633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,193000,211328625,2195,2195,2195,2195,17011
|
|
20240926,192900,211328625,2195,2195,2195,2195,0
|
|
20240926,192800,211328625,2195,2195,2195,2195,0
|
|
20240926,192700,211328625,2195,2195,2195,2195,0
|
|
20240926,192600,211328625,2195,2195,2195,2195,0
|
|
20240926,192500,211328625,2195,2195,2195,2195,0
|
|
20240926,192400,211328625,2195,2195,2195,2195,0
|
|
20240926,192300,211328625,2195,2195,2195,2195,0
|
|
20240926,192200,211328625,2195,2195,2195,2195,0
|
|
20240926,192100,211328625,2195,2195,2195,2195,0
|
|
20240926,192000,211328625,2195,2195,2195,2195,0
|
|
20240926,191900,211328625,2195,2195,2195,2195,0
|
|
20240926,191800,211328625,2195,2195,2195,2195,0
|
|
20240926,191700,211328625,2195,2195,2195,2195,0
|
|
20240926,191600,211328625,2195,2195,2195,2195,0
|
|
20240926,191500,211328625,2195,2195,2195,2195,0
|
|
20240926,191400,211328625,2195,2195,2195,2195,0
|
|
20240926,191300,211328625,2195,2195,2195,2195,0
|
|
20240926,191200,211328625,2195,2195,2195,2195,0
|
|
20240926,191100,211328625,2195,2195,2195,2195,0
|
|
20240926,191000,211328625,2195,2195,2195,2195,0
|
|
20240926,190900,211328625,2195,2195,2195,2195,0
|
|
20240926,190800,211328625,2195,2195,2195,2195,0
|
|
20240926,190700,211328625,2195,2195,2195,2195,0
|
|
20240926,190600,211328625,2195,2195,2195,2195,0
|
|
20240926,190500,211328625,2195,2195,2195,2195,0
|
|
20240926,190400,211328625,2195,2195,2195,2195,0
|
|
20240926,190300,211328625,2195,2195,2195,2195,0
|
|
20240926,190200,211328625,2195,2195,2195,2195,0
|
|
20240926,190100,211328625,2195,2195,2195,2195,0
|
|
20240926,190000,211328625,2195,2195,2195,2195,17011
|
|
20240926,185900,211328625,2195,2195,2195,2195,0
|
|
20240926,185800,211328625,2195,2195,2195,2195,0
|
|
20240926,185700,211328625,2195,2195,2195,2195,0
|
|
20240926,185600,211328625,2195,2195,2195,2195,0
|
|
20240926,185500,211328625,2195,2195,2195,2195,0
|
|
20240926,185400,211328625,2195,2195,2195,2195,0
|
|
20240926,185300,211328625,2195,2195,2195,2195,0
|
|
20240926,185200,211328625,2195,2195,2195,2195,0
|
|
20240926,185100,211328625,2195,2195,2195,2195,0
|
|
20240926,185000,211328625,2195,2195,2195,2195,0
|
|
20240926,184900,211328625,2195,2195,2195,2195,0
|
|
20240926,184800,211328625,2195,2195,2195,2195,0
|
|
20240926,184700,211328625,2195,2195,2195,2195,0
|
|
20240926,184600,211328625,2195,2195,2195,2195,0
|
|
20240926,184500,211328625,2195,2195,2195,2195,0
|
|
20240926,184400,211328625,2195,2195,2195,2195,0
|
|
20240926,184300,211328625,2195,2195,2195,2195,0
|
|
20240926,184200,211328625,2195,2195,2195,2195,0
|
|
20240926,184100,211328625,2195,2195,2195,2195,0
|
|
20240926,184000,211328625,2195,2195,2195,2195,0
|
|
20240926,183900,211328625,2195,2195,2195,2195,0
|
|
20240926,183800,211328625,2195,2195,2195,2195,0
|
|
20240926,183700,211328625,2195,2195,2195,2195,0
|
|
20240926,183600,211328625,2195,2195,2195,2195,0
|
|
20240926,183500,211328625,2195,2195,2195,2195,0
|
|
20240926,183400,211328625,2195,2195,2195,2195,0
|
|
20240926,183300,211328625,2195,2195,2195,2195,0
|
|
20240926,183200,211328625,2195,2195,2195,2195,0
|
|
20240926,183100,211328625,2195,2195,2195,2195,0
|
|
20240926,183000,211328625,2195,2195,2195,2195,17011
|
|
20240926,182900,211328625,2195,2195,2195,2195,0
|
|
20240926,182800,211328625,2195,2195,2195,2195,0
|
|
20240926,182700,211328625,2195,2195,2195,2195,0
|
|
20240926,182600,211328625,2195,2195,2195,2195,0
|
|
20240926,182500,211328625,2195,2195,2195,2195,0
|
|
20240926,182400,211328625,2195,2195,2195,2195,0
|
|
20240926,182300,211328625,2195,2195,2195,2195,0
|
|
20240926,182200,211328625,2195,2195,2195,2195,0
|
|
20240926,182100,211328625,2195,2195,2195,2195,0
|
|
20240926,182000,211328625,2195,2195,2195,2195,0
|
|
20240926,181900,211328625,2195,2195,2195,2195,0
|
|
20240926,181800,211328625,2195,2195,2195,2195,0
|
|
20240926,181700,211328625,2195,2195,2195,2195,0
|
|
20240926,181600,211328625,2195,2195,2195,2195,0
|
|
20240926,181500,211328625,2195,2195,2195,2195,0
|
|
20240926,181400,211328625,2195,2195,2195,2195,0
|
|
20240926,181300,211328625,2195,2195,2195,2195,0
