630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,192700,1239193440,2075,2075,2075,2075,7268
|
|
20240925,192600,1239193440,2075,2075,2075,2075,0
|
|
20240925,192500,1239193440,2075,2075,2075,2075,0
|
|
20240925,192400,1239193440,2075,2075,2075,2075,0
|
|
20240925,192300,1239193440,2075,2075,2075,2075,0
|
|
20240925,192200,1239193440,2075,2075,2075,2075,0
|
|
20240925,192100,1239193440,2075,2075,2075,2075,0
|
|
20240925,192000,1239193440,2075,2075,2075,2075,0
|
|
20240925,191900,1239193440,2075,2075,2075,2075,0
|
|
20240925,191800,1239193440,2075,2075,2075,2075,0
|
|
20240925,191700,1239193440,2075,2075,2075,2075,0
|
|
20240925,191600,1239193440,2075,2075,2075,2075,0
|
|
20240925,191500,1239193440,2075,2075,2075,2075,0
|
|
20240925,191400,1239193440,2075,2075,2075,2075,0
|
|
20240925,191300,1239193440,2075,2075,2075,2075,0
|
|
20240925,191200,1239193440,2075,2075,2075,2075,0
|
|
20240925,191100,1239193440,2075,2075,2075,2075,0
|
|
20240925,191000,1239193440,2075,2075,2075,2075,0
|
|
20240925,190900,1239193440,2075,2075,2075,2075,0
|
|
20240925,190800,1239193440,2075,2075,2075,2075,0
|
|
20240925,190700,1239193440,2075,2075,2075,2075,0
|
|
20240925,190600,1239193440,2075,2075,2075,2075,0
|
|
20240925,190500,1239193440,2075,2075,2075,2075,0
|
|
20240925,190400,1239193440,2075,2075,2075,2075,0
|
|
20240925,190300,1239193440,2075,2075,2075,2075,0
|
|
20240925,190200,1239193440,2075,2075,2075,2075,0
|
|
20240925,190100,1239193440,2075,2075,2075,2075,0
|
|
20240925,190000,1239193440,2075,2075,2075,2075,0
|
|
20240925,185900,1239193440,2075,2075,2075,2075,0
|
|
20240925,185800,1239193440,2075,2075,2075,2075,0
|
|
20240925,185700,1239193440,2075,2075,2075,2075,7268
|
|
20240925,185600,1239193440,2075,2075,2075,2075,0
|
|
20240925,185500,1239193440,2075,2075,2075,2075,0
|
|
20240925,185400,1239193440,2075,2075,2075,2075,0
|
|
20240925,185300,1239193440,2075,2075,2075,2075,0
|
|
20240925,185200,1239193440,2075,2075,2075,2075,0
|
|
20240925,185100,1239193440,2075,2075,2075,2075,0
|
|
20240925,185000,1239193440,2075,2075,2075,2075,0
|
|
20240925,184900,1239193440,2075,2075,2075,2075,0
|
|
20240925,184800,1239193440,2075,2075,2075,2075,0
|
|
20240925,184700,1239193440,2075,2075,2075,2075,0
|
|
20240925,184600,1239193440,2075,2075,2075,2075,0
|
|
20240925,184500,1239193440,2075,2075,2075,2075,0
|
|
20240925,184400,1239193440,2075,2075,2075,2075,0
|
|
20240925,184300,1239193440,2075,2075,2075,2075,0
|
|
20240925,184200,1239193440,2075,2075,2075,2075,0
|
|
20240925,184100,1239193440,2075,2075,2075,2075,0
|
|
20240925,184000,1239193440,2075,2075,2075,2075,0
|
|
20240925,183900,1239193440,2075,2075,2075,2075,0
|
|
20240925,183800,1239193440,2075,2075,2075,2075,0
|
|
20240925,183700,1239193440,2075,2075,2075,2075,0
|
|
20240925,183600,1239193440,2075,2075,2075,2075,0
|
|
20240925,183500,1239193440,2075,2075,2075,2075,0
|
|
20240925,183400,1239193440,2075,2075,2075,2075,0
|
|
20240925,183300,1239193440,2075,2075,2075,2075,0
|
|
20240925,183200,1239193440,2075,2075,2075,2075,0
|
|
20240925,183100,1239193440,2075,2075,2075,2075,0
|
|
20240925,183000,1239193440,2075,2075,2075,2075,0
|
|
20240925,182900,1239193440,2075,2075,2075,2075,0
|
|
20240925,182800,1239193440,2075,2075,2075,2075,0
|
|
20240925,182700,1239193440,2075,2075,2075,2075,7268
|
|
20240925,182600,1239193440,2075,2075,2075,2075,0
