689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,202600,410246845,4150,4150,4150,4150,5209
|
|
20240927,202500,410246845,4150,4150,4150,4150,0
|
|
20240927,202400,410246845,4150,4150,4150,4150,0
|
|
20240927,202300,410246845,4150,4150,4150,4150,0
|
|
20240927,202200,410246845,4150,4150,4150,4150,0
|
|
20240927,202100,410246845,4150,4150,4150,4150,0
|
|
20240927,202000,410246845,4150,4150,4150,4150,0
|
|
20240927,201900,410246845,4150,4150,4150,4150,0
|
|
20240927,201800,410246845,4150,4150,4150,4150,0
|
|
20240927,201700,410246845,4150,4150,4150,4150,0
|
|
20240927,201600,410246845,4150,4150,4150,4150,0
|
|
20240927,201500,410246845,4150,4150,4150,4150,0
|
|
20240927,201400,410246845,4150,4150,4150,4150,0
|
|
20240927,201300,410246845,4150,4150,4150,4150,0
|
|
20240927,201200,410246845,4150,4150,4150,4150,0
|
|
20240927,201100,410246845,4150,4150,4150,4150,0
|
|
20240927,201000,410246845,4150,4150,4150,4150,0
|
|
20240927,200900,410246845,4150,4150,4150,4150,0
|
|
20240927,200800,410246845,4150,4150,4150,4150,0
|
|
20240927,200700,410246845,4150,4150,4150,4150,0
|
|
20240927,200600,410246845,4150,4150,4150,4150,0
|
|
20240927,200500,410246845,4150,4150,4150,4150,0
|
|
20240927,200400,410246845,4150,4150,4150,4150,0
|
|
20240927,200300,410246845,4150,4150,4150,4150,0
|
|
20240927,200200,410246845,4150,4150,4150,4150,0
|
|
20240927,200100,410246845,4150,4150,4150,4150,0
|
|
20240927,200000,410246845,4150,4150,4150,4150,0
|
|
20240927,195900,410246845,4150,4150,4150,4150,0
|
|
20240927,195800,410246845,4150,4150,4150,4150,0
|
|
20240927,195700,410246845,4150,4150,4150,4150,0
|
|
20240927,195600,410246845,4150,4150,4150,4150,5209
|
|
20240927,195500,410246845,4150,4150,4150,4150,0
|
|
20240927,195400,410246845,4150,4150,4150,4150,0
|
|
20240927,195300,410246845,4150,4150,4150,4150,0
|
|
20240927,195200,410246845,4150,4150,4150,4150,0
|
|
20240927,195100,410246845,4150,4150,4150,4150,0
|
|
20240927,195000,410246845,4150,4150,4150,4150,0
|
|
20240927,194900,410246845,4150,4150,4150,4150,0
|
|
20240927,194800,410246845,4150,4150,4150,4150,0
|
|
20240927,194700,410246845,4150,4150,4150,4150,0
|
|
20240927,194600,410246845,4150,4150,4150,4150,0
|
|
20240927,194500,410246845,4150,4150,4150,4150,0
|
|
20240927,194400,410246845,4150,4150,4150,4150,0
|
|
20240927,194300,410246845,4150,4150,4150,4150,0
|
|
20240927,194200,410246845,4150,4150,4150,4150,0
|
|
20240927,194100,410246845,4150,4150,4150,4150,0
|
|
20240927,194000,410246845,4150,4150,4150,4150,0
|
|
20240927,193900,410246845,4150,4150,4150,4150,0
|
|
20240927,193800,410246845,4150,4150,4150,4150,0
|
|
20240927,193700,410246845,4150,4150,4150,4150,0
|
|
20240927,193600,410246845,4150,4150,4150,4150,0
|
|
20240927,193500,410246845,4150,4150,4150,4150,0
|
|
20240927,193400,410246845,4150,4150,4150,4150,0
|
|
20240927,193300,410246845,4150,4150,4150,4150,0
|
|
20240927,193200,410246845,4150,4150,4150,4150,0
|
|
20240927,193100,410246845,4150,4150,4150,4150,0
|
|
20240927,193000,410246845,4150,4150,4150,4150,0
|
|
20240927,192900,410246845,4150,4150,4150,4150,0
|
|
20240927,192800,410246845,4150,4150,4150,4150,0
|
|
20240927,192700,410246845,4150,4150,4150,4150,0
|
|
20240927,192600,410246845,4150,4150,4150,4150,5209
|
|
20240927,192500,410246845,4150,4150,4150,4150,0
|
|
20240927,192400,410246845,4150,4150,4150,4150,0
|
|
20240927,192300,410246845,4150,4150,4150,4150,0
|
|
20240927,192200,410246845,4150,4150,4150,4150,0
|
|
20240927,192100,410246845,4150,4150,4150,4150,0
|
|
20240927,192000,410246845,4150,4150,4150,4150,0
|
|
20240927,191900,410246845,4150,4150,4150,4150,0
|
|
20240927,191800,410246845,4150,4150,4150,4150,0
|
|
20240927,191700,410246845,4150,4150,4150,4150,0
|
|
20240927,191600,410246845,4150,4150,4150,4150,0
|
|
20240927,191500,410246845,4150,4150,4150,4150,0
|
|
20240927,191400,410246845,4150,4150,4150,4150,0
|
|
20240927,191300,410246845,4150,4150,4150,4150,0
|
|
20240927,191200,410246845,4150,4150,4150,4150,0
|
|
20240927,191100,410246845,4150,4150,4150,4150,0
|
|
20240927,191000,410246845,4150,4150,4150,4150,0
|
|
20240927,190900,410246845,4150,4150,4150,4150,0
|
|
20240927,190800,410246845,4150,4150,4150,4150,0
|
|
20240927,190700,410246845,4150,4150,4150,4150,0
|
|
20240927,190600,410246845,4150,4150,4150,4150,0
|
|
20240927,190500,410246845,4150,4150,4150,4150,0
|
|
20240927,190400,410246845,4150,4150,4150,4150,0
|
|
20240927,190300,410246845,4150,4150,4150,4150,0
|
|
20240927,190200,410246845,4150,4150,4150,4150,0
|
|
20240927,190100,410246845,4150,4150,4150,4150,0
