644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,194100,364896695,2155,2155,2155,2155,3662
|
|
20240927,194000,364896695,2155,2155,2155,2155,0
|
|
20240927,193900,364896695,2155,2155,2155,2155,0
|
|
20240927,193800,364896695,2155,2155,2155,2155,0
|
|
20240927,193700,364896695,2155,2155,2155,2155,0
|
|
20240927,193600,364896695,2155,2155,2155,2155,0
|
|
20240927,193500,364896695,2155,2155,2155,2155,0
|
|
20240927,193400,364896695,2155,2155,2155,2155,0
|
|
20240927,193300,364896695,2155,2155,2155,2155,0
|
|
20240927,193200,364896695,2155,2155,2155,2155,0
|
|
20240927,193100,364896695,2155,2155,2155,2155,0
|
|
20240927,193000,364896695,2155,2155,2155,2155,0
|
|
20240927,192900,364896695,2155,2155,2155,2155,0
|
|
20240927,192800,364896695,2155,2155,2155,2155,0
|
|
20240927,192700,364896695,2155,2155,2155,2155,0
|
|
20240927,192600,364896695,2155,2155,2155,2155,0
|
|
20240927,192500,364896695,2155,2155,2155,2155,0
|
|
20240927,192400,364896695,2155,2155,2155,2155,0
|
|
20240927,192300,364896695,2155,2155,2155,2155,0
|
|
20240927,192200,364896695,2155,2155,2155,2155,0
|
|
20240927,192100,364896695,2155,2155,2155,2155,0
|
|
20240927,192000,364896695,2155,2155,2155,2155,0
|
|
20240927,191900,364896695,2155,2155,2155,2155,0
|
|
20240927,191800,364896695,2155,2155,2155,2155,0
|
|
20240927,191700,364896695,2155,2155,2155,2155,0
|
|
20240927,191600,364896695,2155,2155,2155,2155,0
|
|
20240927,191500,364896695,2155,2155,2155,2155,0
|
|
20240927,191400,364896695,2155,2155,2155,2155,0
|
|
20240927,191300,364896695,2155,2155,2155,2155,0
|
|
20240927,191200,364896695,2155,2155,2155,2155,0
|
|
20240927,191100,364896695,2155,2155,2155,2155,3662
|
|
20240927,191000,364896695,2155,2155,2155,2155,0
|
|
20240927,190900,364896695,2155,2155,2155,2155,0
|
|
20240927,190800,364896695,2155,2155,2155,2155,0
|
|
20240927,190700,364896695,2155,2155,2155,2155,0
|
|
20240927,190600,364896695,2155,2155,2155,2155,0
|
|
20240927,190500,364896695,2155,2155,2155,2155,0
|
|
20240927,190400,364896695,2155,2155,2155,2155,0
|
|
20240927,190300,364896695,2155,2155,2155,2155,0
|
|
20240927,190200,364896695,2155,2155,2155,2155,0
|
|
20240927,190100,364896695,2155,2155,2155,2155,0
|
|
20240927,190000,364896695,2155,2155,2155,2155,0
|
|
20240927,185900,364896695,2155,2155,2155,2155,0
|
|
20240927,185800,364896695,2155,2155,2155,2155,0
|
|
20240927,185700,364896695,2155,2155,2155,2155,0
|
|
20240927,185600,364896695,2155,2155,2155,2155,0
|
|
20240927,185500,364896695,2155,2155,2155,2155,0
|
|
20240927,185400,364896695,2155,2155,2155,2155,0
|
|
20240927,185300,364896695,2155,2155,2155,2155,0
|
|
20240927,185200,364896695,2155,2155,2155,2155,0
|
|
20240927,185100,364896695,2155,2155,2155,2155,0
|
|
20240927,185000,364896695,2155,2155,2155,2155,0
|
|
20240927,184900,364896695,2155,2155,2155,2155,0
|
|
20240927,184800,364896695,2155,2155,2155,2155,0
|
|
20240927,184700,364896695,2155,2155,2155,2155,0
|
|
20240927,184600,364896695,2155,2155,2155,2155,0
|
|
20240927,184500,364896695,2155,2155,2155,2155,0
|
|
20240927,184400,364896695,2155,2155,2155,2155,0
|
|
20240927,184300,364896695,2155,2155,2155,2155,0
|
|
20240927,184200,364896695,2155,2155,2155,2155,0
|
|
20240927,184100,364896695,2155,2155,2155,2155,3662
|
|
20240927,184000,364896695,2155,2155,2155,2155,0
|
|
20240927,183900,364896695,2155,2155,2155,2155,0
|
|
20240927,183800,364896695,2155,2155,2155,2155,0
|
|
20240927,183700,364896695,2155,2155,2155,2155,0
|
|
20240927,183600,364896695,2155,2155,2155,2155,0
|
|
20240927,183500,364896695,2155,2155,2155,2155,0
|
|
20240927,183400,364896695,2155,2155,2155,2155,0
|
|
20240927,183300,364896695,2155,2155,2155,2155,0
|
|
20240927,183200,364896695,2155,2155,2155,2155,0
|
|
20240927,183100,364896695,2155,2155,2155,2155,0
|
|
20240927,183000,364896695,2155,2155,2155,2155,0
|
|
20240927,182900,364896695,2155,2155,2155,2155,0
|
|
20240927,182800,364896695,2155,2155,2155,2155,0
|
|
20240927,182700,364896695,2155,2155,2155,2155,0
|
|
20240927,182600,364896695,2155,2155,2155,2155,0
|
|
20240927,182500,364896695,2155,2155,2155,2155,0
|
|
20240927,182400,364896695,2155,2155,2155,2155,0
|
|
20240927,182300,364896695,2155,2155,2155,2155,0
|
|
20240927,182200,364896695,2155,2155,2155,2155,0
|
|
