690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,202700,851450490,4170,4170,4170,4170,2508
|
|
20240923,202600,851450490,4170,4170,4170,4170,0
|
|
20240923,202500,851450490,4170,4170,4170,4170,0
|
|
20240923,202400,851450490,4170,4170,4170,4170,0
|
|
20240923,202300,851450490,4170,4170,4170,4170,0
|
|
20240923,202200,851450490,4170,4170,4170,4170,0
|
|
20240923,202100,851450490,4170,4170,4170,4170,0
|
|
20240923,202000,851450490,4170,4170,4170,4170,0
|
|
20240923,201900,851450490,4170,4170,4170,4170,0
|
|
20240923,201800,851450490,4170,4170,4170,4170,0
|
|
20240923,201700,851450490,4170,4170,4170,4170,0
|
|
20240923,201600,851450490,4170,4170,4170,4170,0
|
|
20240923,201500,851450490,4170,4170,4170,4170,0
|
|
20240923,201400,851450490,4170,4170,4170,4170,0
|
|
20240923,201300,851450490,4170,4170,4170,4170,0
|
|
20240923,201200,851450490,4170,4170,4170,4170,0
|
|
20240923,201100,851450490,4170,4170,4170,4170,0
|
|
20240923,201000,851450490,4170,4170,4170,4170,0
|
|
20240923,200900,851450490,4170,4170,4170,4170,0
|
|
20240923,200800,851450490,4170,4170,4170,4170,0
|
|
20240923,200700,851450490,4170,4170,4170,4170,0
|
|
20240923,200600,851450490,4170,4170,4170,4170,0
|
|
20240923,200500,851450490,4170,4170,4170,4170,0
|
|
20240923,200400,851450490,4170,4170,4170,4170,0
|
|
20240923,200300,851450490,4170,4170,4170,4170,0
|
|
20240923,200200,851450490,4170,4170,4170,4170,0
|
|
20240923,200100,851450490,4170,4170,4170,4170,0
|
|
20240923,200000,851450490,4170,4170,4170,4170,0
|
|
20240923,195900,851450490,4170,4170,4170,4170,0
|
|
20240923,195800,851450490,4170,4170,4170,4170,0
|
|
20240923,195700,851450490,4170,4170,4170,4170,2508
|
|
20240923,195600,851450490,4170,4170,4170,4170,0
|
|
20240923,195500,851450490,4170,4170,4170,4170,0
|
|
20240923,195400,851450490,4170,4170,4170,4170,0
|
|
20240923,195300,851450490,4170,4170,4170,4170,0
|
|
20240923,195200,851450490,4170,4170,4170,4170,0
|
|
20240923,195100,851450490,4170,4170,4170,4170,0
|
|
20240923,195000,851450490,4170,4170,4170,4170,0
|
|
20240923,194900,851450490,4170,4170,4170,4170,0
|
|
20240923,194800,851450490,4170,4170,4170,4170,0
|
|
20240923,194700,851450490,4170,4170,4170,4170,0
|
|
20240923,194600,851450490,4170,4170,4170,4170,0
|
|
20240923,194500,851450490,4170,4170,4170,4170,0
|
|
20240923,194400,851450490,4170,4170,4170,4170,0
|
|
20240923,194300,851450490,4170,4170,4170,4170,0
|
|
20240923,194200,851450490,4170,4170,4170,4170,0
|
|
20240923,194100,851450490,4170,4170,4170,4170,0
|
|
20240923,194000,851450490,4170,4170,4170,4170,0
|
|
20240923,193900,851450490,4170,4170,4170,4170,0
|
|
20240923,193800,851450490,4170,4170,4170,4170,0
|
|
20240923,193700,851450490,4170,4170,4170,4170,0
|
|
20240923,193600,851450490,4170,4170,4170,4170,0
|
|
20240923,193500,851450490,4170,4170,4170,4170,0
|
|
20240923,193400,851450490,4170,4170,4170,4170,0
|
|
20240923,193300,851450490,4170,4170,4170,4170,0
|
|
20240923,193200,851450490,4170,4170,4170,4170,0
|
|
20240923,193100,851450490,4170,4170,4170,4170,0
|
|
20240923,193000,851450490,4170,4170,4170,4170,0
|
|
20240923,192900,851450490,4170,4170,4170,4170,0
|
|
20240923,192800,851450490,4170,4170,4170,4170,0
|
|
20240923,192700,851450490,4170,4170,4170,4170,2508
|
|
20240923,192600,851450490,4170,4170,4170,4170,0
|
|
20240923,192500,851450490,4170,4170,4170,4170,0
|
|
20240923,192400,851450490,4170,4170,4170,4170,0
|
|
20240923,192300,851450490,4170,4170,4170,4170,0
|
|
20240923,192200,851450490,4170,4170,4170,4170,0
|
|
20240923,192100,851450490,4170,4170,4170,4170,0
|
|
20240923,192000,851450490,4170,4170,4170,4170,0
|
|
20240923,191900,851450490,4170,4170,4170,4170,0
|
|
20240923,191800,851450490,4170,4170,4170,4170,0
|
|
20240923,191700,851450490,4170,4170,4170,4170,0
|
|
20240923,191600,851450490,4170,4170,4170,4170,0
|
|
20240923,191500,851450490,4170,4170,4170,4170,0
|
|
20240923,191400,851450490,4170,4170,4170,4170,0
|
|
20240923,191300,851450490,4170,4170,4170,4170,0
|
|
20240923,191200,851450490,4170,4170,4170,4170,0
|
|
20240923,191100,851450490,4170,4170,4170,4170,0
|
|
20240923,191000,851450490,4170,4170,4170,4170,0
|
|
20240923,190900,851450490,4170,4170,4170,4170,0
|
|
20240923,190800,851450490,4170,4170,4170,4170,0
|
|
20240923,190700,851450490,4170,4170,4170,4170,0
|
|
20240923,190600,851450490,4170,4170,4170,4170,0
|
|
20240923,190500,851450490,4170,4170,4170,4170,0
|
|
20240923,190400,851450490,4170,4170,4170,4170,0
|
|
20240923,190300,851450490,4170,4170,4170,4170,0
|
|
20240923,190200,851450490,4170,4170,4170,4170,0
|
|