|
|
20240927,190000,410246845,4150,4150,4150,4150,0
|
|
20240927,185900,410246845,4150,4150,4150,4150,0
|
|
20240927,185800,410246845,4150,4150,4150,4150,0
|
|
20240927,185700,410246845,4150,4150,4150,4150,0
|
|
20240927,185600,410246845,4150,4150,4150,4150,5209
|
|
20240927,185500,410246845,4150,4150,4150,4150,0
|
|
20240927,185400,410246845,4150,4150,4150,4150,0
|
|
20240927,185300,410246845,4150,4150,4150,4150,0
|
|
20240927,185200,410246845,4150,4150,4150,4150,0
|
|
20240927,185100,410246845,4150,4150,4150,4150,0
|
|
20240927,185000,410246845,4150,4150,4150,4150,0
|
|
20240927,184900,410246845,4150,4150,4150,4150,0
|
|
20240927,184800,410246845,4150,4150,4150,4150,0
|
|
20240927,184700,410246845,4150,4150,4150,4150,0
|
|
20240927,184600,410246845,4150,4150,4150,4150,0
|
|
20240927,184500,410246845,4150,4150,4150,4150,0
|
|
20240927,184400,410246845,4150,4150,4150,4150,0
|
|
20240927,184300,410246845,4150,4150,4150,4150,0
|
|
20240927,184200,410246845,4150,4150,4150,4150,0
|
|
20240927,184100,410246845,4150,4150,4150,4150,0
|
|
20240927,184000,410246845,4150,4150,4150,4150,0
|
|
20240927,183900,410246845,4150,4150,4150,4150,0
|
|
20240927,183800,410246845,4150,4150,4150,4150,0
|
|
20240927,183700,410246845,4150,4150,4150,4150,0
|
|
20240927,183600,410246845,4150,4150,4150,4150,0
|
|
20240927,183500,410246845,4150,4150,4150,4150,0
|
|
20240927,183400,410246845,4150,4150,4150,4150,0
|
|
20240927,183300,410246845,4150,4150,4150,4150,0
|
|
20240927,183200,410246845,4150,4150,4150,4150,0
|
|
20240927,183100,410246845,4150,4150,4150,4150,0
|
|
20240927,183000,410246845,4150,4150,4150,4150,0
|
|
20240927,182900,410246845,4150,4150,4150,4150,0
|
|
20240927,182800,410246845,4150,4150,4150,4150,0
|
|
20240927,182700,410246845,4150,4150,4150,4150,0
|
|
20240927,182600,410246845,4150,4150,4150,4150,5209
|
|
20240927,182500,410246845,4150,4150,4150,4150,0
|
|
20240927,182400,410246845,4150,4150,4150,4150,0
|
|
20240927,182300,410246845,4150,4150,4150,4150,0
|
|
20240927,182200,410246845,4150,4150,4150,4150,0
|
|
20240927,182100,410246845,4150,4150,4150,4150,0
|
|
20240927,182000,410246845,4150,4150,4150,4150,0
|
|
20240927,181900,410246845,4150,4150,4150,4150,0
|
|
20240927,181800,410246845,4150,4150,4150,4150,0
|
|
20240927,181700,410246845,4150,4150,4150,4150,0
|
|
20240927,181600,410246845,4150,4150,4150,4150,0
|
|
20240927,181500,410246845,4150,4150,4150,4150,0
|
|
20240927,181400,410246845,4150,4150,4150,4150,0
|
|
20240927,181300,410246845,4150,4150,4150,4150,0
|
|
20240927,181200,410246845,4150,4150,4150,4150,0
|
|
20240927,181100,410246845,4150,4150,4150,4150,0
|
|
20240927,181000,410246845,4150,4150,4150,4150,0
|
|
20240927,180900,410246845,4150,4150,4150,4150,0
|
|
20240927,180800,410246845,4150,4150,4150,4150,0
|
|
20240927,180700,410246845,4150,4150,4150,4150,0
|
|
20240927,180600,410246845,4150,4150,4150,4150,0
|
|
20240927,180500,410246845,4150,4150,4150,4150,0
|
|
20240927,180400,410246845,4150,4150,4150,4150,0
|
|
20240927,180300,410246845,4150,4150,4150,4150,0
|
|
20240927,180200,410246845,4150,4150,4150,4150,0
|
|
20240927,180100,410246845,4150,4150,4150,4150,0
|
|
20240927,180000,410246845,4150,4150,4150,4150,0
|
|
20240927,175900,410246845,4150,4150,4150,4150,0
|
|
20240927,175800,410246845,4150,4150,4150,4150,0
|
|
20240927,175700,410246845,4150,4150,4150,4150,0
|
|
20240927,175600,410246845,4150,4150,4150,4150,5209
|
|
20240927,175500,410246845,4150,4150,4150,4150,0
|
|
20240927,175400,410246845,4150,4150,4150,4150,0
|
|
20240927,175300,410246845,4150,4150,4150,4150,0
|
|
20240927,175200,410246845,4150,4150,4150,4150,0
|
|
20240927,175100,410246845,4150,4150,4150,4150,0
|
|
20240927,175000,410246845,4150,4150,4150,4150,0
|
|
20240927,174900,410246845,4150,4150,4150,4150,0
|
|
20240927,174800,410246845,4150,4150,4150,4150,0
|
|
20240927,174700,410246845,4150,4150,4150,4150,0
|
|
20240927,174600,410246845,4150,4150,4150,4150,0
|
|
20240927,174500,410246845,4150,4150,4150,4150,0
|
|
20240927,174400,410246845,4150,4150,4150,4150,0
|
|
20240927,174300,410246845,4150,4150,4150,4150,0
|
|
20240927,174200,410246845,4150,4150,4150,4150,0
|
|
20240927,174100,410246845,4150,4150,4150,4150,0
|
|
20240927,174000,410246845,4150,4150,4150,4150,0
|
|
20240927,173900,410246845,4150,4150,4150,4150,0
|
|
20240927,173800,410246845,4150,4150,4150,4150,0
|
|
20240927,173700,410246845,4150,4150,4150,4150,0
|
|
20240927,173600,410246845,4150,4150,4150,4150,0
|
|
20240927,173500,410246845,4150,4150,4150,4150,0
|
|
