689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,202600,514462145,4130,4130,4130,4130,8353
|
|
20240924,202500,514462145,4130,4130,4130,4130,0
|
|
20240924,202400,514462145,4130,4130,4130,4130,0
|
|
20240924,202300,514462145,4130,4130,4130,4130,0
|
|
20240924,202200,514462145,4130,4130,4130,4130,0
|
|
20240924,202100,514462145,4130,4130,4130,4130,0
|
|
20240924,202000,514462145,4130,4130,4130,4130,0
|
|
20240924,201900,514462145,4130,4130,4130,4130,0
|
|
20240924,201800,514462145,4130,4130,4130,4130,0
|
|
20240924,201700,514462145,4130,4130,4130,4130,0
|
|
20240924,201600,514462145,4130,4130,4130,4130,0
|
|
20240924,201500,514462145,4130,4130,4130,4130,0
|
|
20240924,201400,514462145,4130,4130,4130,4130,0
|
|
20240924,201300,514462145,4130,4130,4130,4130,0
|
|
20240924,201200,514462145,4130,4130,4130,4130,0
|
|
20240924,201100,514462145,4130,4130,4130,4130,0
|
|
20240924,201000,514462145,4130,4130,4130,4130,0
|
|
20240924,200900,514462145,4130,4130,4130,4130,0
|
|
20240924,200800,514462145,4130,4130,4130,4130,0
|
|
20240924,200700,514462145,4130,4130,4130,4130,0
|
|
20240924,200600,514462145,4130,4130,4130,4130,0
|
|
20240924,200500,514462145,4130,4130,4130,4130,0
|
|
20240924,200400,514462145,4130,4130,4130,4130,0
|
|
20240924,200300,514462145,4130,4130,4130,4130,0
|
|
20240924,200200,514462145,4130,4130,4130,4130,0
|
|
20240924,200100,514462145,4130,4130,4130,4130,0
|
|
20240924,200000,514462145,4130,4130,4130,4130,0
|
|
20240924,195900,514462145,4130,4130,4130,4130,0
|
|
20240924,195800,514462145,4130,4130,4130,4130,0
|
|
20240924,195700,514462145,4130,4130,4130,4130,0
|
|
20240924,195600,514462145,4130,4130,4130,4130,8353
|
|
20240924,195500,514462145,4130,4130,4130,4130,0
|
|
20240924,195400,514462145,4130,4130,4130,4130,0
|
|
20240924,195300,514462145,4130,4130,4130,4130,0
|
|
20240924,195200,514462145,4130,4130,4130,4130,0
|
|
20240924,195100,514462145,4130,4130,4130,4130,0
|
|
20240924,195000,514462145,4130,4130,4130,4130,0
|
|
20240924,194900,514462145,4130,4130,4130,4130,0
|
|
20240924,194800,514462145,4130,4130,4130,4130,0
|
|
20240924,194700,514462145,4130,4130,4130,4130,0
|
|
20240924,194600,514462145,4130,4130,4130,4130,0
|
|
20240924,194500,514462145,4130,4130,4130,4130,0
|
|
20240924,194400,514462145,4130,4130,4130,4130,0
|
|
20240924,194300,514462145,4130,4130,4130,4130,0
|
|
20240924,194200,514462145,4130,4130,4130,4130,0
|
|
20240924,194100,514462145,4130,4130,4130,4130,0
|
|
20240924,194000,514462145,4130,4130,4130,4130,0
|
|
20240924,193900,514462145,4130,4130,4130,4130,0
|
|
20240924,193800,514462145,4130,4130,4130,4130,0
|
|
20240924,193700,514462145,4130,4130,4130,4130,0
|
|
20240924,193600,514462145,4130,4130,4130,4130,0
|
|
20240924,193500,514462145,4130,4130,4130,4130,0
|
|
20240924,193400,514462145,4130,4130,4130,4130,0
|
|
20240924,193300,514462145,4130,4130,4130,4130,0
|
|
20240924,193200,514462145,4130,4130,4130,4130,0
|
|
20240924,193100,514462145,4130,4130,4130,4130,0
|
|
20240924,193000,514462145,4130,4130,4130,4130,0
|
|
20240924,192900,514462145,4130,4130,4130,4130,0
|
|
20240924,192800,514462145,4130,4130,4130,4130,0
|
|
20240924,192700,514462145,4130,4130,4130,4130,0
|
|
20240924,192600,514462145,4130,4130,4130,4130,8353
|
|
20240924,192500,514462145,4130,4130,4130,4130,0
|
|
20240924,192400,514462145,4130,4130,4130,4130,0
|
|
20240924,192300,514462145,4130,4130,4130,4130,0
|
|
20240924,192200,514462145,4130,4130,4130,4130,0
|
|
20240924,192100,514462145,4130,4130,4130,4130,0
|
|
20240924,192000,514462145,4130,4130,4130,4130,0
|
|
20240924,191900,514462145,4130,4130,4130,4130,0
|
|
20240924,191800,514462145,4130,4130,4130,4130,0
|
|
20240924,191700,514462145,4130,4130,4130,4130,0
|
|
20240924,191600,514462145,4130,4130,4130,4130,0
|
|
20240924,191500,514462145,4130,4130,4130,4130,0
|
|
20240924,191400,514462145,4130,4130,4130,4130,0
|
|
20240924,191300,514462145,4130,4130,4130,4130,0
|
|
20240924,191200,514462145,4130,4130,4130,4130,0
|
|
20240924,191100,514462145,4130,4130,4130,4130,0
|
|
20240924,191000,514462145,4130,4130,4130,4130,0
|
|
20240924,190900,514462145,4130,4130,4130,4130,0
|
|
20240924,190800,514462145,4130,4130,4130,4130,0
|
|
20240924,190700,514462145,4130,4130,4130,4130,0
|
|
20240924,190600,514462145,4130,4130,4130,4130,0
|
|
20240924,190500,514462145,4130,4130,4130,4130,0
|
|
20240924,190400,514462145,4130,4130,4130,4130,0
|
|
20240924,190300,514462145,4130,4130,4130,4130,0
|
|
20240924,190200,514462145,4130,4130,4130,4130,0
|
|
20240924,190100,514462145,4130,4130,4130,4130,0