20240923,190100,851450490,4170,4170,4170,4170,0
|
|
20240923,190000,851450490,4170,4170,4170,4170,0
|
|
20240923,185900,851450490,4170,4170,4170,4170,0
|
|
20240923,185800,851450490,4170,4170,4170,4170,0
|
|
20240923,185700,851450490,4170,4170,4170,4170,2508
|
|
20240923,185600,851450490,4170,4170,4170,4170,0
|
|
20240923,185500,851450490,4170,4170,4170,4170,0
|
|
20240923,185400,851450490,4170,4170,4170,4170,0
|
|
20240923,185300,851450490,4170,4170,4170,4170,0
|
|
20240923,185200,851450490,4170,4170,4170,4170,0
|
|
20240923,185100,851450490,4170,4170,4170,4170,0
|
|
20240923,185000,851450490,4170,4170,4170,4170,0
|
|
20240923,184900,851450490,4170,4170,4170,4170,0
|
|
20240923,184800,851450490,4170,4170,4170,4170,0
|
|
20240923,184700,851450490,4170,4170,4170,4170,0
|
|
20240923,184600,851450490,4170,4170,4170,4170,0
|
|
20240923,184500,851450490,4170,4170,4170,4170,0
|
|
20240923,184400,851450490,4170,4170,4170,4170,0
|
|
20240923,184300,851450490,4170,4170,4170,4170,0
|
|
20240923,184200,851450490,4170,4170,4170,4170,0
|
|
20240923,184100,851450490,4170,4170,4170,4170,0
|
|
20240923,184000,851450490,4170,4170,4170,4170,0
|
|
20240923,183900,851450490,4170,4170,4170,4170,0
|
|
20240923,183800,851450490,4170,4170,4170,4170,0
|
|
20240923,183700,851450490,4170,4170,4170,4170,0
|
|
20240923,183600,851450490,4170,4170,4170,4170,0
|
|
20240923,183500,851450490,4170,4170,4170,4170,0
|
|
20240923,183400,851450490,4170,4170,4170,4170,0
|
|
20240923,183300,851450490,4170,4170,4170,4170,0
|
|
20240923,183200,851450490,4170,4170,4170,4170,0
|
|
20240923,183100,851450490,4170,4170,4170,4170,0
|
|
20240923,183000,851450490,4170,4170,4170,4170,0
|
|
20240923,182900,851450490,4170,4170,4170,4170,0
|
|
20240923,182800,851450490,4170,4170,4170,4170,0
|
|
20240923,182700,851450490,4170,4170,4170,4170,2508
|
|
20240923,182600,851450490,4170,4170,4170,4170,0
|
|
20240923,182500,851450490,4170,4170,4170,4170,0
|
|
20240923,182400,851450490,4170,4170,4170,4170,0
|
|
20240923,182300,851450490,4170,4170,4170,4170,0
|
|
20240923,182200,851450490,4170,4170,4170,4170,0
|
|
20240923,182100,851450490,4170,4170,4170,4170,0
|
|
20240923,182000,851450490,4170,4170,4170,4170,0
|
|
20240923,181900,851450490,4170,4170,4170,4170,0
|
|
20240923,181800,851450490,4170,4170,4170,4170,0
|
|
20240923,181700,851450490,4170,4170,4170,4170,0
|
|
20240923,181600,851450490,4170,4170,4170,4170,0
|
|
20240923,181500,851450490,4170,4170,4170,4170,0
|
|
20240923,181400,851450490,4170,4170,4170,4170,0
|
|
20240923,181300,851450490,4170,4170,4170,4170,0
|
|
20240923,181200,851450490,4170,4170,4170,4170,0
|
|
20240923,181100,851450490,4170,4170,4170,4170,0
|
|
20240923,181000,851450490,4170,4170,4170,4170,0
|
|
20240923,180900,851450490,4170,4170,4170,4170,0
|
|
20240923,180800,851450490,4170,4170,4170,4170,0
|
|
20240923,180700,851450490,4170,4170,4170,4170,0
|
|
20240923,180600,851450490,4170,4170,4170,4170,0
|
|
20240923,180500,851450490,4170,4170,4170,4170,0
|
|
20240923,180400,851450490,4170,4170,4170,4170,0
|
|
20240923,180300,851450490,4170,4170,4170,4170,0
|
|
20240923,180200,851450490,4170,4170,4170,4170,0
|
|
20240923,180100,851450490,4170,4170,4170,4170,0
|
|
20240923,180000,851450490,4170,4170,4170,4170,0
|
|
20240923,175900,851450490,4170,4170,4170,4170,0
|
|
20240923,175800,851450490,4170,4170,4170,4170,0
|
|
20240923,175700,851450490,4170,4170,4170,4170,2508
|
|
20240923,175600,851450490,4170,4170,4170,4170,0
|
|
20240923,175500,851450490,4170,4170,4170,4170,0
|
|
20240923,175400,851450490,4170,4170,4170,4170,0
|
|
20240923,175300,851450490,4170,4170,4170,4170,0
|
|
20240923,175200,851450490,4170,4170,4170,4170,0
|
|
20240923,175100,851450490,4170,4170,4170,4170,0
|
|
20240923,175000,851450490,4170,4170,4170,4170,0
|
|
20240923,174900,851450490,4170,4170,4170,4170,0
|
|
20240923,174800,851450490,4170,4170,4170,4170,0
|
|
20240923,174700,851450490,4170,4170,4170,4170,0
|
|
20240923,174600,851450490,4170,4170,4170,4170,0
|
|
20240923,174500,851450490,4170,4170,4170,4170,0
|
|
20240923,174400,851450490,4170,4170,4170,4170,0
|
|
20240923,174300,851450490,4170,4170,4170,4170,0
|
|
20240923,174200,851450490,4170,4170,4170,4170,0
|
|
20240923,174100,851450490,4170,4170,4170,4170,0
|
|
20240923,174000,851450490,4170,4170,4170,4170,0
|
|
20240923,173900,851450490,4170,4170,4170,4170,0
|
|
20240923,173800,851450490,4170,4170,4170,4170,0
|
|
20240923,173700,851450490,4170,4170,4170,4170,0
|
|
20240923,173600,851450490,4170,4170,4170,4170,0
|
|
20240923,173500,851450490,4170,4170,4170,4170,0
|
|