20240927,173400,410246845,4150,4150,4150,4150,0
|
|
20240927,173300,410246845,4150,4150,4150,4150,0
|
|
20240927,173200,410246845,4150,4150,4150,4150,0
|
|
20240927,173100,410246845,4150,4150,4150,4150,0
|
|
20240927,173000,410246845,4150,4150,4150,4150,0
|
|
20240927,172900,410246845,4150,4150,4150,4150,0
|
|
20240927,172800,410246845,4150,4150,4150,4150,0
|
|
20240927,172700,410246845,4150,4150,4150,4150,0
|
|
20240927,172600,410246845,4150,4150,4150,4150,5209
|
|
20240927,172500,410246845,4150,4150,4150,4150,0
|
|
20240927,172400,410246845,4150,4150,4150,4150,0
|
|
20240927,172300,410246845,4150,4150,4150,4150,0
|
|
20240927,172200,410246845,4150,4150,4150,4150,0
|
|
20240927,172100,410246845,4150,4150,4150,4150,0
|
|
20240927,172000,410246845,4150,4150,4150,4150,0
|
|
20240927,171900,410246845,4150,4150,4150,4150,0
|
|
20240927,171800,410246845,4150,4150,4150,4150,0
|
|
20240927,171700,410246845,4150,4150,4150,4150,0
|
|
20240927,171600,410246845,4150,4150,4150,4150,0
|
|
20240927,171500,410246845,4150,4150,4150,4150,0
|
|
20240927,171400,410246845,4150,4150,4150,4150,0
|
|
20240927,171300,410246845,4150,4150,4150,4150,0
|
|
20240927,171200,410246845,4150,4150,4150,4150,0
|
|
20240927,171100,410246845,4150,4150,4150,4150,0
|
|
20240927,171000,410246845,4150,4150,4150,4150,0
|
|
20240927,170900,410246845,4150,4150,4150,4150,0
|
|
20240927,170800,410246845,4150,4150,4150,4150,0
|
|
20240927,170700,410246845,4150,4150,4150,4150,0
|
|
20240927,170600,410246845,4150,4150,4150,4150,0
|
|
20240927,170500,410246845,4150,4150,4150,4150,0
|
|
20240927,170400,410246845,4150,4150,4150,4150,0
|
|
20240927,170300,410246845,4150,4150,4150,4150,0
|
|
20240927,170200,410246845,4150,4150,4150,4150,0
|
|
20240927,170100,410246845,4150,4150,4150,4150,0
|
|
20240927,170000,410246845,4150,4150,4150,4150,0
|
|
20240927,165900,410246845,4150,4150,4150,4150,0
|
|
20240927,165800,410246845,4150,4150,4150,4150,0
|
|
20240927,165700,410246845,4150,4150,4150,4150,0
|
|
20240927,165600,410246845,4150,4150,4150,4150,5209
|
|
20240927,165500,410246845,4150,4150,4150,4150,0
|
|
20240927,165400,410246845,4150,4150,4150,4150,0
|
|
20240927,165300,410246845,4150,4150,4150,4150,0
|
|
20240927,165200,410246845,4150,4150,4150,4150,0
|
|
20240927,165100,410246845,4150,4150,4150,4150,0
|
|
20240927,165000,410246845,4150,4150,4150,4150,0
|
|
20240927,164900,410246845,4150,4150,4150,4150,0
|
|
20240927,164800,410246845,4150,4150,4150,4150,0
|
|
20240927,164700,410246845,4150,4150,4150,4150,0
|
|
20240927,164600,410246845,4150,4150,4150,4150,0
|
|
20240927,164500,410246845,4150,4150,4150,4150,0
|
|
20240927,164400,410246845,4150,4150,4150,4150,0
|
|
20240927,164300,410246845,4150,4150,4150,4150,0
|
|
20240927,164200,410246845,4150,4150,4150,4150,0
|
|
20240927,164100,410246845,4150,4150,4150,4150,0
|
|
20240927,164000,410246845,4150,4150,4150,4150,0
|
|
20240927,163900,410246845,4150,4150,4150,4150,0
|
|
20240927,163800,410246845,4150,4150,4150,4150,0
|
|
20240927,163700,410246845,4150,4150,4150,4150,0
|
|
20240927,163600,410246845,4150,4150,4150,4150,0
|
|
20240927,163500,410246845,4150,4150,4150,4150,0
|
|
20240927,163400,410246845,4150,4150,4150,4150,0
|
|
20240927,163300,410246845,4150,4150,4150,4150,0
|
|
20240927,163200,410246845,4150,4150,4150,4150,0
|
|
20240927,163100,410246845,4150,4150,4150,4150,0
|
|
20240927,163000,410246845,4150,4150,4150,4150,0
|
|
20240927,162900,410246845,4150,4150,4150,4150,0
|
|
20240927,162800,410246845,4150,4150,4150,4150,0
|
|
20240927,162700,410246845,4150,4150,4150,4150,0
|
|
20240927,162600,410246845,4150,4150,4150,4150,5209
|
|
20240927,162500,410246845,4150,4150,4150,4150,0
|
|
20240927,162400,410246845,4150,4150,4150,4150,0
|
|
20240927,162300,410246845,4150,4150,4150,4150,0
|
|
20240927,162200,410246845,4150,4150,4150,4150,0
|
|
20240927,162100,410246845,4150,4150,4150,4150,0
|
|
20240927,162000,410246845,4150,4150,4150,4150,0
|
|
20240927,161900,410246845,4150,4150,4150,4150,0
|
|
20240927,161800,410246845,4150,4150,4150,4150,0
|
|
20240927,161700,410246845,4150,4150,4150,4150,0
|
|
20240927,161600,410246845,4150,4150,4150,4150,0
|
|
20240927,161500,410246845,4150,4150,4150,4150,0
|
|
20240927,161400,410246845,4150,4150,4150,4150,0
|
|
20240927,161300,410246845,4150,4150,4150,4150,0
|
|
20240927,161200,410246845,4150,4150,4150,4150,0
|
|
20240927,161100,410246845,4150,4150,4150,4150,0
|
|
20240927,161000,410246845,4150,4150,4150,4150,0
|
|
20240927,160900,410246845,4150,4150,4150,4150,0
|
|
20240927,160800,410246845,4150,4150,4150,4150,0