|
|
20240924,190000,514462145,4130,4130,4130,4130,0
|
|
20240924,185900,514462145,4130,4130,4130,4130,0
|
|
20240924,185800,514462145,4130,4130,4130,4130,0
|
|
20240924,185700,514462145,4130,4130,4130,4130,0
|
|
20240924,185600,514462145,4130,4130,4130,4130,8353
|
|
20240924,185500,514462145,4130,4130,4130,4130,0
|
|
20240924,185400,514462145,4130,4130,4130,4130,0
|
|
20240924,185300,514462145,4130,4130,4130,4130,0
|
|
20240924,185200,514462145,4130,4130,4130,4130,0
|
|
20240924,185100,514462145,4130,4130,4130,4130,0
|
|
20240924,185000,514462145,4130,4130,4130,4130,0
|
|
20240924,184900,514462145,4130,4130,4130,4130,0
|
|
20240924,184800,514462145,4130,4130,4130,4130,0
|
|
20240924,184700,514462145,4130,4130,4130,4130,0
|
|
20240924,184600,514462145,4130,4130,4130,4130,0
|
|
20240924,184500,514462145,4130,4130,4130,4130,0
|
|
20240924,184400,514462145,4130,4130,4130,4130,0
|
|
20240924,184300,514462145,4130,4130,4130,4130,0
|
|
20240924,184200,514462145,4130,4130,4130,4130,0
|
|
20240924,184100,514462145,4130,4130,4130,4130,0
|
|
20240924,184000,514462145,4130,4130,4130,4130,0
|
|
20240924,183900,514462145,4130,4130,4130,4130,0
|
|
20240924,183800,514462145,4130,4130,4130,4130,0
|
|
20240924,183700,514462145,4130,4130,4130,4130,0
|
|
20240924,183600,514462145,4130,4130,4130,4130,0
|
|
20240924,183500,514462145,4130,4130,4130,4130,0
|
|
20240924,183400,514462145,4130,4130,4130,4130,0
|
|
20240924,183300,514462145,4130,4130,4130,4130,0
|
|
20240924,183200,514462145,4130,4130,4130,4130,0
|
|
20240924,183100,514462145,4130,4130,4130,4130,0
|
|
20240924,183000,514462145,4130,4130,4130,4130,0
|
|
20240924,182900,514462145,4130,4130,4130,4130,0
|
|
20240924,182800,514462145,4130,4130,4130,4130,0
|
|
20240924,182700,514462145,4130,4130,4130,4130,0
|
|
20240924,182600,514462145,4130,4130,4130,4130,8353
|
|
20240924,182500,514462145,4130,4130,4130,4130,0
|
|
20240924,182400,514462145,4130,4130,4130,4130,0
|
|
20240924,182300,514462145,4130,4130,4130,4130,0
|
|
20240924,182200,514462145,4130,4130,4130,4130,0
|
|
20240924,182100,514462145,4130,4130,4130,4130,0
|
|
20240924,182000,514462145,4130,4130,4130,4130,0
|
|
20240924,181900,514462145,4130,4130,4130,4130,0
|
|
20240924,181800,514462145,4130,4130,4130,4130,0
|
|
20240924,181700,514462145,4130,4130,4130,4130,0
|
|
20240924,181600,514462145,4130,4130,4130,4130,0
|
|
20240924,181500,514462145,4130,4130,4130,4130,0
|
|
20240924,181400,514462145,4130,4130,4130,4130,0
|
|
20240924,181300,514462145,4130,4130,4130,4130,0
|
|
20240924,181200,514462145,4130,4130,4130,4130,0
|
|
20240924,181100,514462145,4130,4130,4130,4130,0
|
|
20240924,181000,514462145,4130,4130,4130,4130,0
|
|
20240924,180900,514462145,4130,4130,4130,4130,0
|
|
20240924,180800,514462145,4130,4130,4130,4130,0
|
|
20240924,180700,514462145,4130,4130,4130,4130,0
|
|
20240924,180600,514462145,4130,4130,4130,4130,0
|
|
20240924,180500,514462145,4130,4130,4130,4130,0
|
|
20240924,180400,514462145,4130,4130,4130,4130,0
|
|
20240924,180300,514462145,4130,4130,4130,4130,0
|
|
20240924,180200,514462145,4130,4130,4130,4130,0
|
|
20240924,180100,514462145,4130,4130,4130,4130,0
|
|
20240924,180000,514462145,4130,4130,4130,4130,0
|
|
20240924,175900,514462145,4130,4130,4130,4130,0
|
|
20240924,175800,514462145,4130,4130,4130,4130,0
|
|
20240924,175700,514462145,4130,4130,4130,4130,0
|
|
20240924,175600,514462145,4130,4130,4130,4130,8353
|
|
20240924,175500,514462145,4130,4130,4130,4130,0
|
|
20240924,175400,514462145,4130,4130,4130,4130,0
|
|
20240924,175300,514462145,4130,4130,4130,4130,0
|
|
20240924,175200,514462145,4130,4130,4130,4130,0
|
|
20240924,175100,514462145,4130,4130,4130,4130,0
|
|
20240924,175000,514462145,4130,4130,4130,4130,0
|
|
20240924,174900,514462145,4130,4130,4130,4130,0
|
|
20240924,174800,514462145,4130,4130,4130,4130,0
|
|
20240924,174700,514462145,4130,4130,4130,4130,0
|
|
20240924,174600,514462145,4130,4130,4130,4130,0
|
|
20240924,174500,514462145,4130,4130,4130,4130,0
|
|
20240924,174400,514462145,4130,4130,4130,4130,0
|
|
20240924,174300,514462145,4130,4130,4130,4130,0
|
|
20240924,174200,514462145,4130,4130,4130,4130,0
|
|
20240924,174100,514462145,4130,4130,4130,4130,0
|
|
20240924,174000,514462145,4130,4130,4130,4130,0
|
|
20240924,173900,514462145,4130,4130,4130,4130,0
|
|
20240924,173800,514462145,4130,4130,4130,4130,0
|
|
20240924,173700,514462145,4130,4130,4130,4130,0
|
|
20240924,173600,514462145,4130,4130,4130,4130,0
|
|
20240924,173500,514462145,4130,4130,4130,4130,0
|
|