20240923,173400,851450490,4170,4170,4170,4170,0
|
|
20240923,173300,851450490,4170,4170,4170,4170,0
|
|
20240923,173200,851450490,4170,4170,4170,4170,0
|
|
20240923,173100,851450490,4170,4170,4170,4170,0
|
|
20240923,173000,851450490,4170,4170,4170,4170,0
|
|
20240923,172900,851450490,4170,4170,4170,4170,0
|
|
20240923,172800,851450490,4170,4170,4170,4170,0
|
|
20240923,172700,851450490,4170,4170,4170,4170,2508
|
|
20240923,172600,851450490,4170,4170,4170,4170,0
|
|
20240923,172500,851450490,4170,4170,4170,4170,0
|
|
20240923,172400,851450490,4170,4170,4170,4170,0
|
|
20240923,172300,851450490,4170,4170,4170,4170,0
|
|
20240923,172200,851450490,4170,4170,4170,4170,0
|
|
20240923,172100,851450490,4170,4170,4170,4170,0
|
|
20240923,172000,851450490,4170,4170,4170,4170,0
|
|
20240923,171900,851450490,4170,4170,4170,4170,0
|
|
20240923,171800,851450490,4170,4170,4170,4170,0
|
|
20240923,171700,851450490,4170,4170,4170,4170,0
|
|
20240923,171600,851450490,4170,4170,4170,4170,0
|
|
20240923,171500,851450490,4170,4170,4170,4170,0
|
|
20240923,171400,851450490,4170,4170,4170,4170,0
|
|
20240923,171300,851450490,4170,4170,4170,4170,0
|
|
20240923,171200,851450490,4170,4170,4170,4170,0
|
|
20240923,171100,851450490,4170,4170,4170,4170,0
|
|
20240923,171000,851450490,4170,4170,4170,4170,0
|
|
20240923,170900,851450490,4170,4170,4170,4170,0
|
|
20240923,170800,851450490,4170,4170,4170,4170,0
|
|
20240923,170700,851450490,4170,4170,4170,4170,0
|
|
20240923,170600,851450490,4170,4170,4170,4170,0
|
|
20240923,170500,851450490,4170,4170,4170,4170,0
|
|
20240923,170400,851450490,4170,4170,4170,4170,0
|
|
20240923,170300,851450490,4170,4170,4170,4170,0
|
|
20240923,170200,851450490,4170,4170,4170,4170,0
|
|
20240923,170100,851450490,4170,4170,4170,4170,0
|
|
20240923,170000,851450490,4170,4170,4170,4170,0
|
|
20240923,165900,851450490,4170,4170,4170,4170,0
|
|
20240923,165800,851450490,4170,4170,4170,4170,0
|
|
20240923,165700,851450490,4170,4170,4170,4170,2508
|
|
20240923,165600,851450490,4170,4170,4170,4170,0
|
|
20240923,165500,851450490,4170,4170,4170,4170,0
|
|
20240923,165400,851450490,4170,4170,4170,4170,0
|
|
20240923,165300,851450490,4170,4170,4170,4170,0
|
|
20240923,165200,851450490,4170,4170,4170,4170,0
|
|
20240923,165100,851450490,4170,4170,4170,4170,0
|
|
20240923,165000,851450490,4170,4170,4170,4170,0
|
|
20240923,164900,851450490,4170,4170,4170,4170,0
|
|
20240923,164800,851450490,4170,4170,4170,4170,0
|
|
20240923,164700,851450490,4170,4170,4170,4170,0
|
|
20240923,164600,851450490,4170,4170,4170,4170,0
|
|
20240923,164500,851450490,4170,4170,4170,4170,0
|
|
20240923,164400,851450490,4170,4170,4170,4170,0
|
|
20240923,164300,851450490,4170,4170,4170,4170,0
|
|
20240923,164200,851450490,4170,4170,4170,4170,0
|
|
20240923,164100,851450490,4170,4170,4170,4170,0
|
|
20240923,164000,851450490,4170,4170,4170,4170,0
|
|
20240923,163900,851450490,4170,4170,4170,4170,0
|
|
20240923,163800,851450490,4170,4170,4170,4170,0
|
|
20240923,163700,851450490,4170,4170,4170,4170,0
|
|
20240923,163600,851450490,4170,4170,4170,4170,0
|
|
20240923,163500,851450490,4170,4170,4170,4170,0
|
|
20240923,163400,851450490,4170,4170,4170,4170,0
|
|
20240923,163300,851450490,4170,4170,4170,4170,0
|
|
20240923,163200,851450490,4170,4170,4170,4170,0
|
|
20240923,163100,851450490,4170,4170,4170,4170,0
|
|
20240923,163000,851450490,4170,4170,4170,4170,0
|
|
20240923,162900,851450490,4170,4170,4170,4170,0
|
|
20240923,162800,851450490,4170,4170,4170,4170,0
|
|
20240923,162700,851450490,4170,4170,4170,4170,2508
|
|
20240923,162600,851450490,4170,4170,4170,4170,0
|
|
20240923,162500,851450490,4170,4170,4170,4170,0
|
|
20240923,162400,851450490,4170,4170,4170,4170,0
|
|
20240923,162300,851450490,4170,4170,4170,4170,0
|
|
20240923,162200,851450490,4170,4170,4170,4170,0
|
|
20240923,162100,851450490,4170,4170,4170,4170,0
|
|
20240923,162000,851450490,4170,4170,4170,4170,0
|
|
20240923,161900,851450490,4170,4170,4170,4170,0
|
|
20240923,161800,851450490,4170,4170,4170,4170,0
|
|
20240923,161700,851450490,4170,4170,4170,4170,0
|
|
20240923,161600,851450490,4170,4170,4170,4170,0
|
|
20240923,161500,851450490,4170,4170,4170,4170,0
|
|
20240923,161400,851450490,4170,4170,4170,4170,0
|
|
20240923,161300,851450490,4170,4170,4170,4170,0
|
|
20240923,161200,851450490,4170,4170,4170,4170,0
|
|
20240923,161100,851450490,4170,4170,4170,4170,0
|
|
20240923,161000,851450490,4170,4170,4170,4170,0
|
|
20240923,160900,851450490,4170,4170,4170,4170,0
|
|
20240923,160800,851450490,4170,4170,4170,4170,0
|
|