20240927,182100,364896695,2155,2155,2155,2155,0
|
|
20240927,182000,364896695,2155,2155,2155,2155,0
|
|
20240927,181900,364896695,2155,2155,2155,2155,0
|
|
20240927,181800,364896695,2155,2155,2155,2155,0
|
|
20240927,181700,364896695,2155,2155,2155,2155,0
|
|
20240927,181600,364896695,2155,2155,2155,2155,0
|
|
20240927,181500,364896695,2155,2155,2155,2155,0
|
|
20240927,181400,364896695,2155,2155,2155,2155,0
|
|
20240927,181300,364896695,2155,2155,2155,2155,0
|
|
20240927,181200,364896695,2155,2155,2155,2155,0
|
|
20240927,181100,364896695,2155,2155,2155,2155,3662
|
|
20240927,181000,364896695,2155,2155,2155,2155,0
|
|
20240927,180900,364896695,2155,2155,2155,2155,0
|
|
20240927,180800,364896695,2155,2155,2155,2155,0
|
|
20240927,180700,364896695,2155,2155,2155,2155,0
|
|
20240927,180600,364896695,2155,2155,2155,2155,0
|
|
20240927,180500,364896695,2155,2155,2155,2155,0
|
|
20240927,180400,364896695,2155,2155,2155,2155,0
|
|
20240927,180300,364896695,2155,2155,2155,2155,0
|
|
20240927,180200,364896695,2155,2155,2155,2155,0
|
|
20240927,180100,364896695,2155,2155,2155,2155,0
|
|
20240927,180000,364896695,2155,2155,2155,2155,0
|
|
20240927,175900,364896695,2155,2155,2155,2155,0
|
|
20240927,175800,364896695,2155,2155,2155,2155,0
|
|
20240927,175700,364896695,2155,2155,2155,2155,0
|
|
20240927,175600,364896695,2155,2155,2155,2155,0
|
|
20240927,175500,364896695,2155,2155,2155,2155,0
|
|
20240927,175400,364896695,2155,2155,2155,2155,0
|
|
20240927,175300,364896695,2155,2155,2155,2155,0
|
|
20240927,175200,364896695,2155,2155,2155,2155,0
|
|
20240927,175100,364896695,2155,2155,2155,2155,0
|
|
20240927,175000,364896695,2155,2155,2155,2155,0
|
|
20240927,174900,364896695,2155,2155,2155,2155,0
|
|
20240927,174800,364896695,2155,2155,2155,2155,0
|
|
20240927,174700,364896695,2155,2155,2155,2155,0
|
|
20240927,174600,364896695,2155,2155,2155,2155,0
|
|
20240927,174500,364896695,2155,2155,2155,2155,0
|
|
20240927,174400,364896695,2155,2155,2155,2155,0
|
|
20240927,174300,364896695,2155,2155,2155,2155,0
|
|
20240927,174200,364896695,2155,2155,2155,2155,0
|
|
20240927,174100,364896695,2155,2155,2155,2155,3662
|
|
20240927,174000,364896695,2155,2155,2155,2155,0
|
|
20240927,173900,364896695,2155,2155,2155,2155,0
|
|
20240927,173800,364896695,2155,2155,2155,2155,0
|
|
20240927,173700,364896695,2155,2155,2155,2155,0
|
|
20240927,173600,364896695,2155,2155,2155,2155,0
|
|
20240927,173500,364896695,2155,2155,2155,2155,0
|
|
20240927,173400,364896695,2155,2155,2155,2155,0
|
|
20240927,173300,364896695,2155,2155,2155,2155,0
|
|
20240927,173200,364896695,2155,2155,2155,2155,0
|
|
20240927,173100,364896695,2155,2155,2155,2155,0
|
|
20240927,173000,364896695,2155,2155,2155,2155,0
|
|
20240927,172900,364896695,2155,2155,2155,2155,0
|
|
20240927,172800,364896695,2155,2155,2155,2155,0
|
|
20240927,172700,364896695,2155,2155,2155,2155,0
|
|
20240927,172600,364896695,2155,2155,2155,2155,0
|
|
20240927,172500,364896695,2155,2155,2155,2155,0
|
|
20240927,172400,364896695,2155,2155,2155,2155,0
|
|
20240927,172300,364896695,2155,2155,2155,2155,0
|
|
20240927,172200,364896695,2155,2155,2155,2155,0
|
|
20240927,172100,364896695,2155,2155,2155,2155,0
|
|
20240927,172000,364896695,2155,2155,2155,2155,0
|
|
20240927,171900,364896695,2155,2155,2155,2155,0
|
|
20240927,171800,364896695,2155,2155,2155,2155,0
|
|
20240927,171700,364896695,2155,2155,2155,2155,0
|
|
20240927,171600,364896695,2155,2155,2155,2155,0
|
|
20240927,171500,364896695,2155,2155,2155,2155,0
|
|
20240927,171400,364896695,2155,2155,2155,2155,0
|
|
20240927,171300,364896695,2155,2155,2155,2155,0
|
|
20240927,171200,364896695,2155,2155,2155,2155,0
|
|
20240927,171100,364896695,2155,2155,2155,2155,3662
|
|
20240927,171000,364896695,2155,2155,2155,2155,0
|
|
20240927,170900,364896695,2155,2155,2155,2155,0
|
|
20240927,170800,364896695,2155,2155,2155,2155,0
|
|
20240927,170700,364896695,2155,2155,2155,2155,0
|
|
20240927,170600,364896695,2155,2155,2155,2155,0
|
|
20240927,170500,364896695,2155,2155,2155,2155,0
|
|
20240927,170400,364896695,2155,2155,2155,2155,0
|
|
20240927,170300,364896695,2155,2155,2155,2155,0
|
|
20240927,170200,364896695,2155,2155,2155,2155,0
|
|
20240927,170100,364896695,2155,2155,2155,2155,0
|
|
