616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,191300,199591375,2430,2430,2430,2430,1155
|
|
20240923,191200,199591375,2430,2430,2430,2430,0
|
|
20240923,191100,199591375,2430,2430,2430,2430,0
|
|
20240923,191000,199591375,2430,2430,2430,2430,0
|
|
20240923,190900,199591375,2430,2430,2430,2430,0
|
|
20240923,190800,199591375,2430,2430,2430,2430,0
|
|
20240923,190700,199591375,2430,2430,2430,2430,0
|
|
20240923,190600,199591375,2430,2430,2430,2430,0
|
|
20240923,190500,199591375,2430,2430,2430,2430,0
|
|
20240923,190400,199591375,2430,2430,2430,2430,0
|
|
20240923,190300,199591375,2430,2430,2430,2430,0
|
|
20240923,190200,199591375,2430,2430,2430,2430,0
|
|
20240923,190100,199591375,2430,2430,2430,2430,0
|
|
20240923,190000,199591375,2430,2430,2430,2430,0
|
|
20240923,185900,199591375,2430,2430,2430,2430,0
|
|
20240923,185800,199591375,2430,2430,2430,2430,0
|
|
20240923,185700,199591375,2430,2430,2430,2430,0
|
|
20240923,185600,199591375,2430,2430,2430,2430,0
|
|
20240923,185500,199591375,2430,2430,2430,2430,0
|
|
20240923,185400,199591375,2430,2430,2430,2430,0
|
|
20240923,185300,199591375,2430,2430,2430,2430,0
|
|
20240923,185200,199591375,2430,2430,2430,2430,0
|
|
20240923,185100,199591375,2430,2430,2430,2430,0
|
|
20240923,185000,199591375,2430,2430,2430,2430,0
|
|
20240923,184900,199591375,2430,2430,2430,2430,0
|
|
20240923,184800,199591375,2430,2430,2430,2430,0
|
|
20240923,184700,199591375,2430,2430,2430,2430,0
|
|
20240923,184600,199591375,2430,2430,2430,2430,0
|
|
20240923,184500,199591375,2430,2430,2430,2430,0
|
|
20240923,184400,199591375,2430,2430,2430,2430,0
|
|
20240923,184300,199591375,2430,2430,2430,2430,1155
|
|
20240923,184200,199591375,2430,2430,2430,2430,0
|
|
20240923,184100,199591375,2430,2430,2430,2430,0
|
|
20240923,184000,199591375,2430,2430,2430,2430,0
|
|
20240923,183900,199591375,2430,2430,2430,2430,0
|
|
20240923,183800,199591375,2430,2430,2430,2430,0
|
|
20240923,183700,199591375,2430,2430,2430,2430,0
|
|
20240923,183600,199591375,2430,2430,2430,2430,0
|
|
20240923,183500,199591375,2430,2430,2430,2430,0
|
|
20240923,183400,199591375,2430,2430,2430,2430,0
|
|
20240923,183300,199591375,2430,2430,2430,2430,0
|
|
20240923,183200,199591375,2430,2430,2430,2430,0
|
|
20240923,183100,199591375,2430,2430,2430,2430,0
|
|
20240923,183000,199591375,2430,2430,2430,2430,0
|
|
20240923,182900,199591375,2430,2430,2430,2430,0
|
|
20240923,182800,199591375,2430,2430,2430,2430,0
|
|
20240923,182700,199591375,2430,2430,2430,2430,0
|
|
20240923,182600,199591375,2430,2430,2430,2430,0
|
|
20240923,182500,199591375,2430,2430,2430,2430,0
|
|
20240923,182400,199591375,2430,2430,2430,2430,0
|
|
20240923,182300,199591375,2430,2430,2430,2430,0
|
|
20240923,182200,199591375,2430,2430,2430,2430,0
|
|
20240923,182100,199591375,2430,2430,2430,2430,0
|
|
20240923,182000,199591375,2430,2430,2430,2430,0
|
|
20240923,181900,199591375,2430,2430,2430,2430,0
|
|
20240923,181800,199591375,2430,2430,2430,2430,0
|
|
20240923,181700,199591375,2430,2430,2430,2430,0
|
|
20240923,181600,199591375,2430,2430,2430,2430,0
|
|
20240923,181500,199591375,2430,2430,2430,2430,0
|
|
20240923,181400,199591375,2430,2430,2430,2430,0
|
|
20240923,181300,199591375,2430,2430,2430,2430,1155
|
|
20240923,181200,199591375,2430,2430,2430,2430,0
|
|
20240923,181100,199591375,2430,2430,2430,2430,0
|
|
20240923,181000,199591375,2430,2430,2430,2430,0
|
|
20240923,180900,199591375,2430,2430,2430,2430,0
|
|
20240923,180800,199591375,2430,2430,2430,2430,0
|
|
20240923,180700,199591375,2430,2430,2430,2430,0
|
|
20240923,180600,199591375,2430,2430,2430,2430,0
|
|
20240923,180500,199591375,2430,2430,2430,2430,0
|
|
20240923,180400,199591375,2430,2430,2430,2430,0
|
|
20240923,180300,199591375,2430,2430,2430,2430,0
|
|
20240923,180200,199591375,2430,2430,2430,2430,0
|
|
20240923,180100,199591375,2430,2430,2430,2430,0
|
|
20240923,180000,199591375,2430,2430,2430,2430,0
|
|
20240923,175900,199591375,2430,2430,2430,2430,0
|
|
20240923,175800,199591375,2430,2430,2430,2430,0
|
|
