654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,195100,293561495,2415,2415,2415,2415,1069
|
|
20240926,195000,293561495,2415,2415,2415,2415,0
|
|
20240926,194900,293561495,2415,2415,2415,2415,0
|
|
20240926,194800,293561495,2415,2415,2415,2415,0
|
|
20240926,194700,293561495,2415,2415,2415,2415,0
|
|
20240926,194600,293561495,2415,2415,2415,2415,0
|
|
20240926,194500,293561495,2415,2415,2415,2415,0
|
|
20240926,194400,293561495,2415,2415,2415,2415,0
|
|
20240926,194300,293561495,2415,2415,2415,2415,0
|
|
20240926,194200,293561495,2415,2415,2415,2415,0
|
|
20240926,194100,293561495,2415,2415,2415,2415,0
|
|
20240926,194000,293561495,2415,2415,2415,2415,0
|
|
20240926,193900,293561495,2415,2415,2415,2415,0
|
|
20240926,193800,293561495,2415,2415,2415,2415,0
|
|
20240926,193700,293561495,2415,2415,2415,2415,0
|
|
20240926,193600,293561495,2415,2415,2415,2415,0
|
|
20240926,193500,293561495,2415,2415,2415,2415,0
|
|
20240926,193400,293561495,2415,2415,2415,2415,0
|
|
20240926,193300,293561495,2415,2415,2415,2415,0
|
|
20240926,193200,293561495,2415,2415,2415,2415,0
|
|
20240926,193100,293561495,2415,2415,2415,2415,0
|
|
20240926,193000,293561495,2415,2415,2415,2415,0
|
|
20240926,192900,293561495,2415,2415,2415,2415,0
|
|
20240926,192800,293561495,2415,2415,2415,2415,0
|
|
20240926,192700,293561495,2415,2415,2415,2415,0
|
|
20240926,192600,293561495,2415,2415,2415,2415,0
|
|
20240926,192500,293561495,2415,2415,2415,2415,0
|
|
20240926,192400,293561495,2415,2415,2415,2415,0
|
|
20240926,192300,293561495,2415,2415,2415,2415,0
|
|
20240926,192200,293561495,2415,2415,2415,2415,0
|
|
20240926,192100,293561495,2415,2415,2415,2415,1069
|
|
20240926,192000,293561495,2415,2415,2415,2415,0
|
|
20240926,191900,293561495,2415,2415,2415,2415,0
|
|
20240926,191800,293561495,2415,2415,2415,2415,0
|
|
20240926,191700,293561495,2415,2415,2415,2415,0
|
|
20240926,191600,293561495,2415,2415,2415,2415,0
|
|
20240926,191500,293561495,2415,2415,2415,2415,0
|
|
20240926,191400,293561495,2415,2415,2415,2415,0
|
|
20240926,191300,293561495,2415,2415,2415,2415,0
|
|
20240926,191200,293561495,2415,2415,2415,2415,0
|
|
20240926,191100,293561495,2415,2415,2415,2415,0
|
|
20240926,191000,293561495,2415,2415,2415,2415,0
|
|
20240926,190900,293561495,2415,2415,2415,2415,0
|
|
20240926,190800,293561495,2415,2415,2415,2415,0
|
|
20240926,190700,293561495,2415,2415,2415,2415,0
|
|
20240926,190600,293561495,2415,2415,2415,2415,0
|
|
20240926,190500,293561495,2415,2415,2415,2415,0
|
|
20240926,190400,293561495,2415,2415,2415,2415,0
|
|
20240926,190300,293561495,2415,2415,2415,2415,0
|
|
20240926,190200,293561495,2415,2415,2415,2415,0
|
|
20240926,190100,293561495,2415,2415,2415,2415,0
|
|
20240926,190000,293561495,2415,2415,2415,2415,0
|
|
20240926,185900,293561495,2415,2415,2415,2415,0
|
|
20240926,185800,293561495,2415,2415,2415,2415,0
|
|
20240926,185700,293561495,2415,2415,2415,2415,0
|
|
20240926,185600,293561495,2415,2415,2415,2415,0
|
|
20240926,185500,293561495,2415,2415,2415,2415,0
|
|
20240926,185400,293561495,2415,2415,2415,2415,0
|
|
20240926,185300,293561495,2415,2415,2415,2415,0
|
|
20240926,185200,293561495,2415,2415,2415,2415,0
|
|
20240926,185100,293561495,2415,2415,2415,2415,1069
|
|
20240926,185000,293561495,2415,2415,2415,2415,0
|
|
20240926,184900,293561495,2415,2415,2415,2415,0
|
|
20240926,184800,293561495,2415,2415,2415,2415,0
|
|
20240926,184700,293561495,2415,2415,2415,2415,0
|
|
20240926,184600,293561495,2415,2415,2415,2415,0
|
|
20240926,184500,293561495,2415,2415,2415,2415,0
|
|
20240926,184400,293561495,2415,2415,2415,2415,0
|
|
20240926,184300,293561495,2415,2415,2415,2415,0
|
|
20240926,184200,293561495,2415,2415,2415,2415,0
|
|
20240926,184100,293561495,2415,2415,2415,2415,0
|
|
20240926,184000,293561495,2415,2415,2415,2415,0
|
|
20240926,183900,293561495,2415,2415,2415,2415,0
|
|
20240926,183800,293561495,2415,2415,2415,2415,0
|
|
20240926,183700,293561495,2415,2415,2415,2415,0
|
|
20240926,183600,293561495,2415,2415,2415,2415,0
|
|
20240926,183500,293561495,2415,2415,2415,2415,0
|
|
20240926,183400,293561495,2415,2415,2415,2415,0
|
|
20240926,183300,293561495,2415,2415,2415,2415,0
|
|
20240926,183200,293561495,2415,2415,2415,2415,0
|
|
20240926,183100,293561495,2415,2415,2415,2415,0