20240923,160700,851450490,4170,4170,4170,4170,0
|
|
20240923,160600,851450490,4170,4170,4170,4170,0
|
|
20240923,160500,851450490,4170,4170,4170,4170,0
|
|
20240923,160400,851450490,4170,4170,4170,4170,0
|
|
20240923,160300,851450490,4170,4170,4170,4170,0
|
|
20240923,160200,851450490,4170,4170,4170,4170,0
|
|
20240923,160100,851450490,4170,4170,4170,4170,0
|
|
20240923,160000,851450490,4170,4170,4170,4170,0
|
|
20240923,155900,851450490,4170,4170,4170,4170,0
|
|
20240923,155800,851450490,4170,4170,4170,4170,0
|
|
20240923,155700,851450490,4170,4170,4170,4170,2508
|
|
20240923,155600,851450490,4170,4170,4170,4170,0
|
|
20240923,155500,851450490,4170,4170,4170,4170,0
|
|
20240923,155400,851450490,4170,4170,4170,4170,0
|
|
20240923,155300,851450490,4170,4170,4170,4170,0
|
|
20240923,155200,851450490,4170,4170,4170,4170,0
|
|
20240923,155100,851450490,4170,4170,4170,4170,0
|
|
20240923,155000,851450490,4170,4170,4170,4170,0
|
|
20240923,154900,851450490,4170,4170,4170,4170,0
|
|
20240923,154800,851450490,4170,4170,4170,4170,0
|
|
20240923,154700,851450490,4170,4170,4170,4170,0
|
|
20240923,154600,851450490,4170,4170,4170,4170,0
|
|
20240923,154500,851450490,4170,4170,4170,4170,0
|
|
20240923,154400,851450490,4170,4170,4170,4170,0
|
|
20240923,154300,851450490,4170,4170,4170,4170,0
|
|
20240923,154200,851450490,4170,4170,4170,4170,0
|
|
20240923,154100,851450490,4170,4170,4170,4170,0
|
|
20240923,154000,851450490,4170,4170,4170,4170,0
|
|
20240923,153900,851450490,4170,4170,4170,4170,0
|
|
20240923,153800,851450490,4170,4170,4170,4170,0
|
|
20240923,153700,851450490,4170,4170,4170,4170,0
|
|
20240923,153600,851450490,4170,4170,4170,4170,0
|
|
20240923,153500,851450490,4170,4170,4170,4170,0
|
|
20240923,153400,851450490,4170,4170,4170,4170,0
|
|
20240923,153300,851450490,4170,4170,4170,4170,0
|
|
20240923,153200,851450490,4170,4170,4170,4170,0
|
|
20240923,153100,851450490,4170,4170,4170,4170,0
|
|
20240923,153000,851450490,4170,4170,4170,4170,2508
|
|
20240923,152900,840992130,4160,4160,4160,4160,0
|
|
20240923,152800,840992130,4160,4160,4160,4160,0
|
|
20240923,152700,840992130,4160,4160,4160,4160,0
|
|
20240923,152600,840992130,4160,4160,4160,4160,0
|
|
20240923,152500,840992130,4160,4160,4160,4160,0
|
|
20240923,152400,840992130,4160,4160,4160,4160,0
|
|
20240923,152300,840992130,4160,4160,4160,4160,0
|
|
20240923,152200,840992130,4160,4160,4160,4160,0
|
|
20240923,152100,840992130,4160,4160,4160,4160,0
|
|
20240923,152000,840992130,4160,4160,4160,4160,0
|
|
20240923,151900,840992130,4160,4170,4170,4160,531
|
|
20240923,151800,838782250,4170,4170,4180,4160,549
|
|
20240923,151700,836488805,4165,4165,4175,4155,427
|
|
20240923,151600,834709555,4175,4160,4175,4160,658
|
|
20240923,151500,831971170,4155,4160,4160,4155,3720
|
|
20240923,151400,816510845,4160,4160,4160,4160,886
|
|
20240923,151300,812825085,4160,4160,4160,4160,0
|
|
20240923,151200,812825085,4160,4165,4165,4160,3073
|
|
20240923,151100,800040730,4165,4165,4165,4165,55
|
|
20240923,151000,799811655,4170,4170,4175,4165,35
|
|
20240923,150900,799665740,4170,4170,4170,4170,1
|
|
20240923,150800,799661570,4170,4170,4170,4170,0
|
|
20240923,150700,799661570,4170,4170,4170,4170,18
|
|
20240923,150600,799586510,4175,4170,4175,4170,1001
|
|
20240923,150500,795412330,4170,4170,4170,4170,1
|
|
20240923,150400,795408160,4165,4170,4170,4165,5
|
|
20240923,150300,795387315,4165,4165,4165,4165,1
|
|
20240923,150200,795383150,4165,4165,4165,4165,0
|
|
20240923,150100,795383150,4165,4165,4165,4165,0
|
|
20240923,150000,795383150,4165,4165,4165,4165,0
|
|
20240923,145900,795383150,4165,4165,4165,4165,17
|
|
20240923,145800,795312345,4160,4165,4165,4160,96
|
|
20240923,145700,794912980,4165,4165,4165,4165,1
|
|
20240923,145600,794908815,4165,4165,4165,4165,10
|
|
20240923,145500,794867165,4165,4165,4165,4165,2
|
|
20240923,145400,794858835,4170,4160,4170,4155,371
|
|
20240923,145300,793315515,4170,4160,4170,4160,52
|
|
20240923,145200,793099175,4160,4160,4160,4160,2
|
|
20240923,145100,793090855,4170,4160,4170,4160,153
|
|
20240923,145000,792453355,4160,4160,4160,4160,1180
|
|
20240923,144900,787544555,4165,4165,4165,4165,1237
|
|
20240923,144800,782392450,4175,4175,4175,4175,8
|
|
20240923,144700,782359050,4175,4170,4175,4170,756
|
|
20240923,144600,779206425,4180,4180,4180,4180,0
|
|
20240923,144500,779206425,4180,4180,4180,4180,0
|
|
20240923,144400,779206425,4180,4170,4180,4170,538
|
|
20240923,144300,776962935,4170,4180,4180,4170,22834
|
|
20240923,144200,681518025,4180,4185,4185,4180,55
|
|