20240923,175700,199591375,2430,2430,2430,2430,0
|
|
20240923,175600,199591375,2430,2430,2430,2430,0
|
|
20240923,175500,199591375,2430,2430,2430,2430,0
|
|
20240923,175400,199591375,2430,2430,2430,2430,0
|
|
20240923,175300,199591375,2430,2430,2430,2430,0
|
|
20240923,175200,199591375,2430,2430,2430,2430,0
|
|
20240923,175100,199591375,2430,2430,2430,2430,0
|
|
20240923,175000,199591375,2430,2430,2430,2430,0
|
|
20240923,174900,199591375,2430,2430,2430,2430,0
|
|
20240923,174800,199591375,2430,2430,2430,2430,0
|
|
20240923,174700,199591375,2430,2430,2430,2430,0
|
|
20240923,174600,199591375,2430,2430,2430,2430,0
|
|
20240923,174500,199591375,2430,2430,2430,2430,0
|
|
20240923,174400,199591375,2430,2430,2430,2430,0
|
|
20240923,174300,199591375,2430,2430,2430,2430,1155
|
|
20240923,174200,199591375,2430,2430,2430,2430,0
|
|
20240923,174100,199591375,2430,2430,2430,2430,0
|
|
20240923,174000,199591375,2430,2430,2430,2430,0
|
|
20240923,173900,199591375,2430,2430,2430,2430,0
|
|
20240923,173800,199591375,2430,2430,2430,2430,0
|
|
20240923,173700,199591375,2430,2430,2430,2430,0
|
|
20240923,173600,199591375,2430,2430,2430,2430,0
|
|
20240923,173500,199591375,2430,2430,2430,2430,0
|
|
20240923,173400,199591375,2430,2430,2430,2430,0
|
|
20240923,173300,199591375,2430,2430,2430,2430,0
|
|
20240923,173200,199591375,2430,2430,2430,2430,0
|
|
20240923,173100,199591375,2430,2430,2430,2430,0
|
|
20240923,173000,199591375,2430,2430,2430,2430,0
|
|
20240923,172900,199591375,2430,2430,2430,2430,0
|
|
20240923,172800,199591375,2430,2430,2430,2430,0
|
|
20240923,172700,199591375,2430,2430,2430,2430,0
|
|
20240923,172600,199591375,2430,2430,2430,2430,0
|
|
20240923,172500,199591375,2430,2430,2430,2430,0
|
|
20240923,172400,199591375,2430,2430,2430,2430,0
|
|
20240923,172300,199591375,2430,2430,2430,2430,0
|
|
20240923,172200,199591375,2430,2430,2430,2430,0
|
|
20240923,172100,199591375,2430,2430,2430,2430,0
|
|
20240923,172000,199591375,2430,2430,2430,2430,0
|
|
20240923,171900,199591375,2430,2430,2430,2430,0
|
|
20240923,171800,199591375,2430,2430,2430,2430,0
|
|
20240923,171700,199591375,2430,2430,2430,2430,0
|
|
20240923,171600,199591375,2430,2430,2430,2430,0
|
|
20240923,171500,199591375,2430,2430,2430,2430,0
|
|
20240923,171400,199591375,2430,2430,2430,2430,0
|
|
20240923,171300,199591375,2430,2430,2430,2430,1155
|
|
20240923,171200,199591375,2430,2430,2430,2430,0
|
|
20240923,171100,199591375,2430,2430,2430,2430,0
|
|
20240923,171000,199591375,2430,2430,2430,2430,0
|
|
20240923,170900,199591375,2430,2430,2430,2430,0
|
|
20240923,170800,199591375,2430,2430,2430,2430,0
|
|
20240923,170700,199591375,2430,2430,2430,2430,0
|
|
20240923,170600,199591375,2430,2430,2430,2430,0
|
|
20240923,170500,199591375,2430,2430,2430,2430,0
|
|
20240923,170400,199591375,2430,2430,2430,2430,0
|
|
20240923,170300,199591375,2430,2430,2430,2430,0
|
|
20240923,170200,199591375,2430,2430,2430,2430,0
|
|
20240923,170100,199591375,2430,2430,2430,2430,0
|
|
20240923,170000,199591375,2430,2430,2430,2430,0
|
|
20240923,165900,199591375,2430,2430,2430,2430,0
|
|
20240923,165800,199591375,2430,2430,2430,2430,0
|
|
20240923,165700,199591375,2430,2430,2430,2430,0
|
|
20240923,165600,199591375,2430,2430,2430,2430,0
|
|
20240923,165500,199591375,2430,2430,2430,2430,0
|
|
20240923,165400,199591375,2430,2430,2430,2430,0
|
|
20240923,165300,199591375,2430,2430,2430,2430,0
|
|
20240923,165200,199591375,2430,2430,2430,2430,0
|
|
20240923,165100,199591375,2430,2430,2430,2430,0
|
|
20240923,165000,199591375,2430,2430,2430,2430,0
|
|
20240923,164900,199591375,2430,2430,2430,2430,0
|
|
20240923,164800,199591375,2430,2430,2430,2430,0
|
|
20240923,164700,199591375,2430,2430,2430,2430,0
|
|
20240923,164600,199591375,2430,2430,2430,2430,0
|
|
20240923,164500,199591375,2430,2430,2430,2430,0
|
|
20240923,164400,199591375,2430,2430,2430,2430,0
|
|
20240923,164300,199591375,2430,2430,2430,2430,1155
|
|
20240923,164200,199591375,2430,2430,2430,2430,0
|
|
20240923,164100,199591375,2430,2430,2430,2430,0
|
|