|
|
20240926,183000,293561495,2415,2415,2415,2415,0
|
|
20240926,182900,293561495,2415,2415,2415,2415,0
|
|
20240926,182800,293561495,2415,2415,2415,2415,0
|
|
20240926,182700,293561495,2415,2415,2415,2415,0
|
|
20240926,182600,293561495,2415,2415,2415,2415,0
|
|
20240926,182500,293561495,2415,2415,2415,2415,0
|
|
20240926,182400,293561495,2415,2415,2415,2415,0
|
|
20240926,182300,293561495,2415,2415,2415,2415,0
|
|
20240926,182200,293561495,2415,2415,2415,2415,0
|
|
20240926,182100,293561495,2415,2415,2415,2415,1069
|
|
20240926,182000,293561495,2415,2415,2415,2415,0
|
|
20240926,181900,293561495,2415,2415,2415,2415,0
|
|
20240926,181800,293561495,2415,2415,2415,2415,0
|
|
20240926,181700,293561495,2415,2415,2415,2415,0
|
|
20240926,181600,293561495,2415,2415,2415,2415,0
|
|
20240926,181500,293561495,2415,2415,2415,2415,0
|
|
20240926,181400,293561495,2415,2415,2415,2415,0
|
|
20240926,181300,293561495,2415,2415,2415,2415,0
|
|
20240926,181200,293561495,2415,2415,2415,2415,0
|
|
20240926,181100,293561495,2415,2415,2415,2415,0
|
|
20240926,181000,293561495,2415,2415,2415,2415,0
|
|
20240926,180900,293561495,2415,2415,2415,2415,0
|
|
20240926,180800,293561495,2415,2415,2415,2415,0
|
|
20240926,180700,293561495,2415,2415,2415,2415,0
|
|
20240926,180600,293561495,2415,2415,2415,2415,0
|
|
20240926,180500,293561495,2415,2415,2415,2415,0
|
|
20240926,180400,293561495,2415,2415,2415,2415,0
|
|
20240926,180300,293561495,2415,2415,2415,2415,0
|
|
20240926,180200,293561495,2415,2415,2415,2415,0
|
|
20240926,180100,293561495,2415,2415,2415,2415,0
|
|
20240926,180000,293561495,2415,2415,2415,2415,0
|
|
20240926,175900,293561495,2415,2415,2415,2415,0
|
|
20240926,175800,293561495,2415,2415,2415,2415,0
|
|
20240926,175700,293561495,2415,2415,2415,2415,0
|
|
20240926,175600,293561495,2415,2415,2415,2415,0
|
|
20240926,175500,293561495,2415,2415,2415,2415,0
|
|
20240926,175400,293561495,2415,2415,2415,2415,0
|
|
20240926,175300,293561495,2415,2415,2415,2415,0
|
|
20240926,175200,293561495,2415,2415,2415,2415,0
|
|
20240926,175100,293561495,2415,2415,2415,2415,1069
|
|
20240926,175000,293561495,2415,2415,2415,2415,0
|
|
20240926,174900,293561495,2415,2415,2415,2415,0
|
|
20240926,174800,293561495,2415,2415,2415,2415,0
|
|
20240926,174700,293561495,2415,2415,2415,2415,0
|
|
20240926,174600,293561495,2415,2415,2415,2415,0
|
|
20240926,174500,293561495,2415,2415,2415,2415,0
|
|
20240926,174400,293561495,2415,2415,2415,2415,0
|
|
20240926,174300,293561495,2415,2415,2415,2415,0
|
|
20240926,174200,293561495,2415,2415,2415,2415,0
|
|
20240926,174100,293561495,2415,2415,2415,2415,0
|
|
20240926,174000,293561495,2415,2415,2415,2415,0
|
|
20240926,173900,293561495,2415,2415,2415,2415,0
|
|
20240926,173800,293561495,2415,2415,2415,2415,0
|
|
20240926,173700,293561495,2415,2415,2415,2415,0
|
|
20240926,173600,293561495,2415,2415,2415,2415,0
|
|
20240926,173500,293561495,2415,2415,2415,2415,0
|
|
20240926,173400,293561495,2415,2415,2415,2415,0
|
|
20240926,173300,293561495,2415,2415,2415,2415,0
|
|
20240926,173200,293561495,2415,2415,2415,2415,0
|
|
20240926,173100,293561495,2415,2415,2415,2415,0
|
|
20240926,173000,293561495,2415,2415,2415,2415,0
|
|
20240926,172900,293561495,2415,2415,2415,2415,0
|
|
20240926,172800,293561495,2415,2415,2415,2415,0
|
|
20240926,172700,293561495,2415,2415,2415,2415,0
|
|
20240926,172600,293561495,2415,2415,2415,2415,0
|
|
20240926,172500,293561495,2415,2415,2415,2415,0
|
|
20240926,172400,293561495,2415,2415,2415,2415,0
|
|
20240926,172300,293561495,2415,2415,2415,2415,0
|
|
20240926,172200,293561495,2415,2415,2415,2415,0
|
|
20240926,172100,293561495,2415,2415,2415,2415,1069
|
|
20240926,172000,293561495,2415,2415,2415,2415,0
|
|
20240926,171900,293561495,2415,2415,2415,2415,0
|
|
20240926,171800,293561495,2415,2415,2415,2415,0
|
|
20240926,171700,293561495,2415,2415,2415,2415,0
|
|
20240926,171600,293561495,2415,2415,2415,2415,0
|
|
20240926,171500,293561495,2415,2415,2415,2415,0
|
|
20240926,171400,293561495,2415,2415,2415,2415,0
|
|
20240926,171300,293561495,2415,2415,2415,2415,0
|
|
20240926,171200,293561495,2415,2415,2415,2415,0
|
|
20240926,171100,293561495,2415,2415,2415,2415,0
|
|
20240926,171000,293561495,2415,2415,2415,2415,0
|
|