20240924,173400,514462145,4130,4130,4130,4130,0
|
|
20240924,173300,514462145,4130,4130,4130,4130,0
|
|
20240924,173200,514462145,4130,4130,4130,4130,0
|
|
20240924,173100,514462145,4130,4130,4130,4130,0
|
|
20240924,173000,514462145,4130,4130,4130,4130,0
|
|
20240924,172900,514462145,4130,4130,4130,4130,0
|
|
20240924,172800,514462145,4130,4130,4130,4130,0
|
|
20240924,172700,514462145,4130,4130,4130,4130,0
|
|
20240924,172600,514462145,4130,4130,4130,4130,8353
|
|
20240924,172500,514462145,4130,4130,4130,4130,0
|
|
20240924,172400,514462145,4130,4130,4130,4130,0
|
|
20240924,172300,514462145,4130,4130,4130,4130,0
|
|
20240924,172200,514462145,4130,4130,4130,4130,0
|
|
20240924,172100,514462145,4130,4130,4130,4130,0
|
|
20240924,172000,514462145,4130,4130,4130,4130,0
|
|
20240924,171900,514462145,4130,4130,4130,4130,0
|
|
20240924,171800,514462145,4130,4130,4130,4130,0
|
|
20240924,171700,514462145,4130,4130,4130,4130,0
|
|
20240924,171600,514462145,4130,4130,4130,4130,0
|
|
20240924,171500,514462145,4130,4130,4130,4130,0
|
|
20240924,171400,514462145,4130,4130,4130,4130,0
|
|
20240924,171300,514462145,4130,4130,4130,4130,0
|
|
20240924,171200,514462145,4130,4130,4130,4130,0
|
|
20240924,171100,514462145,4130,4130,4130,4130,0
|
|
20240924,171000,514462145,4130,4130,4130,4130,0
|
|
20240924,170900,514462145,4130,4130,4130,4130,0
|
|
20240924,170800,514462145,4130,4130,4130,4130,0
|
|
20240924,170700,514462145,4130,4130,4130,4130,0
|
|
20240924,170600,514462145,4130,4130,4130,4130,0
|
|
20240924,170500,514462145,4130,4130,4130,4130,0
|
|
20240924,170400,514462145,4130,4130,4130,4130,0
|
|
20240924,170300,514462145,4130,4130,4130,4130,0
|
|
20240924,170200,514462145,4130,4130,4130,4130,0
|
|
20240924,170100,514462145,4130,4130,4130,4130,0
|
|
20240924,170000,514462145,4130,4130,4130,4130,0
|
|
20240924,165900,514462145,4130,4130,4130,4130,0
|
|
20240924,165800,514462145,4130,4130,4130,4130,0
|
|
20240924,165700,514462145,4130,4130,4130,4130,0
|
|
20240924,165600,514462145,4130,4130,4130,4130,8353
|
|
20240924,165500,514462145,4130,4130,4130,4130,0
|
|
20240924,165400,514462145,4130,4130,4130,4130,0
|
|
20240924,165300,514462145,4130,4130,4130,4130,0
|
|
20240924,165200,514462145,4130,4130,4130,4130,0
|
|
20240924,165100,514462145,4130,4130,4130,4130,0
|
|
20240924,165000,514462145,4130,4130,4130,4130,0
|
|
20240924,164900,514462145,4130,4130,4130,4130,0
|
|
20240924,164800,514462145,4130,4130,4130,4130,0
|
|
20240924,164700,514462145,4130,4130,4130,4130,0
|
|
20240924,164600,514462145,4130,4130,4130,4130,0
|
|
20240924,164500,514462145,4130,4130,4130,4130,0
|
|
20240924,164400,514462145,4130,4130,4130,4130,0
|
|
20240924,164300,514462145,4130,4130,4130,4130,0
|
|
20240924,164200,514462145,4130,4130,4130,4130,0
|
|
20240924,164100,514462145,4130,4130,4130,4130,0
|
|
20240924,164000,514462145,4130,4130,4130,4130,0
|
|
20240924,163900,514462145,4130,4130,4130,4130,0
|
|
20240924,163800,514462145,4130,4130,4130,4130,0
|
|
20240924,163700,514462145,4130,4130,4130,4130,0
|
|
20240924,163600,514462145,4130,4130,4130,4130,0
|
|
20240924,163500,514462145,4130,4130,4130,4130,0
|
|
20240924,163400,514462145,4130,4130,4130,4130,0
|
|
20240924,163300,514462145,4130,4130,4130,4130,0
|
|
20240924,163200,514462145,4130,4130,4130,4130,0
|
|
20240924,163100,514462145,4130,4130,4130,4130,0
|
|
20240924,163000,514462145,4130,4130,4130,4130,0
|
|
20240924,162900,514462145,4130,4130,4130,4130,0
|
|
20240924,162800,514462145,4130,4130,4130,4130,0
|
|
20240924,162700,514462145,4130,4130,4130,4130,0
|
|
20240924,162600,514462145,4130,4130,4130,4130,8353
|
|
20240924,162500,514462145,4130,4130,4130,4130,0
|
|
20240924,162400,514462145,4130,4130,4130,4130,0
|
|
20240924,162300,514462145,4130,4130,4130,4130,0
|
|
20240924,162200,514462145,4130,4130,4130,4130,0
|
|
20240924,162100,514462145,4130,4130,4130,4130,0
|
|
20240924,162000,514462145,4130,4130,4130,4130,0
|
|
20240924,161900,514462145,4130,4130,4130,4130,0
|
|
20240924,161800,514462145,4130,4130,4130,4130,0
|
|
20240924,161700,514462145,4130,4130,4130,4130,0
|
|
20240924,161600,514462145,4130,4130,4130,4130,0
|
|
20240924,161500,514462145,4130,4130,4130,4130,0
|
|
20240924,161400,514462145,4130,4130,4130,4130,0
|
|
20240924,161300,514462145,4130,4130,4130,4130,0
|
|
20240924,161200,514462145,4130,4130,4130,4130,0
|
|
20240924,161100,514462145,4130,4130,4130,4130,0
|
|
20240924,161000,514462145,4130,4130,4130,4130,0
|
|
20240924,160900,514462145,4130,4130,4130,4130,0
|
|
20240924,160800,514462145,4130,4130,4130,4130,0
|
|