|
|
20240926,181200,211328625,2195,2195,2195,2195,0
|
|
20240926,181100,211328625,2195,2195,2195,2195,0
|
|
20240926,181000,211328625,2195,2195,2195,2195,0
|
|
20240926,180900,211328625,2195,2195,2195,2195,0
|
|
20240926,180800,211328625,2195,2195,2195,2195,0
|
|
20240926,180700,211328625,2195,2195,2195,2195,0
|
|
20240926,180600,211328625,2195,2195,2195,2195,0
|
|
20240926,180500,211328625,2195,2195,2195,2195,0
|
|
20240926,180400,211328625,2195,2195,2195,2195,0
|
|
20240926,180300,211328625,2195,2195,2195,2195,0
|
|
20240926,180200,211328625,2195,2195,2195,2195,0
|
|
20240926,180100,211328625,2195,2195,2195,2195,0
|
|
20240926,180000,211328625,2195,2195,2195,2195,17011
|
|
20240926,175900,211328625,2195,2195,2195,2195,0
|
|
20240926,175800,211328625,2195,2195,2195,2195,0
|
|
20240926,175700,211328625,2195,2195,2195,2195,0
|
|
20240926,175600,211328625,2195,2195,2195,2195,0
|
|
20240926,175500,211328625,2195,2195,2195,2195,0
|
|
20240926,175400,211328625,2195,2195,2195,2195,0
|
|
20240926,175300,211328625,2195,2195,2195,2195,0
|
|
20240926,175200,211328625,2195,2195,2195,2195,0
|
|
20240926,175100,211328625,2195,2195,2195,2195,0
|
|
20240926,175000,211328625,2195,2195,2195,2195,0
|
|
20240926,174900,211328625,2195,2195,2195,2195,0
|
|
20240926,174800,211328625,2195,2195,2195,2195,0
|
|
20240926,174700,211328625,2195,2195,2195,2195,0
|
|
20240926,174600,211328625,2195,2195,2195,2195,0
|
|
20240926,174500,211328625,2195,2195,2195,2195,0
|
|
20240926,174400,211328625,2195,2195,2195,2195,0
|
|
20240926,174300,211328625,2195,2195,2195,2195,0
|
|
20240926,174200,211328625,2195,2195,2195,2195,0
|
|
20240926,174100,211328625,2195,2195,2195,2195,0
|
|
20240926,174000,211328625,2195,2195,2195,2195,0
|
|
20240926,173900,211328625,2195,2195,2195,2195,0
|
|
20240926,173800,211328625,2195,2195,2195,2195,0
|
|
20240926,173700,211328625,2195,2195,2195,2195,0
|
|
20240926,173600,211328625,2195,2195,2195,2195,0
|
|
20240926,173500,211328625,2195,2195,2195,2195,0
|
|
20240926,173400,211328625,2195,2195,2195,2195,0
|
|
20240926,173300,211328625,2195,2195,2195,2195,0
|
|
20240926,173200,211328625,2195,2195,2195,2195,0
|
|
20240926,173100,211328625,2195,2195,2195,2195,0
|
|
20240926,173000,211328625,2195,2195,2195,2195,17011
|
|
20240926,172900,211328625,2195,2195,2195,2195,0
|
|
20240926,172800,211328625,2195,2195,2195,2195,0
|
|
20240926,172700,211328625,2195,2195,2195,2195,0
|
|
20240926,172600,211328625,2195,2195,2195,2195,0
|
|
20240926,172500,211328625,2195,2195,2195,2195,0
|
|
20240926,172400,211328625,2195,2195,2195,2195,0
|
|
20240926,172300,211328625,2195,2195,2195,2195,0
|
|
20240926,172200,211328625,2195,2195,2195,2195,0
|
|
20240926,172100,211328625,2195,2195,2195,2195,0
|
|
20240926,172000,211328625,2195,2195,2195,2195,0
|
|
20240926,171900,211328625,2195,2195,2195,2195,0
|
|
20240926,171800,211328625,2195,2195,2195,2195,0
|
|
20240926,171700,211328625,2195,2195,2195,2195,0
|
|
20240926,171600,211328625,2195,2195,2195,2195,0
|
|
20240926,171500,211328625,2195,2195,2195,2195,0
|
|
20240926,171400,211328625,2195,2195,2195,2195,0
|
|
20240926,171300,211328625,2195,2195,2195,2195,0
|
|
20240926,171200,211328625,2195,2195,2195,2195,0
|
|
20240926,171100,211328625,2195,2195,2195,2195,0
|
|
20240926,171000,211328625,2195,2195,2195,2195,0
|
|
20240926,170900,211328625,2195,2195,2195,2195,0
|
|
20240926,170800,211328625,2195,2195,2195,2195,0
|
|
20240926,170700,211328625,2195,2195,2195,2195,0
|
|
20240926,170600,211328625,2195,2195,2195,2195,0
|
|
20240926,170500,211328625,2195,2195,2195,2195,0
|
|
20240926,170400,211328625,2195,2195,2195,2195,0
|
|
20240926,170300,211328625,2195,2195,2195,2195,0
|
|
20240926,170200,211328625,2195,2195,2195,2195,0
|
|
20240926,170100,211328625,2195,2195,2195,2195,0
|
|
20240926,170000,211328625,2195,2195,2195,2195,17011
|
|
20240926,165900,211328625,2195,2195,2195,2195,0
|
|
20240926,165800,211328625,2195,2195,2195,2195,0
|
|
20240926,165700,211328625,2195,2195,2195,2195,0
|
|
20240926,165600,211328625,2195,2195,2195,2195,0
|
|
20240926,165500,211328625,2195,2195,2195,2195,0
|
|
20240926,165400,211328625,2195,2195,2195,2195,0
