080,3080,3075,250
|
|
20240904,123100,273341720,3075,3075,3075,3075,140
|
|
20240904,123000,272911220,3075,3075,3075,3075,0
|
|
20240904,122900,272911220,3075,3075,3075,3075,1
|
|
20240904,122800,272908145,3075,3075,3075,3075,311
|
|
20240904,122700,271951820,3070,3070,3070,3070,204
|
|
20240904,122600,271325540,3070,3070,3070,3070,2259
|
|
20240904,122500,264390410,3070,3070,3070,3070,168
|
|
20240904,122400,263874650,3070,3065,3070,3065,1021
|
|
20240904,122300,260744785,3070,3070,3070,3070,16
|
|
20240904,122200,260695665,3070,3070,3070,3070,5
|
|
20240904,122100,260680315,3070,3070,3070,3070,245
|
|
20240904,122000,259928165,3070,3065,3070,3065,3
|
|
20240904,121900,259918960,3065,3070,3075,3065,3958
|
|
20240904,121800,247775190,3070,3075,3075,3070,1002
|
|
20240904,121700,244699040,3075,3080,3080,3075,1492
|
|
20240904,121600,240110225,3080,3080,3080,3080,0
|
|
20240904,121500,240110225,3080,3080,3080,3080,383
|
|
20240904,121400,238930585,3075,3080,3080,3075,527
|
|
20240904,121300,237308060,3085,3085,3085,3080,243
|
|
20240904,121200,236558945,3085,3085,3085,3080,722
|
|
20240904,121100,234334755,3085,3085,3085,3085,0
|
|
20240904,121000,234334755,3085,3080,3085,3080,172
|
|
20240904,120900,233804335,3080,3080,3080,3080,1
|
|
20240904,120800,233801255,3085,3085,3085,3085,1
|
|
20240904,120700,233798170,3075,3080,3080,3075,3036
|
|
20240904,120600,224450500,3085,3085,3085,3085,8
|
|
20240904,120500,224425820,3085,3090,3090,3080,117
|
|
20240904,120400,224064850,3085,3085,3085,3085,80
|
|
20240904,120300,223818050,3090,3090,3090,3090,0
|
|
20240904,120200,223818050,3090,3090,3090,3090,1
|
|
20240904,120100,223814960,3090,3090,3090,3090,0
|
|
20240904,120000,223814960,3090,3090,3090,3090,0
|
|
20240904,115900,223814960,3090,3090,3090,3090,10
|
|
20240904,115800,223784060,3085,3085,3085,3085,0
|
|
20240904,115700,223784060,3085,3085,3085,3085,0
|
|
20240904,115600,223784060,3085,3085,3090,3085,361
|
|
20240904,115500,222669875,3085,3090,3090,3085,208
|
|
20240904,115400,222027895,3095,3090,3095,3085,418
|
|
20240904,115300,220737955,3090,3095,3095,3090,1301
|
|
20240904,115200,216717795,3095,3095,3095,3095,19
|
|
20240904,115100,216658990,3090,3090,3090,3090,0
|
|
20240904,115000,216658990,3090,3090,3090,3090,0
|
|
20240904,114900,216658990,3090,3090,3090,3090,0
|
|
20240904,114800,216658990,3090,3090,3090,3090,0
|
|
20240904,114700,216658990,3090,3090,3090,3090,30
|
|
20240904,114600,216566290,3090,3090,3090,3090,0
|
|
20240904,114500,216566290,3090,3090,3090,3090,0
|
|
20240904,114400,216566290,3090,3090,3090,3090,0
|
|
20240904,114300,216566290,3090,3090,3090,3090,0
|
|
20240904,114200,216566290,3090,3090,3090,3090,1
|
|
20240904,114100,216563200,3095,3095,3095,3095,22
|
|
20240904,114000,216495110,3095,3095,3095,3095,55
|
|
20240904,113900,216324885,3100,3100,3100,3100,0