20240927,170000,364896695,2155,2155,2155,2155,0
|
|
20240927,165900,364896695,2155,2155,2155,2155,0
|
|
20240927,165800,364896695,2155,2155,2155,2155,0
|
|
20240927,165700,364896695,2155,2155,2155,2155,0
|
|
20240927,165600,364896695,2155,2155,2155,2155,0
|
|
20240927,165500,364896695,2155,2155,2155,2155,0
|
|
20240927,165400,364896695,2155,2155,2155,2155,0
|
|
20240927,165300,364896695,2155,2155,2155,2155,0
|
|
20240927,165200,364896695,2155,2155,2155,2155,0
|
|
20240927,165100,364896695,2155,2155,2155,2155,0
|
|
20240927,165000,364896695,2155,2155,2155,2155,0
|
|
20240927,164900,364896695,2155,2155,2155,2155,0
|
|
20240927,164800,364896695,2155,2155,2155,2155,0
|
|
20240927,164700,364896695,2155,2155,2155,2155,0
|
|
20240927,164600,364896695,2155,2155,2155,2155,0
|
|
20240927,164500,364896695,2155,2155,2155,2155,0
|
|
20240927,164400,364896695,2155,2155,2155,2155,0
|
|
20240927,164300,364896695,2155,2155,2155,2155,0
|
|
20240927,164200,364896695,2155,2155,2155,2155,0
|
|
20240927,164100,364896695,2155,2155,2155,2155,3662
|
|
20240927,164000,364896695,2155,2155,2155,2155,0
|
|
20240927,163900,364896695,2155,2155,2155,2155,0
|
|
20240927,163800,364896695,2155,2155,2155,2155,0
|
|
20240927,163700,364896695,2155,2155,2155,2155,0
|
|
20240927,163600,364896695,2155,2155,2155,2155,0
|
|
20240927,163500,364896695,2155,2155,2155,2155,0
|
|
20240927,163400,364896695,2155,2155,2155,2155,0
|
|
20240927,163300,364896695,2155,2155,2155,2155,0
|
|
20240927,163200,364896695,2155,2155,2155,2155,0
|
|
20240927,163100,364896695,2155,2155,2155,2155,0
|
|
20240927,163000,364896695,2155,2155,2155,2155,0
|
|
20240927,162900,364896695,2155,2155,2155,2155,0
|
|
20240927,162800,364896695,2155,2155,2155,2155,0
|
|
20240927,162700,364896695,2155,2155,2155,2155,0
|
|
20240927,162600,364896695,2155,2155,2155,2155,0
|
|
20240927,162500,364896695,2155,2155,2155,2155,0
|
|
20240927,162400,364896695,2155,2155,2155,2155,0
|
|
20240927,162300,364896695,2155,2155,2155,2155,0
|
|
20240927,162200,364896695,2155,2155,2155,2155,0
|
|
20240927,162100,364896695,2155,2155,2155,2155,0
|
|
20240927,162000,364896695,2155,2155,2155,2155,0
|
|
20240927,161900,364896695,2155,2155,2155,2155,0
|
|
20240927,161800,364896695,2155,2155,2155,2155,0
|
|
20240927,161700,364896695,2155,2155,2155,2155,0
|
|
20240927,161600,364896695,2155,2155,2155,2155,0
|
|
20240927,161500,364896695,2155,2155,2155,2155,0
|
|
20240927,161400,364896695,2155,2155,2155,2155,0
|
|
20240927,161300,364896695,2155,2155,2155,2155,0
|
|
20240927,161200,364896695,2155,2155,2155,2155,0
|
|
20240927,161100,364896695,2155,2155,2155,2155,3662
|
|
20240927,161000,364896695,2155,2155,2155,2155,0
|
|
20240927,160900,364896695,2155,2155,2155,2155,0
|
|
20240927,160800,364896695,2155,2155,2155,2155,0
|
|
20240927,160700,364896695,2155,2155,2155,2155,0
|
|
20240927,160600,364896695,2155,2155,2155,2155,0
|
|
20240927,160500,364896695,2155,2155,2155,2155,0
|
|
20240927,160400,364896695,2155,2155,2155,2155,0
|
|
20240927,160300,364896695,2155,2155,2155,2155,0
|
|
20240927,160200,364896695,2155,2155,2155,2155,0
|
|
20240927,160100,364896695,2155,2155,2155,2155,0
|
|
20240927,160000,364896695,2155,2155,2155,2155,0
|
|
20240927,155900,364896695,2155,2155,2155,2155,0
|
|
20240927,155800,364896695,2155,2155,2155,2155,0
|
|
20240927,155700,364896695,2155,2155,2155,2155,0
|
|
20240927,155600,364896695,2155,2155,2155,2155,0
|
|
20240927,155500,364896695,2155,2155,2155,2155,0
|
|
20240927,155400,364896695,2155,2155,2155,2155,0
|
|
20240927,155300,364896695,2155,2155,2155,2155,0
|
|
20240927,155200,364896695,2155,2155,2155,2155,0
|
|
20240927,155100,364896695,2155,2155,2155,2155,0
|
|
20240927,155000,364896695,2155,2155,2155,2155,0
|
|
20240927,154900,364896695,2155,2155,2155,2155,0
|
|
20240927,154800,364896695,2155,2155,2155,2155,0
|
|
20240927,154700,364896695,2155,2155,2155,2155,0
|
|
20240927,154600,364896695,2155,2155,2155,2155,0
|
|
20240927,154500,364896695,2155,2155,2155,2155,0
|
|
20240927,154400,364896695,2155,2155,2155,2155,0
|
|
20240927,154300,364896695,2155,2155,2155,2155,0
|
|
20240927,154200,364896695,2155,2155,2155,2155,0
|
|
20240927,154100,364896695,2155,2155,2155,2155,3662
|
|
20240927,154000,364896695,2155,2155,2155,2155,0
|
|