20240923,164000,199591375,2430,2430,2430,2430,0
|
|
20240923,163900,199591375,2430,2430,2430,2430,0
|
|
20240923,163800,199591375,2430,2430,2430,2430,0
|
|
20240923,163700,199591375,2430,2430,2430,2430,0
|
|
20240923,163600,199591375,2430,2430,2430,2430,0
|
|
20240923,163500,199591375,2430,2430,2430,2430,0
|
|
20240923,163400,199591375,2430,2430,2430,2430,0
|
|
20240923,163300,199591375,2430,2430,2430,2430,0
|
|
20240923,163200,199591375,2430,2430,2430,2430,0
|
|
20240923,163100,199591375,2430,2430,2430,2430,0
|
|
20240923,163000,199591375,2430,2430,2430,2430,0
|
|
20240923,162900,199591375,2430,2430,2430,2430,0
|
|
20240923,162800,199591375,2430,2430,2430,2430,0
|
|
20240923,162700,199591375,2430,2430,2430,2430,0
|
|
20240923,162600,199591375,2430,2430,2430,2430,0
|
|
20240923,162500,199591375,2430,2430,2430,2430,0
|
|
20240923,162400,199591375,2430,2430,2430,2430,0
|
|
20240923,162300,199591375,2430,2430,2430,2430,0
|
|
20240923,162200,199591375,2430,2430,2430,2430,0
|
|
20240923,162100,199591375,2430,2430,2430,2430,0
|
|
20240923,162000,199591375,2430,2430,2430,2430,0
|
|
20240923,161900,199591375,2430,2430,2430,2430,0
|
|
20240923,161800,199591375,2430,2430,2430,2430,0
|
|
20240923,161700,199591375,2430,2430,2430,2430,0
|
|
20240923,161600,199591375,2430,2430,2430,2430,0
|
|
20240923,161500,199591375,2430,2430,2430,2430,0
|
|
20240923,161400,199591375,2430,2430,2430,2430,0
|
|
20240923,161300,199591375,2430,2430,2430,2430,1155
|
|
20240923,161200,199591375,2430,2430,2430,2430,0
|
|
20240923,161100,199591375,2430,2430,2430,2430,0
|
|
20240923,161000,199591375,2430,2430,2430,2430,0
|
|
20240923,160900,199591375,2430,2430,2430,2430,0
|
|
20240923,160800,199591375,2430,2430,2430,2430,0
|
|
20240923,160700,199591375,2430,2430,2430,2430,0
|
|
20240923,160600,199591375,2430,2430,2430,2430,0
|
|
20240923,160500,199591375,2430,2430,2430,2430,0
|
|
20240923,160400,199591375,2430,2430,2430,2430,0
|
|
20240923,160300,199591375,2430,2430,2430,2430,0
|
|
20240923,160200,199591375,2430,2430,2430,2430,0
|
|
20240923,160100,199591375,2430,2430,2430,2430,0
|
|
20240923,160000,199591375,2430,2430,2430,2430,0
|
|
20240923,155900,199591375,2430,2430,2430,2430,0
|
|
20240923,155800,199591375,2430,2430,2430,2430,0
|
|
20240923,155700,199591375,2430,2430,2430,2430,0
|
|
20240923,155600,199591375,2430,2430,2430,2430,0
|
|
20240923,155500,199591375,2430,2430,2430,2430,0
|
|
20240923,155400,199591375,2430,2430,2430,2430,0
|
|
20240923,155300,199591375,2430,2430,2430,2430,0
|
|
20240923,155200,199591375,2430,2430,2430,2430,0
|
|
20240923,155100,199591375,2430,2430,2430,2430,0
|
|
20240923,155000,199591375,2430,2430,2430,2430,0
|
|
20240923,154900,199591375,2430,2430,2430,2430,0
|
|
20240923,154800,199591375,2430,2430,2430,2430,0
|
|
20240923,154700,199591375,2430,2430,2430,2430,0
|
|
20240923,154600,199591375,2430,2430,2430,2430,0
|
|
20240923,154500,199591375,2430,2430,2430,2430,0
|
|
20240923,154400,199591375,2430,2430,2430,2430,0
|
|
20240923,154300,199591375,2430,2430,2430,2430,1155
|
|
20240923,154200,199591375,2430,2430,2430,2430,0
|
|
20240923,154100,199591375,2430,2430,2430,2430,0
|
|
20240923,154000,199591375,2430,2430,2430,2430,0
|
|
20240923,153900,199591375,2430,2430,2430,2430,0
|
|
20240923,153800,199591375,2430,2430,2430,2430,0
|
|
20240923,153700,199591375,2430,2430,2430,2430,0
|
|
20240923,153600,199591375,2430,2430,2430,2430,0
|
|
20240923,153500,199591375,2430,2430,2430,2430,0
|
|
20240923,153400,199591375,2430,2430,2430,2430,0
|
|
20240923,153300,199591375,2430,2430,2430,2430,0
|
|
20240923,153200,199591375,2430,2430,2430,2430,0
|
|
20240923,153100,199591375,2430,2430,2430,2430,0
|
|
20240923,153000,199591375,2430,2430,2430,2430,1155
|
|
20240923,152900,196784725,2430,2430,2430,2430,0
|
|
20240923,152800,196784725,2430,2430,2430,2430,0
|
|
20240923,152700,196784725,2430,2430,2430,2430,0
|
|
20240923,152600,196784725,2430,2430,2430,2430,0
|
|
20240923,152500,196784725,2430,2430,2430,2430,0
|
|
20240923,152400,196784725,2430,2430,2430,2430,0
|
|