20240924,160700,514462145,4130,4130,4130,4130,0
|
|
20240924,160600,514462145,4130,4130,4130,4130,0
|
|
20240924,160500,514462145,4130,4130,4130,4130,0
|
|
20240924,160400,514462145,4130,4130,4130,4130,0
|
|
20240924,160300,514462145,4130,4130,4130,4130,0
|
|
20240924,160200,514462145,4130,4130,4130,4130,0
|
|
20240924,160100,514462145,4130,4130,4130,4130,0
|
|
20240924,160000,514462145,4130,4130,4130,4130,0
|
|
20240924,155900,514462145,4130,4130,4130,4130,0
|
|
20240924,155800,514462145,4130,4130,4130,4130,0
|
|
20240924,155700,514462145,4130,4130,4130,4130,0
|
|
20240924,155600,514462145,4130,4130,4130,4130,8353
|
|
20240924,155500,514462145,4130,4130,4130,4130,0
|
|
20240924,155400,514462145,4130,4130,4130,4130,0
|
|
20240924,155300,514462145,4130,4130,4130,4130,0
|
|
20240924,155200,514462145,4130,4130,4130,4130,0
|
|
20240924,155100,514462145,4130,4130,4130,4130,0
|
|
20240924,155000,514462145,4130,4130,4130,4130,0
|
|
20240924,154900,514462145,4130,4130,4130,4130,0
|
|
20240924,154800,514462145,4130,4130,4130,4130,0
|
|
20240924,154700,514462145,4130,4130,4130,4130,0
|
|
20240924,154600,514462145,4130,4130,4130,4130,0
|
|
20240924,154500,514462145,4130,4130,4130,4130,0
|
|
20240924,154400,514462145,4130,4130,4130,4130,0
|
|
20240924,154300,514462145,4130,4130,4130,4130,0
|
|
20240924,154200,514462145,4130,4130,4130,4130,0
|
|
20240924,154100,514462145,4130,4130,4130,4130,0
|
|
20240924,154000,514462145,4130,4130,4130,4130,0
|
|
20240924,153900,514462145,4130,4130,4130,4130,0
|
|
20240924,153800,514462145,4130,4130,4130,4130,0
|
|
20240924,153700,514462145,4130,4130,4130,4130,0
|
|
20240924,153600,514462145,4130,4130,4130,4130,0
|
|
20240924,153500,514462145,4130,4130,4130,4130,0
|
|
20240924,153400,514462145,4130,4130,4130,4130,0
|
|
20240924,153300,514462145,4130,4130,4130,4130,0
|
|
20240924,153200,514462145,4130,4130,4130,4130,0
|
|
20240924,153100,514462145,4130,4130,4130,4130,0
|
|
20240924,153000,514462145,4130,4130,4130,4130,8353
|
|
20240924,152900,479964255,4140,4140,4140,4140,0
|
|
20240924,152800,479964255,4140,4140,4140,4140,0
|
|
20240924,152700,479964255,4140,4140,4140,4140,0
|
|
20240924,152600,479964255,4140,4140,4140,4140,0
|
|
20240924,152500,479964255,4140,4140,4140,4140,0
|
|
20240924,152400,479964255,4140,4140,4140,4140,0
|
|
20240924,152300,479964255,4140,4140,4140,4140,0
|
|
20240924,152200,479964255,4140,4140,4140,4140,0
|
|
20240924,152100,479964255,4140,4140,4140,4140,0
|
|
20240924,152000,479964255,4140,4140,4140,4140,0
|
|
20240924,151900,479964255,4140,4140,4140,4140,1330
|
|
20240924,151800,474458055,4150,4150,4150,4150,100
|
|
20240924,151700,474043055,4140,4145,4145,4140,542
|
|
20240924,151600,471799165,4140,4145,4145,4140,440
|
|
20240924,151500,469975615,4145,4150,4150,4140,387
|
|
20240924,151400,468372275,4145,4145,4145,4145,0
|
|
20240924,151300,468372275,4145,4150,4155,4145,242
|
|
20240924,151200,467367975,4150,4150,4150,4150,240
|
|
20240924,151100,466371975,4155,4155,4155,4155,0
|
|
20240924,151000,466371975,4155,4155,4155,4155,1
|
|
20240924,150900,466367820,4155,4155,4155,4155,13
|
|
20240924,150800,466313805,4155,4155,4155,4155,0
|
|
20240924,150700,466313805,4155,4155,4155,4155,0
|
|
20240924,150600,466313805,4155,4155,4155,4155,6
|
|
20240924,150500,466288875,4150,4150,4150,4150,230
|
|
20240924,150400,465334375,4150,4150,4150,4150,0
|
|
20240924,150300,465334375,4150,4150,4150,4150,0
|
|
20240924,150200,465334375,4150,4155,4155,4150,209
|
|
20240924,150100,464467020,4155,4155,4155,4155,0
|
|
20240924,150000,464467020,4155,4150,4155,4150,573
|
|
20240924,145900,462086210,4150,4150,4150,4150,72
|
|
20240924,145800,461787410,4150,4150,4150,4150,0
|
|
20240924,145700,461787410,4150,4145,4150,4145,33
|
|
20240924,145600,461650465,4145,4145,4145,4145,0
|
|
20240924,145500,461650465,4145,4150,4150,4145,680
|
|
20240924,145400,458831845,4150,4150,4150,4150,1
|
|
20240924,145300,458827695,4155,4155,4155,4155,139
|
|
20240924,145200,458250150,4155,4150,4155,4150,8
|
|
20240924,145100,458216940,4150,4155,4155,4150,91
|
|
20240924,145000,457839285,4155,4155,4155,4155,306
|
|
20240924,144900,456567855,4145,4145,4145,4145,0
|
|
20240924,144800,456567855,4145,4145,4145,4145,42
|
|
20240924,144700,456393765,4145,4145,4145,4145,0
|
|
20240924,144600,456393765,4145,4145,4145,4145,0
|
|
20240924,144500,456393765,4145,4145,4145,4145,0
|
|
20240924,144400,456393765,4145,4145,4145,4145,0
|
|
20240924,144300,456393765,4145,4145,4145,4140,3420
|
|
20240924,144200,442232865,4145,4145,4145,4145,80
|
|