20240926,170900,293561495,2415,2415,2415,2415,0
|
|
20240926,170800,293561495,2415,2415,2415,2415,0
|
|
20240926,170700,293561495,2415,2415,2415,2415,0
|
|
20240926,170600,293561495,2415,2415,2415,2415,0
|
|
20240926,170500,293561495,2415,2415,2415,2415,0
|
|
20240926,170400,293561495,2415,2415,2415,2415,0
|
|
20240926,170300,293561495,2415,2415,2415,2415,0
|
|
20240926,170200,293561495,2415,2415,2415,2415,0
|
|
20240926,170100,293561495,2415,2415,2415,2415,0
|
|
20240926,170000,293561495,2415,2415,2415,2415,0
|
|
20240926,165900,293561495,2415,2415,2415,2415,0
|
|
20240926,165800,293561495,2415,2415,2415,2415,0
|
|
20240926,165700,293561495,2415,2415,2415,2415,0
|
|
20240926,165600,293561495,2415,2415,2415,2415,0
|
|
20240926,165500,293561495,2415,2415,2415,2415,0
|
|
20240926,165400,293561495,2415,2415,2415,2415,0
|
|
20240926,165300,293561495,2415,2415,2415,2415,0
|
|
20240926,165200,293561495,2415,2415,2415,2415,0
|
|
20240926,165100,293561495,2415,2415,2415,2415,1069
|
|
20240926,165000,293561495,2415,2415,2415,2415,0
|
|
20240926,164900,293561495,2415,2415,2415,2415,0
|
|
20240926,164800,293561495,2415,2415,2415,2415,0
|
|
20240926,164700,293561495,2415,2415,2415,2415,0
|
|
20240926,164600,293561495,2415,2415,2415,2415,0
|
|
20240926,164500,293561495,2415,2415,2415,2415,0
|
|
20240926,164400,293561495,2415,2415,2415,2415,0
|
|
20240926,164300,293561495,2415,2415,2415,2415,0
|
|
20240926,164200,293561495,2415,2415,2415,2415,0
|
|
20240926,164100,293561495,2415,2415,2415,2415,0
|
|
20240926,164000,293561495,2415,2415,2415,2415,0
|
|
20240926,163900,293561495,2415,2415,2415,2415,0
|
|
20240926,163800,293561495,2415,2415,2415,2415,0
|
|
20240926,163700,293561495,2415,2415,2415,2415,0
|
|
20240926,163600,293561495,2415,2415,2415,2415,0
|
|
20240926,163500,293561495,2415,2415,2415,2415,0
|
|
20240926,163400,293561495,2415,2415,2415,2415,0
|
|
20240926,163300,293561495,2415,2415,2415,2415,0
|
|
20240926,163200,293561495,2415,2415,2415,2415,0
|
|
20240926,163100,293561495,2415,2415,2415,2415,0
|
|
20240926,163000,293561495,2415,2415,2415,2415,0
|
|
20240926,162900,293561495,2415,2415,2415,2415,0
|
|
20240926,162800,293561495,2415,2415,2415,2415,0
|
|
20240926,162700,293561495,2415,2415,2415,2415,0
|
|
20240926,162600,293561495,2415,2415,2415,2415,0
|
|
20240926,162500,293561495,2415,2415,2415,2415,0
|
|
20240926,162400,293561495,2415,2415,2415,2415,0
|
|
20240926,162300,293561495,2415,2415,2415,2415,0
|
|
20240926,162200,293561495,2415,2415,2415,2415,0
|
|
20240926,162100,293561495,2415,2415,2415,2415,1069
|
|
20240926,162000,293561495,2415,2415,2415,2415,0
|
|
20240926,161900,293561495,2415,2415,2415,2415,0
|
|
20240926,161800,293561495,2415,2415,2415,2415,0
|
|
20240926,161700,293561495,2415,2415,2415,2415,0
|
|
20240926,161600,293561495,2415,2415,2415,2415,0
|
|
20240926,161500,293561495,2415,2415,2415,2415,0
|
|
20240926,161400,293561495,2415,2415,2415,2415,0
|
|
20240926,161300,293561495,2415,2415,2415,2415,0
|
|
20240926,161200,293561495,2415,2415,2415,2415,0
|
|
20240926,161100,293561495,2415,2415,2415,2415,0
|
|
20240926,161000,293561495,2415,2415,2415,2415,0
|
|
20240926,160900,293561495,2415,2415,2415,2415,0
|
|
20240926,160800,293561495,2415,2415,2415,2415,0
|
|
20240926,160700,293561495,2415,2415,2415,2415,0
|
|
20240926,160600,293561495,2415,2415,2415,2415,0
|
|
20240926,160500,293561495,2415,2415,2415,2415,0
|
|
20240926,160400,293561495,2415,2415,2415,2415,0
|
|
20240926,160300,293561495,2415,2415,2415,2415,0
|
|
20240926,160200,293561495,2415,2415,2415,2415,0
|
|
20240926,160100,293561495,2415,2415,2415,2415,0
|
|
20240926,160000,293561495,2415,2415,2415,2415,0
|
|
20240926,155900,293561495,2415,2415,2415,2415,0
|
|
20240926,155800,293561495,2415,2415,2415,2415,0
|
|
20240926,155700,293561495,2415,2415,2415,2415,0
|
|
20240926,155600,293561495,2415,2415,2415,2415,0
|
|
20240926,155500,293561495,2415,2415,2415,2415,0
|
|
20240926,155400,293561495,2415,2415,2415,2415,0
|
|
20240926,155300,293561495,2415,2415,2415,2415,0
|
|
20240926,155200,293561495,2415,2415,2415,2415,0
|
|
20240926,155100,293561495,2415,2415,2415,2415,1069
|
|
20240926,155000,293561495,2415,2415,2415,2415,0
|
|
20240926,154900,293561495,2415,2415,2415,2415,0
|
|
20240926,154800,293561495,2415,2415,2415,2415,0
|
|