|
|
20240927,160700,410246845,4150,4150,4150,4150,0
|
|
20240927,160600,410246845,4150,4150,4150,4150,0
|
|
20240927,160500,410246845,4150,4150,4150,4150,0
|
|
20240927,160400,410246845,4150,4150,4150,4150,0
|
|
20240927,160300,410246845,4150,4150,4150,4150,0
|
|
20240927,160200,410246845,4150,4150,4150,4150,0
|
|
20240927,160100,410246845,4150,4150,4150,4150,0
|
|
20240927,160000,410246845,4150,4150,4150,4150,0
|
|
20240927,155900,410246845,4150,4150,4150,4150,0
|
|
20240927,155800,410246845,4150,4150,4150,4150,0
|
|
20240927,155700,410246845,4150,4150,4150,4150,0
|
|
20240927,155600,410246845,4150,4150,4150,4150,5209
|
|
20240927,155500,410246845,4150,4150,4150,4150,0
|
|
20240927,155400,410246845,4150,4150,4150,4150,0
|
|
20240927,155300,410246845,4150,4150,4150,4150,0
|
|
20240927,155200,410246845,4150,4150,4150,4150,0
|
|
20240927,155100,410246845,4150,4150,4150,4150,0
|
|
20240927,155000,410246845,4150,4150,4150,4150,0
|
|
20240927,154900,410246845,4150,4150,4150,4150,0
|
|
20240927,154800,410246845,4150,4150,4150,4150,0
|
|
20240927,154700,410246845,4150,4150,4150,4150,0
|
|
20240927,154600,410246845,4150,4150,4150,4150,0
|
|
20240927,154500,410246845,4150,4150,4150,4150,0
|
|
20240927,154400,410246845,4150,4150,4150,4150,0
|
|
20240927,154300,410246845,4150,4150,4150,4150,0
|
|
20240927,154200,410246845,4150,4150,4150,4150,0
|
|
20240927,154100,410246845,4150,4150,4150,4150,0
|
|
20240927,154000,410246845,4150,4150,4150,4150,0
|
|
20240927,153900,410246845,4150,4150,4150,4150,0
|
|
20240927,153800,410246845,4150,4150,4150,4150,0
|
|
20240927,153700,410246845,4150,4150,4150,4150,0
|
|
20240927,153600,410246845,4150,4150,4150,4150,0
|
|
20240927,153500,410246845,4150,4150,4150,4150,0
|
|
20240927,153400,410246845,4150,4150,4150,4150,0
|
|
20240927,153300,410246845,4150,4150,4150,4150,0
|
|
20240927,153200,410246845,4150,4150,4150,4150,0
|
|
20240927,153100,410246845,4150,4150,4150,4150,0
|
|
20240927,153000,410246845,4150,4150,4150,4150,5209
|
|
20240927,152900,388629495,4165,4165,4165,4165,0
|
|
20240927,152800,388629495,4165,4165,4165,4165,0
|
|
20240927,152700,388629495,4165,4165,4165,4165,0
|
|
20240927,152600,388629495,4165,4165,4165,4165,0
|
|
20240927,152500,388629495,4165,4165,4165,4165,0
|
|
20240927,152400,388629495,4165,4165,4165,4165,0
|
|
20240927,152300,388629495,4165,4165,4165,4165,0
|
|
20240927,152200,388629495,4165,4165,4165,4165,0
|
|
20240927,152100,388629495,4165,4165,4165,4165,0
|
|
20240927,152000,388629495,4165,4165,4165,4165,0
|
|
20240927,151900,388629495,4165,4150,4165,4150,463
|
|
20240927,151800,386705015,4170,4160,4170,4150,317
|
|
20240927,151700,385388115,4160,4160,4160,4155,3961
|
|
20240927,151600,368928845,4170,4170,4170,4160,555
|
|
20240927,151500,366619990,4170,4170,4170,4170,10
|
|
20240927,151400,366578290,4170,4170,4170,4170,1
|
|
20240927,151300,366574120,4170,4170,4170,4170,0
|
|
20240927,151200,366574120,4170,4165,4175,4165,36
|
|
20240927,151100,366424155,4160,4165,4165,4160,108
|
|
20240927,151000,365974800,4165,4165,4165,4160,32
|
|
20240927,150900,365841580,4175,4175,4175,4175,1
|
|
20240927,150800,365837405,4175,4175,4175,4175,0
|
|
20240927,150700,365837405,4175,4175,4175,4175,2
|
|
20240927,150600,365829055,4170,4170,4170,4170,3
|
|
20240927,150500,365816545,4170,4170,4170,4170,0
|
|
20240927,150400,365816545,4170,4165,4170,4165,226
|
|
20240927,150300,364875230,4160,4165,4165,4160,449
|
|
20240927,150200,363006135,4165,4165,4165,4165,1750
|
|
20240927,150100,355717385,4160,4160,4160,4160,2
|
|
20240927,150000,355709065,4155,4155,4155,4155,5
|
|
20240927,145900,355688290,4160,4160,4160,4160,0
|
|
20240927,145800,355688290,4160,4160,4160,4160,5
|
|
20240927,145700,355667490,4160,4160,4160,4160,0
|
|
20240927,145600,355667490,4160,4160,4160,4160,305
|
|
20240927,145500,354398690,4160,4160,4160,4160,50
|
|
20240927,145400,354190690,4160,4160,4160,4160,0
|
|
20240927,145300,354190690,4160,4160,4160,4160,0
|
|
20240927,145200,354190690,4160,4160,4160,4160,0
|
|
20240927,145100,354190690,4160,4160,4160,4155,275
|
|
20240927,145000,353048005,4155,4155,4155,4155,243
|
|
20240927,144900,352038340,4165,4165,4165,4165,9
|
|
20240927,144800,352000855,4165,4165,4165,4165,4
|
|
20240927,144700,351984195,4175,4165,4175,4165,3
|
|
20240927,144600,351971690,4160,4165,4175,4160,1482
|
|
20240927,144500,345804315,4175,4170,4190,4160,994
|
|
20240927,144400,341656950,4170,4170,4170,4170,0
|
|
20240927,144300,341656950,4170,4170,4170,4170,8
|
|
20240927,144200,341623590,4170,4170,4170,4170,0