20240924,144100,441901265,4145,4145,4145,4145,1000
|
|
20240924,144000,437756265,4145,4145,4145,4145,0
|
|
20240924,143900,437756265,4145,4145,4145,4145,0
|
|
20240924,143800,437756265,4145,4145,4145,4145,25
|
|
20240924,143700,437652640,4145,4145,4150,4145,209
|
|
20240924,143600,436786290,4145,4145,4145,4145,0
|
|
20240924,143500,436786290,4145,4145,4145,4145,60
|
|
20240924,143400,436537590,4145,4145,4145,4145,500
|
|
20240924,143300,434465090,4145,4145,4145,4145,134
|
|
20240924,143200,433909660,4145,4145,4145,4145,0
|
|
20240924,143100,433909660,4145,4145,4145,4145,1000
|
|
20240924,143000,429764660,4150,4150,4150,4150,0
|
|
20240924,142900,429764660,4150,4150,4150,4150,492
|
|
20240924,142800,427722860,4150,4150,4150,4150,544
|
|
20240924,142700,425465260,4150,4150,4150,4150,0
|
|
20240924,142600,425465260,4150,4150,4150,4150,132
|
|
20240924,142500,424917460,4150,4150,4150,4150,0
|
|
20240924,142400,424917460,4150,4150,4150,4150,392
|
|
20240924,142300,423290660,4155,4155,4155,4155,0
|
|
20240924,142200,423290660,4155,4155,4155,4155,7
|
|
20240924,142100,423261575,4155,4155,4155,4155,3
|
|
20240924,142000,423249110,4155,4155,4155,4155,11
|
|
20240924,141900,423203405,4150,4155,4155,4150,33
|
|
20240924,141800,423066450,4160,4160,4160,4160,0
|
|
20240924,141700,423066450,4160,4160,4160,4160,230
|
|
20240924,141600,422109650,4160,4155,4160,4150,55
|
|
20240924,141500,421881230,4155,4155,4155,4155,0
|
|
20240924,141400,421881230,4155,4160,4160,4155,1301
|
|
20240924,141300,416475380,4160,4160,4160,4160,2
|
|
20240924,141200,416467060,4160,4160,4160,4160,118
|
|
20240924,141100,415976180,4160,4165,4165,4160,38
|
|
20240924,141000,415817980,4165,4165,4165,4165,14
|
|
20240924,140900,415759670,4160,4160,4160,4160,0
|
|
20240924,140800,415759670,4160,4160,4160,4160,0
|
|
20240924,140700,415759670,4160,4160,4160,4160,120
|
|
20240924,140600,415260470,4160,4160,4160,4160,0
|
|
20240924,140500,415260470,4160,4160,4160,4160,0
|
|
20240924,140400,415260470,4160,4160,4160,4160,15
|
|
20240924,140300,415198070,4150,4140,4150,4140,25172
|
|
20240924,140200,310976360,4140,4140,4140,4140,1053
|
|
20240924,140100,306616940,4140,4140,4140,4140,0
|
|
20240924,140000,306616940,4140,4140,4140,4140,400
|
|
20240924,135900,304960940,4140,4140,4140,4140,0
|
|
20240924,135800,304960940,4140,4140,4140,4140,0
|
|
20240924,135700,304960940,4140,4140,4140,4140,50
|
|
20240924,135600,304753940,4140,4140,4140,4140,0
|
|
20240924,135500,304753940,4140,4140,4140,4140,1511
|
|
20240924,135400,298498400,4140,4140,4140,4140,208
|
|
20240924,135300,297637280,4140,4140,4140,4140,0
|
|
20240924,135200,297637280,4140,4140,4140,4140,0
|
|
20240924,135100,297637280,4140,4145,4145,4140,46
|
|
20240924,135000,297446835,4140,4140,4140,4140,0
|
|
20240924,134900,297446835,4140,4145,4145,4140,393
|
|
20240924,134800,295817900,4145,4145,4145,4145,493
|
|
20240924,134700,293774415,4145,4150,4150,4145,81
|
|
20240924,134600,293438665,4150,4150,4150,4150,38
|
|
20240924,134500,293280965,4155,4155,4155,4155,1
|
|
20240924,134400,293276810,4155,4155,4155,4155,20
|
|
20240924,134300,293193710,4155,4155,4155,4155,16
|
|
20240924,134200,293127230,4155,4155,4155,4155,1
|
|
20240924,134100,293123075,4160,4155,4160,4155,23
|
|
20240924,134000,293027405,4155,4155,4155,4155,2
|
|
20240924,133900,293019095,4145,4145,4145,4145,0
|
|
20240924,133800,293019095,4145,4145,4145,4145,0
|
|
20240924,133700,293019095,4145,4145,4145,4145,120
|
|
20240924,133600,292521695,4155,4155,4155,4155,1
|
|
20240924,133500,292517540,4155,4155,4155,4155,0
|
|
20240924,133400,292517540,4155,4155,4155,4155,0
|
|
20240924,133300,292517540,4155,4155,4155,4155,0
|
|
20240924,133200,292517540,4155,4155,4155,4155,0
|
|
20240924,133100,292517540,4155,4155,4155,4155,7
|
|
20240924,133000,292488455,4155,4155,4155,4155,1
|
|
20240924,132900,292484300,4155,4150,4155,4150,3
|
|
20240924,132800,292471840,4145,4145,4145,4145,0
|
|
20240924,132700,292471840,4145,4145,4145,4145,0
|
|
20240924,132600,292471840,4145,4145,4145,4145,1
|
|
20240924,132500,292467695,4145,4145,4145,4145,0
|
|
20240924,132400,292467695,4145,4145,4145,4145,0
|
|
20240924,132300,292467695,4145,4145,4150,4145,421
|
|
20240924,132200,290722055,4150,4150,4150,4150,5
|
|
20240924,132100,290701305,4150,4150,4150,4150,6
|
|
20240924,132000,290676405,4160,4160,4160,4160,0
|
|
20240924,131900,290676405,4160,4160,4160,4160,0
|
|
20240924,131800,290676405,4160,4160,4160,4160,20
|
|
20240924,131700,290593205,4160,4150,4160,4150,126
|
|
20240924,131600,290069335,4145,4145,4145,4145,0