20240923,144100,681287975,4185,4180,4185,4180,360
|
|
20240923,144000,679783150,4180,4180,4180,4180,1
|
|
20240923,143900,679778970,4180,4180,4180,4180,1
|
|
20240923,143800,679774790,4180,4180,4180,4180,851
|
|
20240923,143700,676217610,4185,4185,4185,4185,649
|
|
20240923,143600,673501545,4190,4190,4190,4190,1
|
|
20240923,143500,673497355,4195,4195,4195,4195,237
|
|
20240923,143400,672503140,4205,4190,4205,4185,12
|
|
20240923,143300,672452855,4205,4185,4205,4185,661
|
|
20240923,143200,669679020,4185,4185,4185,4185,0
|
|
20240923,143100,669679020,4185,4185,4185,4185,0
|
|
20240923,143000,669679020,4185,4185,4185,4185,126
|
|
20240923,142900,669151710,4185,4180,4185,4180,336
|
|
20240923,142800,667745600,4180,4180,4180,4180,777
|
|
20240923,142700,664497740,4180,4180,4180,4180,355
|
|
20240923,142600,663013840,4180,4180,4180,4180,1
|
|
20240923,142500,663009660,4185,4185,4185,4185,100
|
|
20240923,142400,662591160,4185,4185,4185,4185,100
|
|
20240923,142300,662172660,4185,4185,4185,4185,91
|
|
20240923,142200,661791825,4190,4190,4190,4190,0
|
|
20240923,142100,661791825,4190,4190,4190,4190,1
|
|
20240923,142000,661787635,4190,4190,4190,4190,10
|
|
20240923,141900,661745735,4185,4185,4185,4185,24
|
|
20240923,141800,661645295,4190,4190,4190,4190,1
|
|
20240923,141700,661641105,4190,4185,4190,4185,104
|
|
20240923,141600,661205365,4185,4185,4185,4185,0
|
|
20240923,141500,661205365,4185,4185,4185,4185,0
|
|
20240923,141400,661205365,4185,4185,4185,4185,1
|
|
20240923,141300,661201180,4185,4185,4185,4185,0
|
|
20240923,141200,661201180,4185,4185,4185,4185,18
|
|
20240923,141100,661125850,4185,4185,4185,4185,31
|
|
20240923,141000,660996115,4185,4185,4185,4185,0
|
|
20240923,140900,660996115,4185,4190,4190,4185,681
|
|
20240923,140800,658143065,4190,4190,4190,4190,0
|
|
20240923,140700,658143065,4190,4190,4190,4190,0
|
|
20240923,140600,658143065,4190,4190,4190,4190,1
|
|
20240923,140500,658138875,4195,4195,4195,4195,26
|
|
20240923,140400,658029805,4200,4200,4200,4200,6
|
|
20240923,140300,658004605,4200,4200,4200,4200,213
|
|
20240923,140200,657110005,4200,4200,4200,4200,0
|
|
20240923,140100,657110005,4200,4195,4200,4195,1032
|
|
20240923,140000,652780695,4195,4190,4195,4190,1982
|
|
20240923,135900,644466210,4195,4180,4195,4180,511
|
|
20240923,135800,642325735,4185,4185,4185,4185,5
|
|
20240923,135700,642304810,4185,4185,4185,4185,5
|
|
20240923,135600,642283885,4180,4180,4180,4180,53
|
|
20240923,135500,642062345,4180,4180,4180,4180,0
|
|
20240923,135400,642062345,4180,4180,4180,4180,0
|
|
20240923,135300,642062345,4180,4180,4180,4180,1
|
|
20240923,135200,642058165,4190,4190,4190,4190,0
|
|
20240923,135100,642058165,4190,4190,4190,4190,0
|
|
20240923,135000,642058165,4190,4190,4190,4190,0
|
|
20240923,134900,642058165,4190,4190,4190,4190,3
|
|
20240923,134800,642045595,4185,4185,4185,4185,12
|
|
20240923,134700,641995375,4185,4185,4185,4185,13
|
|
20240923,134600,641940970,4190,4185,4190,4185,109
|
|
20240923,134500,641484280,4185,4185,4185,4180,420
|
|
20240923,134400,639728580,4180,4175,4180,4175,302
|
|
20240923,134300,638466380,4175,4175,4175,4175,35
|
|
20240923,134200,638320255,4180,4180,4180,4180,1005
|
|
20240923,134100,634119355,4185,4185,4185,4185,50
|
|
20240923,134000,633910105,4175,4175,4175,4175,5
|
|
20240923,133900,633889230,4180,4180,4180,4180,0
|
|
20240923,133800,633889230,4180,4180,4180,4180,11
|
|
20240923,133700,633843250,4180,4180,4180,4180,0
|
|
20240923,133600,633843250,4180,4180,4180,4180,1
|
|
20240923,133500,633839070,4180,4175,4180,4175,632
|
|
20240923,133400,631200465,4175,4175,4175,4175,0
|
|
20240923,133300,631200465,4175,4175,4175,4175,0
|
|
20240923,133200,631200465,4175,4175,4175,4175,100
|
|
20240923,133100,630782965,4175,4175,4175,4175,0
|
|
20240923,133000,630782965,4175,4185,4185,4170,153
|
|
20240923,132900,630144400,4190,4185,4190,4185,16
|
|
20240923,132800,630077435,4175,4180,4180,4170,35
|
|
20240923,132700,629931295,4180,4180,4180,4180,0
|
|
20240923,132600,629931295,4180,4180,4190,4170,602
|
|
20240923,132500,627419565,4180,4175,4180,4170,2746
|
|
20240923,132400,615955020,4180,4180,4180,4180,1008
|
|
20240923,132300,611741580,4175,4180,4180,4175,700
|
|
20240923,132200,608818970,4185,4185,4185,4185,0
|
|
20240923,132100,608818970,4185,4185,4185,4185,1
|
|
20240923,132000,608814785,4175,4180,4180,4175,230
|
|
20240923,131900,607853425,4175,4175,4175,4175,722
|
|
20240923,131800,604839075,4170,4170,4170,4170,0
|
|
20240923,131700,604839075,4170,4175,4175,4170,452
|
|
20240923,131600,602954230,4175,4180,4180,4175,48
|
|