|
|
20240927,144100,341623590,4170,4170,4170,4170,20
|
|
20240927,144000,341540190,4170,4170,4170,4170,10
|
|
20240927,143900,341498490,4170,4170,4170,4170,1
|
|
20240927,143800,341494320,4180,4170,4180,4170,2
|
|
20240927,143700,341485970,4155,4155,4155,4155,0
|
|
20240927,143600,341485970,4155,4160,4160,4155,783
|
|
20240927,143500,338231985,4170,4170,4170,4170,1
|
|
20240927,143400,338227815,4180,4170,4180,4170,4
|
|
20240927,143300,338211105,4180,4180,4180,4180,0
|
|
20240927,143200,338211105,4180,4170,4180,4170,331
|
|
20240927,143100,336830825,4155,4155,4155,4155,0
|
|
20240927,143000,336830825,4155,4155,4155,4155,0
|
|
20240927,142900,336830825,4155,4155,4155,4155,257
|
|
20240927,142800,335762990,4155,4155,4155,4155,33
|
|
20240927,142700,335625875,4160,4160,4160,4160,484
|
|
20240927,142600,333612435,4160,4160,4160,4160,80
|
|
20240927,142500,333279635,4160,4160,4160,4160,0
|
|
20240927,142400,333279635,4160,4160,4160,4160,0
|
|
20240927,142300,333279635,4160,4165,4170,4160,804
|
|
20240927,142200,329934860,4165,4165,4165,4165,296
|
|
20240927,142100,328702020,4160,4160,4160,4160,43
|
|
20240927,142000,328523140,4165,4165,4165,4165,284
|
|
20240927,141900,327340280,4165,4165,4165,4160,156
|
|
20240927,141800,326690690,4160,4160,4165,4160,483
|
|
20240927,141700,324681290,4165,4160,4165,4160,350
|
|
20240927,141600,323225050,4160,4160,4160,4160,121
|
|
20240927,141500,322721690,4160,4160,4165,4160,142
|
|
20240927,141400,322130965,4160,4160,4160,4160,0
|
|
20240927,141300,322130965,4160,4160,4160,4160,10
|
|
20240927,141200,322089365,4155,4160,4165,4155,276
|
|
20240927,141100,320942425,4155,4155,4155,4155,0
|
|
20240927,141000,320942425,4155,4160,4165,4155,964
|
|
20240927,140900,316934655,4160,4160,4160,4160,51
|
|
20240927,140800,316722495,4160,4160,4160,4160,0
|
|
20240927,140700,316722495,4160,4160,4160,4160,1069
|
|
20240927,140600,312275455,4160,4165,4165,4160,4494
|
|
20240927,140500,293567945,4170,4170,4170,4170,422
|
|
20240927,140400,291808205,4170,4170,4170,4170,600
|
|
20240927,140300,289306205,4170,4170,4170,4170,0
|
|
20240927,140200,289306205,4170,4170,4170,4170,0
|
|
20240927,140100,289306205,4170,4170,4170,4170,0
|
|
20240927,140000,289306205,4170,4170,4170,4170,0
|
|
20240927,135900,289306205,4170,4170,4170,4170,0
|
|
20240927,135800,289306205,4170,4170,4170,4170,210
|
|
20240927,135700,288430505,4170,4170,4170,4170,0
|
|
20240927,135600,288430505,4170,4170,4170,4170,170
|
|
20240927,135500,287721605,4170,4175,4175,4170,1848
|
|
20240927,135400,280006890,4175,4180,4180,4175,610
|
|
20240927,135300,277460090,4180,4180,4180,4180,0
|
|
20240927,135200,277460090,4180,4180,4180,4180,0
|
|
20240927,135100,277460090,4180,4180,4180,4180,97
|
|
20240927,135000,277054630,4175,4180,4180,4175,80
|
|
20240927,134900,276720280,4180,4180,4180,4180,130
|
|
20240927,134800,276176880,4180,4180,4180,4180,1
|
|
20240927,134700,276172700,4180,4180,4180,4180,51
|
|
20240927,134600,275959520,4180,4180,4180,4180,0
|
|
20240927,134500,275959520,4180,4185,4185,4180,27
|
|
20240927,134400,275846645,4180,4180,4180,4180,24
|
|
20240927,134300,275746325,4180,4180,4180,4180,1437
|
|
20240927,134200,269739665,4180,4190,4190,4180,105
|
|
20240927,134100,269300715,4195,4195,4195,4195,0
|
|
20240927,134000,269300715,4195,4195,4195,4195,0
|
|
20240927,133900,269300715,4195,4195,4195,4195,0
|
|
20240927,133800,269300715,4195,4185,4195,4185,10
|
|
20240927,133700,269258780,4185,4185,4185,4185,0
|
|
20240927,133600,269258780,4185,4185,4185,4185,0
|
|
20240927,133500,269258780,4185,4185,4185,4185,0
|
|
20240927,133400,269258780,4185,4185,4185,4185,10
|
|
20240927,133300,269216930,4185,4185,4185,4185,0
|
|
20240927,133200,269216930,4185,4185,4185,4185,0
|
|
20240927,133100,269216930,4185,4190,4190,4185,16
|
|
20240927,133000,269149965,4200,4200,4200,4200,0
|
|
20240927,132900,269149965,4200,4190,4200,4190,50
|
|
20240927,132800,268940375,4180,4180,4180,4180,0
|
|
20240927,132700,268940375,4180,4180,4180,4180,0
|
|
20240927,132600,268940375,4180,4190,4190,4180,205
|
|
20240927,132500,268083425,4190,4190,4190,4190,10
|
|
20240927,132400,268041525,4190,4190,4190,4190,0
|
|
20240927,132300,268041525,4190,4190,4190,4190,0
|
|
20240927,132200,268041525,4190,4190,4190,4190,10
|
|
20240927,132100,267999625,4190,4190,4190,4190,25
|
|
20240927,132000,267894875,4180,4180,4180,4180,0
|
|
20240927,131900,267894875,4180,4180,4180,4180,0
|
|
20240927,131800,267894875,4180,4190,4190,4180,220
|
|
20240927,131700,266975075,4190,4190,4190,4190,0