|
|
20240926,165300,211328625,2195,2195,2195,2195,0
|
|
20240926,165200,211328625,2195,2195,2195,2195,0
|
|
20240926,165100,211328625,2195,2195,2195,2195,0
|
|
20240926,165000,211328625,2195,2195,2195,2195,0
|
|
20240926,164900,211328625,2195,2195,2195,2195,0
|
|
20240926,164800,211328625,2195,2195,2195,2195,0
|
|
20240926,164700,211328625,2195,2195,2195,2195,0
|
|
20240926,164600,211328625,2195,2195,2195,2195,0
|
|
20240926,164500,211328625,2195,2195,2195,2195,0
|
|
20240926,164400,211328625,2195,2195,2195,2195,0
|
|
20240926,164300,211328625,2195,2195,2195,2195,0
|
|
20240926,164200,211328625,2195,2195,2195,2195,0
|
|
20240926,164100,211328625,2195,2195,2195,2195,0
|
|
20240926,164000,211328625,2195,2195,2195,2195,0
|
|
20240926,163900,211328625,2195,2195,2195,2195,0
|
|
20240926,163800,211328625,2195,2195,2195,2195,0
|
|
20240926,163700,211328625,2195,2195,2195,2195,0
|
|
20240926,163600,211328625,2195,2195,2195,2195,0
|
|
20240926,163500,211328625,2195,2195,2195,2195,0
|
|
20240926,163400,211328625,2195,2195,2195,2195,0
|
|
20240926,163300,211328625,2195,2195,2195,2195,0
|
|
20240926,163200,211328625,2195,2195,2195,2195,0
|
|
20240926,163100,211328625,2195,2195,2195,2195,0
|
|
20240926,163000,211328625,2195,2195,2195,2195,17011
|
|
20240926,162900,211328625,2195,2195,2195,2195,0
|
|
20240926,162800,211328625,2195,2195,2195,2195,0
|
|
20240926,162700,211328625,2195,2195,2195,2195,0
|
|
20240926,162600,211328625,2195,2195,2195,2195,0
|
|
20240926,162500,211328625,2195,2195,2195,2195,0
|
|
20240926,162400,211328625,2195,2195,2195,2195,0
|
|
20240926,162300,211328625,2195,2195,2195,2195,0
|
|
20240926,162200,211328625,2195,2195,2195,2195,0
|
|
20240926,162100,211328625,2195,2195,2195,2195,0
|
|
20240926,162000,211328625,2195,2195,2195,2195,0
|
|
20240926,161900,211328625,2195,2195,2195,2195,0
|
|
20240926,161800,211328625,2195,2195,2195,2195,0
|
|
20240926,161700,211328625,2195,2195,2195,2195,0
|
|
20240926,161600,211328625,2195,2195,2195,2195,0
|
|
20240926,161500,211328625,2195,2195,2195,2195,0
|
|
20240926,161400,211328625,2195,2195,2195,2195,0
|
|
20240926,161300,211328625,2195,2195,2195,2195,0
|
|
20240926,161200,211328625,2195,2195,2195,2195,0
|
|
20240926,161100,211328625,2195,2195,2195,2195,0
|
|
20240926,161000,211328625,2195,2195,2195,2195,0
|
|
20240926,160900,211328625,2195,2195,2195,2195,0
|
|
20240926,160800,211328625,2195,2195,2195,2195,0
|
|
20240926,160700,211328625,2195,2195,2195,2195,0
|
|
20240926,160600,211328625,2195,2195,2195,2195,0
|
|
20240926,160500,211328625,2195,2195,2195,2195,0
|
|
20240926,160400,211328625,2195,2195,2195,2195,0
|
|
20240926,160300,211328625,2195,2195,2195,2195,0
|
|
20240926,160200,211328625,2195,2195,2195,2195,0
|
|
20240926,160100,211328625,2195,2195,2195,2195,0
|
|
20240926,160000,211328625,2195,2195,2195,2195,17011
|
|
20240926,155900,211328625,2195,2195,2195,2195,0
|
|
20240926,155800,211328625,2195,2195,2195,2195,0
|
|
20240926,155700,211328625,2195,2195,2195,2195,0
|
|
20240926,155600,211328625,2195,2195,2195,2195,0
|
|
20240926,155500,211328625,2195,2195,2195,2195,0
|
|
20240926,155400,211328625,2195,2195,2195,2195,0
|
|
20240926,155300,211328625,2195,2195,2195,2195,0
|
|
20240926,155200,211328625,2195,2195,2195,2195,0
|
|
20240926,155100,211328625,2195,2195,2195,2195,0
|
|
20240926,155000,211328625,2195,2195,2195,2195,0
|
|
20240926,154900,211328625,2195,2195,2195,2195,0
|
|
20240926,154800,211328625,2195,2195,2195,2195,0
|
|
20240926,154700,211328625,2195,2195,2195,2195,0
|
|
20240926,154600,211328625,2195,2195,2195,2195,0
|
|
20240926,154500,211328625,2195,2195,2195,2195,0
|
|
20240926,154400,211328625,2195,2195,2195,2195,0
|
|
20240926,154300,211328625,2195,2195,2195,2195,0
|
|
20240926,154200,211328625,2195,2195,2195,2195,0
|
|
20240926,154100,211328625,2195,2195,2195,2195,0
|
|
20240926,154000,211328625,2195,2195,2195,2195,0
|
|
20240926,153900,211328625,2195,2195,2195,2195,0
|
|
20240926,153800,211328625,2195,2195,2195,2195,0
|
|
20240926,153700,211328625,2195,2195,2195,2195,0
|
|
20240926,153600,211328625,2195,2195,2195,2195,0
|
|