|
|
20240904,113800,216324885,3100,3100,3100,3100,0
|
|
20240904,113700,216324885,3100,3090,3100,3090,561
|
|
20240904,113600,214589795,3095,3095,3095,3095,197
|
|
20240904,113500,213980080,3095,3095,3095,3095,20
|
|
20240904,113400,213918180,3090,3095,3095,3090,25
|
|
20240904,113300,213840815,3095,3095,3095,3095,100
|
|
20240904,113200,213531315,3095,3095,3095,3095,51
|
|
20240904,113100,213373470,3095,3095,3095,3095,12
|
|
20240904,113000,213336330,3090,3095,3095,3090,194
|
|
20240904,112900,212736370,3095,3090,3095,3090,253
|
|
20240904,112800,211953665,3090,3090,3090,3090,110
|
|
20240904,112700,211613765,3090,3090,3090,3090,0
|
|
20240904,112600,211613765,3090,3090,3090,3090,42
|
|
20240904,112500,211483985,3090,3090,3090,3090,14
|
|
20240904,112400,211440725,3090,3090,3090,3090,0
|
|
20240904,112300,211440725,3090,3085,3095,3085,3
|
|
20240904,112200,211431455,3095,3095,3095,3095,2
|
|
20240904,112100,211425265,3090,3090,3090,3090,3
|
|
20240904,112000,211415995,3090,3090,3090,3090,1
|
|
20240904,111900,211412905,3090,3095,3095,3090,110
|
|
20240904,111800,211072955,3095,3090,3095,3090,2
|
|
20240904,111700,211066770,3095,3095,3095,3095,0
|
|
20240904,111600,211066770,3095,3090,3095,3090,4
|
|
20240904,111500,211054400,3095,3095,3095,3095,27
|
|
20240904,111400,210970835,3095,3095,3095,3095,30
|
|
20240904,111300,210877985,3095,3095,3095,3095,34
|
|
20240904,111200,210772755,3095,3095,3095,3095,41
|
|
20240904,111100,210645860,3095,3095,3095,3085,202
|
|
20240904,111000,210020680,3095,3085,3095,3080,75
|
|
20240904,110900,209789245,3080,3080,3080,3080,2
|
|
20240904,110800,209783085,3075,3100,3105,3075,3265
|
|
20240904,110700,199702555,3105,3105,3105,3105,100
|
|
20240904,110600,199392055,3110,3110,3110,3110,0
|
|
20240904,110500,199392055,3110,3110,3110,3110,1
|
|
20240904,110400,199388945,3120,3120,3120,3120,0
|
|
20240904,110300,199388945,3120,3120,3120,3120,100
|
|
20240904,110200,199076945,3120,3120,3120,3120,0
|
|
20240904,110100,199076945,3120,3105,3120,3105,170
|
|
20240904,110000,198548945,3120,3120,3120,3120,0
|
|
20240904,105900,198548945,3120,3120,3120,3120,3
|
|
20240904,105800,198539585,3105,3105,3105,3105,340
|
|
20240904,105700,197483885,3105,3105,3105,3105,0
|
|
20240904,105600,197483885,3105,3105,3105,3105,144
|
|
20240904,105500,197036765,3125,3125,3125,3125,1
|
|
20240904,105400,197033640,3105,3110,3120,3105,1004
|
|
20240904,105300,193901295,3120,3120,3120,3120,0
|
|
20240904,105200,193901295,3120,3120,3120,3120,0
|
|
20240904,105100,193901295,3120,3120,3120,3120,4
|
|
20240904,105000,193888815,3120,3125,3125,3120,11
|
|
20240904,104900,193854490,3120,3120,3120,3120,80
|
|
20240904,104800,193604890,3120,3120,3120,3120,13
|
|
20240904,104700,193564330,3120,3120,3120,3120,3
|
|
20240904,104600,193554970,3105,3105,3105,3105,0
|
|