20240923,152300,196784725,2430,2430,2430,2430,0
|
|
20240923,152200,196784725,2430,2430,2430,2430,0
|
|
20240923,152100,196784725,2430,2430,2430,2430,0
|
|
20240923,152000,196784725,2430,2430,2430,2430,0
|
|
20240923,151900,196784725,2430,2430,2430,2430,481
|
|
20240923,151800,195615895,2430,2430,2430,2430,1779
|
|
20240923,151700,191292925,2425,2425,2425,2425,0
|
|
20240923,151600,191292925,2425,2425,2425,2425,0
|
|
20240923,151500,191292925,2425,2425,2425,2425,0
|
|
20240923,151400,191292925,2425,2430,2430,2425,157
|
|
20240923,151300,190911450,2430,2425,2430,2425,1134
|
|
20240923,151200,188161485,2425,2425,2425,2425,101
|
|
20240923,151100,187916560,2420,2420,2420,2420,0
|
|
20240923,151000,187916560,2420,2420,2420,2420,0
|
|
20240923,150900,187916560,2420,2420,2420,2420,19
|
|
20240923,150800,187870580,2425,2425,2425,2425,156
|
|
20240923,150700,187492280,2430,2430,2430,2430,2
|
|
20240923,150600,187487420,2425,2425,2425,2425,292
|
|
20240923,150500,186779320,2425,2425,2425,2425,2500
|
|
20240923,150400,180716820,2430,2430,2430,2430,63
|
|
20240923,150300,180563730,2425,2425,2425,2425,501
|
|
20240923,150200,179348805,2435,2425,2435,2425,13
|
|
20240923,150100,179317160,2435,2435,2435,2435,0
|
|
20240923,150000,179317160,2435,2425,2435,2425,10
|
|
20240923,145900,179292860,2435,2425,2435,2425,116
|
|
20240923,145800,179011070,2435,2435,2435,2435,2187
|
|
20240923,145700,173685725,2440,2440,2440,2440,0
|
|
20240923,145600,173685725,2440,2440,2440,2440,213
|
|
20240923,145500,173166005,2435,2435,2435,2435,0
|
|
20240923,145400,173166005,2435,2435,2435,2435,75
|
|
20240923,145300,172983380,2435,2435,2435,2435,0
|
|
20240923,145200,172983380,2435,2435,2435,2435,0
|
|
20240923,145100,172983380,2435,2435,2435,2435,90
|
|
20240923,145000,172764230,2435,2430,2435,2430,6261
|
|
20240923,144900,157518795,2425,2435,2435,2425,102
|
|
20240923,144800,157270625,2435,2425,2435,2425,96
|
|
20240923,144700,157036955,2435,2435,2435,2435,75
|
|
20240923,144600,156854330,2425,2425,2425,2425,0
|
|
20240923,144500,156854330,2425,2425,2425,2425,0
|
|
20240923,144400,156854330,2425,2435,2435,2425,676
|
|
20240923,144300,155208470,2435,2435,2435,2435,205
|
|
20240923,144200,154709295,2435,2435,2435,2435,0
|
|
20240923,144100,154709295,2435,2425,2435,2425,29
|
|
20240923,144000,154638940,2435,2430,2435,2430,173
|
|
20240923,143900,154218535,2425,2430,2430,2425,387
|
|
20240923,143800,153278140,2430,2435,2435,2430,166
|
|
20240923,143700,152873955,2435,2435,2435,2435,0
|
|
20240923,143600,152873955,2435,2435,2435,2435,0
|
|
20240923,143500,152873955,2435,2435,2435,2435,0
|
|
20240923,143400,152873955,2435,2435,2435,2435,0
|
|
20240923,143300,152873955,2435,2435,2435,2435,0
|
|
20240923,143200,152873955,2435,2435,2435,2435,1
|
|
20240923,143100,152871520,2430,2430,2430,2430,0
|
|
20240923,143000,152871520,2430,2430,2430,2430,1
|
|
20240923,142900,152869090,2430,2430,2430,2430,0
|
|
20240923,142800,152869090,2430,2430,2430,2430,59
|
|
20240923,142700,152725720,2430,2430,2430,2430,500
|
|
20240923,142600,151510720,2430,2430,2430,2430,135
|
|
20240923,142500,151182670,2435,2435,2435,2435,100
|
|
20240923,142400,150939170,2430,2435,2435,2430,914
|
|
20240923,142300,148714155,2430,2430,2430,2430,700
|
|
20240923,142200,147013155,2435,2435,2435,2435,0
|
|
20240923,142100,147013155,2435,2435,2435,2435,0
|
|
20240923,142000,147013155,2435,2435,2435,2435,0
|
|
20240923,141900,147013155,2435,2435,2435,2435,100
|
|
20240923,141800,146769655,2435,2435,2435,2435,100
|
|
20240923,141700,146526155,2440,2440,2440,2440,0
|
|
20240923,141600,146526155,2440,2440,2440,2440,0
|
|
20240923,141500,146526155,2440,2440,2440,2440,500
|
|
20240923,141400,145306155,2440,2440,2440,2440,0
|
|
20240923,141300,145306155,2440,2435,2440,2435,50
|
|
20240923,141200,145184160,2440,2440,2440,2440,0
|
|
20240923,141100,145184160,2440,2440,2440,2440,5
|
|
20240923,141000,145171960,2440,2440,2440,2440,1
|
|
20240923,140900,145169520,2440,2440,2440,2440,0
|
|
20240923,140800,145169520,2440,2440,2440,2440,0
|
|