20240927,153900,364896695,2155,2155,2155,2155,0
|
|
20240927,153800,364896695,2155,2155,2155,2155,0
|
|
20240927,153700,364896695,2155,2155,2155,2155,0
|
|
20240927,153600,364896695,2155,2155,2155,2155,0
|
|
20240927,153500,364896695,2155,2155,2155,2155,0
|
|
20240927,153400,364896695,2155,2155,2155,2155,0
|
|
20240927,153300,364896695,2155,2155,2155,2155,0
|
|
20240927,153200,364896695,2155,2155,2155,2155,0
|
|
20240927,153100,364896695,2155,2155,2155,2155,0
|
|
20240927,153000,364896695,2155,2155,2155,2155,3662
|
|
20240927,152900,357005085,2165,2165,2165,2165,0
|
|
20240927,152800,357005085,2165,2165,2165,2165,0
|
|
20240927,152700,357005085,2165,2165,2165,2165,0
|
|
20240927,152600,357005085,2165,2165,2165,2165,0
|
|
20240927,152500,357005085,2165,2165,2165,2165,0
|
|
20240927,152400,357005085,2165,2165,2165,2165,0
|
|
20240927,152300,357005085,2165,2165,2165,2165,0
|
|
20240927,152200,357005085,2165,2165,2165,2165,0
|
|
20240927,152100,357005085,2165,2165,2165,2165,0
|
|
20240927,152000,357005085,2165,2165,2165,2165,0
|
|
20240927,151900,357005085,2165,2160,2165,2160,116
|
|
20240927,151800,356754065,2165,2165,2165,2165,1
|
|
20240927,151700,356751900,2160,2160,2160,2160,171
|
|
20240927,151600,356382540,2160,2160,2160,2160,240
|
|
20240927,151500,355864140,2165,2165,2165,2165,0
|
|
20240927,151400,355864140,2165,2165,2165,2165,0
|
|
20240927,151300,355864140,2165,2165,2165,2165,1
|
|
20240927,151200,355861975,2160,2160,2160,2160,854
|
|
20240927,151100,354017335,2160,2155,2160,2155,5749
|
|
20240927,151000,341628220,2155,2155,2155,2155,420
|
|
20240927,150900,340723120,2155,2155,2155,2155,907
|
|
20240927,150800,338768535,2155,2155,2155,2155,5767
|
|
20240927,150700,326340650,2160,2160,2160,2160,3111
|
|
20240927,150600,319620890,2165,2165,2165,2165,0
|
|
20240927,150500,319620890,2165,2165,2165,2165,50
|
|
20240927,150400,319512640,2165,2165,2165,2165,0
|
|
20240927,150300,319512640,2165,2165,2165,2165,0
|
|
20240927,150200,319512640,2165,2160,2165,2160,2
|
|
20240927,150100,319508315,2160,2165,2165,2160,850
|
|
20240927,150000,317672065,2165,2165,2165,2165,0
|
|
20240927,145900,317672065,2165,2165,2165,2165,0
|
|
20240927,145800,317672065,2165,2165,2165,2165,0
|
|
20240927,145700,317672065,2165,2165,2165,2165,1
|
|
20240927,145600,317669900,2160,2160,2160,2160,0
|
|
20240927,145500,317669900,2160,2160,2160,2160,1000
|
|
20240927,145400,315509900,2165,2165,2165,2165,0
|
|
20240927,145300,315509900,2165,2165,2165,2165,0
|
|
20240927,145200,315509900,2165,2155,2165,2155,1445
|
|
20240927,145100,312395915,2155,2165,2165,2155,27
|
|
20240927,145000,312337510,2160,2160,2160,2160,0
|
|
20240927,144900,312337510,2160,2160,2160,2160,500
|
|
20240927,144800,311257510,2160,2160,2160,2160,270
|
|
20240927,144700,310674310,2165,2165,2165,2165,10
|
|
20240927,144600,310652660,2165,2165,2165,2165,0
|
|
20240927,144500,310652660,2165,2165,2165,2165,0
|
|
20240927,144400,310652660,2165,2165,2165,2165,50
|
|
20240927,144300,310544410,2165,2165,2165,2165,0
|
|
20240927,144200,310544410,2165,2165,2165,2165,44
|
|
20240927,144100,310449150,2165,2165,2165,2165,0
|
|
20240927,144000,310449150,2165,2165,2165,2165,0
|
|
20240927,143900,310449150,2165,2165,2165,2165,50
|
|
20240927,143800,310340900,2165,2160,2165,2160,4685
|
|
20240927,143700,300197900,2160,2160,2160,2160,50
|
|
20240927,143600,300089900,2160,2160,2160,2160,0
|
|
20240927,143500,300089900,2160,2160,2160,2160,4
|
|
20240927,143400,300081260,2160,2160,2160,2160,50
|
|
20240927,143300,299973260,2155,2155,2155,2155,0
|
|
20240927,143200,299973260,2155,2160,2160,2155,551
|
|
20240927,143100,298785350,2160,2160,2160,2160,0
|
|
20240927,143000,298785350,2160,2160,2160,2160,0
|
|
20240927,142900,298785350,2160,2160,2160,2160,101
|
|
20240927,142800,298567190,2160,2160,2160,2160,5565
|
|
20240927,142700,286546790,2165,2165,2165,2160,2896
|
|
20240927,142600,280291300,2165,2165,2165,2165,5
|
|
20240927,142500,280280475,2165,2160,2165,2160,202
|
|
20240927,142400,279843905,2160,2165,2165,2160,2260
|
|
20240927,142300,274960305,2165,2160,2165,2160,135
|
|
20240927,142200,274668180,2160,2160,2160,2160,0
|
|
20240927,142100,274668180,2160,2160,2160,2160,0
|
|
20240927,142000,274668180,2160,2165,2165,2160,103
|
|