|
|
20240925,182500,1239193440,2075,2075,2075,2075,0
|
|
20240925,182400,1239193440,2075,2075,2075,2075,0
|
|
20240925,182300,1239193440,2075,2075,2075,2075,0
|
|
20240925,182200,1239193440,2075,2075,2075,2075,0
|
|
20240925,182100,1239193440,2075,2075,2075,2075,0
|
|
20240925,182000,1239193440,2075,2075,2075,2075,0
|
|
20240925,181900,1239193440,2075,2075,2075,2075,0
|
|
20240925,181800,1239193440,2075,2075,2075,2075,0
|
|
20240925,181700,1239193440,2075,2075,2075,2075,0
|
|
20240925,181600,1239193440,2075,2075,2075,2075,0
|
|
20240925,181500,1239193440,2075,2075,2075,2075,0
|
|
20240925,181400,1239193440,2075,2075,2075,2075,0
|
|
20240925,181300,1239193440,2075,2075,2075,2075,0
|
|
20240925,181200,1239193440,2075,2075,2075,2075,0
|
|
20240925,181100,1239193440,2075,2075,2075,2075,0
|
|
20240925,181000,1239193440,2075,2075,2075,2075,0
|
|
20240925,180900,1239193440,2075,2075,2075,2075,0
|
|
20240925,180800,1239193440,2075,2075,2075,2075,0
|
|
20240925,180700,1239193440,2075,2075,2075,2075,0
|
|
20240925,180600,1239193440,2075,2075,2075,2075,0
|
|
20240925,180500,1239193440,2075,2075,2075,2075,0
|
|
20240925,180400,1239193440,2075,2075,2075,2075,0
|
|
20240925,180300,1239193440,2075,2075,2075,2075,0
|
|
20240925,180200,1239193440,2075,2075,2075,2075,0
|
|
20240925,180100,1239193440,2075,2075,2075,2075,0
|
|
20240925,180000,1239193440,2075,2075,2075,2075,0
|
|
20240925,175900,1239193440,2075,2075,2075,2075,0
|
|
20240925,175800,1239193440,2075,2075,2075,2075,0
|
|
20240925,175700,1239193440,2075,2075,2075,2075,7268
|
|
20240925,175600,1239193440,2075,2075,2075,2075,0
|
|
20240925,175500,1239193440,2075,2075,2075,2075,0
|
|
20240925,175400,1239193440,2075,2075,2075,2075,0
|
|
20240925,175300,1239193440,2075,2075,2075,2075,0
|
|
20240925,175200,1239193440,2075,2075,2075,2075,0
|
|
20240925,175100,1239193440,2075,2075,2075,2075,0
|
|
20240925,175000,1239193440,2075,2075,2075,2075,0
|
|
20240925,174900,1239193440,2075,2075,2075,2075,0
|
|
20240925,174800,1239193440,2075,2075,2075,2075,0
|
|
20240925,174700,1239193440,2075,2075,2075,2075,0
|
|
20240925,174600,1239193440,2075,2075,2075,2075,0
|
|
20240925,174500,1239193440,2075,2075,2075,2075,0
|
|
20240925,174400,1239193440,2075,2075,2075,2075,0
|
|
20240925,174300,1239193440,2075,2075,2075,2075,0
|
|
20240925,174200,1239193440,2075,2075,2075,2075,0
|
|
20240925,174100,1239193440,2075,2075,2075,2075,0
|
|
20240925,174000,1239193440,2075,2075,2075,2075,0
|
|
20240925,173900,1239193440,2075,2075,2075,2075,0
|
|
20240925,173800,1239193440,2075,2075,2075,2075,0
|
|
20240925,173700,1239193440,2075,2075,2075,2075,0
|
|
20240925,173600,1239193440,2075,2075,2075,2075,0
|
|
20240925,173500,1239193440,2075,2075,2075,2075,0
|
|
20240925,173400,1239193440,2075,2075,2075,2075,0
|
|
20240925,173300,1239193440,2075,2075,2075,2075,0
|
|
20240925,173200,1239193440,2075,2075,2075,2075,0
|
|
20240925,173100,1239193440,2075,2075,2075,2075,0
|
|
20240925,173000,1239193440,2075,2075,2075,2075,0
|
|
20240925,172900,1239193440,2075,2075,2075,2075,0
|
|
20240925,172800,1239193440,2075,2075,2075,2075,0
|
|
20240925,172700,1239193440,2075,2075,2075,2075,7268
|
|
20240925,172600,1239193440,2075,2075,2075,2075,0
|
|
20240925,172500,1239193440,2075,2075,2075,2075,0
|
|
20240925,172400,1239193440,2075,2075,2075,2075,0
|