20240926,154700,293561495,2415,2415,2415,2415,0
|
|
20240926,154600,293561495,2415,2415,2415,2415,0
|
|
20240926,154500,293561495,2415,2415,2415,2415,0
|
|
20240926,154400,293561495,2415,2415,2415,2415,0
|
|
20240926,154300,293561495,2415,2415,2415,2415,0
|
|
20240926,154200,293561495,2415,2415,2415,2415,0
|
|
20240926,154100,293561495,2415,2415,2415,2415,0
|
|
20240926,154000,293561495,2415,2415,2415,2415,0
|
|
20240926,153900,293561495,2415,2415,2415,2415,0
|
|
20240926,153800,293561495,2415,2415,2415,2415,0
|
|
20240926,153700,293561495,2415,2415,2415,2415,0
|
|
20240926,153600,293561495,2415,2415,2415,2415,0
|
|
20240926,153500,293561495,2415,2415,2415,2415,0
|
|
20240926,153400,293561495,2415,2415,2415,2415,0
|
|
20240926,153300,293561495,2415,2415,2415,2415,0
|
|
20240926,153200,293561495,2415,2415,2415,2415,0
|
|
20240926,153100,293561495,2415,2415,2415,2415,0
|
|
20240926,153000,293561495,2415,2415,2415,2415,1069
|
|
20240926,152900,290979860,2475,2475,2475,2475,0
|
|
20240926,152800,290979860,2475,2475,2475,2475,0
|
|
20240926,152700,290979860,2475,2475,2475,2475,0
|
|
20240926,152600,290979860,2475,2475,2475,2475,0
|
|
20240926,152500,290979860,2475,2475,2475,2475,0
|
|
20240926,152400,290979860,2475,2475,2475,2475,0
|
|
20240926,152300,290979860,2475,2475,2475,2475,0
|
|
20240926,152200,290979860,2475,2475,2475,2475,0
|
|
20240926,152100,290979860,2475,2475,2475,2475,0
|
|
20240926,152000,290979860,2475,2475,2475,2475,0
|
|
20240926,151900,290979860,2475,2485,2485,2475,70
|
|
20240926,151800,290806570,2475,2475,2475,2475,0
|
|
20240926,151700,290806570,2475,2490,2490,2475,3
|
|
20240926,151600,290799130,2480,2480,2480,2480,0
|
|
20240926,151500,290799130,2480,2480,2480,2480,0
|
|
20240926,151400,290799130,2480,2480,2480,2480,0
|
|
20240926,151300,290799130,2480,2490,2510,2475,58
|
|
20240926,151200,290654350,2485,2485,2485,2485,0
|
|
20240926,151100,290654350,2485,2480,2485,2480,76
|
|
20240926,151000,290465675,2475,2485,2485,2470,321
|
|
20240926,150900,289669190,2485,2485,2485,2485,0
|
|
20240926,150800,289669190,2485,2485,2485,2485,0
|
|
20240926,150700,289669190,2485,2485,2485,2485,0
|
|
20240926,150600,289669190,2485,2485,2485,2485,1
|
|
20240926,150500,289666705,2485,2485,2485,2485,0
|
|
20240926,150400,289666705,2485,2490,2490,2485,74
|
|
20240926,150300,289482770,2495,2495,2495,2495,0
|
|
20240926,150200,289482770,2495,2495,2495,2495,1
|
|
20240926,150100,289480275,2490,2490,2490,2490,0
|
|
20240926,150000,289480275,2490,2485,2490,2485,13
|
|
20240926,145900,289447965,2485,2485,2485,2485,5
|
|
20240926,145800,289435540,2490,2490,2490,2490,0
|
|
20240926,145700,289435540,2490,2490,2490,2490,0
|
|
20240926,145600,289435540,2490,2490,2490,2490,1
|
|
20240926,145500,289433050,2490,2500,2500,2490,408
|
|
20240926,145400,288415080,2500,2500,2500,2500,0
|
|
20240926,145300,288415080,2500,2500,2500,2500,0
|
|
20240926,145200,288415080,2500,2500,2500,2500,0
|
|
20240926,145100,288415080,2500,2500,2500,2500,0
|
|
20240926,145000,288415080,2500,2500,2500,2500,0
|
|
20240926,144900,288415080,2500,2500,2500,2500,0
|
|
20240926,144800,288415080,2500,2500,2500,2500,0
|
|
20240926,144700,288415080,2500,2500,2500,2500,0
|
|
20240926,144600,288415080,2500,2500,2500,2500,0
|
|
20240926,144500,288415080,2500,2500,2500,2500,0
|
|
20240926,144400,288415080,2500,2500,2500,2500,0
|
|
20240926,144300,288415080,2500,2500,2500,2500,0
|
|
20240926,144200,288415080,2500,2500,2500,2500,0
|
|
20240926,144100,288415080,2500,2500,2500,2500,0
|
|
20240926,144000,288415080,2500,2500,2500,2500,0
|
|
20240926,143900,288415080,2500,2500,2500,2500,0
|
|
20240926,143800,288415080,2500,2500,2500,2500,0
|
|
20240926,143700,288415080,2500,2500,2500,2500,0
|
|
20240926,143600,288415080,2500,2500,2500,2500,0
|
|
20240926,143500,288415080,2500,2500,2500,2500,0
|
|
20240926,143400,288415080,2500,2500,2500,2500,0
|
|
20240926,143300,288415080,2500,2500,2500,2500,0
|
|
20240926,143200,288415080,2500,2500,2500,2500,0
|
|
20240926,143100,288415080,2500,2500,2500,2500,0
|
|
20240926,143000,288415080,2500,2500,2500,2500,0
|
|
20240926,142900,288415080,2500,2500,2500,2500,0
|
|
20240926,142800,288415080,2500,2500,2500,2500,0
|
|
20240926,142700,288415080,2500,2500,2500,2500,0
|
|
20240926,142600,288415080,2500,2500,2500,2500,0