20240923,140700,145169520,2440,2440,2440,2440,0
|
|
20240923,140600,145169520,2440,2440,2440,2440,0
|
|
20240923,140500,145169520,2440,2440,2440,2440,0
|
|
20240923,140400,145169520,2440,2440,2440,2440,0
|
|
20240923,140300,145169520,2440,2440,2440,2440,0
|
|
20240923,140200,145169520,2440,2440,2440,2440,0
|
|
20240923,140100,145169520,2440,2440,2440,2440,0
|
|
20240923,140000,145169520,2440,2440,2440,2440,0
|
|
20240923,135900,145169520,2440,2440,2440,2440,0
|
|
20240923,135800,145169520,2440,2440,2440,2440,0
|
|
20240923,135700,145169520,2440,2440,2440,2440,50
|
|
20240923,135600,145047520,2430,2430,2430,2430,0
|
|
20240923,135500,145047520,2430,2430,2430,2430,0
|
|
20240923,135400,145047520,2430,2430,2430,2430,0
|
|
20240923,135300,145047520,2430,2430,2430,2430,0
|
|
20240923,135200,145047520,2430,2430,2430,2430,37
|
|
20240923,135100,144957610,2440,2440,2440,2440,156
|
|
20240923,135000,144576970,2430,2430,2430,2430,2
|
|
20240923,134900,144572110,2430,2430,2430,2430,125
|
|
20240923,134800,144268360,2440,2440,2440,2440,40
|
|
20240923,134700,144170760,2440,2435,2440,2435,200
|
|
20240923,134600,143683315,2440,2440,2440,2440,1
|
|
20240923,134500,143680875,2440,2440,2440,2440,0
|
|
20240923,134400,143680875,2440,2440,2440,2440,0
|
|
20240923,134300,143680875,2440,2440,2440,2440,0
|
|
20240923,134200,143680875,2440,2440,2440,2440,0
|
|
20240923,134100,143680875,2440,2440,2440,2440,5
|
|
20240923,134000,143668675,2440,2440,2440,2440,1
|
|
20240923,133900,143666235,2440,2440,2440,2440,14
|
|
20240923,133800,143632075,2440,2440,2440,2440,0
|
|
20240923,133700,143632075,2440,2440,2440,2440,0
|
|
20240923,133600,143632075,2440,2430,2440,2430,35
|
|
20240923,133500,143547015,2445,2430,2445,2430,317
|
|
20240923,133400,142773715,2445,2445,2445,2445,0
|
|
20240923,133300,142773715,2445,2435,2445,2435,116
|
|
20240923,133200,142490995,2440,2440,2440,2440,0
|
|
20240923,133100,142490995,2440,2440,2440,2440,170
|
|
20240923,133000,142076195,2445,2445,2445,2445,87
|
|
20240923,132900,141863480,2445,2445,2445,2445,0
|
|
20240923,132800,141863480,2445,2445,2445,2445,0
|
|
20240923,132700,141863480,2445,2445,2445,2445,1
|
|
20240923,132600,141861035,2445,2445,2445,2445,0
|
|
20240923,132500,141861035,2445,2445,2445,2445,0
|
|
20240923,132400,141861035,2445,2445,2445,2445,0
|
|
20240923,132300,141861035,2445,2445,2445,2445,95
|
|
20240923,132200,141628760,2440,2440,2440,2440,0
|
|
20240923,132100,141628760,2440,2440,2440,2440,0
|
|
20240923,132000,141628760,2440,2440,2440,2440,0
|
|
20240923,131900,141628760,2440,2440,2440,2440,0
|
|
20240923,131800,141628760,2440,2440,2440,2440,0
|
|
20240923,131700,141628760,2440,2440,2440,2440,2
|
|
20240923,131600,141623880,2445,2440,2445,2440,4
|
|
20240923,131500,141614105,2445,2445,2445,2445,0
|
|
20240923,131400,141614105,2445,2440,2445,2440,31
|
|
20240923,131300,141538345,2440,2440,2440,2440,67
|
|
20240923,131200,141374865,2440,2440,2440,2440,0
|
|
20240923,131100,141374865,2440,2440,2440,2440,27
|
|
20240923,131000,141308985,2440,2440,2440,2440,0
|
|
20240923,130900,141308985,2440,2440,2440,2440,0
|
|
20240923,130800,141308985,2440,2440,2440,2440,0
|
|
20240923,130700,141308985,2440,2440,2440,2440,0
|
|
20240923,130600,141308985,2440,2440,2440,2440,10
|
|
20240923,130500,141284585,2440,2440,2445,2440,134
|
|
20240923,130400,140957615,2445,2445,2445,2445,0
|
|
20240923,130300,140957615,2445,2445,2445,2445,1
|
|
20240923,130200,140955170,2445,2445,2445,2445,0
|
|
20240923,130100,140955170,2445,2445,2445,2445,20
|
|
20240923,130000,140906270,2445,2445,2445,2445,0
|
|
20240923,125900,140906270,2445,2445,2445,2445,210
|
|
20240923,125800,140392820,2440,2440,2445,2440,364
|
|
20240923,125700,139502870,2440,2445,2445,2440,9
|
|
20240923,125600,139480895,2440,2440,2450,2440,21
|
|
20240923,125500,139429565,2445,2430,2445,2430,3934
|
|
20240923,125400,129821390,2440,2440,2440,2440,210
|
|
20240923,125300,129308990,2430,2430,2430,2430,0
|
|
20240923,125200,129308990,2430,2430,2430,2430,111
|
|
20240923,125100,129039260,2430,2430,2430,2430,0