|
20240925,172300,1239193440,2075,2075,2075,2075,0
|
|
20240925,172200,1239193440,2075,2075,2075,2075,0
|
|
20240925,172100,1239193440,2075,2075,2075,2075,0
|
|
20240925,172000,1239193440,2075,2075,2075,2075,0
|
|
20240925,171900,1239193440,2075,2075,2075,2075,0
|
|
20240925,171800,1239193440,2075,2075,2075,2075,0
|
|
20240925,171700,1239193440,2075,2075,2075,2075,0
|
|
20240925,171600,1239193440,2075,2075,2075,2075,0
|
|
20240925,171500,1239193440,2075,2075,2075,2075,0
|
|
20240925,171400,1239193440,2075,2075,2075,2075,0
|
|
20240925,171300,1239193440,2075,2075,2075,2075,0
|
|
20240925,171200,1239193440,2075,2075,2075,2075,0
|
|
20240925,171100,1239193440,2075,2075,2075,2075,0
|
|
20240925,171000,1239193440,2075,2075,2075,2075,0
|
|
20240925,170900,1239193440,2075,2075,2075,2075,0
|
|
20240925,170800,1239193440,2075,2075,2075,2075,0
|
|
20240925,170700,1239193440,2075,2075,2075,2075,0
|
|
20240925,170600,1239193440,2075,2075,2075,2075,0
|
|
20240925,170500,1239193440,2075,2075,2075,2075,0
|
|
20240925,170400,1239193440,2075,2075,2075,2075,0
|
|
20240925,170300,1239193440,2075,2075,2075,2075,0
|
|
20240925,170200,1239193440,2075,2075,2075,2075,0
|
|
20240925,170100,1239193440,2075,2075,2075,2075,0
|
|
20240925,170000,1239193440,2075,2075,2075,2075,0
|
|
20240925,165900,1239193440,2075,2075,2075,2075,0
|
|
20240925,165800,1239193440,2075,2075,2075,2075,0
|
|
20240925,165700,1239193440,2075,2075,2075,2075,7268
|
|
20240925,165600,1239193440,2075,2075,2075,2075,0
|
|
20240925,165500,1239193440,2075,2075,2075,2075,0
|
|
20240925,165400,1239193440,2075,2075,2075,2075,0
|
|
20240925,165300,1239193440,2075,2075,2075,2075,0
|
|
20240925,165200,1239193440,2075,2075,2075,2075,0
|
|
20240925,165100,1239193440,2075,2075,2075,2075,0
|
|
20240925,165000,1239193440,2075,2075,2075,2075,0
|
|
20240925,164900,1239193440,2075,2075,2075,2075,0
|
|
20240925,164800,1239193440,2075,2075,2075,2075,0
|
|
20240925,164700,1239193440,2075,2075,2075,2075,0
|
|
20240925,164600,1239193440,2075,2075,2075,2075,0
|
|
20240925,164500,1239193440,2075,2075,2075,2075,0
|
|
20240925,164400,1239193440,2075,2075,2075,2075,0
|
|
20240925,164300,1239193440,2075,2075,2075,2075,0
|
|
20240925,164200,1239193440,2075,2075,2075,2075,0
|
|
20240925,164100,1239193440,2075,2075,2075,2075,0
|
|
20240925,164000,1239193440,2075,2075,2075,2075,0
|
|
20240925,163900,1239193440,2075,2075,2075,2075,0
|
|
20240925,163800,1239193440,2075,2075,2075,2075,0
|
|
20240925,163700,1239193440,2075,2075,2075,2075,0
|
|
20240925,163600,1239193440,2075,2075,2075,2075,0
|
|
20240925,163500,1239193440,2075,2075,2075,2075,0
|
|
20240925,163400,1239193440,2075,2075,2075,2075,0
|
|
20240925,163300,1239193440,2075,2075,2075,2075,0
|
|
20240925,163200,1239193440,2075,2075,2075,2075,0
|
|
20240925,163100,1239193440,2075,2075,2075,2075,0
|
|
20240925,163000,1239193440,2075,2075,2075,2075,0
|
|
20240925,162900,1239193440,2075,2075,2075,2075,0
|
|
20240925,162800,1239193440,2075,2075,2075,2075,0
|
|
20240925,162700,1239193440,2075,2075,2075,2075,7268
|
|
20240925,162600,1239193440,2075,2075,2075,2075,0
|
|
20240925,162500,1239193440,2075,2075,2075,2075,0
|
|
20240925,162400,1239193440,2075,2075,2075,2075,0
|
|
20240925,162300,1239193440,2075,2075,2075,2075,0
|
|
20240925,162200,1239193440,2075,2075,2075,2075,0
|
|