|
|
20240924,131500,290069335,4145,4145,4145,4145,0
|
|
20240924,131400,290069335,4145,4145,4145,4145,0
|
|
20240924,131300,290069335,4145,4145,4145,4145,0
|
|
20240924,131200,290069335,4145,4145,4145,4145,0
|
|
20240924,131100,290069335,4145,4145,4145,4145,10
|
|
20240924,131000,290027885,4145,4145,4145,4145,41
|
|
20240924,130900,289857940,4145,4145,4145,4145,100
|
|
20240924,130800,289443440,4145,4145,4145,4145,0
|
|
20240924,130700,289443440,4145,4150,4150,4145,107
|
|
20240924,130600,288999900,4150,4150,4150,4150,0
|
|
20240924,130500,288999900,4150,4150,4150,4150,0
|
|
20240924,130400,288999900,4150,4150,4150,4150,0
|
|
20240924,130300,288999900,4150,4150,4150,4150,10
|
|
20240924,130200,288958400,4150,4150,4150,4150,0
|
|
20240924,130100,288958400,4150,4150,4150,4150,1
|
|
20240924,130000,288954250,4150,4150,4150,4150,0
|
|
20240924,125900,288954250,4150,4150,4150,4150,0
|
|
20240924,125800,288954250,4150,4150,4150,4150,939
|
|
20240924,125700,285057400,4150,4150,4150,4150,61
|
|
20240924,125600,284804250,4150,4150,4150,4150,0
|
|
20240924,125500,284804250,4150,4150,4150,4150,0
|
|
20240924,125400,284804250,4150,4150,4150,4150,0
|
|
20240924,125300,284804250,4150,4150,4150,4150,0
|
|
20240924,125200,284804250,4150,4150,4150,4150,59
|
|
20240924,125100,284559400,4150,4145,4150,4145,11
|
|
20240924,125000,284513755,4150,4150,4150,4150,74
|
|
20240924,124900,284206655,4150,4150,4150,4150,0
|
|
20240924,124800,284206655,4150,4150,4150,4150,0
|
|
20240924,124700,284206655,4150,4150,4150,4150,0
|
|
20240924,124600,284206655,4150,4150,4150,4150,0
|
|
20240924,124500,284206655,4150,4150,4150,4150,0
|
|
20240924,124400,284206655,4150,4150,4150,4150,1
|
|
20240924,124300,284202505,4150,4145,4150,4145,2
|
|
20240924,124200,284194210,4145,4140,4145,4140,38
|
|
20240924,124100,284036860,4145,4145,4145,4145,0
|
|
20240924,124000,284036860,4145,4145,4145,4145,0
|
|
20240924,123900,284036860,4145,4145,4145,4145,3
|
|
20240924,123800,284024425,4140,4145,4145,4140,1350
|
|
20240924,123700,278435400,4140,4145,4145,4140,2897
|
|
20240924,123600,266432540,4145,4145,4145,4145,80
|
|
20240924,123500,266100940,4145,4150,4150,4145,1984
|
|
20240924,123400,257871740,4150,4150,4150,4150,12
|
|
20240924,123300,257821940,4155,4155,4155,4155,2
|
|
20240924,123200,257813630,4155,4155,4155,4155,12
|
|
20240924,123100,257763770,4150,4150,4150,4150,0
|
|
20240924,123000,257763770,4150,4150,4150,4150,0
|
|
20240924,122900,257763770,4150,4150,4150,4150,0
|
|
20240924,122800,257763770,4150,4150,4150,4150,0
|
|
20240924,122700,257763770,4150,4150,4150,4150,0
|
|
20240924,122600,257763770,4150,4150,4150,4150,0
|
|
20240924,122500,257763770,4150,4150,4150,4150,0
|
|
20240924,122400,257763770,4150,4150,4150,4150,0
|
|
20240924,122300,257763770,4150,4150,4150,4150,3
|
|
20240924,122200,257751320,4150,4150,4150,4150,0
|
|
20240924,122100,257751320,4150,4150,4150,4150,0
|
|
20240924,122000,257751320,4150,4150,4150,4150,0
|
|
20240924,121900,257751320,4150,4150,4150,4150,0
|
|
20240924,121800,257751320,4150,4150,4150,4150,0
|
|
20240924,121700,257751320,4150,4150,4150,4150,0
|
|
20240924,121600,257751320,4150,4150,4150,4150,500
|
|
20240924,121500,255676320,4155,4155,4155,4155,650
|
|
20240924,121400,252975570,4155,4155,4155,4155,0
|
|
20240924,121300,252975570,4155,4155,4155,4155,401
|
|
20240924,121200,251309415,4155,4155,4155,4155,0
|
|
20240924,121100,251309415,4155,4155,4155,4155,0
|
|
20240924,121000,251309415,4155,4155,4155,4155,0
|
|
20240924,120900,251309415,4155,4155,4155,4155,0
|
|
20240924,120800,251309415,4155,4155,4155,4155,0
|
|
20240924,120700,251309415,4155,4155,4155,4155,0
|
|
20240924,120600,251309415,4155,4155,4155,4155,124
|
|
20240924,120500,250794195,4155,4155,4155,4155,0
|
|
20240924,120400,250794195,4155,4155,4155,4155,0
|
|
20240924,120300,250794195,4155,4155,4155,4155,11
|
|
20240924,120200,250748490,4150,4155,4155,4145,2606
|
|
20240924,120100,239935365,4155,4155,4155,4155,34
|
|
20240924,120000,239794095,4155,4155,4155,4155,0
|
|
20240924,115900,239794095,4155,4155,4155,4155,29
|
|
20240924,115800,239673600,4155,4155,4155,4155,591
|
|
20240924,115700,237217995,4160,4160,4160,4160,0
|
|
20240924,115600,237217995,4160,4160,4160,4160,48
|
|
20240924,115500,237018315,4160,4160,4160,4160,162
|
|
20240924,115400,236344395,4160,4160,4160,4160,359
|
|
20240924,115300,234850955,4160,4165,4165,4160,34
|
|
20240924,115200,234709505,4165,4165,4165,4165,0
|
|
20240924,115100,234709505,4165,4165,4165,4165,0
|
|
20240924,115000,234709505,4165,4165,4165,4165,0