20240926,153500,211328625,2195,2195,2195,2195,0
|
|
20240926,153400,211328625,2195,2195,2195,2195,0
|
|
20240926,153300,211328625,2195,2195,2195,2195,0
|
|
20240926,153200,211328625,2195,2195,2195,2195,0
|
|
20240926,153100,211328625,2195,2195,2195,2195,0
|
|
20240926,153000,211328625,2195,2195,2195,2195,34022
|
|
20240926,152900,173989480,2175,2175,2175,2175,0
|
|
20240926,152800,173989480,2175,2175,2175,2175,0
|
|
20240926,152700,173989480,2175,2175,2175,2175,0
|
|
20240926,152600,173989480,2175,2175,2175,2175,0
|
|
20240926,152500,173989480,2175,2175,2175,2175,0
|
|
20240926,152400,173989480,2175,2175,2175,2175,0
|
|
20240926,152300,173989480,2175,2175,2175,2175,0
|
|
20240926,152200,173989480,2175,2175,2175,2175,0
|
|
20240926,152100,173989480,2175,2175,2175,2175,0
|
|
20240926,152000,173989480,2175,2175,2175,2175,0
|
|
20240926,151900,173989480,2175,2185,2185,2175,2700
|
|
20240926,151800,168090245,2185,2180,2185,2180,3028
|
|
20240926,151700,161474205,2180,2180,2180,2180,91
|
|
20240926,151600,161275825,2185,2185,2185,2185,0
|
|
20240926,151500,161275825,2185,2185,2185,2185,1
|
|
20240926,151400,161273640,2180,2180,2180,2180,329
|
|
20240926,151300,160556420,2180,2180,2180,2180,3877
|
|
20240926,151200,152104560,2175,2175,2175,2175,0
|
|
20240926,151100,152104560,2175,2175,2175,2175,1934
|
|
20240926,151000,147898110,2175,2175,2175,2175,1010
|
|
20240926,150900,145701360,2175,2175,2175,2175,0
|
|
20240926,150800,145701360,2175,2170,2175,2170,35
|
|
20240926,150700,145625285,2175,2175,2175,2175,0
|
|
20240926,150600,145625285,2175,2175,2175,2175,0
|
|
20240926,150500,145625285,2175,2175,2175,2175,349
|
|
20240926,150400,144866210,2180,2180,2180,2180,0
|
|
20240926,150300,144866210,2180,2175,2180,2175,112
|
|
20240926,150200,144622585,2175,2175,2175,2175,0
|
|
20240926,150100,144622585,2175,2180,2180,2175,51
|
|
20240926,150000,144511655,2175,2175,2175,2175,0
|
|
20240926,145900,144511655,2175,2175,2175,2175,3191
|
|
20240926,145800,137571230,2175,2175,2175,2175,500
|
|
20240926,145700,136483730,2180,2180,2180,2180,500
|
|
20240926,145600,135393730,2180,2180,2180,2180,0
|
|
20240926,145500,135393730,2180,2180,2180,2180,0
|
|
20240926,145400,135393730,2180,2180,2180,2180,2011
|
|
20240926,145300,131009750,2180,2180,2180,2175,17
|
|
20240926,145200,130972700,2180,2175,2180,2175,4
|
|
20240926,145100,130963990,2180,2180,2180,2175,46
|
|
20240926,145000,130863770,2175,2175,2175,2175,30
|
|
20240926,144900,130798520,2175,2175,2175,2175,66
|
|
20240926,144800,130654970,2175,2175,2175,2175,15
|
|
20240926,144700,130622345,2180,2180,2180,2180,5
|
|
20240926,144600,130611445,2170,2170,2170,2170,0
|
|
20240926,144500,130611445,2170,2170,2170,2170,20
|
|
20240926,144400,130568045,2180,2180,2180,2180,0
|
|
20240926,144300,130568045,2180,2180,2180,2180,0
|
|
20240926,144200,130568045,2180,2175,2180,2175,9487
|
|
20240926,144100,109929525,2175,2175,2175,2175,0
|
|
20240926,144000,109929525,2175,2175,2175,2170,1507
|
|
20240926,143900,106651835,2170,2170,2170,2170,0
|
|
20240926,143800,106651835,2170,2170,2170,2170,0
|
|
20240926,143700,106651835,2170,2170,2170,2170,100
|
|
20240926,143600,106434835,2170,2175,2175,2170,156
|
|
20240926,143500,106096035,2170,2170,2170,2170,300
|
|
20240926,143400,105445035,2175,2175,2175,2175,8
|
|
20240926,143300,105427635,2175,2175,2175,2175,0
|
|
20240926,143200,105427635,2175,2175,2175,2175,1
|
|
20240926,143100,105425460,2165,2165,2165,2165,0
|
|
20240926,143000,105425460,2165,2170,2170,2165,320
|
|
20240926,142900,104732355,2170,2170,2170,2170,11
|
|
20240926,142800,104708485,2175,2175,2175,2175,0
|
|
20240926,142700,104708485,2175,2175,2175,2175,0
|
|
20240926,142600,104708485,2175,2175,2175,2175,0
|
|
20240926,142500,104708485,2175,2175,2175,2175,12
|
|
20240926,142400,104682385,2170,2170,2170,2170,0
|
|
20240926,142300,104682385,2170,2170,2170,2170,0
|
|
20240926,142200,104682385,2170,2170,2170,2170,0
|
|
20240926,142100,104682385,2170,2170,2170,2170,0
|
|
20240926,142000,104682385,2170,2170,2170,2170,0
|
|
20240926,141900,104682385,2170,2170,2175,2170,15
|
|
20240926,141800,104649810,2170,2170,2170,2170,1466
|
|