20240904,104500,193554970,3105,3105,3105,3105,0
|
|
20240904,104400,193554970,3105,3105,3105,3105,0
|
|
20240904,104300,193554970,3105,3120,3120,3105,551
|
|
20240904,104200,191839545,3115,3120,3125,3115,13
|
|
20240904,104100,191798935,3115,3110,3120,3110,781
|
|
20240904,104000,189366185,3115,3105,3115,3105,289
|
|
20240904,103900,188467630,3105,3105,3105,3105,130
|
|
20240904,103800,188063980,3100,3105,3105,3100,185
|
|
20240904,103700,187490475,3100,3100,3100,3100,63
|
|
20240904,103600,187295175,3100,3100,3100,3100,21
|
|
20240904,103500,187230075,3100,3095,3100,3095,77
|
|
20240904,103400,186991755,3095,3095,3095,3095,20
|
|
20240904,103300,186929855,3090,3090,3090,3090,125
|
|
20240904,103200,186543605,3090,3090,3090,3090,53
|
|
20240904,103100,186379835,3090,3090,3090,3090,11
|
|
20240904,103000,186345845,3090,3090,3090,3090,76
|
|
20240904,102900,186111005,3090,3090,3090,3090,20
|
|
20240904,102800,186049205,3085,3090,3090,3085,29
|
|
20240904,102700,185959690,3095,3095,3095,3095,0
|
|
20240904,102600,185959690,3095,3095,3095,3095,0
|
|
20240904,102500,185959690,3095,3095,3095,3095,19
|
|
20240904,102400,185900885,3090,3090,3095,3090,207
|
|
20240904,102300,185260280,3095,3095,3095,3095,5
|
|
20240904,102200,185244805,3095,3095,3095,3095,255
|
|
20240904,102100,184455580,3095,3080,3095,3080,42
|
|
20240904,102000,184325890,3095,3095,3095,3095,50
|
|
20240904,101900,184171140,3095,3085,3095,3075,1672
|
|
20240904,101800,179021610,3090,3100,3100,3090,1151
|
|
20240904,101700,175464090,3100,3110,3110,3100,930
|
|
20240904,101600,172580360,3110,3110,3110,3110,26
|
|
20240904,101500,172499500,3110,3110,3110,3110,17
|
|
20240904,101400,172446630,3100,3100,3100,3100,0
|
|
20240904,101300,172446630,3100,3100,3100,3100,0
|
|
20240904,101200,172446630,3100,3100,3100,3100,0
|
|
20240904,101100,172446630,3100,3100,3100,3100,589
|
|
20240904,101000,170620730,3105,3105,3105,3105,12
|
|
20240904,100900,170583470,3105,3105,3105,3105,115
|
|
20240904,100800,170226395,3105,3120,3120,3105,258
|
|
20240904,100700,169423730,3120,3110,3120,3105,111
|
|
20240904,100600,169078350,3120,3120,3120,3120,30
|
|
20240904,100500,168984750,3130,3130,3130,3130,0
|
|
20240904,100400,168984750,3130,3120,3130,3120,9
|
|
20240904,100300,168956605,3120,3115,3120,3110,92
|
|
20240904,100200,168669660,3120,3100,3120,3100,323
|
|
20240904,100100,167665475,3110,3110,3110,3110,1
|
|
20240904,100000,167662365,3095,3095,3095,3095,0
|
|
20240904,095900,167662365,3095,3115,3115,3095,325
|
|
20240904,095800,166650490,3115,3110,3115,3110,226
|
|
20240904,095700,165947625,3115,3115,3115,3115,53
|
|
20240904,095600,165782530,3100,3105,3105,3100,237
|
|
20240904,095500,165047145,3110,3110,3110,3110,91
|
|
20240904,095400,164764135,3095,3110,3110,3095,188
|
|
20240904,095300,164182185,3090,3100,3100,3090,3174
|
|