|
|
20240924,114900,234709505,4165,4165,4165,4165,0
|
|
20240924,114800,234709505,4165,4165,4165,4165,358
|
|
20240924,114700,233218435,4165,4165,4165,4165,0
|
|
20240924,114600,233218435,4165,4165,4165,4165,2
|
|
20240924,114500,233210105,4165,4165,4165,4165,49
|
|
20240924,114400,233006020,4160,4160,4160,4160,50
|
|
20240924,114300,232798020,4160,4160,4160,4160,0
|
|
20240924,114200,232798020,4160,4160,4160,4160,1
|
|
20240924,114100,232793860,4165,4165,4165,4165,0
|
|
20240924,114000,232793860,4165,4170,4170,4165,5
|
|
20240924,113900,232773025,4165,4165,4165,4165,0
|
|
20240924,113800,232773025,4165,4165,4165,4165,0
|
|
20240924,113700,232773025,4165,4170,4170,4165,500
|
|
20240924,113600,230690510,4175,4175,4175,4175,1
|
|
20240924,113500,230686335,4175,4175,4175,4175,1
|
|
20240924,113400,230682160,4170,4160,4175,4160,633
|
|
20240924,113300,228040510,4160,4160,4160,4160,125
|
|
20240924,113200,227520510,4160,4160,4160,4160,0
|
|
20240924,113100,227520510,4160,4160,4160,4160,80
|
|
20240924,113000,227187710,4160,4160,4160,4160,32
|
|
20240924,112900,227054590,4160,4160,4160,4160,899
|
|
20240924,112800,223314750,4170,4170,4170,4170,0
|
|
20240924,112700,223314750,4170,4165,4170,4165,122
|
|
20240924,112600,222806045,4165,4165,4165,4165,52
|
|
20240924,112500,222589465,4165,4165,4165,4165,41
|
|
20240924,112400,222418700,4165,4165,4165,4165,0
|
|
20240924,112300,222418700,4165,4165,4165,4165,15
|
|
20240924,112200,222356225,4160,4160,4160,4160,0
|
|
20240924,112100,222356225,4160,4160,4160,4160,0
|
|
20240924,112000,222356225,4160,4160,4160,4160,0
|
|
20240924,111900,222356225,4160,4160,4160,4160,0
|
|
20240924,111800,222356225,4160,4160,4160,4160,1368
|
|
20240924,111700,216665345,4160,4160,4160,4160,0
|
|
20240924,111600,216665345,4160,4160,4160,4160,2
|
|
20240924,111500,216657025,4160,4160,4160,4160,0
|
|
20240924,111400,216657025,4160,4160,4160,4160,0
|
|
20240924,111300,216657025,4160,4160,4160,4160,0
|
|
20240924,111200,216657025,4160,4160,4160,4155,22
|
|
20240924,111100,216565570,4160,4165,4165,4160,18
|
|
20240924,111000,216490615,4160,4160,4160,4155,24
|
|
20240924,110900,216390865,4160,4155,4160,4150,301
|
|
20240924,110800,215140400,4155,4165,4165,4155,18
|
|
20240924,110700,215065540,4165,4165,4165,4165,1
|
|
20240924,110600,215061375,4155,4155,4155,4155,97
|
|
20240924,110500,214658340,4155,4155,4155,4155,50
|
|
20240924,110400,214450590,4155,4160,4160,4155,84
|
|
20240924,110300,214101540,4155,4170,4170,4155,1406
|
|
20240924,110200,208257095,4170,4170,4170,4160,477
|
|
20240924,110100,206272515,4160,4160,4160,4160,56
|
|
20240924,110000,206039555,4160,4160,4160,4160,0
|
|
20240924,105900,206039555,4160,4160,4160,4160,0
|
|
20240924,105800,206039555,4160,4160,4160,4160,16
|
|
20240924,105700,205972995,4160,4160,4160,4160,414
|
|
20240924,105600,204250755,4160,4160,4160,4160,20
|
|
20240924,105500,204167555,4160,4160,4160,4160,10
|
|
20240924,105400,204125955,4160,4160,4160,4160,0
|
|
20240924,105300,204125955,4160,4170,4170,4160,164
|
|
20240924,105200,203442330,4175,4175,4175,4175,54
|
|
20240924,105100,203216880,4175,4180,4180,4175,146
|
|
20240924,105000,202606875,4180,4180,4180,4180,4
|
|
20240924,104900,202590155,4175,4175,4175,4175,173
|
|
20240924,104800,201867880,4175,4175,4175,4175,0
|
|
20240924,104700,201867880,4175,4170,4175,4170,39
|
|
20240924,104600,201705225,4170,4170,4170,4170,58
|
|
20240924,104500,201463365,4170,4170,4170,4170,0
|
|
20240924,104400,201463365,4170,4170,4170,4170,0
|
|
20240924,104300,201463365,4170,4170,4170,4170,1
|
|
20240924,104200,201459195,4170,4160,4170,4160,214
|
|
20240924,104100,200566905,4165,4165,4165,4165,142
|
|
20240924,104000,199975475,4160,4160,4160,4160,200
|
|
20240924,103900,199143475,4160,4170,4170,4160,183
|
|
20240924,103800,198380645,4170,4170,4170,4170,100
|
|
20240924,103700,197963645,4160,4160,4160,4160,39
|
|
20240924,103600,197801405,4160,4160,4160,4160,3
|
|
20240924,103500,197788925,4160,4150,4160,4150,216
|
|
20240924,103400,196892210,4150,4155,4155,4150,3291
|
|
20240924,103300,183228000,4155,4160,4160,4155,1300
|
|
20240924,103200,177826445,4170,4170,4170,4170,10
|
|
20240924,103100,177784745,4185,4165,4185,4160,273
|
|
20240924,103000,176647570,4160,4175,4175,4160,942
|
|
20240924,102900,172727515,4180,4170,4180,4170,20
|
|
20240924,102800,172643925,4180,4155,4180,4155,181
|
|
20240924,102700,171891690,4170,4165,4170,4165,19
|
|
20240924,102600,171812465,4170,4165,4180,4165,35
|
|
20240924,102500,171666390,4170,4165,4170,4165,140