|
|
20240927,131600,266975075,4190,4190,4190,4190,50
|
|
20240927,131500,266765575,4190,4190,4190,4190,0
|
|
20240927,131400,266765575,4190,4190,4190,4190,0
|
|
20240927,131300,266765575,4190,4190,4190,4190,0
|
|
20240927,131200,266765575,4190,4190,4190,4190,0
|
|
20240927,131100,266765575,4190,4175,4190,4175,201
|
|
20240927,131000,265925305,4180,4180,4180,4180,5
|
|
20240927,130900,265904405,4175,4175,4175,4175,0
|
|
20240927,130800,265904405,4175,4175,4175,4175,0
|
|
20240927,130700,265904405,4175,4175,4175,4175,0
|
|
20240927,130600,265904405,4175,4175,4175,4175,111
|
|
20240927,130500,265440980,4180,4180,4180,4180,10
|
|
20240927,130400,265399180,4180,4180,4180,4180,0
|
|
20240927,130300,265399180,4180,4180,4180,4180,0
|
|
20240927,130200,265399180,4180,4180,4180,4180,0
|
|
20240927,130100,265399180,4180,4180,4180,4180,0
|
|
20240927,130000,265399180,4180,4180,4180,4180,0
|
|
20240927,125900,265399180,4180,4180,4180,4180,0
|
|
20240927,125800,265399180,4180,4180,4180,4180,0
|
|
20240927,125700,265399180,4180,4180,4180,4180,118
|
|
20240927,125600,264905940,4170,4170,4170,4170,0
|
|
20240927,125500,264905940,4170,4170,4170,4170,0
|
|
20240927,125400,264905940,4170,4170,4170,4170,31
|
|
20240927,125300,264776670,4170,4175,4175,4170,500
|
|
20240927,125200,262691640,4175,4175,4175,4175,0
|
|
20240927,125100,262691640,4175,4175,4175,4175,0
|
|
20240927,125000,262691640,4175,4175,4175,4175,0
|
|
20240927,124900,262691640,4175,4175,4175,4175,12
|
|
20240927,124800,262641540,4175,4175,4175,4175,0
|
|
20240927,124700,262641540,4175,4175,4175,4175,0
|
|
20240927,124600,262641540,4175,4175,4175,4175,0
|
|
20240927,124500,262641540,4175,4175,4175,4175,189
|
|
20240927,124400,261852465,4175,4175,4175,4175,62
|
|
20240927,124300,261593615,4175,4175,4175,4175,0
|
|
20240927,124200,261593615,4175,4175,4175,4175,0
|
|
20240927,124100,261593615,4175,4175,4175,4175,0
|
|
20240927,124000,261593615,4175,4175,4175,4175,1
|
|
20240927,123900,261589440,4175,4175,4175,4175,0
|
|
20240927,123800,261589440,4175,4175,4175,4175,800
|
|
20240927,123700,258249440,4180,4180,4180,4180,10
|
|
20240927,123600,258207640,4175,4175,4175,4175,0
|
|
20240927,123500,258207640,4175,4175,4175,4175,226
|
|
20240927,123400,257264090,4170,4170,4170,4170,0
|
|
20240927,123300,257264090,4170,4175,4175,4170,1700
|
|
20240927,123200,250174545,4180,4180,4180,4180,22
|
|
20240927,123100,250082585,4180,4180,4180,4180,10
|
|
20240927,123000,250040785,4180,4180,4180,4180,0
|
|
20240927,122900,250040785,4180,4180,4180,4180,4
|
|
20240927,122800,250024065,4180,4180,4180,4180,0
|
|
20240927,122700,250024065,4180,4180,4180,4180,0
|
|
20240927,122600,250024065,4180,4180,4180,4180,0
|
|
20240927,122500,250024065,4180,4180,4180,4180,0
|
|
20240927,122400,250024065,4180,4180,4180,4180,0
|
|
20240927,122300,250024065,4180,4180,4180,4180,0
|
|
20240927,122200,250024065,4180,4180,4180,4180,0
|
|
20240927,122100,250024065,4180,4180,4180,4180,0
|
|
20240927,122000,250024065,4180,4180,4180,4180,7
|
|
20240927,121900,249994805,4180,4180,4180,4180,0
|
|
20240927,121800,249994805,4180,4180,4180,4180,406
|
|
20240927,121700,248297725,4180,4180,4180,4180,187
|
|
20240927,121600,247516065,4175,4175,4175,4175,126
|
|
20240927,121500,246990015,4170,4170,4170,4170,2
|
|
20240927,121400,246981675,4170,4170,4170,4170,161
|
|
20240927,121300,246310305,4170,4170,4170,4170,0
|
|
20240927,121200,246310305,4170,4170,4170,4170,104
|
|
20240927,121100,245876625,4170,4170,4170,4170,0
|
|
20240927,121000,245876625,4170,4170,4170,4170,0
|
|
20240927,120900,245876625,4170,4170,4170,4170,0
|
|
20240927,120800,245876625,4170,4170,4170,4170,0
|
|
20240927,120700,245876625,4170,4170,4170,4170,200
|
|
20240927,120600,245042625,4170,4170,4170,4170,20
|
|
20240927,120500,244959225,4170,4170,4170,4170,4
|
|
20240927,120400,244942545,4170,4170,4170,4170,0
|
|
20240927,120300,244942545,4170,4170,4170,4170,296
|
|
20240927,120200,243708225,4160,4170,4170,4160,5500
|
|
20240927,120100,220818110,4170,4170,4170,4170,0
|
|
20240927,120000,220818110,4170,4170,4170,4170,159
|
|
20240927,115900,220155080,4170,4170,4170,4170,104
|
|
20240927,115800,219721400,4170,4170,4175,4160,4849
|
|
20240927,115700,199530915,4175,4175,4175,4175,0
|
|
20240927,115600,199530915,4175,4175,4175,4175,149
|
|
20240927,115500,198908840,4175,4175,4175,4175,152
|
|
20240927,115400,198274240,4165,4165,4165,4165,0
|
|
20240927,115300,198274240,4165,4165,4165,4165,0
|
|
20240927,115200,198274240,4165,4165,4165,4165,0
|
|