|
|
20240923,125000,129039260,2430,2440,2440,2430,228
|
|
20240923,124900,128483020,2430,2430,2430,2430,0
|
|
20240923,124800,128483020,2430,2430,2430,2430,0
|
|
20240923,124700,128483020,2430,2430,2430,2430,500
|
|
20240923,124600,127268020,2440,2440,2440,2440,0
|
|
20240923,124500,127268020,2440,2440,2440,2440,0
|
|
20240923,124400,127268020,2440,2440,2440,2440,182
|
|
20240923,124300,126823940,2440,2440,2440,2440,0
|
|
20240923,124200,126823940,2440,2440,2440,2440,1
|
|
20240923,124100,126821500,2440,2440,2440,2440,114
|
|
20240923,124000,126543340,2440,2440,2440,2440,0
|
|
20240923,123900,126543340,2440,2430,2440,2430,827
|
|
20240923,123800,124530460,2430,2430,2430,2430,260
|
|
20240923,123700,123898660,2440,2440,2440,2440,263
|
|
20240923,123600,123256940,2440,2430,2440,2430,52
|
|
20240923,123500,123130080,2430,2430,2430,2430,18
|
|
20240923,123400,123086340,2435,2435,2435,2435,2
|
|
20240923,123300,123081470,2435,2430,2435,2430,18
|
|
20240923,123200,123037705,2440,2440,2440,2440,349
|
|
20240923,123100,122186145,2440,2440,2440,2440,220
|
|
20240923,123000,121649345,2440,2440,2440,2440,0
|
|
20240923,122900,121649345,2440,2440,2440,2440,0
|
|
20240923,122800,121649345,2440,2440,2440,2440,0
|
|
20240923,122700,121649345,2440,2440,2440,2440,15
|
|
20240923,122600,121612745,2440,2430,2440,2430,110
|
|
20240923,122500,121345335,2440,2440,2440,2440,0
|
|
20240923,122400,121345335,2440,2440,2440,2440,238
|
|
20240923,122300,120764615,2435,2435,2435,2435,0
|
|
20240923,122200,120764615,2435,2435,2435,2435,10
|
|
20240923,122100,120740265,2430,2440,2440,2430,110
|
|
20240923,122000,120471965,2435,2435,2435,2435,0
|
|
20240923,121900,120471965,2435,2435,2435,2435,0
|
|
20240923,121800,120471965,2435,2435,2435,2435,0
|
|
20240923,121700,120471965,2435,2435,2435,2435,15
|
|
20240923,121600,120435440,2430,2430,2430,2430,0
|
|
20240923,121500,120435440,2430,2430,2430,2430,0
|
|
20240923,121400,120435440,2430,2430,2430,2430,0
|
|
20240923,121300,120435440,2430,2430,2430,2430,70
|
|
20240923,121200,120265340,2435,2435,2435,2435,35
|
|
20240923,121100,120180115,2430,2430,2435,2430,1277
|
|
20240923,121000,117072005,2430,2430,2430,2430,0
|
|
20240923,120900,117072005,2430,2430,2430,2430,0
|
|
20240923,120800,117072005,2430,2430,2430,2430,0
|
|
20240923,120700,117072005,2430,2430,2430,2430,0
|
|
20240923,120600,117072005,2430,2430,2430,2430,0
|
|
20240923,120500,117072005,2430,2430,2430,2430,0
|
|
20240923,120400,117072005,2430,2430,2430,2430,134
|
|
20240923,120300,116746385,2430,2430,2430,2430,100
|
|
20240923,120200,116503385,2430,2430,2430,2430,0
|
|
20240923,120100,116503385,2430,2430,2430,2430,41
|
|
20240923,120000,116403755,2435,2435,2435,2435,7
|
|
20240923,115900,116386710,2430,2430,2430,2430,2
|
|
20240923,115800,116381850,2435,2435,2435,2435,16
|
|
20240923,115700,116342890,2435,2435,2435,2435,1
|
|
20240923,115600,116340455,2430,2430,2430,2430,7
|
|
20240923,115500,116323445,2430,2430,2430,2430,55
|
|
20240923,115400,116189795,2430,2430,2430,2430,0
|
|
20240923,115300,116189795,2430,2430,2430,2430,0
|
|
20240923,115200,116189795,2430,2430,2430,2430,28
|
|
20240923,115100,116121755,2430,2430,2430,2430,0
|
|
20240923,115000,116121755,2430,2430,2430,2430,0
|
|
20240923,114900,116121755,2430,2430,2430,2430,80
|
|
20240923,114800,115927355,2430,2430,2430,2430,0
|
|
20240923,114700,115927355,2430,2430,2430,2430,0
|
|
20240923,114600,115927355,2430,2430,2430,2430,31
|
|
20240923,114500,115852025,2435,2435,2435,2435,0
|
|
20240923,114400,115852025,2435,2435,2435,2435,0
|
|
20240923,114300,115852025,2435,2435,2435,2435,0
|
|
20240923,114200,115852025,2435,2435,2435,2430,43
|
|
20240923,114100,115747335,2430,2430,2430,2430,21
|
|
20240923,114000,115696305,2435,2435,2435,2435,0
|
|
20240923,113900,115696305,2435,2435,2435,2430,6227
|
|
20240923,113800,100534285,2430,2430,2430,2430,0
|
|
20240923,113700,100534285,2430,2430,2430,2430,0
|
|
20240923,113600,100534285,2430,2430,2430,2430,670
|
|
20240923,113500,98906185,2430,2430,2430,2430,0
|
|