|
|
20240924,102400,171082610,4155,4160,4160,4155,981
|
|
20240924,102300,167006085,4160,4170,4175,4160,83
|
|
20240924,102200,166660185,4175,4165,4175,4165,89
|
|
20240924,102100,166288815,4165,4165,4165,4165,0
|
|
20240924,102000,166288815,4165,4165,4165,4165,0
|
|
20240924,101900,166288815,4165,4165,4165,4165,24
|
|
20240924,101800,166188855,4155,4155,4155,4155,4
|
|
20240924,101700,166172235,4155,4155,4155,4155,252
|
|
20240924,101600,165125175,4155,4155,4155,4155,26
|
|
20240924,101500,165017145,4155,4160,4160,4155,264
|
|
20240924,101400,163919850,4160,4170,4170,4160,31
|
|
20240924,101300,163790830,4170,4170,4170,4170,0
|
|
20240924,101200,163790830,4170,4170,4170,4170,1
|
|
20240924,101100,163786660,4185,4185,4185,4185,0
|
|
20240924,101000,163786660,4185,4160,4185,4155,601
|
|
20240924,100900,161281810,4185,4185,4185,4185,0
|
|
20240924,100800,161281810,4185,4170,4185,4170,69
|
|
20240924,100700,160993060,4185,4165,4185,4165,144
|
|
20240924,100600,160391180,4165,4165,4165,4165,17
|
|
20240924,100500,160320375,4165,4165,4165,4165,157
|
|
20240924,100400,159666470,4165,4165,4165,4165,113
|
|
20240924,100300,159195825,4170,4170,4170,4170,5
|
|
20240924,100200,159174975,4170,4170,4170,4170,0
|
|
20240924,100100,159174975,4170,4170,4170,4170,344
|
|
20240924,100000,157740495,4170,4170,4170,4170,188
|
|
20240924,095900,156956535,4175,4175,4175,4175,0
|
|
20240924,095800,156956535,4175,4165,4175,4165,201
|
|
20240924,095700,156119360,4165,4175,4175,4165,112
|
|
20240924,095600,155652745,4185,4185,4185,4185,0
|
|
20240924,095500,155652745,4185,4185,4185,4185,0
|
|
20240924,095400,155652745,4185,4185,4185,4185,0
|
|
20240924,095300,155652745,4185,4185,4185,4185,0
|
|
20240924,095200,155652745,4185,4185,4185,4185,101
|
|
20240924,095100,155230060,4185,4190,4190,4185,17
|
|
20240924,095000,155158910,4180,4180,4180,4180,9
|
|
20240924,094900,155121290,4175,4175,4180,4165,819
|
|
20240924,094800,151704660,4170,4170,4170,4170,0
|
|
20240924,094700,151704660,4170,4175,4175,4170,40
|
|
20240924,094600,151537735,4170,4175,4175,4170,29
|
|
20240924,094500,151416665,4175,4180,4180,4175,33
|
|
20240924,094400,151278885,4180,4180,4180,4180,1
|
|
20240924,094300,151274705,4180,4170,4180,4170,243
|
|
20240924,094200,150259180,4175,4175,4175,4175,11
|
|
20240924,094100,150213255,4185,4185,4185,4185,2
|
|
20240924,094000,150204885,4185,4175,4195,4175,12
|
|
20240924,093900,150154645,4175,4180,4190,4175,4048
|
|
20240924,093800,133212400,4180,4175,4180,4175,230
|
|
20240924,093700,132251015,4165,4175,4180,4165,38
|
|
20240924,093600,132092720,4165,4175,4175,4165,393
|
|
20240924,093500,130455855,4175,4175,4175,4175,208
|
|
20240924,093400,129587455,4175,4185,4185,4175,922
|
|
20240924,093300,125737825,4175,4170,4175,4170,1456
|
|
20240924,093200,119660100,4165,4170,4170,4165,6
|
|
20240924,093100,119635085,4170,4170,4170,4170,102
|
|
20240924,093000,119209745,4165,4165,4175,4155,1918
|
|
20240924,092900,111240135,4160,4160,4160,4160,102
|
|
20240924,092800,110815815,4160,4160,4160,4150,574
|
|
20240924,092700,108428105,4160,4160,4160,4160,35
|
|
20240924,092600,108282505,4150,4150,4150,4150,100
|
|
20240924,092500,107867505,4155,4155,4155,4155,200
|
|
20240924,092400,107036505,4145,4140,4150,4140,527
|
|
20240924,092300,104849495,4155,4140,4160,4130,2518
|
|
20240924,092200,94441250,4140,4140,4140,4140,308
|
|
20240924,092100,93166130,4135,4135,4135,4135,250
|
|
20240924,092000,92132380,4135,4145,4145,4130,3121
|
|
20240924,091900,79227455,4145,4145,4145,4145,0
|
|
20240924,091800,79227455,4145,4150,4150,4145,32
|
|
20240924,091700,79094805,4155,4140,4155,4135,1027
|
|
20240924,091600,74837255,4130,4140,4140,4130,3300
|
|
20240924,091500,61195730,4140,4150,4150,4140,404
|
|
20240924,091400,59523150,4135,4145,4145,4135,2225
|
|
20240924,091300,50315890,4145,4145,4160,4145,1200
|
|
20240924,091200,45335845,4145,4145,4160,4145,1336
|
|
20240924,091100,39794110,4145,4145,4145,4145,2
|
|
20240924,091000,39785820,4140,4185,4185,4140,3453
|
|
20240924,090900,25386770,4185,4195,4195,4185,491
|
|
20240924,090800,23331785,4190,4205,4205,4190,4
|
|
20240924,090700,23314985,4205,4200,4205,4200,901
|
|
20240924,090600,19528930,4205,4205,4205,4205,60
|
|
20240924,090500,19276630,4205,4200,4205,4200,1083
|
|
20240924,090400,14723580,4200,4200,4205,4170,1310
|
|
20240924,090300,9218980,4195,4190,4195,4190,977
|
|
20240924,090200,5121350,4190,4190,4190,4190,663
|
|
20240924,090100,2343380,4190,4190,4190,4190,409
|
|
20240924,090000,629670,4170,4170,4170,4170,151
|