20240926,141700,101468590,2170,2170,2170,2170,0
|
|
20240926,141600,101468590,2170,2170,2170,2170,0
|
|
20240926,141500,101468590,2170,2170,2170,2170,0
|
|
20240926,141400,101468590,2170,2170,2170,2170,0
|
|
20240926,141300,101468590,2170,2170,2170,2170,0
|
|
20240926,141200,101468590,2170,2170,2170,2170,5
|
|
20240926,141100,101457740,2165,2165,2165,2165,50
|
|
20240926,141000,101349490,2165,2165,2165,2165,0
|
|
20240926,140900,101349490,2165,2165,2165,2165,0
|
|
20240926,140800,101349490,2165,2165,2165,2165,0
|
|
20240926,140700,101349490,2165,2165,2165,2165,0
|
|
20240926,140600,101349490,2165,2165,2165,2165,300
|
|
20240926,140500,100699990,2170,2170,2170,2170,0
|
|
20240926,140400,100699990,2170,2170,2170,2170,0
|
|
20240926,140300,100699990,2170,2170,2170,2170,0
|
|
20240926,140200,100699990,2170,2170,2170,2170,0
|
|
20240926,140100,100699990,2170,2170,2170,2170,177
|
|
20240926,140000,100315900,2170,2170,2170,2170,0
|
|
20240926,135900,100315900,2170,2170,2170,2170,22
|
|
20240926,135800,100268160,2165,2165,2165,2165,0
|
|
20240926,135700,100268160,2165,2165,2165,2165,0
|
|
20240926,135600,100268160,2165,2165,2165,2165,118
|
|
20240926,135500,100012690,2165,2170,2170,2165,6
|
|
20240926,135400,99999695,2170,2170,2170,2170,0
|
|
20240926,135300,99999695,2170,2170,2170,2170,0
|
|
20240926,135200,99999695,2170,2170,2170,2170,0
|
|
20240926,135100,99999695,2170,2170,2170,2170,0
|
|
20240926,135000,99999695,2170,2170,2170,2170,0
|
|
20240926,134900,99999695,2170,2170,2170,2170,5
|
|
20240926,134800,99988845,2170,2170,2170,2170,1799
|
|
20240926,134700,96085015,2165,2165,2165,2165,61
|
|
20240926,134600,95952950,2165,2165,2165,2165,0
|
|
20240926,134500,95952950,2165,2165,2165,2165,0
|
|
20240926,134400,95952950,2165,2165,2165,2165,0
|
|
20240926,134300,95952950,2165,2165,2165,2165,100
|
|
20240926,134200,95736450,2170,2170,2170,2170,400
|
|
20240926,134100,94868450,2170,2170,2170,2170,100
|
|
20240926,134000,94651450,2170,2170,2170,2170,0
|
|
20240926,133900,94651450,2170,2170,2170,2170,0
|
|
20240926,133800,94651450,2170,2170,2170,2170,27
|
|
20240926,133700,94592860,2170,2170,2170,2170,1
|
|
20240926,133600,94590690,2170,2170,2170,2170,5
|
|
20240926,133500,94579840,2170,2170,2170,2170,70
|
|
20240926,133400,94427940,2165,2165,2165,2165,0
|
|
20240926,133300,94427940,2165,2165,2165,2165,0
|
|
20240926,133200,94427940,2165,2165,2165,2165,0
|
|
20240926,133100,94427940,2165,2170,2170,2165,53
|
|
20240926,133000,94313190,2170,2170,2170,2170,0
|
|
20240926,132900,94313190,2170,2170,2170,2170,0
|
|
20240926,132800,94313190,2170,2170,2170,2170,0
|
|
20240926,132700,94313190,2170,2170,2170,2170,0
|
|
20240926,132600,94313190,2170,2170,2170,2170,0
|
|
20240926,132500,94313190,2170,2170,2170,2170,0
|
|
20240926,132400,94313190,2170,2170,2170,2170,0
|
|
20240926,132300,94313190,2170,2170,2170,2170,0
|
|
20240926,132200,94313190,2170,2170,2170,2170,0
|
|
20240926,132100,94313190,2170,2170,2170,2170,1
|
|
20240926,132000,94311020,2160,2160,2160,2160,0
|
|
20240926,131900,94311020,2160,2160,2160,2160,0
|
|
20240926,131800,94311020,2160,2165,2165,2160,321
|
|
20240926,131700,93617155,2165,2165,2165,2165,0
|
|
20240926,131600,93617155,2165,2165,2165,2165,736
|
|
20240926,131500,92023715,2160,2160,2160,2160,0
|
|
20240926,131400,92023715,2160,2160,2160,2160,0
|
|
20240926,131300,92023715,2160,2160,2160,2160,0
|
|
20240926,131200,92023715,2160,2160,2160,2160,0
|
|
20240926,131100,92023715,2160,2165,2165,2160,214
|
|
20240926,131000,91561250,2170,2170,2170,2170,0
|
|
20240926,130900,91561250,2170,2170,2170,2170,15
|
|
20240926,130800,91528700,2170,2170,2170,2170,0
|
|
20240926,130700,91528700,2170,2170,2170,2170,0
|
|
20240926,130600,91528700,2170,2170,2170,2170,458
|
|
20240926,130500,90534840,2165,2165,2165,2165,0
|
|
20240926,130400,90534840,2165,2165,2165,2165,0
|
|
20240926,130300,90534840,2165,2165,2165,2165,0
|
|
20240926,130200,90534840,2165,2165,2165,2165,0
|
|
20240926,130100,90534840,2165,2165,2165,2165,0
|
|
20240926,130000,90534840,2165,2165,2165,2165,0
|
|
20240926,125900,90534840,2165,2165,2165,2165,0
|
|