20240925,162100,1239193440,2075,2075,2075,2075,0
|
|
20240925,162000,1239193440,2075,2075,2075,2075,0
|
|
20240925,161900,1239193440,2075,2075,2075,2075,0
|
|
20240925,161800,1239193440,2075,2075,2075,2075,0
|
|
20240925,161700,1239193440,2075,2075,2075,2075,0
|
|
20240925,161600,1239193440,2075,2075,2075,2075,0
|
|
20240925,161500,1239193440,2075,2075,2075,2075,0
|
|
20240925,161400,1239193440,2075,2075,2075,2075,0
|
|
20240925,161300,1239193440,2075,2075,2075,2075,0
|
|
20240925,161200,1239193440,2075,2075,2075,2075,0
|
|
20240925,161100,1239193440,2075,2075,2075,2075,0
|
|
20240925,161000,1239193440,2075,2075,2075,2075,0
|
|
20240925,160900,1239193440,2075,2075,2075,2075,0
|
|
20240925,160800,1239193440,2075,2075,2075,2075,0
|
|
20240925,160700,1239193440,2075,2075,2075,2075,0
|
|
20240925,160600,1239193440,2075,2075,2075,2075,0
|
|
20240925,160500,1239193440,2075,2075,2075,2075,0
|
|
20240925,160400,1239193440,2075,2075,2075,2075,0
|
|
20240925,160300,1239193440,2075,2075,2075,2075,0
|
|
20240925,160200,1239193440,2075,2075,2075,2075,0
|
|
20240925,160100,1239193440,2075,2075,2075,2075,0
|
|
20240925,160000,1239193440,2075,2075,2075,2075,0
|
|
20240925,155900,1239193440,2075,2075,2075,2075,0
|
|
20240925,155800,1239193440,2075,2075,2075,2075,0
|
|
20240925,155700,1239193440,2075,2075,2075,2075,7268
|
|
20240925,155600,1239193440,2075,2075,2075,2075,0
|
|
20240925,155500,1239193440,2075,2075,2075,2075,0
|
|
20240925,155400,1239193440,2075,2075,2075,2075,0
|
|
20240925,155300,1239193440,2075,2075,2075,2075,0
|
|
20240925,155200,1239193440,2075,2075,2075,2075,0
|
|
20240925,155100,1239193440,2075,2075,2075,2075,0
|
|
20240925,155000,1239193440,2075,2075,2075,2075,0
|
|
20240925,154900,1239193440,2075,2075,2075,2075,0
|
|
20240925,154800,1239193440,2075,2075,2075,2075,0
|
|
20240925,154700,1239193440,2075,2075,2075,2075,0
|
|
20240925,154600,1239193440,2075,2075,2075,2075,0
|
|
20240925,154500,1239193440,2075,2075,2075,2075,0
|
|
20240925,154400,1239193440,2075,2075,2075,2075,0
|
|
20240925,154300,1239193440,2075,2075,2075,2075,0
|
|
20240925,154200,1239193440,2075,2075,2075,2075,0
|
|
20240925,154100,1239193440,2075,2075,2075,2075,0
|
|
20240925,154000,1239193440,2075,2075,2075,2075,0
|
|
20240925,153900,1239193440,2075,2075,2075,2075,0
|
|
20240925,153800,1239193440,2075,2075,2075,2075,0
|
|
20240925,153700,1239193440,2075,2075,2075,2075,0
|
|
20240925,153600,1239193440,2075,2075,2075,2075,0
|
|
20240925,153500,1239193440,2075,2075,2075,2075,0
|
|
20240925,153400,1239193440,2075,2075,2075,2075,0
|
|
20240925,153300,1239193440,2075,2075,2075,2075,0
|
|
20240925,153200,1239193440,2075,2075,2075,2075,0
|
|
20240925,153100,1239193440,2075,2075,2075,2075,0
|
|
20240925,153000,1239193440,2075,2075,2075,2075,7268
|
|
20240925,152900,1224112340,2080,2080,2080,2080,0
|
|
20240925,152800,1224112340,2080,2080,2080,2080,0
|
|
20240925,152700,1224112340,2080,2080,2080,2080,0
|
|
20240925,152600,1224112340,2080,2080,2080,2080,0
|
|
20240925,152500,1224112340,2080,2080,2080,2080,0
|
|
20240925,152400,1224112340,2080,2080,2080,2080,0
|
|
20240925,152300,1224112340,2080,2080,2080,2080,0
|
|
20240925,152200,1224112340,2080,2080,2080,2080,0
|
|
20240925,152100,1224112340,2080,2080,2080,2080,0
|
|
20240925,152000,1224112340,2080,2080,2080,2080,0
|
|
20240925,151900,1224112340,2080,2080,2080,2080,25707