|
|
20240926,142500,288415080,2500,2500,2500,2500,1
|
|
20240926,142400,288412580,2500,2500,2500,2500,0
|
|
20240926,142300,288412580,2500,2500,2500,2500,0
|
|
20240926,142200,288412580,2500,2500,2500,2500,0
|
|
20240926,142100,288412580,2500,2500,2500,2500,0
|
|
20240926,142000,288412580,2500,2500,2500,2500,0
|
|
20240926,141900,288412580,2500,2500,2500,2500,0
|
|
20240926,141800,288412580,2500,2500,2500,2500,1
|
|
20240926,141700,288410080,2495,2495,2495,2495,0
|
|
20240926,141600,288410080,2495,2495,2495,2495,5
|
|
20240926,141500,288397605,2505,2505,2505,2505,0
|
|
20240926,141400,288397605,2505,2505,2505,2505,5
|
|
20240926,141300,288385080,2515,2515,2515,2515,0
|
|
20240926,141200,288385080,2515,2515,2515,2515,0
|
|
20240926,141100,288385080,2515,2515,2515,2515,0
|
|
20240926,141000,288385080,2515,2515,2515,2515,0
|
|
20240926,140900,288385080,2515,2515,2515,2515,0
|
|
20240926,140800,288385080,2515,2515,2515,2515,0
|
|
20240926,140700,288385080,2515,2515,2515,2515,0
|
|
20240926,140600,288385080,2515,2515,2515,2515,0
|
|
20240926,140500,288385080,2515,2515,2515,2515,0
|
|
20240926,140400,288385080,2515,2515,2515,2515,0
|
|
20240926,140300,288385080,2515,2515,2515,2515,0
|
|
20240926,140200,288385080,2515,2515,2515,2515,0
|
|
20240926,140100,288385080,2515,2515,2515,2515,0
|
|
20240926,140000,288385080,2515,2515,2515,2515,0
|
|
20240926,135900,288385080,2515,2515,2515,2515,0
|
|
20240926,135800,288385080,2515,2515,2515,2515,0
|
|
20240926,135700,288385080,2515,2515,2515,2515,0
|
|
20240926,135600,288385080,2515,2505,2515,2505,3
|
|
20240926,135500,288377555,2495,2495,2495,2495,10
|
|
20240926,135400,288352605,2495,2495,2495,2495,90
|
|
20240926,135300,288128055,2495,2495,2495,2495,0
|
|
20240926,135200,288128055,2495,2495,2495,2495,0
|
|
20240926,135100,288128055,2495,2495,2495,2495,0
|
|
20240926,135000,288128055,2495,2495,2495,2495,0
|
|
20240926,134900,288128055,2495,2495,2495,2495,0
|
|
20240926,134800,288128055,2495,2495,2495,2495,0
|
|
20240926,134700,288128055,2495,2495,2495,2495,0
|
|
20240926,134600,288128055,2495,2495,2495,2495,0
|
|
20240926,134500,288128055,2495,2495,2495,2495,0
|
|
20240926,134400,288128055,2495,2495,2495,2495,0
|
|
20240926,134300,288128055,2495,2495,2495,2495,0
|
|
20240926,134200,288128055,2495,2500,2500,2495,100
|
|
20240926,134100,287878420,2505,2505,2505,2505,0
|
|
20240926,134000,287878420,2505,2505,2505,2505,256
|
|
20240926,133900,287237140,2515,2515,2515,2515,0
|
|
20240926,133800,287237140,2515,2515,2515,2515,0
|
|
20240926,133700,287237140,2515,2515,2515,2515,0
|
|
20240926,133600,287237140,2515,2515,2515,2515,0
|
|
20240926,133500,287237140,2515,2515,2515,2515,0
|
|
20240926,133400,287237140,2515,2515,2515,2515,0
|
|
20240926,133300,287237140,2515,2515,2515,2515,0
|
|
20240926,133200,287237140,2515,2500,2515,2500,3
|
|
20240926,133100,287229615,2515,2510,2515,2510,4
|
|
20240926,133000,287219565,2510,2510,2510,2510,0
|
|
20240926,132900,287219565,2510,2510,2515,2510,23
|
|
20240926,132800,287161815,2510,2510,2510,2510,1
|
|
20240926,132700,287159305,2515,2510,2515,2510,2
|
|
20240926,132600,287154280,2515,2500,2515,2500,16
|
|
20240926,132500,287114165,2515,2505,2515,2505,3
|
|
20240926,132400,287106640,2515,2515,2515,2515,1
|
|
20240926,132300,287104125,2510,2490,2510,2490,331
|
|
20240926,132200,286276050,2495,2500,2500,2495,57
|
|
20240926,132100,286133830,2510,2510,2510,2510,0
|
|
20240926,132000,286133830,2510,2510,2510,2510,0
|
|
20240926,131900,286133830,2510,2510,2510,2510,0
|
|
20240926,131800,286133830,2510,2510,2510,2510,0
|
|
20240926,131700,286133830,2510,2510,2510,2510,0
|
|
20240926,131600,286133830,2510,2510,2510,2510,0
|
|
20240926,131500,286133830,2510,2500,2510,2500,100
|
|
20240926,131400,285883820,2510,2510,2510,2510,0
|
|
20240926,131300,285883820,2510,2510,2510,2510,0
|
|
20240926,131200,285883820,2510,2505,2510,2505,2
|
|
20240926,131100,285878805,2505,2500,2510,2500,134
|
|
20240926,131000,285543660,2500,2500,2500,2500,0
|
|
20240926,130900,285543660,2500,2500,2500,2500,0
|
|
20240926,130800,285543660,2500,2500,2500,2500,320
|
|
20240926,130700,284743660,2500,2500,2500,2500,0
|
|
20240926,130600,284743660,2500,2500,2500,2500,0
|
|
20240926,130500,284743660,2500,2500,2500,2500,0
|
|