20240926,125800,90534840,2165,2165,2165,2165,1534
|
|
20240926,125700,87213730,2165,2170,2170,2165,151
|
|
20240926,125600,86886810,2170,2170,2170,2170,0
|
|
20240926,125500,86886810,2170,2170,2170,2170,0
|
|
20240926,125400,86886810,2170,2170,2170,2170,0
|
|
20240926,125300,86886810,2170,2170,2170,2170,0
|
|
20240926,125200,86886810,2170,2170,2170,2170,1
|
|
20240926,125100,86884640,2165,2165,2165,2165,0
|
|
20240926,125000,86884640,2165,2165,2165,2165,100
|
|
20240926,124900,86668140,2170,2170,2170,2170,0
|
|
20240926,124800,86668140,2170,2170,2170,2170,100
|
|
20240926,124700,86451140,2170,2170,2170,2170,9
|
|
20240926,124600,86431610,2165,2165,2165,2165,5
|
|
20240926,124500,86420785,2165,2165,2165,2165,0
|
|
20240926,124400,86420785,2165,2165,2165,2165,0
|
|
20240926,124300,86420785,2165,2165,2165,2165,0
|
|
20240926,124200,86420785,2165,2165,2165,2165,355
|
|
20240926,124100,85652210,2165,2165,2165,2165,0
|
|
20240926,124000,85652210,2165,2165,2165,2165,101
|
|
20240926,123900,85433545,2170,2170,2170,2170,15
|
|
20240926,123800,85400995,2170,2170,2170,2170,0
|
|
20240926,123700,85400995,2170,2170,2170,2170,0
|
|
20240926,123600,85400995,2170,2170,2170,2170,15
|
|
20240926,123500,85368445,2170,2170,2170,2170,87
|
|
20240926,123400,85179655,2170,2170,2170,2170,0
|
|
20240926,123300,85179655,2170,2170,2170,2170,0
|
|
20240926,123200,85179655,2170,2170,2170,2170,0
|
|
20240926,123100,85179655,2170,2170,2170,2170,0
|
|
20240926,123000,85179655,2170,2170,2170,2170,6
|
|
20240926,122900,85166635,2170,2170,2170,2170,6
|
|
20240926,122800,85153615,2165,2165,2165,2165,116
|
|
20240926,122700,84902475,2170,2170,2170,2170,0
|
|
20240926,122600,84902475,2170,2170,2170,2170,0
|
|
20240926,122500,84902475,2170,2170,2170,2170,0
|
|
20240926,122400,84902475,2170,2170,2170,2170,10
|
|
20240926,122300,84880775,2170,2170,2170,2170,92
|
|
20240926,122200,84681135,2170,2170,2170,2170,0
|
|
20240926,122100,84681135,2170,2170,2170,2170,0
|
|
20240926,122000,84681135,2170,2170,2170,2170,0
|
|
20240926,121900,84681135,2170,2170,2170,2170,0
|
|
20240926,121800,84681135,2170,2170,2170,2170,0
|
|
20240926,121700,84681135,2170,2170,2170,2170,0
|
|
20240926,121600,84681135,2170,2170,2170,2170,0
|
|
20240926,121500,84681135,2170,2170,2170,2170,0
|
|
20240926,121400,84681135,2170,2170,2170,2170,0
|
|
20240926,121300,84681135,2170,2170,2170,2170,0
|
|
20240926,121200,84681135,2170,2170,2170,2170,0
|
|
20240926,121100,84681135,2170,2170,2170,2170,100
|
|
20240926,121000,84464135,2170,2170,2170,2170,0
|
|
20240926,120900,84464135,2170,2170,2170,2170,60
|
|
20240926,120800,84333935,2170,2170,2170,2170,0
|
|
20240926,120700,84333935,2170,2170,2170,2170,0
|
|
20240926,120600,84333935,2170,2170,2170,2170,0
|
|
20240926,120500,84333935,2170,2170,2170,2170,0
|
|
20240926,120400,84333935,2170,2170,2170,2170,0
|
|
20240926,120300,84333935,2170,2170,2170,2170,0
|
|
20240926,120200,84333935,2170,2170,2170,2170,115
|
|
20240926,120100,84084385,2165,2165,2165,2165,0
|
|
20240926,120000,84084385,2165,2165,2165,2165,0
|
|
20240926,115900,84084385,2165,2165,2165,2165,0
|
|
20240926,115800,84084385,2165,2165,2165,2165,0
|
|
20240926,115700,84084385,2165,2170,2170,2165,62
|
|
20240926,115600,83950150,2160,2160,2160,2160,0
|
|
20240926,115500,83950150,2160,2160,2160,2160,166
|
|
20240926,115400,83591590,2160,2160,2160,2160,0
|
|
20240926,115300,83591590,2160,2160,2160,2160,0
|
|
20240926,115200,83591590,2160,2160,2160,2160,0
|
|
20240926,115100,83591590,2160,2160,2160,2160,590
|
|
20240926,115000,82317190,2170,2170,2170,2170,0
|
|
20240926,114900,82317190,2170,2170,2170,2170,0
|
|
20240926,114800,82317190,2170,2170,2170,2170,0
|
|
20240926,114700,82317190,2170,2170,2170,2170,0
|
|
20240926,114600,82317190,2170,2170,2170,2170,0
|
|
20240926,114500,82317190,2170,2170,2170,2170,4
|
|
20240926,114400,82308510,2160,2165,2165,2160,8
|
|
20240926,114300,82291225,2165,2165,2165,2165,92
|
|
20240926,114200,82092045,2160,2160,2160,2160,200
|
|
20240926,114100,81660045,2160,2160,2160,2160,0
|
|
20240926,114000,81660045,2160,2160,2160,2160,285
|
|
20240926,113900,81044445,2160,2160,2160,2160,500
|
|