|
|
20240925,151800,1170641780,2080,2085,2085,2080,2573
|
|
20240925,151700,1165289935,2075,2080,2085,2075,1021
|
|
20240925,151600,1163166330,2080,2085,2085,2080,521
|
|
20240925,151500,1162082645,2080,2080,2080,2080,200
|
|
20240925,151400,1161666645,2085,2075,2085,2075,90
|
|
20240925,151300,1161479035,2075,2085,2085,2075,114
|
|
20240925,151200,1161242325,2080,2085,2085,2080,1018
|
|
20240925,151100,1159124865,2085,2085,2085,2080,2330
|
|
20240925,151000,1154277510,2075,2085,2085,2075,727
|
|
20240925,150900,1152768565,2075,2080,2080,2075,4540
|
|
20240925,150800,1143345365,2075,2080,2085,2075,1112
|
|
20240925,150700,1141033445,2085,2085,2085,2085,101
|
|
20240925,150600,1140822860,2085,2080,2085,2080,3152
|
|
20240925,150500,1134266690,2080,2085,2085,2080,107
|
|
20240925,150400,1134043625,2085,2085,2085,2085,3
|
|
20240925,150300,1134037370,2090,2090,2090,2090,0
|
|
20240925,150200,1134037370,2090,2080,2090,2080,877
|
|
20240925,150100,1132213200,2080,2080,2080,2080,2211
|
|
20240925,150000,1127614320,2075,2080,2080,2075,4284
|
|
20240925,145900,1118725015,2075,2080,2080,2075,2126
|
|
20240925,145800,1114313280,2080,2080,2080,2080,2414
|
|
20240925,145700,1109292160,2080,2080,2080,2080,4
|
|
20240925,145600,1109283840,2080,2080,2085,2080,1454
|
|
20240925,145500,1106259515,2085,2085,2085,2085,501
|
|
20240925,145400,1105214930,2080,2085,2085,2080,1570
|
|
20240925,145300,1101948825,2075,2080,2095,2075,5994
|
|
20240925,145200,1089483520,2085,2080,2085,2075,3020
|
|
20240925,145100,1083198380,2085,2080,2085,2080,1862
|
|
20240925,145000,1079325415,2085,2085,2085,2085,4
|
|
20240925,144900,1079317075,2080,2085,2085,2080,5993
|
|
20240925,144800,1066850135,2085,2090,2090,2085,11737
|
|
20240925,144700,1042373735,2090,2100,2100,2090,4302
|
|
20240925,144600,1033382505,2100,2100,2100,2100,0
|
|
20240925,144500,1033382505,2100,2100,2100,2100,0
|
|
20240925,144400,1033382505,2100,2100,2100,2100,0
|
|
20240925,144300,1033382505,2100,2100,2100,2100,1912
|
|
20240925,144200,1029367305,2100,2095,2100,2095,28
|
|
20240925,144100,1029308530,2095,2090,2095,2090,630
|
|
20240925,144000,1027989330,2095,2095,2095,2095,10
|
|
20240925,143900,1027968380,2090,2090,2090,2090,940
|
|
20240925,143800,1026003780,2090,2095,2095,2090,1225
|
|
20240925,143700,1023442105,2090,2095,2095,2090,1640
|
|
20240925,143600,1020014440,2095,2090,2095,2090,31
|
|
20240925,143500,1019949500,2090,2090,2095,2090,75
|
|
20240925,143400,1019792700,2090,2100,2100,2090,1599
|
|
20240925,143300,1016450770,2100,2100,2100,2100,100
|
|
20240925,143200,1016240770,2090,2095,2095,2090,600
|
|
20240925,143100,1014984270,2095,2095,2095,2095,500
|
|
20240925,143000,1013936770,2090,2090,2090,2090,300
|
|
20240925,142900,1013309770,2095,2090,2100,2090,2011
|
|
20240925,142800,1009106765,2095,2100,2100,2095,4595
|
|
20240925,142700,999480230,2100,2100,2100,2100,30
|
|
20240925,142600,999417230,2100,2100,2100,2100,6
|
|
20240925,142500,999404630,2100,2100,2100,2100,1060
|
|
20240925,142400,997178630,2095,2095,2095,2095,18
|
|
20240925,142300,997140920,2100,2100,2100,2100,4
|
|
20240925,142200,997132520,2095,2095,2095,2095,1010
|
|
20240925,142100,995016570,2100,2100,2100,2100,102
|
|
20240925,142000,994802370,2100,2095,2100,2095,477
|
|
20240925,141900,993802490,2095,2095,2095,2095,363
|
|