20240927,141900,274445695,2160,2160,2160,2160,1250
|
|
20240927,141800,271745695,2160,2160,2160,2160,250
|
|
20240927,141700,271205695,2160,2160,2160,2160,50
|
|
20240927,141600,271097695,2160,2160,2160,2160,50
|
|
20240927,141500,270989695,2160,2160,2160,2160,100
|
|
20240927,141400,270773695,2160,2160,2160,2160,1
|
|
20240927,141300,270771535,2160,2160,2160,2160,0
|
|
20240927,141200,270771535,2160,2160,2160,2160,0
|
|
20240927,141100,270771535,2160,2160,2160,2160,106
|
|
20240927,141000,270542575,2155,2155,2155,2155,0
|
|
20240927,140900,270542575,2155,2155,2155,2155,0
|
|
20240927,140800,270542575,2155,2155,2155,2155,0
|
|
20240927,140700,270542575,2155,2155,2155,2155,100
|
|
20240927,140600,270327075,2160,2160,2160,2160,20
|
|
20240927,140500,270283875,2160,2160,2160,2160,33
|
|
20240927,140400,270212595,2155,2155,2155,2155,384
|
|
20240927,140300,269385075,2155,2155,2155,2155,2000
|
|
20240927,140200,265075075,2160,2160,2160,2160,50
|
|
20240927,140100,264967075,2160,2160,2160,2160,12
|
|
20240927,140000,264941155,2160,2160,2160,2160,56
|
|
20240927,135900,264820195,2160,2160,2160,2160,32
|
|
20240927,135800,264751075,2160,2160,2160,2160,52
|
|
20240927,135700,264638755,2160,2160,2160,2160,0
|
|
20240927,135600,264638755,2160,2160,2160,2160,410
|
|
20240927,135500,263753155,2155,2165,2165,2155,5811
|
|
20240927,135400,251202850,2165,2165,2165,2165,101
|
|
20240927,135300,250984185,2160,2160,2160,2160,0
|
|
20240927,135200,250984185,2160,2160,2160,2160,265
|
|
20240927,135100,250411785,2165,2165,2165,2165,0
|
|
20240927,135000,250411785,2165,2165,2165,2165,0
|
|
20240927,134900,250411785,2165,2165,2165,2165,0
|
|
20240927,134800,250411785,2165,2160,2165,2160,11
|
|
20240927,134700,250388020,2165,2165,2165,2165,10
|
|
20240927,134600,250366370,2165,2165,2165,2165,1
|
|
20240927,134500,250364205,2160,2160,2160,2160,48
|
|
20240927,134400,250260525,2165,2165,2165,2165,0
|
|
20240927,134300,250260525,2165,2165,2165,2165,1
|
|
20240927,134200,250258360,2160,2160,2160,2160,0
|
|
20240927,134100,250258360,2160,2160,2160,2160,0
|
|
20240927,134000,250258360,2160,2160,2160,2160,0
|
|
20240927,133900,250258360,2160,2160,2160,2160,0
|
|
20240927,133800,250258360,2160,2160,2160,2160,0
|
|
20240927,133700,250258360,2160,2160,2160,2160,0
|
|
20240927,133600,250258360,2160,2160,2160,2160,0
|
|
20240927,133500,250258360,2160,2160,2160,2160,0
|
|
20240927,133400,250258360,2160,2160,2160,2160,31
|
|
20240927,133300,250191400,2165,2165,2165,2165,0
|
|
20240927,133200,250191400,2165,2165,2165,2165,151
|
|
20240927,133100,249864485,2165,2165,2165,2165,2
|
|
20240927,133000,249860155,2160,2160,2160,2160,0
|
|
20240927,132900,249860155,2160,2160,2160,2160,8
|
|
20240927,132800,249842875,2165,2165,2165,2165,1
|
|
20240927,132700,249840710,2165,2165,2165,2165,0
|
|
20240927,132600,249840710,2165,2165,2165,2165,0
|
|
20240927,132500,249840710,2165,2165,2165,2165,0
|
|
20240927,132400,249840710,2165,2160,2165,2160,372
|
|
20240927,132300,249035830,2160,2160,2160,2160,100
|
|
20240927,132200,248819830,2160,2160,2160,2160,400
|
|
20240927,132100,247955830,2165,2165,2165,2165,0
|
|
20240927,132000,247955830,2165,2165,2165,2165,0
|
|
20240927,131900,247955830,2165,2165,2165,2165,0
|
|
20240927,131800,247955830,2165,2165,2165,2165,12
|
|
20240927,131700,247929850,2170,2170,2170,2170,3
|
|
20240927,131600,247923340,2160,2160,2160,2160,0
|
|
20240927,131500,247923340,2160,2160,2160,2160,9
|
|
20240927,131400,247903900,2165,2165,2170,2165,1065
|
|
20240927,131300,245598170,2170,2170,2170,2170,0
|
|
20240927,131200,245598170,2170,2170,2170,2170,8
|
|
20240927,131100,245580810,2170,2170,2170,2170,5
|
|
20240927,131000,245569960,2170,2170,2170,2170,0
|
|
20240927,130900,245569960,2170,2170,2170,2170,5
|
|
20240927,130800,245559110,2170,2170,2170,2170,1
|
|
20240927,130700,245556940,2160,2160,2160,2160,0
|
|
20240927,130600,245556940,2160,2160,2160,2160,0
|
|
20240927,130500,245556940,2160,2160,2160,2160,0
|
|
20240927,130400,245556940,2160,2160,2160,2160,0
|
|
20240927,130300,245556940,2160,2160,2160,2160,0
|
|
20240927,130200,245556940,2160,2160,2160,2160,947
|
|
20240927,130100,243511420,2165,2165,2165,2165,27
|
|
20240927,130000,243452965,2165,2165,2165,2165,20
|
|
20240927,125900,243409665,2165,2165,2165,2165,306