20240926,113800,79964445,2160,2170,2170,2160,29
|
|
20240926,113700,79901795,2170,2170,2170,2170,1000
|
|
20240926,113600,77731795,2170,2170,2170,2170,2
|
|
20240926,113500,77727455,2170,2170,2170,2170,0
|
|
20240926,113400,77727455,2170,2170,2170,2170,900
|
|
20240926,113300,75774455,2160,2160,2160,2160,115
|
|
20240926,113200,75526055,2160,2160,2160,2160,61
|
|
20240926,113100,75394295,2160,2160,2160,2160,0
|
|
20240926,113000,75394295,2160,2160,2160,2160,0
|
|
20240926,112900,75394295,2160,2160,2160,2160,0
|
|
20240926,112800,75394295,2160,2160,2160,2160,0
|
|
20240926,112700,75394295,2160,2160,2160,2160,0
|
|
20240926,112600,75394295,2160,2160,2160,2160,13
|
|
20240926,112500,75366215,2160,2160,2160,2160,75
|
|
20240926,112400,75204215,2170,2170,2170,2170,45
|
|
20240926,112300,75106565,2165,2165,2165,2165,0
|
|
20240926,112200,75106565,2165,2165,2165,2165,500
|
|
20240926,112100,74024065,2170,2170,2170,2170,10
|
|
20240926,112000,74002365,2170,2170,2170,2170,0
|
|
20240926,111900,74002365,2170,2170,2170,2170,0
|
|
20240926,111800,74002365,2170,2170,2170,2170,460
|
|
20240926,111700,73004165,2170,2170,2170,2170,0
|
|
20240926,111600,73004165,2170,2165,2170,2165,500
|
|
20240926,111500,71919415,2170,2170,2170,2170,0
|
|
20240926,111400,71919415,2170,2170,2170,2170,0
|
|
20240926,111300,71919415,2170,2170,2170,2170,0
|
|
20240926,111200,71919415,2170,2170,2170,2170,0
|
|
20240926,111100,71919415,2170,2170,2170,2170,0
|
|
20240926,111000,71919415,2170,2170,2170,2170,2
|
|
20240926,110900,71915075,2170,2170,2170,2170,300
|
|
20240926,110800,71264075,2170,2170,2170,2170,0
|
|
20240926,110700,71264075,2170,2170,2170,2170,0
|
|
20240926,110600,71264075,2170,2170,2170,2170,2
|
|
20240926,110500,71259735,2165,2165,2165,2165,1
|
|
20240926,110400,71257570,2165,2165,2165,2165,21
|
|
20240926,110300,71212105,2160,2160,2160,2160,1
|
|
20240926,110200,71209945,2160,2160,2160,2160,100
|
|
20240926,110100,70993945,2165,2165,2165,2165,470
|
|
20240926,110000,69976395,2170,2170,2170,2170,5
|
|
20240926,105900,69965545,2165,2165,2165,2165,30
|
|
20240926,105800,69900595,2160,2160,2160,2160,0
|
|
20240926,105700,69900595,2160,2160,2160,2160,20
|
|
20240926,105600,69857395,2160,2160,2160,2160,0
|
|
20240926,105500,69857395,2160,2160,2160,2160,0
|
|
20240926,105400,69857395,2160,2160,2160,2160,0
|
|
20240926,105300,69857395,2160,2160,2160,2160,0
|
|
20240926,105200,69857395,2160,2170,2170,2160,10
|
|
20240926,105100,69835705,2170,2170,2170,2170,0
|
|
20240926,105000,69835705,2170,2170,2170,2170,5
|
|
20240926,104900,69824855,2160,2160,2160,2160,0
|
|
20240926,104800,69824855,2160,2160,2160,2160,0
|
|
20240926,104700,69824855,2160,2160,2160,2160,1340
|
|
20240926,104600,66930455,2160,2160,2160,2160,0
|
|
20240926,104500,66930455,2160,2160,2160,2160,0
|
|
20240926,104400,66930455,2160,2160,2160,2160,400
|
|
20240926,104300,66066455,2170,2170,2170,2170,0
|
|
20240926,104200,66066455,2170,2170,2170,2170,0
|
|
20240926,104100,66066455,2170,2170,2170,2170,0
|
|
20240926,104000,66066455,2170,2170,2170,2170,0
|
|
20240926,103900,66066455,2170,2170,2170,2170,1
|
|
20240926,103800,66064285,2170,2170,2170,2170,0
|
|
20240926,103700,66064285,2170,2170,2170,2170,365
|
|
20240926,103600,65272235,2170,2170,2170,2170,0
|
|
20240926,103500,65272235,2170,2160,2170,2160,801
|
|
20240926,103400,63542065,2160,2160,2160,2160,0
|
|
20240926,103300,63542065,2160,2160,2160,2160,1
|
|
20240926,103200,63539905,2170,2170,2170,2170,298
|
|
20240926,103100,62893245,2170,2165,2170,2165,151
|
|
20240926,103000,62566325,2160,2160,2160,2160,101
|
|
20240926,102900,62348165,2165,2165,2165,2165,0
|
|
20240926,102800,62348165,2165,2165,2165,2165,0
|
|
20240926,102700,62348165,2165,2165,2165,2165,48
|
|
20240926,102600,62244245,2170,2170,2170,2165,897
|
|
20240926,102500,60302205,2170,2165,2170,2165,65
|
|
20240926,102400,60161475,2165,2165,2165,2165,1
|
|
20240926,102300,60159310,2170,2170,2170,2170,0
|
|
20240926,102200,60159310,2170,2170,2170,2170,0
|
|
20240926,102100,60159310,2170,2170,2170,2170,0
|
|
20240926,102000,60159310,2170,2170,2170,2170,30
|
|
20240926,101900,60094210,2160,2160,2160,2160,0