20240925,141800,993042005,2100,2100,2100,2100,0
|
|
20240925,141700,993042005,2100,2100,2100,2100,4
|
|
20240925,141600,993033605,2095,2095,2095,2095,250
|
|
20240925,141500,992509855,2100,2100,2100,2100,100
|
|
20240925,141400,992299855,2095,2095,2095,2095,4
|
|
20240925,141300,992291475,2100,2100,2100,2100,0
|
|
20240925,141200,992291475,2100,2100,2100,2100,30
|
|
20240925,141100,992228475,2100,2100,2100,2100,142
|
|
20240925,141000,991930275,2100,2100,2100,2100,220
|
|
20240925,140900,991468275,2105,2100,2105,2100,65
|
|
20240925,140800,991331770,2105,2105,2105,2105,86
|
|
20240925,140700,991150740,2105,2095,2105,2095,382
|
|
20240925,140600,990349940,2095,2100,2100,2095,5101
|
|
20240925,140500,979661790,2100,2100,2100,2100,0
|
|
20240925,140400,979661790,2100,2100,2100,2100,0
|
|
20240925,140300,979661790,2100,2100,2100,2100,1324
|
|
20240925,140200,976881390,2100,2100,2100,2100,0
|
|
20240925,140100,976881390,2100,2100,2100,2100,105
|
|
20240925,140000,976660890,2100,2100,2100,2100,0
|
|
20240925,135900,976660890,2100,2100,2100,2100,2
|
|
20240925,135800,976656690,2100,2100,2100,2100,1174
|
|
20240925,135700,974191290,2100,2100,2100,2100,2000
|
|
20240925,135600,969991290,2100,2100,2100,2100,0
|
|
20240925,135500,969991290,2100,2100,2100,2100,3885
|
|
20240925,135400,961832790,2100,2100,2100,2100,164
|
|
20240925,135300,961488390,2100,2100,2100,2100,0
|
|
20240925,135200,961488390,2100,2100,2100,2100,15
|
|
20240925,135100,961456890,2105,2105,2105,2105,0
|
|
20240925,135000,961456890,2105,2105,2105,2105,0
|
|
20240925,134900,961456890,2105,2105,2105,2100,100
|
|
20240925,134800,961246870,2100,2100,2100,2100,0
|
|
20240925,134700,961246870,2100,2100,2100,2100,0
|
|
20240925,134600,961246870,2100,2100,2100,2100,867
|
|
20240925,134500,959426170,2105,2105,2105,2105,0
|
|
20240925,134400,959426170,2105,2105,2105,2105,233
|
|
20240925,134300,958935705,2100,2100,2100,2100,10
|
|
20240925,134200,958914705,2105,2105,2105,2105,0
|
|
20240925,134100,958914705,2105,2105,2105,2105,1580
|
|
20240925,134000,955588805,2100,2105,2105,2100,123
|
|
20240925,133900,955330390,2100,2100,2100,2100,362
|
|
20240925,133800,954570190,2105,2105,2105,2105,377
|
|
20240925,133700,953776605,2105,2105,2105,2105,80
|
|
20240925,133600,953608205,2100,2100,2100,2100,200
|
|
20240925,133500,953188205,2105,2105,2105,2105,2547
|
|
20240925,133400,947826770,2100,2100,2100,2100,0
|
|
20240925,133300,947826770,2100,2105,2105,2100,2871
|
|
20240925,133200,941785550,2105,2105,2105,2105,1276
|
|
20240925,133100,939099570,2105,2105,2105,2105,0
|
|
20240925,133000,939099570,2105,2105,2105,2105,300
|
|
20240925,132900,938468070,2105,2110,2110,2100,19012
|
|
20240925,132800,898492555,2110,2110,2110,2110,0
|
|
20240925,132700,898492555,2110,2110,2110,2110,141
|
|
20240925,132600,898195045,2115,2115,2115,2115,0
|
|
20240925,132500,898195045,2115,2115,2115,2115,1
|
|
20240925,132400,898192930,2105,2105,2105,2105,520
|
|
20240925,132300,897098330,2105,2105,2105,2105,2
|
|
20240925,132200,897094120,2105,2105,2105,2105,0
|
|
20240925,132100,897094120,2105,2105,2105,2105,240
|
|
20240925,132000,896588920,2115,2115,2115,2115,1
|
|
20240925,131900,896586805,2105,2110,2110,2105,310
|
|
20240925,131800,895934205,2115,2115,2115,2115,20
|
|
20240925,131700,895891905,2115,2105,2115,2105,454
|
|
20240925,131600,894936225,2110,2110,2110,2110,1039