20240926,130400,284743660,2500,2500,2500,2500,2
|
|
20240926,130300,284738660,2500,2500,2500,2500,3
|
|
20240926,130200,284731160,2495,2495,2495,2495,336
|
|
20240926,130100,283892840,2495,2495,2495,2495,0
|
|
20240926,130000,283892840,2495,2495,2495,2495,0
|
|
20240926,125900,283892840,2495,2495,2495,2495,0
|
|
20240926,125800,283892840,2495,2495,2495,2495,20
|
|
20240926,125700,283842940,2500,2500,2500,2500,0
|
|
20240926,125600,283842940,2500,2500,2500,2500,0
|
|
20240926,125500,283842940,2500,2500,2500,2500,0
|
|
20240926,125400,283842940,2500,2500,2500,2500,0
|
|
20240926,125300,283842940,2500,2485,2500,2485,800
|
|
20240926,125200,281849345,2480,2480,2480,2480,0
|
|
20240926,125100,281849345,2480,2480,2480,2480,0
|
|
20240926,125000,281849345,2480,2480,2480,2480,0
|
|
20240926,124900,281849345,2480,2480,2480,2480,3
|
|
20240926,124800,281841905,2480,2480,2480,2480,0
|
|
20240926,124700,281841905,2480,2480,2480,2480,0
|
|
20240926,124600,281841905,2480,2480,2480,2480,0
|
|
20240926,124500,281841905,2480,2480,2480,2480,0
|
|
20240926,124400,281841905,2480,2480,2480,2480,0
|
|
20240926,124300,281841905,2480,2480,2480,2480,0
|
|
20240926,124200,281841905,2480,2480,2480,2480,0
|
|
20240926,124100,281841905,2480,2480,2480,2480,0
|
|
20240926,124000,281841905,2480,2480,2480,2480,0
|
|
20240926,123900,281841905,2480,2480,2480,2480,0
|
|
20240926,123800,281841905,2480,2480,2480,2480,0
|
|
20240926,123700,281841905,2480,2480,2480,2480,0
|
|
20240926,123600,281841905,2480,2480,2480,2480,0
|
|
20240926,123500,281841905,2480,2480,2480,2480,0
|
|
20240926,123400,281841905,2480,2480,2480,2480,0
|
|
20240926,123300,281841905,2480,2480,2480,2480,1
|
|
20240926,123200,281839425,2475,2475,2475,2475,0
|
|
20240926,123100,281839425,2475,2475,2475,2475,0
|
|
20240926,123000,281839425,2475,2475,2475,2475,0
|
|
20240926,122900,281839425,2475,2475,2475,2475,0
|
|
20240926,122800,281839425,2475,2475,2475,2475,0
|
|
20240926,122700,281839425,2475,2475,2475,2475,0
|
|
20240926,122600,281839425,2475,2475,2475,2475,0
|
|
20240926,122500,281839425,2475,2475,2475,2475,1
|
|
20240926,122400,281836950,2475,2475,2475,2475,0
|
|
20240926,122300,281836950,2475,2475,2475,2475,0
|
|
20240926,122200,281836950,2475,2475,2475,2475,0
|
|
20240926,122100,281836950,2475,2475,2475,2475,0
|
|
20240926,122000,281836950,2475,2475,2475,2475,0
|
|
20240926,121900,281836950,2475,2475,2475,2475,0
|
|
20240926,121800,281836950,2475,2475,2475,2475,0
|
|
20240926,121700,281836950,2475,2480,2480,2475,500
|
|
20240926,121600,280599075,2490,2490,2490,2490,0
|
|
20240926,121500,280599075,2490,2490,2490,2490,0
|
|
20240926,121400,280599075,2490,2490,2490,2490,0
|
|
20240926,121300,280599075,2490,2490,2490,2490,0
|
|
20240926,121200,280599075,2490,2490,2490,2490,0
|
|
20240926,121100,280599075,2490,2490,2490,2490,0
|
|
20240926,121000,280599075,2490,2480,2490,2480,68
|
|
20240926,120900,280430415,2485,2485,2485,2485,35
|
|
20240926,120800,280343440,2490,2490,2490,2490,0
|
|
20240926,120700,280343440,2490,2490,2490,2490,0
|
|
20240926,120600,280343440,2490,2490,2490,2490,0
|
|
20240926,120500,280343440,2490,2490,2490,2490,4
|
|
20240926,120400,280333480,2490,2490,2490,2490,0
|
|
20240926,120300,280333480,2490,2490,2490,2490,0
|
|
20240926,120200,280333480,2490,2490,2490,2490,5
|
|
20240926,120100,280321030,2490,2490,2490,2490,0
|
|
20240926,120000,280321030,2490,2490,2490,2490,0
|
|
20240926,115900,280321030,2490,2490,2490,2490,0
|
|
20240926,115800,280321030,2490,2490,2490,2490,0
|
|
20240926,115700,280321030,2490,2490,2490,2490,0
|
|
20240926,115600,280321030,2490,2490,2490,2490,0
|
|
20240926,115500,280321030,2490,2490,2490,2490,0
|
|
20240926,115400,280321030,2490,2490,2490,2490,0
|
|
20240926,115300,280321030,2490,2490,2490,2490,0
|
|
20240926,115200,280321030,2490,2490,2490,2490,0
|
|
20240926,115100,280321030,2490,2490,2490,2490,0
|
|
20240926,115000,280321030,2490,2490,2490,2490,0
|
|
20240926,114900,280321030,2490,2490,2490,2490,0
|
|
20240926,114800,280321030,2490,2490,2490,2490,0
|
|
20240926,114700,280321030,2490,2490,2490,2490,0
|
|
20240926,114600,280321030,2490,2490,2490,2490,0
|
|
20240926,114500,280321030,2490,2485,2490,2485,102
|
|
20240926,114400,280067550,2490,2490,2490,2490,0
|
|
20240926,114300,280067550,2490,2490,2490,2490,0