|
|
20240927,125800,242747175,2170,2165,2170,2165,118
|
|
20240927,125700,242491615,2170,2170,2170,2170,0
|
|
20240927,125600,242491615,2170,2170,2170,2170,36
|
|
20240927,125500,242413495,2165,2165,2165,2165,303
|
|
20240927,125400,241757500,2170,2170,2170,2170,0
|
|
20240927,125300,241757500,2170,2170,2170,2170,1
|
|
20240927,125200,241755330,2170,2170,2170,2170,0
|
|
20240927,125100,241755330,2170,2170,2170,2170,0
|
|
20240927,125000,241755330,2170,2170,2170,2170,18
|
|
20240927,124900,241716270,2170,2170,2170,2170,18
|
|
20240927,124800,241677210,2170,2170,2170,2165,116
|
|
20240927,124700,241425795,2170,2170,2170,2170,104
|
|
20240927,124600,241200115,2165,2165,2165,2165,61
|
|
20240927,124500,241068050,2170,2170,2170,2165,27
|
|
20240927,124400,241009470,2170,2165,2170,2165,1047
|
|
20240927,124300,238742535,2165,2165,2165,2165,1309
|
|
20240927,124200,235908550,2165,2165,2165,2165,90
|
|
20240927,124100,235713700,2165,2165,2165,2165,387
|
|
20240927,124000,234875845,2165,2165,2165,2165,0
|
|
20240927,123900,234875845,2165,2165,2165,2165,115
|
|
20240927,123800,234626870,2160,2160,2160,2160,104
|
|
20240927,123700,234402230,2160,2160,2160,2160,200
|
|
20240927,123600,233970230,2160,2160,2160,2160,500
|
|
20240927,123500,232890230,2160,2165,2165,2160,356
|
|
20240927,123400,232120255,2165,2165,2165,2165,100
|
|
20240927,123300,231903755,2165,2165,2165,2165,27
|
|
20240927,123200,231845300,2170,2170,2170,2170,0
|
|
20240927,123100,231845300,2170,2170,2170,2170,100
|
|
20240927,123000,231628300,2170,2170,2170,2170,1
|
|
20240927,122900,231626130,2170,2170,2170,2170,0
|
|
20240927,122800,231626130,2170,2170,2170,2170,0
|
|
20240927,122700,231626130,2170,2165,2170,2165,299
|
|
20240927,122600,230977795,2170,2170,2170,2170,0
|
|
20240927,122500,230977795,2170,2170,2170,2170,0
|
|
20240927,122400,230977795,2170,2170,2170,2170,1
|
|
20240927,122300,230975625,2160,2160,2160,2160,0
|
|
20240927,122200,230975625,2160,2160,2160,2160,0
|
|
20240927,122100,230975625,2160,2160,2160,2160,0
|
|
20240927,122000,230975625,2160,2165,2165,2160,230
|
|
20240927,121900,230478720,2160,2165,2165,2160,1826
|
|
20240927,121800,226533780,2170,2170,2170,2170,0
|
|
20240927,121700,226533780,2170,2170,2170,2170,0
|
|
20240927,121600,226533780,2170,2170,2170,2170,0
|
|
20240927,121500,226533780,2170,2165,2170,2160,201
|
|
20240927,121400,226099355,2170,2170,2170,2170,0
|
|
20240927,121300,226099355,2170,2170,2170,2170,28
|
|
20240927,121200,226038595,2170,2170,2170,2170,1
|
|
20240927,121100,226036425,2160,2160,2160,2160,0
|
|
20240927,121000,226036425,2160,2160,2160,2160,0
|
|
20240927,120900,226036425,2160,2160,2160,2160,0
|
|
20240927,120800,226036425,2160,2160,2160,2160,0
|
|
20240927,120700,226036425,2160,2160,2160,2160,0
|
|
20240927,120600,226036425,2160,2160,2160,2160,0
|
|
20240927,120500,226036425,2160,2160,2160,2160,0
|
|
20240927,120400,226036425,2160,2160,2160,2160,0
|
|
20240927,120300,226036425,2160,2160,2160,2160,0
|
|
20240927,120200,226036425,2160,2160,2160,2160,0
|
|
20240927,120100,226036425,2160,2160,2160,2160,0
|
|
20240927,120000,226036425,2160,2160,2160,2160,0
|
|
20240927,115900,226036425,2160,2165,2165,2160,450
|
|
20240927,115800,225063745,2165,2165,2165,2165,61
|
|
20240927,115700,224931680,2165,2165,2165,2165,100
|
|
20240927,115600,224715180,2165,2165,2165,2165,0
|
|
20240927,115500,224715180,2165,2165,2165,2165,0
|
|
20240927,115400,224715180,2165,2165,2165,2165,0
|
|
20240927,115300,224715180,2165,2165,2165,2165,0
|
|
20240927,115200,224715180,2165,2165,2165,2165,0
|
|
20240927,115100,224715180,2165,2165,2165,2165,7
|
|
20240927,115000,224700025,2165,2165,2165,2165,0
|
|
20240927,114900,224700025,2165,2165,2165,2165,1910
|
|
20240927,114800,220564875,2165,2165,2165,2165,0
|
|
20240927,114700,220564875,2165,2165,2165,2165,2
|
|
20240927,114600,220560545,2165,2165,2165,2165,10
|
|
20240927,114500,220538895,2170,2170,2170,2170,0
|
|
20240927,114400,220538895,2170,2170,2170,2170,0
|
|
20240927,114300,220538895,2170,2170,2170,2170,0
|
|
20240927,114200,220538895,2170,2170,2170,2170,6
|
|
20240927,114100,220525875,2165,2165,2165,2165,0
|
|
20240927,114000,220525875,2165,2165,2165,2165,0
|
|
20240927,113900,220525875,2165,2165,2165,2165,4