|
|
20240925,131500,892743935,2115,2115,2115,2115,0
|
|
20240925,131400,892743935,2115,2115,2115,2115,197
|
|
20240925,131300,892327280,2115,2115,2115,2115,200
|
|
20240925,131200,891904280,2115,2110,2115,2110,663
|
|
20240925,131100,890505345,2110,2110,2110,2110,150
|
|
20240925,131000,890188845,2115,2115,2115,2115,968
|
|
20240925,130900,888141525,2115,2115,2115,2115,0
|
|
20240925,130800,888141525,2115,2115,2115,2115,100
|
|
20240925,130700,887930025,2115,2115,2115,2115,68
|
|
20240925,130600,887786205,2110,2110,2110,2110,485
|
|
20240925,130500,886762855,2115,2115,2115,2115,0
|
|
20240925,130400,886762855,2115,2115,2115,2115,0
|
|
20240925,130300,886762855,2115,2115,2115,2115,2
|
|
20240925,130200,886758625,2115,2115,2115,2115,0
|
|
20240925,130100,886758625,2115,2115,2115,2115,327
|
|
20240925,130000,886067020,2115,2110,2115,2110,4
|
|
20240925,125900,886058575,2105,2105,2105,2105,0
|
|
20240925,125800,886058575,2105,2105,2105,2105,0
|
|
20240925,125700,886058575,2105,2115,2115,2105,3866
|
|
20240925,125600,877909815,2110,2110,2110,2110,1
|
|
20240925,125500,877907705,2115,2115,2115,2115,250
|
|
20240925,125400,877378955,2115,2115,2115,2115,180
|
|
20240925,125300,876998255,2115,2115,2115,2115,1
|
|
20240925,125200,876996140,2120,2120,2120,2115,796
|
|
20240925,125100,875312590,2115,2115,2115,2115,677
|
|
20240925,125000,873880735,2120,2125,2125,2120,7
|
|
20240925,124900,873865890,2125,2125,2125,2125,47
|
|
20240925,124800,873766015,2120,2120,2120,2120,750
|
|
20240925,124700,872176015,2120,2120,2120,2120,177
|
|
20240925,124600,871800775,2120,2120,2120,2120,2
|
|
20240925,124500,871796535,2115,2115,2115,2115,1001
|
|
20240925,124400,869679420,2115,2110,2115,2110,10
|
|
20240925,124300,869658315,2115,2115,2115,2115,1
|
|
20240925,124200,869656200,2110,2110,2110,2110,50
|
|
20240925,124100,869550700,2115,2115,2115,2115,0
|
|
20240925,124000,869550700,2115,2115,2115,2115,2
|
|
20240925,123900,869546470,2115,2115,2115,2115,0
|
|
20240925,123800,869546470,2115,2110,2115,2110,45
|
|
20240925,123700,869451315,2115,2115,2115,2115,1
|
|
20240925,123600,869449200,2115,2115,2115,2115,0
|
|
20240925,123500,869449200,2115,2115,2115,2115,0
|
|
20240925,123400,869449200,2115,2115,2115,2115,1
|
|
20240925,123300,869447085,2115,2115,2115,2115,1894
|
|
20240925,123200,865441275,2115,2115,2115,2115,47
|
|
20240925,123100,865341870,2115,2115,2115,2115,1
|
|
20240925,123000,865339755,2110,2110,2110,2110,0
|
|
20240925,122900,865339755,2110,2110,2110,2110,0
|
|
20240925,122800,865339755,2110,2110,2110,2110,0
|
|
20240925,122700,865339755,2110,2110,2110,2110,90
|
|
20240925,122600,865149855,2115,2115,2115,2115,210
|
|
20240925,122500,864705705,2115,2115,2115,2115,1
|
|
20240925,122400,864703590,2115,2115,2115,2115,52
|
|
20240925,122300,864593610,2115,2115,2115,2115,1
|
|
20240925,122200,864591495,2115,2115,2115,2115,1
|
|
20240925,122100,864589380,2110,2110,2110,2110,0
|
|
20240925,122000,864589380,2110,2110,2110,2110,0
|
|
20240925,121900,864589380,2110,2110,2110,2110,1
|
|
20240925,121800,864587270,2115,2115,2115,2115,1
|
|
20240925,121700,864585155,2110,2110,2110,2110,0
|
|
20240925,121600,864585155,2110,2110,2110,2110,4328
|
|
20240925,121500,855453075,2105,2105,2115,2105,347
|
|
20240925,121400,854722170,2100,2100,2100,2100,3825
|
|