20240923,131500,602753815,4175,4175,4175,4175,0
|
|
20240923,131400,602753815,4175,4175,4175,4175,431
|
|
20240923,131300,600954390,4185,4185,4185,4185,0
|
|
20240923,131200,600954390,4185,4185,4185,4185,0
|
|
20240923,131100,600954390,4185,4180,4185,4180,47
|
|
20240923,131000,600757895,4185,4185,4185,4185,119
|
|
20240923,130900,600259880,4185,4185,4185,4185,0
|
|
20240923,130800,600259880,4185,4185,4185,4185,1
|
|
20240923,130700,600255695,4175,4175,4175,4175,0
|
|
20240923,130600,600255695,4175,4175,4175,4175,560
|
|
20240923,130500,597917695,4175,4180,4180,4175,888
|
|
20240923,130400,594210285,4185,4185,4185,4185,0
|
|
20240923,130300,594210285,4185,4185,4185,4185,0
|
|
20240923,130200,594210285,4185,4185,4185,4185,0
|
|
20240923,130100,594210285,4185,4185,4185,4185,0
|
|
20240923,130000,594210285,4185,4185,4185,4185,0
|
|
20240923,125900,594210285,4185,4185,4185,4185,5
|
|
20240923,125800,594189360,4180,4180,4180,4180,484
|
|
20240923,125700,592166240,4180,4180,4180,4180,9
|
|
20240923,125600,592128620,4175,4180,4180,4175,10
|
|
20240923,125500,592086840,4185,4185,4185,4185,1
|
|
20240923,125400,592082655,4185,4185,4185,4185,181
|
|
20240923,125300,591325170,4185,4185,4185,4185,0
|
|
20240923,125200,591325170,4185,4185,4185,4185,215
|
|
20240923,125100,590425395,4190,4185,4190,4185,64
|
|
20240923,125000,590157390,4190,4190,4190,4190,0
|
|
20240923,124900,590157390,4190,4190,4190,4190,0
|
|
20240923,124800,590157390,4190,4190,4190,4190,5
|
|
20240923,124700,590136440,4185,4185,4185,4185,41
|
|
20240923,124600,589964855,4190,4190,4190,4190,0
|
|
20240923,124500,589964855,4190,4190,4190,4190,5
|
|
20240923,124400,589943905,4185,4185,4185,4185,0
|
|
20240923,124300,589943905,4185,4185,4185,4185,314
|
|
20240923,124200,588629815,4185,4185,4185,4185,0
|
|
20240923,124100,588629815,4185,4185,4185,4185,0
|
|
20240923,124000,588629815,4185,4185,4185,4185,1
|
|
20240923,123900,588625630,4175,4175,4175,4175,162
|
|
20240923,123800,587949280,4175,4180,4180,4175,113
|
|
20240923,123700,587477230,4180,4180,4180,4180,82
|
|
20240923,123600,587134470,4185,4185,4185,4185,0
|
|
20240923,123500,587134470,4185,4185,4185,4185,0
|
|
20240923,123400,587134470,4185,4185,4185,4185,0
|
|
20240923,123300,587134470,4185,4185,4185,4185,427
|
|
20240923,123200,585347475,4190,4190,4190,4190,0
|
|
20240923,123100,585347475,4190,4190,4190,4190,0
|
|
20240923,123000,585347475,4190,4190,4190,4190,0
|
|
20240923,122900,585347475,4190,4190,4190,4190,0
|
|
20240923,122800,585347475,4190,4190,4190,4190,1
|
|
20240923,122700,585343285,4190,4190,4190,4190,0
|
|
20240923,122600,585343285,4190,4190,4190,4190,0
|
|
20240923,122500,585343285,4190,4190,4190,4190,1
|
|
20240923,122400,585339095,4190,4190,4190,4190,297
|
|
20240923,122300,584094665,4190,4190,4190,4190,6
|
|
20240923,122200,584069525,4190,4190,4190,4190,0
|
|
20240923,122100,584069525,4190,4185,4190,4185,179
|
|
20240923,122000,583319760,4185,4185,4185,4185,383
|
|
20240923,121900,581716905,4180,4195,4195,4180,1730
|
|
20240923,121800,574475775,4195,4195,4195,4195,0
|
|
20240923,121700,574475775,4195,4195,4195,4195,302
|
|
20240923,121600,573208885,4195,4195,4195,4195,427
|
|
20240923,121500,571417620,4190,4190,4190,4190,100
|
|
20240923,121400,570998620,4190,4190,4190,4190,271
|
|
20240923,121300,569863130,4190,4190,4190,4190,0
|
|
20240923,121200,569863130,4190,4190,4190,4190,82
|
|
20240923,121100,569519550,4195,4185,4195,4185,1001
|
|
20240923,121000,565327850,4180,4180,4180,4180,254
|
|
20240923,120900,564266130,4180,4175,4180,4175,121
|
|
20240923,120800,563760905,4180,4175,4180,4175,2
|
|
20240923,120700,563752550,4170,4180,4180,4170,5
|
|
20240923,120600,563731690,4170,4170,4170,4170,0
|
|
20240923,120500,563731690,4170,4170,4170,4170,0
|
|
20240923,120400,563731690,4170,4170,4170,4170,0
|
|
20240923,120300,563731690,4170,4170,4170,4170,0
|
|
20240923,120200,563731690,4170,4180,4180,4170,12
|
|
20240923,120100,563681620,4180,4180,4180,4180,0
|
|
20240923,120000,563681620,4180,4180,4180,4180,0
|
|
20240923,115900,563681620,4180,4180,4180,4180,0
|
|
20240923,115800,563681620,4180,4180,4185,4180,3
|
|
20240923,115700,563669075,4170,4175,4175,4170,502
|
|
20240923,115600,561575565,4175,4175,4180,4175,506
|
|
20240923,115500,559460815,4180,4180,4180,4180,1
|
|
20240923,115400,559456635,4180,4180,4180,4180,0
|
|
20240923,115300,559456635,4180,4180,4190,4170,1738
|
|
20240923,115200,552203235,4200,4200,4200,4200,0
|
|
20240923,115100,552203235,4200,4195,4200,4180,203
|
|
20240923,115000,551353975,4185,4185,4200,4185,710
|
|