20240927,115100,198274240,4165,4175,4175,4165,201
|
|
20240927,115000,197436965,4175,4175,4175,4175,3
|
|
20240927,114900,197424440,4170,4175,4175,4170,114
|
|
20240927,114800,196949055,4170,4170,4170,4170,0
|
|
20240927,114700,196949055,4170,4170,4170,4170,2000
|
|
20240927,114600,188609055,4170,4180,4180,4170,2169
|
|
20240927,114500,179562100,4185,4185,4185,4185,470
|
|
20240927,114400,177595150,4185,4180,4190,4180,43
|
|
20240927,114300,177415225,4180,4180,4180,4180,10
|
|
20240927,114200,177373425,4180,4180,4180,4180,3
|
|
20240927,114100,177360885,4180,4175,4180,4175,23
|
|
20240927,114000,177264760,4180,4180,4180,4180,977
|
|
20240927,113900,173180900,4180,4180,4180,4180,0
|
|
20240927,113800,173180900,4180,4185,4185,4180,2094
|
|
20240927,113700,164427520,4200,4185,4200,4185,602
|
|
20240927,113600,161908125,4200,4200,4200,4200,0
|
|
20240927,113500,161908125,4200,4200,4200,4200,0
|
|
20240927,113400,161908125,4200,4200,4200,4200,0
|
|
20240927,113300,161908125,4200,4200,4200,4200,0
|
|
20240927,113200,161908125,4200,4195,4200,4195,2
|
|
20240927,113100,161899730,4185,4185,4185,4185,53
|
|
20240927,113000,161677925,4185,4185,4185,4185,0
|
|
20240927,112900,161677925,4185,4185,4185,4185,0
|
|
20240927,112800,161677925,4185,4190,4190,4185,40
|
|
20240927,112700,161510385,4190,4190,4190,4190,0
|
|
20240927,112600,161510385,4190,4195,4195,4190,13
|
|
20240927,112500,161455865,4195,4195,4195,4195,0
|
|
20240927,112400,161455865,4195,4195,4195,4195,0
|
|
20240927,112300,161455865,4195,4195,4195,4195,0
|
|
20240927,112200,161455865,4195,4195,4195,4195,0
|
|
20240927,112100,161455865,4195,4195,4195,4195,200
|
|
20240927,112000,160616865,4185,4185,4185,4185,0
|
|
20240927,111900,160616865,4185,4185,4185,4185,0
|
|
20240927,111800,160616865,4185,4185,4185,4185,2
|
|
20240927,111700,160608495,4185,4185,4185,4185,2
|
|
20240927,111600,160600125,4185,4185,4190,4175,20
|
|
20240927,111500,160516360,4190,4185,4190,4175,410
|
|
20240927,111400,158802605,4180,4180,4180,4180,0
|
|
20240927,111300,158802605,4180,4180,4180,4180,0
|
|
20240927,111200,158802605,4180,4180,4180,4180,0
|
|
20240927,111100,158802605,4180,4180,4180,4180,1
|
|
20240927,111000,158798425,4190,4190,4190,4190,0
|
|
20240927,110900,158798425,4190,4180,4190,4180,2
|
|
20240927,110800,158790055,4180,4185,4185,4175,1554
|
|
20240927,110700,152300885,4190,4190,4190,4190,0
|
|
20240927,110600,152300885,4190,4190,4190,4190,0
|
|
20240927,110500,152300885,4190,4190,4190,4190,0
|
|
20240927,110400,152300885,4190,4190,4190,4190,0
|
|
20240927,110300,152300885,4190,4190,4190,4190,0
|
|
20240927,110200,152300885,4190,4190,4190,4190,1
|
|
20240927,110100,152296695,4195,4195,4195,4195,0
|
|
20240927,110000,152296695,4195,4195,4195,4195,7
|
|
20240927,105900,152267330,4185,4185,4185,4185,41
|
|
20240927,105800,152095745,4200,4200,4200,4200,0
|
|
20240927,105700,152095745,4200,4200,4200,4200,0
|
|
20240927,105600,152095745,4200,4195,4200,4195,2
|
|
20240927,105500,152087350,4185,4185,4185,4185,293
|
|
20240927,105400,150861145,4185,4185,4185,4185,20
|
|
20240927,105300,150777445,4185,4185,4185,4185,20
|
|
20240927,105200,150693745,4185,4185,4185,4185,1
|
|
20240927,105100,150689560,4185,4185,4185,4185,2
|
|
20240927,105000,150681190,4180,4180,4180,4180,0
|
|
20240927,104900,150681190,4180,4180,4180,4180,0
|
|
20240927,104800,150681190,4180,4180,4180,4180,14
|
|
20240927,104700,150622670,4180,4180,4180,4175,15
|
|
20240927,104600,150559990,4180,4180,4180,4180,0
|
|
20240927,104500,150559990,4180,4180,4180,4180,0
|
|
20240927,104400,150559990,4180,4180,4180,4180,1
|
|
20240927,104300,150555810,4180,4180,4180,4170,2303
|
|
20240927,104200,140951270,4180,4180,4180,4180,1
|
|
20240927,104100,140947090,4180,4180,4180,4180,54
|
|
20240927,104000,140721370,4180,4180,4185,4180,67
|
|
20240927,103900,140441235,4180,4175,4180,4170,135
|
|
20240927,103800,139878020,4180,4180,4180,4180,0
|
|
20240927,103700,139878020,4180,4175,4180,4175,81
|
|
20240927,103600,139539840,4180,4185,4185,4180,292
|
|
20240927,103500,138318945,4195,4195,4195,4195,0
|
|
20240927,103400,138318945,4195,4195,4195,4195,915
|
|
20240927,103300,134480520,4195,4185,4195,4185,5
|
|
20240927,103200,134459555,4195,4180,4195,4180,60
|
|
20240927,103100,134208180,4185,4185,4185,4185,0
|
|
20240927,103000,134208180,4185,4180,4185,4180,393
|
|
20240927,102900,132563480,4185,4180,4185,4170,1741
|
|
20240927,102800,125292695,4180,4180,4180,4180,36
|
|
20240927,102700,125142215,4180,4180,4180,4180,245
|
|
20240927,102600,124118115,4180,4180,4180,4180,29