|
|
20240927,113800,220517215,2165,2165,2165,2165,0
|
|
20240927,113700,220517215,2165,2165,2165,2165,0
|
|
20240927,113600,220517215,2165,2165,2165,2165,300
|
|
20240927,113500,219867715,2170,2170,2170,2170,61
|
|
20240927,113400,219735345,2170,2170,2170,2170,2
|
|
20240927,113300,219731005,2175,2175,2175,2175,0
|
|
20240927,113200,219731005,2175,2175,2175,2175,0
|
|
20240927,113100,219731005,2175,2175,2175,2175,0
|
|
20240927,113000,219731005,2175,2175,2175,2175,0
|
|
20240927,112900,219731005,2175,2170,2175,2170,38
|
|
20240927,112800,219648540,2170,2170,2170,2170,50
|
|
20240927,112700,219540040,2175,2175,2175,2175,0
|
|
20240927,112600,219540040,2175,2175,2175,2175,21
|
|
20240927,112500,219494365,2170,2170,2170,2170,0
|
|
20240927,112400,219494365,2170,2170,2170,2170,30
|
|
20240927,112300,219429265,2175,2175,2175,2175,0
|
|
20240927,112200,219429265,2175,2175,2175,2175,0
|
|
20240927,112100,219429265,2175,2175,2175,2175,2
|
|
20240927,112000,219424915,2165,2165,2165,2165,300
|
|
20240927,111900,218775415,2175,2165,2175,2165,502
|
|
20240927,111800,217688565,2175,2175,2175,2175,2
|
|
20240927,111700,217684215,2165,2175,2175,2165,142
|
|
20240927,111600,217376625,2170,2170,2170,2170,1074
|
|
20240927,111500,215046045,2170,2170,2170,2170,0
|
|
20240927,111400,215046045,2170,2170,2170,2170,975
|
|
20240927,111300,212930295,2165,2165,2165,2165,195
|
|
20240927,111200,212508120,2165,2165,2165,2165,0
|
|
20240927,111100,212508120,2165,2165,2165,2165,0
|
|
20240927,111000,212508120,2165,2170,2170,2165,611
|
|
20240927,110900,211185300,2165,2165,2165,2165,231
|
|
20240927,110800,210685185,2165,2165,2165,2165,0
|
|
20240927,110700,210685185,2165,2170,2175,2165,1480
|
|
20240927,110600,207475975,2165,2165,2165,2165,1094
|
|
20240927,110500,205107465,2165,2165,2165,2165,387
|
|
20240927,110400,204269610,2165,2170,2170,2165,315
|
|
20240927,110300,203587625,2170,2170,2170,2170,0
|
|
20240927,110200,203587625,2170,2170,2170,2170,2
|
|
20240927,110100,203583285,2170,2170,2170,2170,1
|
|
20240927,110000,203581115,2165,2165,2165,2165,80
|
|
20240927,105900,203407915,2165,2165,2165,2165,260
|
|
20240927,105800,202845015,2170,2170,2170,2170,0
|
|
20240927,105700,202845015,2170,2165,2170,2165,62
|
|
20240927,105600,202710780,2170,2170,2170,2170,0
|
|
20240927,105500,202710780,2170,2170,2170,2170,0
|
|
20240927,105400,202710780,2170,2170,2170,2170,0
|
|
20240927,105300,202710780,2170,2170,2170,2170,0
|
|
20240927,105200,202710780,2170,2170,2170,2170,1
|
|
20240927,105100,202708610,2160,2160,2160,2160,0
|
|
20240927,105000,202708610,2160,2160,2160,2160,100
|
|
20240927,104900,202492610,2170,2170,2170,2170,0
|
|
20240927,104800,202492610,2170,2160,2170,2160,2046
|
|
20240927,104700,198072790,2160,2160,2160,2160,1412
|
|
20240927,104600,195022870,2160,2165,2165,2160,600
|
|
20240927,104500,193726590,2165,2165,2165,2165,3500
|
|
20240927,104400,186149090,2175,2175,2175,2175,5
|
|
20240927,104300,186138215,2175,2175,2175,2175,3
|
|
20240927,104200,186131690,2175,2175,2175,2175,2
|
|
20240927,104100,186127340,2165,2165,2165,2165,0
|
|
20240927,104000,186127340,2165,2165,2165,2165,0
|
|
20240927,103900,186127340,2165,2165,2165,2165,1020
|
|
20240927,103800,183919040,2165,2165,2165,2165,0
|
|
20240927,103700,183919040,2165,2165,2165,2165,0
|
|
20240927,103600,183919040,2165,2170,2170,2165,1726
|
|
20240927,103500,180174890,2180,2180,2180,2180,0
|
|
20240927,103400,180174890,2180,2175,2180,2175,2
|
|
20240927,103300,180170535,2175,2180,2180,2175,8
|
|
20240927,103200,180153115,2180,2180,2180,2180,0
|
|
20240927,103100,180153115,2180,2180,2180,2180,0
|
|
20240927,103000,180153115,2180,2180,2180,2180,4
|
|
20240927,102900,180144395,2170,2170,2170,2170,5
|
|
20240927,102800,180133545,2170,2170,2170,2170,61
|
|
20240927,102700,180001175,2175,2175,2175,2175,778
|
|
20240927,102600,178309025,2180,2180,2180,2180,5
|
|
20240927,102500,178298125,2180,2180,2180,2180,0
|
|
20240927,102400,178298125,2180,2180,2180,2180,1376
|
|
20240927,102300,175298445,2180,2180,2180,2180,0
|
|
20240927,102200,175298445,2180,2180,2180,2180,9
|
|
20240927,102100,175278825,2175,2175,2175,2175,0
|
|
20240927,102000,175278825,2175,2175,2175,2175,100
|
|
20240927,101900,175061325,2175,2175,2175,2175,392