20240923,113400,98906185,2430,2430,2430,2430,0
|
|
20240923,113300,98906185,2430,2425,2435,2425,12365
|
|
20240923,113200,68857685,2420,2420,2420,2420,0
|
|
20240923,113100,68857685,2420,2420,2420,2420,100
|
|
20240923,113000,68615685,2420,2420,2420,2420,67
|
|
20240923,112900,68453545,2420,2420,2420,2420,568
|
|
20240923,112800,67078985,2420,2420,2420,2420,112
|
|
20240923,112700,66807945,2415,2415,2415,2415,0
|
|
20240923,112600,66807945,2415,2415,2415,2415,112
|
|
20240923,112500,66537465,2415,2415,2415,2415,6
|
|
20240923,112400,66522975,2415,2415,2415,2415,0
|
|
20240923,112300,66522975,2415,2415,2415,2415,100
|
|
20240923,112200,66281475,2415,2415,2415,2415,0
|
|
20240923,112100,66281475,2415,2415,2415,2415,0
|
|
20240923,112000,66281475,2415,2415,2415,2415,24
|
|
20240923,111900,66223515,2420,2420,2420,2420,200
|
|
20240923,111800,65739515,2420,2420,2420,2420,0
|
|
20240923,111700,65739515,2420,2420,2420,2420,4
|
|
20240923,111600,65729835,2420,2415,2420,2415,101
|
|
20240923,111500,65485915,2420,2420,2420,2420,862
|
|
20240923,111400,63399875,2420,2420,2420,2420,0
|
|
20240923,111300,63399875,2420,2420,2420,2420,14
|
|
20240923,111200,63365995,2420,2420,2420,2420,12
|
|
20240923,111100,63336955,2425,2420,2425,2420,108
|
|
20240923,111000,63075590,2420,2420,2420,2420,192
|
|
20240923,110900,62610950,2425,2425,2425,2425,2016
|
|
20240923,110800,57722150,2420,2420,2420,2420,0
|
|
20240923,110700,57722150,2420,2420,2420,2420,0
|
|
20240923,110600,57722150,2420,2420,2420,2420,260
|
|
20240923,110500,57092950,2420,2420,2420,2420,0
|
|
20240923,110400,57092950,2420,2420,2420,2420,0
|
|
20240923,110300,57092950,2420,2420,2420,2420,49
|
|
20240923,110200,56974370,2420,2420,2420,2420,3
|
|
20240923,110100,56967110,2420,2420,2420,2420,48
|
|
20240923,110000,56850950,2425,2425,2425,2425,1
|
|
20240923,105900,56848525,2420,2420,2420,2420,0
|
|
20240923,105800,56848525,2420,2420,2420,2420,0
|
|
20240923,105700,56848525,2420,2420,2420,2420,146
|
|
20240923,105600,56495205,2420,2410,2420,2410,233
|
|
20240923,105500,55933460,2415,2415,2415,2415,204
|
|
20240923,105400,55440800,2420,2420,2420,2420,0
|
|
20240923,105300,55440800,2420,2420,2420,2420,0
|
|
20240923,105200,55440800,2420,2420,2420,2420,0
|
|
20240923,105100,55440800,2420,2420,2420,2420,0
|
|
20240923,105000,55440800,2420,2420,2420,2420,1
|
|
20240923,104900,55438380,2420,2420,2420,2420,3
|
|
20240923,104800,55431120,2425,2420,2425,2420,22
|
|
20240923,104700,55377875,2420,2420,2420,2420,0
|
|
20240923,104600,55377875,2420,2420,2420,2420,12
|
|
20240923,104500,55348835,2425,2425,2425,2425,0
|
|
20240923,104400,55348835,2425,2425,2425,2425,0
|
|
20240923,104300,55348835,2425,2425,2425,2425,0
|
|
20240923,104200,55348835,2425,2420,2425,2420,1470
|
|
20240923,104100,51784100,2410,2415,2415,2410,12
|
|
20240923,104000,51755170,2425,2410,2425,2410,1526
|
|
20240923,103900,48056410,2415,2415,2415,2415,0
|
|
20240923,103800,48056410,2415,2410,2415,2410,388
|
|
20240923,103700,47119395,2420,2410,2420,2410,23
|
|
20240923,103600,47063865,2415,2415,2415,2415,656
|
|
20240923,103500,45479625,2420,2420,2420,2420,15
|
|
20240923,103400,45443325,2420,2415,2420,2415,1267
|
|
20240923,103300,42377685,2415,2415,2415,2415,2221
|
|
20240923,103200,37013970,2420,2415,2420,2415,803
|
|
20240923,103100,35074710,2405,2405,2405,2405,0
|
|
20240923,103000,35074710,2405,2405,2405,2405,60
|
|
20240923,102900,34930410,2405,2405,2405,2405,0
|
|
20240923,102800,34930410,2405,2410,2415,2405,201
|
|
20240923,102700,34445310,2415,2415,2415,2415,334
|
|
20240923,102600,33638700,2415,2415,2415,2415,0
|
|
20240923,102500,33638700,2415,2415,2415,2415,0
|
|
20240923,102400,33638700,2415,2415,2415,2415,0
|
|
20240923,102300,33638700,2415,2410,2415,2410,35
|
|
20240923,102200,33554195,2410,2410,2410,2410,0
|
|
20240923,102100,33554195,2410,2410,2410,2410,100
|
|
20240923,102000,33313195,2410,2410,2410,2410,0
|
|
20240923,101900,33313195,2410,2410,2410,2410,0
|
|
20240923,101800,33313195,2410,2410,2410,2410,140
|
|