|
|
20240926,114200,280067550,2490,2485,2490,2480,102
|
|
20240926,114100,279814565,2485,2485,2485,2485,0
|
|
20240926,114000,279814565,2485,2485,2485,2485,0
|
|
20240926,113900,279814565,2485,2485,2485,2485,10
|
|
20240926,113800,279789715,2490,2490,2490,2490,0
|
|
20240926,113700,279789715,2490,2490,2490,2490,0
|
|
20240926,113600,279789715,2490,2485,2490,2485,13
|
|
20240926,113500,279757355,2475,2480,2480,2475,20
|
|
20240926,113400,279707790,2485,2485,2485,2485,0
|
|
20240926,113300,279707790,2485,2485,2485,2485,0
|
|
20240926,113200,279707790,2485,2480,2490,2480,104
|
|
20240926,113100,279449845,2480,2480,2480,2480,0
|
|
20240926,113000,279449845,2480,2480,2480,2480,0
|
|
20240926,112900,279449845,2480,2480,2480,2480,0
|
|
20240926,112800,279449845,2480,2480,2480,2480,0
|
|
20240926,112700,279449845,2480,2480,2480,2480,0
|
|
20240926,112600,279449845,2480,2480,2480,2480,0
|
|
20240926,112500,279449845,2480,2480,2480,2480,0
|
|
20240926,112400,279449845,2480,2480,2480,2480,0
|
|
20240926,112300,279449845,2480,2480,2480,2480,0
|
|
20240926,112200,279449845,2480,2480,2480,2480,120
|
|
20240926,112100,279152245,2490,2490,2490,2490,0
|
|
20240926,112000,279152245,2490,2490,2490,2490,0
|
|
20240926,111900,279152245,2490,2485,2490,2485,3
|
|
20240926,111800,279144780,2480,2480,2480,2480,0
|
|
20240926,111700,279144780,2480,2480,2480,2480,0
|
|
20240926,111600,279144780,2480,2480,2480,2480,0
|
|
20240926,111500,279144780,2480,2480,2480,2480,0
|
|
20240926,111400,279144780,2480,2480,2480,2480,1
|
|
20240926,111300,279142300,2475,2475,2475,2475,0
|
|
20240926,111200,279142300,2475,2475,2475,2475,0
|
|
20240926,111100,279142300,2475,2475,2475,2475,0
|
|
20240926,111000,279142300,2475,2475,2475,2475,0
|
|
20240926,110900,279142300,2475,2475,2475,2475,100
|
|
20240926,110800,278894800,2485,2485,2485,2485,0
|
|
20240926,110700,278894800,2485,2485,2485,2485,0
|
|
20240926,110600,278894800,2485,2485,2485,2485,0
|
|
20240926,110500,278894800,2485,2485,2485,2485,0
|
|
20240926,110400,278894800,2485,2485,2485,2485,0
|
|
20240926,110300,278894800,2485,2485,2485,2485,0
|
|
20240926,110200,278894800,2485,2485,2485,2485,0
|
|
20240926,110100,278894800,2485,2485,2485,2485,4
|
|
20240926,110000,278884860,2485,2480,2485,2480,10
|
|
20240926,105900,278860055,2480,2480,2480,2480,0
|
|
20240926,105800,278860055,2480,2480,2480,2480,6
|
|
20240926,105700,278845175,2470,2470,2470,2470,0
|
|
20240926,105600,278845175,2470,2470,2470,2470,0
|
|
20240926,105500,278845175,2470,2470,2470,2470,0
|
|
20240926,105400,278845175,2470,2470,2470,2470,0
|
|
20240926,105300,278845175,2470,2470,2470,2470,0
|
|
20240926,105200,278845175,2470,2470,2470,2470,0
|
|
20240926,105100,278845175,2470,2470,2470,2470,14
|
|
20240926,105000,278810595,2480,2480,2480,2480,0
|
|
20240926,104900,278810595,2480,2480,2480,2480,0
|
|
20240926,104800,278810595,2480,2480,2480,2480,1
|
|
20240926,104700,278808115,2490,2475,2490,2475,121
|
|
20240926,104600,278507135,2465,2470,2470,2465,436
|
|
20240926,104500,277431905,2470,2470,2470,2470,0
|
|
20240926,104400,277431905,2470,2470,2470,2470,10
|
|
20240926,104300,277407205,2470,2470,2470,2470,1
|
|
20240926,104200,277404735,2475,2475,2475,2475,0
|
|
20240926,104100,277404735,2475,2475,2475,2475,0
|
|
20240926,104000,277404735,2475,2475,2475,2475,0
|
|
20240926,103900,277404735,2475,2475,2475,2475,0
|
|
20240926,103800,277404735,2475,2475,2475,2475,0
|
|
20240926,103700,277404735,2475,2475,2475,2475,0
|
|
20240926,103600,277404735,2475,2475,2475,2475,26
|
|
20240926,103500,277340385,2475,2475,2475,2475,0
|
|
20240926,103400,277340385,2475,2475,2475,2475,1
|
|
20240926,103300,277337910,2465,2465,2465,2465,0
|
|
20240926,103200,277337910,2465,2465,2465,2465,0
|
|
20240926,103100,277337910,2465,2465,2465,2465,0
|
|
20240926,103000,277337910,2465,2465,2465,2465,0
|
|
20240926,102900,277337910,2465,2465,2465,2465,0
|
|
20240926,102800,277337910,2465,2465,2465,2465,0
|
|
20240926,102700,277337910,2465,2465,2465,2465,0
|
|
20240926,102600,277337910,2465,2465,2465,2465,0
|
|
20240926,102500,277337910,2465,2470,2470,2465,341
|
|
20240926,102400,276496345,2465,2465,2465,2465,0
|
|
20240926,102300,276496345,2465,2465,2465,2465,0
|
|
20240926,102200,276496345,2465,2465,2465,2465,0
|
|