20240904,095200,154373420,3110,3110,3110,3110,10
|
|
20240904,095100,154342320,3110,3110,3110,3110,103
|
|
20240904,095000,154021990,3110,3110,3110,3110,61
|
|
20240904,094900,153832280,3100,3105,3105,3100,542
|
|
20240904,094800,152152040,3110,3105,3110,3105,61
|
|
20240904,094700,151962625,3105,3105,3105,3105,0
|
|
20240904,094600,151962625,3105,3105,3105,3105,0
|
|
20240904,094500,151962625,3105,3105,3110,3105,245
|
|
20240904,094400,151201875,3105,3105,3105,3105,1
|
|
20240904,094300,151198770,3100,3100,3100,3100,753
|
|
20240904,094200,148864470,3100,3130,3130,3100,790
|
|
20240904,094100,146400135,3140,3140,3140,3140,23
|
|
20240904,094000,146327915,3150,3140,3150,3135,349
|
|
20240904,093900,145232600,3155,3160,3160,3155,26
|
|
20240904,093800,145150480,3145,3170,3170,3145,43
|
|
20240904,093700,145014995,3155,3155,3165,3155,231
|
|
20240904,093600,144284265,3165,3185,3190,3125,3450
|
|
20240904,093500,133296510,3185,3110,3185,3095,2623
|
|
20240904,093400,125126210,3095,3105,3105,3095,747
|
|
20240904,093300,122814195,3105,3115,3115,3100,226
|
|
20240904,093200,122112715,3115,3140,3140,3095,565
|
|
20240904,093100,120357575,3140,3145,3145,3100,442
|
|
20240904,093000,118974685,3145,3080,3145,3070,6421
|
|
20240904,092900,99011600,3095,3085,3095,3070,4861
|
|
20240904,092800,84066355,3085,3090,3090,3085,1500
|
|
20240904,092700,79438685,3085,3100,3100,3085,1893
|
|
20240904,092600,73580395,3100,3100,3100,3100,112
|
|
20240904,092500,73233195,3100,3095,3100,3095,313
|
|
20240904,092400,72264445,3095,3095,3100,3095,1023
|
|
20240904,092300,69093205,3090,3095,3100,3090,1076
|
|
20240904,092200,65765605,3100,3100,3110,3095,3005
|
|
20240904,092100,56463890,3100,3105,3115,3100,2568
|
|
20240904,092000,48501415,3105,3115,3115,3105,387
|
|
20240904,091900,47299640,3105,3115,3115,3105,576
|
|
20240904,091800,45510825,3110,3110,3115,3110,598
|
|
20240904,091700,43650900,3110,3115,3115,3110,1108
|
|
20240904,091600,40202290,3115,3115,3115,3115,226
|
|
20240904,091500,39498300,3115,3120,3120,3115,521
|
|
20240904,091400,37874380,3120,3125,3125,3115,303
|
|
20240904,091300,36929215,3120,3120,3120,3120,121
|
|
20240904,091200,36551695,3125,3120,3125,3120,40
|
|
20240904,091100,36426745,3120,3120,3125,3115,691
|
|
20240904,091000,34272460,3120,3125,3125,3120,440
|
|
20240904,090900,32899655,3120,3125,3125,3120,287
|
|
20240904,090800,32002790,3125,3125,3125,3125,24
|
|
20240904,090700,31927790,3125,3130,3130,3115,1144
|
|
20240904,090600,28360020,3130,3140,3140,3130,158
|
|
20240904,090500,27864900,3145,3135,3145,3135,1346
|
|
20240904,090400,23640400,3135,3135,3135,3135,190
|
|
20240904,090300,23044750,3120,3120,3120,3120,0
|
|
20240904,090200,23044750,3120,3115,3120,3115,272
|
|
20240904,090100,22196595,3115,3110,3115,3095,4352
|
|
20240904,090000,8707345,3105,3100,3155,3100,2806
|