20240923,101700,32975795,2410,2410,2410,2410,0
|
|
20240923,101600,32975795,2410,2410,2410,2410,10
|
|
20240923,101500,32951695,2405,2405,2405,2405,11
|
|
20240923,101400,32925240,2405,2405,2405,2405,10
|
|
20240923,101300,32901190,2415,2410,2415,2410,90
|
|
20240923,101200,32684275,2410,2405,2410,2405,232
|
|
20240923,101100,32125815,2410,2415,2415,2410,2043
|
|
20240923,101000,27202170,2410,2410,2415,2410,90
|
|
20240923,100900,26985250,2410,2410,2410,2410,500
|
|
20240923,100800,25780250,2410,2410,2410,2410,79
|
|
20240923,100700,25589860,2415,2415,2415,2415,1
|
|
20240923,100600,25587445,2410,2410,2410,2410,20
|
|
20240923,100500,25539245,2410,2410,2410,2410,428
|
|
20240923,100400,24507765,2410,2410,2410,2410,10
|
|
20240923,100300,24483665,2410,2410,2410,2410,0
|
|
20240923,100200,24483665,2410,2410,2410,2410,1
|
|
20240923,100100,24481255,2410,2410,2410,2410,0
|
|
20240923,100000,24481255,2410,2405,2410,2405,138
|
|
20240923,095900,24149360,2410,2405,2415,2405,1776
|
|
20240923,095800,19872150,2405,2400,2410,2400,267
|
|
20240923,095700,19230155,2405,2405,2405,2405,500
|
|
20240923,095600,18027655,2400,2400,2400,2400,0
|
|
20240923,095500,18027655,2400,2400,2400,2400,18
|
|
20240923,095400,17984455,2405,2405,2405,2405,10
|
|
20240923,095300,17960405,2405,2405,2405,2405,0
|
|
20240923,095200,17960405,2405,2405,2405,2405,1
|
|
20240923,095100,17958000,2405,2400,2405,2400,98
|
|
20240923,095000,17722765,2400,2400,2400,2400,2
|
|
20240923,094900,17717965,2400,2400,2400,2400,0
|
|
20240923,094800,17717965,2400,2400,2400,2400,10
|
|
20240923,094700,17693965,2400,2400,2400,2400,0
|
|
20240923,094600,17693965,2400,2400,2400,2400,101
|
|
20240923,094500,17451565,2405,2405,2405,2405,4
|
|
20240923,094400,17441945,2405,2400,2405,2395,102
|
|
20240923,094300,17197155,2400,2400,2400,2400,0
|
|
20240923,094200,17197155,2400,2400,2400,2400,115
|
|
20240923,094100,16921155,2400,2400,2400,2400,1
|
|
20240923,094000,16918755,2400,2400,2400,2400,0
|
|
20240923,093900,16918755,2400,2400,2400,2400,0
|
|
20240923,093800,16918755,2400,2400,2400,2400,50
|
|
20240923,093700,16798755,2405,2405,2405,2405,1
|
|
20240923,093600,16796350,2405,2405,2405,2405,0
|
|
20240923,093500,16796350,2405,2400,2405,2400,5
|
|
20240923,093400,16784330,2395,2395,2395,2395,41
|
|
20240923,093300,16686135,2400,2400,2400,2400,888
|
|
20240923,093200,14554935,2395,2395,2395,2395,2
|
|
20240923,093100,14550145,2390,2390,2390,2390,0
|
|
20240923,093000,14550145,2390,2390,2390,2390,0
|
|
20240923,092900,14550145,2390,2390,2390,2390,0
|
|
20240923,092800,14550145,2390,2390,2390,2390,0
|
|
20240923,092700,14550145,2390,2395,2395,2390,871
|
|
20240923,092600,12464600,2390,2390,2395,2390,199
|
|
20240923,092500,11988975,2390,2390,2390,2390,1
|
|
20240923,092400,11986585,2390,2390,2390,2390,75
|
|
20240923,092300,11807335,2390,2390,2390,2390,79
|
|
20240923,092200,11618525,2390,2390,2390,2390,157
|
|
20240923,092100,11243295,2390,2390,2390,2390,131
|
|
20240923,092000,10930205,2390,2390,2390,2390,100
|
|
20240923,091900,10691205,2390,2390,2390,2390,51
|
|
20240923,091800,10569315,2390,2390,2395,2390,14
|
|
20240923,091700,10535845,2390,2390,2390,2390,14
|
|
20240923,091600,10502385,2390,2390,2390,2390,11
|
|
20240923,091500,10476095,2385,2385,2385,2385,3
|
|
20240923,091400,10468940,2385,2385,2385,2385,701
|
|
20240923,091300,8797055,2385,2385,2385,2385,0
|
|
20240923,091200,8797055,2385,2385,2385,2385,0
|
|
20240923,091100,8797055,2385,2385,2385,2385,10
|
|
20240923,091000,8773205,2390,2390,2390,2390,50
|
|
20240923,090900,8653705,2390,2390,2390,2390,16
|
|
20240923,090800,8615465,2390,2390,2390,2390,2
|
|
20240923,090700,8610685,2390,2390,2390,2390,262
|
|
20240923,090600,7984505,2390,2390,2390,2390,1000
|
|
20240923,090500,5594505,2390,2390,2390,2390,0
|
|
20240923,090400,5594505,2390,2390,2390,2390,0
|
|
20240923,090300,5594505,2390,2390,2390,2390,11
|
|
20240923,090200,5568215,2390,2390,2390,2390,245
|
|
20240923,090100,4982665,2390,2385,2390,2375,1739
|
|
20240923,090000,843800,2390,2390,2395,2390,353
|