|
|
20240927,101800,174208725,2175,2175,2175,2175,712
|
|
20240927,101700,172660125,2175,2175,2180,2175,1012
|
|
20240927,101600,170458965,2170,2170,2170,2170,1212
|
|
20240927,101500,167828925,2160,2160,2160,2160,0
|
|
20240927,101400,167828925,2160,2160,2160,2160,0
|
|
20240927,101300,167828925,2160,2160,2160,2160,15
|
|
20240927,101200,167796525,2160,2160,2160,2160,854
|
|
20240927,101100,165951885,2160,2160,2160,2160,1665
|
|
20240927,101000,162355485,2165,2165,2165,2165,0
|
|
20240927,100900,162355485,2165,2165,2165,2165,1800
|
|
20240927,100800,158458485,2165,2165,2165,2165,0
|
|
20240927,100700,158458485,2165,2165,2165,2165,100
|
|
20240927,100600,158241985,2165,2165,2165,2165,470
|
|
20240927,100500,157224435,2165,2165,2165,2165,114
|
|
20240927,100400,156977625,2165,2175,2175,2165,62
|
|
20240927,100300,156842895,2175,2175,2175,2175,0
|
|
20240927,100200,156842895,2175,2175,2175,2175,100
|
|
20240927,100100,156625395,2175,2175,2175,2175,46
|
|
20240927,100000,156525345,2170,2170,2170,2170,300
|
|
20240927,095900,155874345,2170,2175,2180,2170,507
|
|
20240927,095800,154769125,2170,2170,2170,2170,31
|
|
20240927,095700,154701855,2180,2180,2180,2180,0
|
|
20240927,095600,154701855,2180,2180,2180,2180,0
|
|
20240927,095500,154701855,2180,2180,2180,2180,0
|
|
20240927,095400,154701855,2180,2170,2180,2170,105
|
|
20240927,095300,154473985,2170,2170,2170,2170,10
|
|
20240927,095200,154452285,2175,2175,2175,2175,0
|
|
20240927,095100,154452285,2175,2170,2175,2170,1181
|
|
20240927,095000,151884515,2170,2170,2170,2170,371
|
|
20240927,094900,151079445,2170,2175,2175,2170,161
|
|
20240927,094800,150729575,2175,2175,2175,2175,0
|
|
20240927,094700,150729575,2175,2170,2175,2170,81
|
|
20240927,094600,150553705,2175,2170,2175,2170,12
|
|
20240927,094500,150527655,2170,2170,2170,2170,2276
|
|
20240927,094400,145588735,2170,2170,2170,2170,0
|
|
20240927,094300,145588735,2170,2170,2170,2170,564
|
|
20240927,094200,144364855,2170,2170,2170,2170,521
|
|
20240927,094100,143234285,2170,2170,2170,2170,191
|
|
20240927,094000,142819815,2170,2170,2170,2170,0
|
|
20240927,093900,142819815,2170,2170,2170,2170,42
|
|
20240927,093800,142728675,2165,2165,2165,2165,720
|
|
20240927,093700,141169875,2170,2170,2170,2170,0
|
|
20240927,093600,141169875,2170,2170,2170,2170,2
|
|
20240927,093500,141165535,2170,2165,2170,2165,312
|
|
20240927,093400,140489995,2170,2165,2170,2155,2634
|
|
20240927,093300,134799950,2165,2170,2170,2165,6635
|
|
20240927,093200,120431655,2170,2170,2170,2170,303
|
|
20240927,093100,119774145,2170,2170,2170,2170,300
|
|
20240927,093000,119123145,2170,2175,2175,2170,363
|
|
20240927,092900,118335425,2175,2170,2175,2170,3237
|
|
20240927,092800,111309885,2170,2175,2180,2170,7089
|
|
20240927,092700,95906260,2175,2175,2180,2175,1167
|
|
20240927,092600,93365035,2180,2180,2180,2180,537
|
|
20240927,092500,92194375,2180,2180,2180,2180,3337
|
|
20240927,092400,84919715,2185,2185,2185,2185,1
|
|
20240927,092300,84917530,2180,2180,2180,2180,94
|
|
20240927,092200,84712610,2180,2180,2180,2180,1200
|
|
20240927,092100,82096610,2175,2175,2175,2175,0
|
|
20240927,092000,82096610,2175,2175,2175,2175,3300
|
|
20240927,091900,74919110,2175,2175,2180,2175,3113
|
|
20240927,091800,68146825,2175,2175,2175,2175,375
|
|
20240927,091700,67331200,2180,2180,2180,2180,93
|
|
20240927,091600,67128460,2170,2180,2180,2170,2304
|
|
20240927,091500,62123545,2185,2185,2185,2185,0
|
|
20240927,091400,62123545,2185,2185,2185,2185,1233
|
|
20240927,091300,59429440,2185,2180,2185,2180,3250
|
|
20240927,091200,52343175,2170,2170,2170,2170,202
|
|
20240927,091100,51904835,2170,2170,2170,2170,503
|
|
20240927,091000,50813325,2180,2180,2180,2180,781
|
|
20240927,090900,49110745,2180,2170,2180,2170,496
|
|
20240927,090800,48030965,2180,2170,2180,2170,186
|
|
20240927,090700,47626325,2175,2175,2175,2175,2313
|
|
20240927,090600,42595550,2180,2175,2180,2175,229
|
|
20240927,090500,42096975,2175,2175,2175,2175,1095
|
|
20240927,090400,39715350,2175,2180,2180,2175,2590
|
|
20240927,090300,34081900,2180,2180,2180,2180,100
|
|
20240927,090200,33863900,2180,2170,2180,2170,722
|
|
20240927,090100,32294660,2170,2175,2175,2170,2212
|
|
20240927,090000,27485870,2180,2200,2200,2180,12526
|