|
|
20240927,102500,123996895,4170,4175,4175,4170,100
|
|
20240927,102400,123579870,4175,4175,4175,4175,0
|
|
20240927,102300,123579870,4175,4180,4180,4175,15
|
|
20240927,102200,123517220,4180,4175,4180,4175,251
|
|
20240927,102100,122468045,4175,4185,4185,4170,3095
|
|
20240927,102000,109555730,4185,4185,4185,4185,0
|
|
20240927,101900,109555730,4185,4185,4185,4185,0
|
|
20240927,101800,109555730,4185,4185,4185,4185,0
|
|
20240927,101700,109555730,4185,4185,4185,4185,299
|
|
20240927,101600,108304415,4185,4190,4190,4185,2
|
|
20240927,101500,108296040,4190,4190,4190,4190,0
|
|
20240927,101400,108296040,4190,4175,4190,4170,1070
|
|
20240927,101300,103830270,4175,4175,4175,4175,0
|
|
20240927,101200,103830270,4175,4175,4175,4175,42
|
|
20240927,101100,103654920,4175,4175,4175,4175,0
|
|
20240927,101000,103654920,4175,4175,4175,4175,3
|
|
20240927,100900,103642395,4180,4180,4180,4180,2
|
|
20240927,100800,103634035,4170,4170,4170,4170,500
|
|
20240927,100700,101549035,4170,4170,4170,4170,0
|
|
20240927,100600,101549035,4170,4175,4175,4170,807
|
|
20240927,100500,98181615,4185,4185,4185,4185,0
|
|
20240927,100400,98181615,4185,4180,4185,4180,501
|
|
20240927,100300,96087430,4190,4190,4190,4190,2
|
|
20240927,100200,96079050,4195,4195,4195,4195,0
|
|
20240927,100100,96079050,4195,4195,4195,4195,0
|
|
20240927,100000,96079050,4195,4195,4195,4195,1
|
|
20240927,095900,96074855,4200,4185,4200,4185,72
|
|
20240927,095800,95772730,4195,4185,4195,4185,51
|
|
20240927,095700,95558935,4175,4175,4175,4175,4
|
|
20240927,095600,95542235,4175,4175,4175,4175,0
|
|
20240927,095500,95542235,4175,4175,4175,4175,0
|
|
20240927,095400,95542235,4175,4175,4175,4175,31
|
|
20240927,095300,95412810,4195,4180,4195,4180,4
|
|
20240927,095200,95396060,4180,4180,4180,4180,0
|
|
20240927,095100,95396060,4180,4180,4180,4180,158
|
|
20240927,095000,94735620,4180,4175,4180,4175,1365
|
|
20240927,094900,89036420,4175,4180,4180,4175,100
|
|
20240927,094800,88618895,4175,4175,4175,4175,0
|
|
20240927,094700,88618895,4175,4175,4175,4175,8
|
|
20240927,094600,88585495,4175,4180,4180,4175,43
|
|
20240927,094500,88405960,4175,4180,4180,4175,1000
|
|
20240927,094400,84230950,4175,4175,4175,4175,0
|
|
20240927,094300,84230950,4175,4200,4200,4175,3216
|
|
20240927,094200,70786390,4200,4200,4200,4200,2
|
|
20240927,094100,70777990,4195,4195,4200,4185,31
|
|
20240927,094000,70647930,4205,4195,4205,4195,120
|
|
20240927,093900,70144330,4205,4205,4205,4205,0
|
|
20240927,093800,70144330,4205,4180,4205,4180,68
|
|
20240927,093700,69860055,4180,4195,4195,4180,2586
|
|
20240927,093600,59045780,4195,4195,4195,4195,1
|
|
20240927,093500,59041585,4185,4190,4190,4185,510
|
|
20240927,093400,56904735,4190,4200,4200,4190,336
|
|
20240927,093300,55496030,4195,4200,4200,4185,331
|
|
20240927,093200,54110325,4200,4200,4200,4200,25
|
|
20240927,093100,54005325,4200,4200,4200,4200,11
|
|
20240927,093000,53959125,4190,4190,4190,4190,244
|
|
20240927,092900,52936765,4190,4190,4190,4190,6
|
|
20240927,092800,52911625,4190,4185,4190,4180,1234
|
|
20240927,092700,47742585,4185,4190,4190,4185,1043
|
|
20240927,092600,43375855,4190,4195,4195,4190,306
|
|
20240927,092500,42092715,4195,4195,4195,4195,374
|
|
20240927,092400,40523785,4205,4195,4205,4195,111
|
|
20240927,092300,40058110,4205,4210,4210,4205,127
|
|
20240927,092200,39523490,4205,4205,4205,4205,100
|
|
20240927,092100,39102990,4195,4195,4195,4195,396
|
|
20240927,092000,37441770,4200,4215,4215,4200,552
|
|
20240927,091900,35122100,4215,4215,4215,4215,307
|
|
20240927,091800,33828095,4205,4205,4205,4205,0
|
|
20240927,091700,33828095,4205,4205,4205,4205,31
|
|
20240927,091600,33697740,4215,4220,4220,4215,203
|
|
20240927,091500,32841935,4225,4225,4225,4225,10
|
|
20240927,091400,32799685,4225,4225,4225,4225,99
|
|
20240927,091300,32381410,4225,4215,4225,4215,142
|
|
20240927,091200,31782870,4205,4200,4205,4200,659
|
|
20240927,091100,29013075,4200,4195,4200,4195,202
|
|
20240927,091000,28164725,4190,4190,4190,4190,0
|
|
20240927,090900,28164725,4190,4185,4200,4185,2827
|
|
20240927,090800,16319625,4190,4195,4195,4190,57
|
|
20240927,090700,16080660,4205,4205,4205,4205,0
|
|
20240927,090600,16080660,4205,4205,4205,4205,1
|
|
20240927,090500,16076455,4205,4215,4215,4205,1301
|
|
20240927,090400,10603255,4250,4210,4250,4210,194
|
|
20240927,090300,9779610,4235,4235,4235,4235,400
|
|
20240927,090200,8085610,4235,4180,4235,4180,25
|
|
20240927,090100,7980865,4180,4200,4200,4175,1092
|
|
20240927,090000,3411455,4195,4235,4235,4195,807
|