20240923,114900,548379175,4180,4170,4180,4170,135
|
|
20240923,114800,547814885,4170,4170,4170,4170,1
|
|
20240923,114700,547810715,4170,4170,4170,4170,2
|
|
20240923,114600,547802375,4170,4170,4170,4170,2
|
|
20240923,114500,547794035,4170,4170,4170,4170,11
|
|
20240923,114400,547748165,4170,4170,4170,4170,1002
|
|
20240923,114300,543569825,4170,4165,4170,4165,2
|
|
20240923,114200,543561490,4165,4175,4175,4165,2986
|
|
20240923,114100,531105325,4185,4185,4185,4185,1
|
|
20240923,114000,531101140,4175,4175,4175,4175,177
|
|
20240923,113900,530362165,4175,4175,4175,4175,1
|
|
20240923,113800,530357990,4170,4165,4170,4165,230
|
|
20240923,113700,529399360,4165,4165,4165,4165,310
|
|
20240923,113600,528108210,4165,4165,4165,4165,24
|
|
20240923,113500,528008250,4165,4165,4165,4165,281
|
|
20240923,113400,526837885,4165,4160,4165,4160,78
|
|
20240923,113300,526513345,4165,4165,4170,4165,1082
|
|
20240923,113200,522006315,4165,4165,4165,4165,44
|
|
20240923,113100,521823055,4165,4165,4165,4165,47
|
|
20240923,113000,521627300,4175,4165,4175,4165,51
|
|
20240923,112900,521414855,4165,4165,4165,4165,0
|
|
20240923,112800,521414855,4165,4170,4170,4165,31
|
|
20240923,112700,521285735,4170,4170,4170,4170,0
|
|
20240923,112600,521285735,4170,4170,4170,4170,0
|
|
20240923,112500,521285735,4170,4170,4170,4170,842
|
|
20240923,112400,517774595,4175,4175,4175,4175,0
|
|
20240923,112300,517774595,4175,4175,4175,4175,2
|
|
20240923,112200,517766245,4175,4175,4175,4175,0
|
|
20240923,112100,517766245,4175,4170,4175,4170,65
|
|
20240923,112000,517495190,4175,4175,4175,4175,5
|
|
20240923,111900,517474315,4175,4175,4175,4175,3
|
|
20240923,111800,517461790,4175,4175,4175,4175,0
|
|
20240923,111700,517461790,4175,4175,4175,4175,123
|
|
20240923,111600,516948265,4175,4175,4175,4175,0
|
|
20240923,111500,516948265,4175,4175,4175,4175,14
|
|
20240923,111400,516889815,4175,4175,4175,4175,9
|
|
20240923,111300,516852240,4170,4170,4170,4170,41
|
|
20240923,111200,516681270,4170,4170,4170,4170,0
|
|
20240923,111100,516681270,4170,4170,4170,4170,0
|
|
20240923,111000,516681270,4170,4170,4170,4170,118
|
|
20240923,110900,516189210,4160,4160,4160,4160,0
|
|
20240923,110800,516189210,4160,4160,4160,4160,0
|
|
20240923,110700,516189210,4160,4160,4160,4160,0
|
|
20240923,110600,516189210,4160,4160,4160,4160,0
|
|
20240923,110500,516189210,4160,4160,4160,4160,500
|
|
20240923,110400,514109210,4160,4160,4160,4160,105
|
|
20240923,110300,513672410,4170,4165,4170,4165,81
|
|
20240923,110200,513334945,4155,4160,4160,4155,2000
|
|
20240923,110100,505018425,4170,4170,4170,4170,0
|
|
20240923,110000,505018425,4170,4170,4170,4170,1717
|
|
20240923,105900,497858535,4170,4170,4170,4170,394
|
|
20240923,105800,496215555,4170,4170,4170,4170,0
|
|
20240923,105700,496215555,4170,4160,4170,4160,307
|
|
20240923,105600,494935375,4160,4160,4160,4160,0
|
|
20240923,105500,494935375,4160,4160,4160,4160,1
|
|
20240923,105400,494931215,4160,4160,4160,4160,501
|
|
20240923,105300,492847055,4160,4160,4160,4160,349
|
|
20240923,105200,491395215,4160,4160,4160,4160,0
|
|
20240923,105100,491395215,4160,4160,4160,4160,0
|
|
20240923,105000,491395215,4160,4165,4165,4160,2610
|
|
20240923,104900,480535865,4165,4165,4165,4165,76
|
|
20240923,104800,480219325,4165,4165,4165,4165,1251
|
|
20240923,104700,475008910,4170,4170,4170,4170,95
|
|
20240923,104600,474612760,4170,4170,4170,4170,6
|
|
20240923,104500,474587740,4185,4185,4185,4185,0
|
|
20240923,104400,474587740,4185,4185,4185,4185,57
|
|
20240923,104300,474349195,4175,4175,4175,4175,43
|
|
20240923,104200,474169670,4170,4185,4185,4170,2776
|
|
20240923,104100,462566370,4185,4185,4185,4185,0
|
|
20240923,104000,462566370,4185,4185,4185,4185,15
|
|
20240923,103900,462503595,4185,4185,4185,4185,31
|
|
20240923,103800,462373860,4195,4185,4195,4185,6
|
|
20240923,103700,462348700,4185,4185,4185,4185,32
|
|
20240923,103600,462214780,4180,4180,4180,4180,14
|
|
20240923,103500,462156260,4180,4180,4180,4180,0
|
|
20240923,103400,462156260,4180,4180,4180,4180,6
|
|
20240923,103300,462131180,4180,4185,4195,4180,718
|
|
20240923,103200,459128115,4180,4180,4180,4180,179
|
|
20240923,103100,458379895,4180,4180,4180,4180,3
|
|
20240923,103000,458367355,4180,4180,4180,4180,3
|
|
20240923,102900,458354815,4180,4180,4180,4180,100
|
|
20240923,102800,457936815,4175,4175,4175,4175,0
|
|
20240923,102700,457936815,4175,4175,4175,4175,24
|
|
20240923,102600,457836615,4170,4180,4185,4170,66
|
|
20240923,102500,457560835,4180,4180,4180,4180,0
|
|
20240923,102400,457560835,4180,4180,4180,4180,10