|
|
20240926,101800,60094210,2160,2160,2160,2160,0
|
|
20240926,101700,60094210,2160,2160,2160,2160,3
|
|
20240926,101600,60087730,2170,2170,2170,2170,1000
|
|
20240926,101500,57917730,2170,2170,2170,2170,310
|
|
20240926,101400,57245030,2170,2170,2170,2170,200
|
|
20240926,101300,56811030,2160,2160,2160,2160,86
|
|
20240926,101200,56625270,2160,2160,2160,2160,11
|
|
20240926,101100,56601510,2160,2160,2160,2160,0
|
|
20240926,101000,56601510,2160,2160,2160,2160,1
|
|
20240926,100900,56599350,2155,2155,2155,2155,332
|
|
20240926,100800,55883890,2155,2155,2155,2155,68
|
|
20240926,100700,55737350,2160,2160,2160,2160,0
|
|
20240926,100600,55737350,2160,2160,2160,2160,319
|
|
20240926,100500,55048310,2160,2160,2160,2160,0
|
|
20240926,100400,55048310,2160,2170,2170,2160,205
|
|
20240926,100300,54605450,2170,2170,2170,2170,0
|
|
20240926,100200,54605450,2170,2170,2170,2170,2
|
|
20240926,100100,54601110,2170,2170,2170,2170,3
|
|
20240926,100000,54594600,2175,2175,2175,2175,0
|
|
20240926,095900,54594600,2175,2175,2175,2175,0
|
|
20240926,095800,54594600,2175,2175,2175,2175,0
|
|
20240926,095700,54594600,2175,2175,2175,2175,1
|
|
20240926,095600,54592425,2160,2160,2160,2160,99
|
|
20240926,095500,54378585,2160,2160,2160,2160,13
|
|
20240926,095400,54350505,2160,2160,2160,2160,5
|
|
20240926,095300,54339705,2155,2155,2155,2155,0
|
|
20240926,095200,54339705,2155,2155,2155,2155,1000
|
|
20240926,095100,52184705,2155,2155,2155,2155,0
|
|
20240926,095000,52184705,2155,2155,2155,2155,0
|
|
20240926,094900,52184705,2155,2155,2155,2155,0
|
|
20240926,094800,52184705,2155,2155,2155,2155,362
|
|
20240926,094700,51404595,2160,2160,2160,2160,243
|
|
20240926,094600,50879715,2160,2160,2160,2160,50
|
|
20240926,094500,50771715,2160,2160,2160,2160,0
|
|
20240926,094400,50771715,2160,2165,2165,2160,2770
|
|
20240926,094300,44788195,2170,2170,2170,2170,400
|
|
20240926,094200,43920195,2165,2175,2175,2165,3220
|
|
20240926,094100,36945360,2175,2175,2175,2175,0
|
|
20240926,094000,36945360,2175,2175,2175,2175,0
|
|
20240926,093900,36945360,2175,2175,2175,2175,0
|
|
20240926,093800,36945360,2175,2175,2175,2175,0
|
|
20240926,093700,36945360,2175,2175,2175,2175,1
|
|
20240926,093600,36943185,2175,2175,2175,2175,1
|
|
20240926,093500,36941010,2175,2175,2175,2175,0
|
|
20240926,093400,36941010,2175,2175,2175,2175,34
|
|
20240926,093300,36867060,2175,2170,2175,2170,601
|
|
20240926,093200,35561520,2165,2170,2170,2165,183
|
|
20240926,093100,35165235,2170,2170,2170,2170,1
|
|
20240926,093000,35163065,2170,2170,2170,2170,60
|
|
20240926,092900,35032865,2170,2170,2170,2170,0
|
|
20240926,092800,35032865,2170,2170,2170,2170,0
|
|
20240926,092700,35032865,2170,2170,2170,2170,31
|
|
20240926,092600,34965595,2170,2170,2170,2170,0
|
|
20240926,092500,34965595,2170,2170,2170,2170,0
|
|
20240926,092400,34965595,2170,2170,2170,2170,100
|
|
20240926,092300,34748595,2170,2175,2175,2170,841
|
|
20240926,092200,32921270,2180,2180,2180,2180,1
|
|
20240926,092100,32919090,2180,2180,2180,2180,0
|
|
20240926,092000,32919090,2180,2180,2180,2175,48
|
|
20240926,091900,32814500,2175,2175,2175,2175,263
|
|
20240926,091800,32242475,2175,2180,2180,2175,2995
|
|
20240926,091700,25714975,2175,2175,2175,2175,0
|
|
20240926,091600,25714975,2175,2175,2175,2175,0
|
|
20240926,091500,25714975,2175,2175,2175,2175,9
|
|
20240926,091400,25695400,2170,2170,2170,2170,100
|
|
20240926,091300,25478400,2165,2165,2165,2165,0
|
|
20240926,091200,25478400,2165,2165,2165,2165,0
|
|
20240926,091100,25478400,2165,2165,2165,2165,0
|
|
20240926,091000,25478400,2165,2165,2165,2165,0
|
|
20240926,090900,25478400,2165,2170,2170,2165,497
|
|
20240926,090800,24401770,2170,2170,2170,2170,200
|
|
20240926,090700,23967770,2170,2175,2175,2170,856
|
|
20240926,090600,22109970,2180,2180,2180,2180,0
|
|
20240926,090500,22109970,2180,2170,2180,2170,1089
|
|
20240926,090400,19746830,2170,2170,2170,2170,12
|
|
20240926,090300,19720790,2185,2175,2185,2175,4609
|
|
20240926,090200,9694645,2175,2160,2175,2160,1773
|
|
20240926,090100,5847720,2160,2160,2160,2160,0
|
|
20240926,090000,5847720,2160,2175,2175,2160,2700
|