20240926,102100,276496345,2465,2465,2465,2465,0
|
|
20240926,102000,276496345,2465,2465,2465,2465,0
|
|
20240926,101900,276496345,2465,2465,2465,2465,0
|
|
20240926,101800,276496345,2465,2465,2465,2465,0
|
|
20240926,101700,276496345,2465,2465,2465,2465,76
|
|
20240926,101600,276309005,2465,2465,2465,2465,645
|
|
20240926,101500,274719080,2465,2475,2475,2465,8
|
|
20240926,101400,274699305,2475,2475,2475,2475,20
|
|
20240926,101300,274649805,2480,2480,2480,2480,0
|
|
20240926,101200,274649805,2480,2480,2480,2480,0
|
|
20240926,101100,274649805,2480,2480,2480,2480,0
|
|
20240926,101000,274649805,2480,2480,2480,2480,0
|
|
20240926,100900,274649805,2480,2480,2480,2480,0
|
|
20240926,100800,274649805,2480,2480,2480,2480,0
|
|
20240926,100700,274649805,2480,2480,2480,2480,0
|
|
20240926,100600,274649805,2480,2480,2480,2480,32
|
|
20240926,100500,274570445,2480,2480,2480,2480,0
|
|
20240926,100400,274570445,2480,2485,2485,2465,944
|
|
20240926,100300,272235205,2490,2500,2500,2490,79
|
|
20240926,100200,272037715,2510,2510,2510,2510,0
|
|
20240926,100100,272037715,2510,2510,2510,2510,469
|
|
20240926,100000,270860525,2510,2490,2515,2490,1500
|
|
20240926,095900,267098725,2490,2470,2490,2470,22
|
|
20240926,095800,267044345,2480,2485,2490,2480,43
|
|
20240926,095700,266937510,2490,2505,2505,2490,852
|
|
20240926,095600,264807175,2505,2465,2505,2460,3072
|
|
20240926,095500,257190540,2460,2430,2470,2430,670
|
|
20240926,095400,255552635,2435,2420,2435,2420,222
|
|
20240926,095300,255012465,2415,2415,2415,2415,195
|
|
20240926,095200,254541540,2415,2420,2420,2415,37
|
|
20240926,095100,254452180,2425,2425,2425,2425,30
|
|
20240926,095000,254379430,2425,2405,2440,2405,1704
|
|
20240926,094900,250262885,2405,2410,2415,2405,2725
|
|
20240926,094800,243698010,2410,2420,2420,2410,1620
|
|
20240926,094700,239783905,2420,2430,2430,2420,697
|
|
20240926,094600,238095555,2430,2445,2445,2430,19
|
|
20240926,094500,238049160,2435,2430,2455,2430,746
|
|
20240926,094400,236232960,2435,2430,2435,2415,2950
|
|
20240926,094300,229076220,2430,2450,2450,2430,2237
|
|
20240926,094200,223619465,2450,2450,2475,2445,3416
|
|
20240926,094100,215242725,2475,2515,2550,2450,4956
|
|
20240926,094000,202904700,2560,2560,2570,2485,6552
|
|
20240926,093900,186431275,2550,2500,2655,2500,16444
|
|
20240926,093800,144601980,2460,2460,2460,2460,0
|
|
20240926,093700,144601980,2460,2460,2460,2460,0
|
|
20240926,093600,144601980,2460,2620,2690,2460,41145
|
|
20240926,093500,36084165,2620,2620,2620,2620,0
|
|
20240926,093400,36084165,2620,2440,2620,2440,9686
|
|
20240926,093300,11330790,2440,2450,2495,2440,1391
|
|
20240926,093200,7904190,2460,2430,2460,2430,90
|
|
20240926,093100,7684130,2425,2420,2430,2420,765
|
|
20240926,093000,5828960,2415,2405,2415,2405,24
|
|
20240926,092900,5771230,2395,2395,2395,2395,0
|
|
20240926,092800,5771230,2395,2395,2395,2395,0
|
|
20240926,092700,5771230,2395,2395,2395,2395,0
|
|
20240926,092600,5771230,2395,2395,2395,2395,0
|
|
20240926,092500,5771230,2395,2395,2395,2395,0
|
|
20240926,092400,5771230,2395,2395,2395,2395,0
|
|
20240926,092300,5771230,2395,2400,2400,2395,746
|
|
20240926,092200,3980915,2400,2400,2400,2400,0
|
|
20240926,092100,3980915,2400,2395,2400,2385,48
|
|
20240926,092000,3865900,2395,2395,2395,2385,92
|
|
20240926,091900,3646230,2390,2420,2420,2370,1312
|
|
20240926,091800,501740,2420,2420,2420,2420,0
|
|
20240926,091700,501740,2420,2420,2420,2420,0
|
|
20240926,091600,501740,2420,2420,2420,2420,0
|
|
20240926,091500,501740,2420,2420,2420,2420,1
|
|
20240926,091400,499320,2420,2420,2420,2420,1
|
|
20240926,091300,496900,2420,2420,2420,2420,1
|
|
20240926,091200,494480,2420,2425,2430,2420,4
|
|
20240926,091100,484780,2430,2425,2430,2410,26
|
|
20240926,091000,421730,2400,2400,2400,2400,1
|
|
20240926,090900,419330,2400,2410,2410,2400,2
|
|
20240926,090800,414520,2410,2410,2410,2410,1
|
|
20240926,090700,412110,2410,2410,2410,2410,1
|
|
20240926,090600,409700,2410,2410,2410,2410,1
|
|
20240926,090500,407290,2410,2410,2410,2410,1
|
|
20240926,090400,404880,2410,2410,2410,2410,1
|
|
20240926,090300,402470,2410,2410,2410,2410,1
|
|
20240926,090200,400060,2410,2410,2410,2410,1
|
|
20240926,090100,397650,2410,2440,2440,2410,2
|
|
20240926,090000,392800,2410,2385,2410,2385,164
|