|
|
20240923,102300,457519035,4180,4180,4180,4180,1
|
|
20240923,102200,457514855,4170,4170,4170,4170,0
|
|
20240923,102100,457514855,4170,4175,4180,4170,90
|
|
20240923,102000,457138875,4170,4170,4170,4170,54
|
|
20240923,101900,456913695,4170,4170,4170,4170,41
|
|
20240923,101800,456742725,4165,4165,4165,4165,650
|
|
20240923,101700,454035475,4160,4160,4160,4160,77
|
|
20240923,101600,453715155,4165,4165,4165,4160,1741
|
|
20240923,101500,446471390,4160,4160,4165,4160,778
|
|
20240923,101400,443234905,4160,4170,4170,4160,4655
|
|
20240923,101300,423855285,4170,4170,4170,4170,6
|
|
20240923,101200,423830265,4175,4175,4175,4175,1
|
|
20240923,101100,423826090,4165,4170,4170,4165,987
|
|
20240923,101000,419712095,4185,4185,4185,4185,0
|
|
20240923,100900,419712095,4185,4170,4185,4170,24
|
|
20240923,100800,419611945,4170,4175,4185,4170,39
|
|
20240923,100700,419448980,4175,4180,4185,4175,477
|
|
20240923,100600,417455050,4180,4180,4180,4180,31
|
|
20240923,100500,417325470,4185,4175,4185,4175,262
|
|
20240923,100400,416229850,4175,4175,4180,4175,55
|
|
20240923,100300,416000200,4175,4180,4180,4165,1224
|
|
20240923,100200,410895055,4180,4195,4195,4180,18
|
|
20240923,100100,410819650,4180,4180,4185,4180,385
|
|
20240923,100000,409209385,4170,4175,4180,4165,1900
|
|
20240923,095900,401284700,4175,4175,4175,4175,0
|
|
20240923,095800,401284700,4175,4175,4175,4175,160
|
|
20240923,095700,400616700,4175,4170,4185,4170,780
|
|
20240923,095600,397360560,4160,4160,4160,4160,354
|
|
20240923,095500,395887920,4160,4160,4160,4160,0
|
|
20240923,095400,395887920,4160,4165,4165,4160,1906
|
|
20240923,095300,387953195,4165,4175,4175,4165,22
|
|
20240923,095200,387861455,4175,4165,4175,4160,435
|
|
20240923,095100,386049115,4175,4165,4175,4165,475
|
|
20240923,095000,384070710,4165,4165,4165,4165,215
|
|
20240923,094900,383175235,4165,4165,4165,4165,0
|
|
20240923,094800,383175235,4165,4170,4170,4165,801
|
|
20240923,094700,379839015,4175,4175,4175,4175,16
|
|
20240923,094600,379772215,4175,4165,4175,4165,1799
|
|
20240923,094500,372279115,4165,4175,4180,4165,182
|
|
20240923,094400,371519445,4180,4175,4180,4175,16
|
|
20240923,094300,371452580,4175,4170,4185,4170,471
|
|
20240923,094200,369486000,4175,4175,4175,4175,0
|
|
20240923,094100,369486000,4175,4175,4175,4175,41
|
|
20240923,094000,369314825,4175,4170,4175,4165,5202
|
|
20240923,093900,347622310,4170,4170,4170,4160,363
|
|
20240923,093800,346109260,4170,4170,4175,4170,2596
|
|
20240923,093700,335281470,4170,4170,4175,4160,1589
|
|
20240923,093600,328662650,4170,4175,4180,4160,6351
|
|
20240923,093500,302197340,4175,4175,4175,4175,150
|
|
20240923,093400,301571090,4175,4185,4185,4175,1217
|
|
20240923,093300,296480945,4185,4195,4195,4175,1334
|
|
20240923,093200,290898960,4195,4190,4195,4190,220
|
|
20240923,093100,289976810,4185,4180,4185,4180,248
|
|
20240923,093000,288939170,4185,4180,4185,4175,781
|
|
20240923,092900,285673205,4185,4180,4185,4180,791
|
|
20240923,092800,282365305,4180,4180,4180,4180,12
|
|
20240923,092700,282315145,4180,4180,4180,4180,159
|
|
20240923,092600,281650525,4185,4185,4185,4185,0
|
|
20240923,092500,281650525,4185,4175,4185,4175,213
|
|
20240923,092400,280760290,4170,4165,4180,4165,387
|
|
20240923,092300,279144870,4170,4185,4185,4165,606
|
|
20240923,092200,276615200,4185,4170,4185,4170,35
|
|
20240923,092100,276468740,4170,4175,4185,4160,2127
|
|
20240923,092000,267614350,4180,4175,4180,4160,5759
|
|
20240923,091900,243618335,4175,4175,4175,4175,162
|
|
20240923,091800,242941985,4175,4180,4185,4175,38
|
|
20240923,091700,242783190,4180,4175,4200,4175,671
|
|
20240923,091600,239968630,4170,4185,4200,4170,2707
|
|
20240923,091500,228664485,4180,4185,4205,4180,839
|
|
20240923,091400,225153215,4185,4195,4195,4185,807
|
|
20240923,091300,221771385,4210,4210,4210,4210,537
|
|
20240923,091200,219510615,4215,4175,4215,4170,215
|
|
20240923,091100,218610680,4200,4175,4200,4170,702
|
|
20240923,091000,215676235,4165,4165,4165,4150,6818
|
|
20240923,090900,187331795,4170,4170,4195,4170,2095
|
|
20240923,090800,178591120,4175,4190,4195,4170,5894
|
|
20240923,090700,153961245,4190,4190,4200,4180,1417
|
|
20240923,090600,148029390,4190,4195,4220,4190,800
|
|
20240923,090500,144674145,4200,4190,4225,4185,265
|
|
20240923,090400,143564910,4190,4215,4220,4190,1653
|
|
20240923,090300,136615880,4215,4170,4215,4170,1155
|
|
20240923,090200,131767515,4170,4170,4190,4150,6096
|
|
20240923,090100,106406855,4170,4190,4195,4170,4873
|
|
20240923,090000,86067925,4195,4260,4260,4110,20263
|