20240925,121300,846689670,2100,2110,2110,2100,14928
|
|
20240925,121200,815295460,2110,2110,2110,2110,150
|
|
20240925,121100,814978960,2110,2110,2110,2110,0
|
|
20240925,121000,814978960,2110,2110,2110,2110,62
|
|
20240925,120900,814848140,2110,2110,2110,2110,173
|
|
20240925,120800,814483110,2115,2115,2120,2115,982
|
|
20240925,120700,812406175,2120,2115,2120,2115,380
|
|
20240925,120600,811602470,2115,2115,2115,2115,1
|
|
20240925,120500,811600355,2115,2115,2115,2115,358
|
|
20240925,120400,810843185,2115,2115,2115,2115,1
|
|
20240925,120300,810841070,2120,2120,2120,2120,724
|
|
20240925,120200,809306190,2120,2120,2120,2120,0
|
|
20240925,120100,809306190,2120,2120,2120,2120,0
|
|
20240925,120000,809306190,2120,2120,2120,2120,10
|
|
20240925,115900,809284990,2125,2125,2125,2125,0
|
|
20240925,115800,809284990,2125,2120,2125,2120,3906
|
|
20240925,115700,801004265,2120,2125,2125,2120,237
|
|
20240925,115600,800501815,2120,2125,2125,2120,288
|
|
20240925,115500,799891005,2125,2125,2125,2125,0
|
|
20240925,115400,799891005,2125,2125,2125,2125,50
|
|
20240925,115300,799784755,2125,2120,2125,2120,99
|
|
20240925,115200,799574870,2125,2125,2125,2125,1
|
|
20240925,115100,799572745,2120,2120,2120,2120,38
|
|
20240925,115000,799492185,2125,2125,2125,2125,2
|
|
20240925,114900,799487935,2125,2120,2125,2120,39
|
|
20240925,114800,799405215,2120,2120,2120,2120,0
|
|
20240925,114700,799405215,2120,2120,2120,2120,73
|
|
20240925,114600,799250455,2125,2125,2125,2125,219
|
|
20240925,114500,798785080,2125,2125,2125,2125,0
|
|
20240925,114400,798785080,2125,2125,2125,2125,10
|
|
20240925,114300,798763830,2125,2125,2125,2125,0
|
|
20240925,114200,798763830,2125,2125,2125,2125,2
|
|
20240925,114100,798759580,2130,2130,2130,2130,0
|
|
20240925,114000,798759580,2130,2130,2130,2130,0
|
|
20240925,113900,798759580,2130,2125,2130,2125,10
|
|
20240925,113800,798738305,2130,2125,2130,2120,2555
|
|
20240925,113700,793308880,2120,2120,2120,2120,234
|
|
20240925,113600,792812800,2120,2120,2120,2120,201
|
|
20240925,113500,792386680,2120,2120,2120,2120,250
|
|
20240925,113400,791856680,2120,2125,2125,2120,236
|
|
20240925,113300,791356110,2125,2125,2125,2125,0
|
|
20240925,113200,791356110,2125,2125,2125,2125,1
|
|
20240925,113100,791353985,2125,2125,2125,2115,110
|
|
20240925,113000,791121235,2120,2115,2120,2115,2777
|
|
20240925,112900,785234000,2115,2115,2115,2115,0
|
|
20240925,112800,785234000,2115,2115,2115,2115,1000
|
|
20240925,112700,783119000,2115,2115,2115,2115,0
|
|
20240925,112600,783119000,2115,2115,2115,2115,0
|
|
20240925,112500,783119000,2115,2115,2115,2115,95
|
|
20240925,112400,782918075,2115,2115,2115,2115,675
|
|
20240925,112300,781490450,2120,2120,2120,2120,0
|
|
20240925,112200,781490450,2120,2120,2120,2120,50
|
|
20240925,112100,781384450,2115,2115,2115,2115,400
|
|
20240925,112000,780538450,2115,2115,2115,2115,312
|
|
20240925,111900,779878570,2120,2120,2120,2120,75
|
|
20240925,111800,779719570,2120,2125,2125,2120,452
|
|
20240925,111700,778759095,2125,2125,2125,2125,4
|
|
20240925,111600,778750595,2120,2120,2120,2115,1941
|
|
20240925,111500,774635680,2120,2120,2120,2120,164
|
|
20240925,111400,774288000,2120,2120,2120,2120,2115
|
|
20240925,111300,769804200,2120,2120,2120,2120,31
|
|
20240925,111200,769738480,2120,2115,2120,2115,21
|
|
20240925,111100,769694060,2115,2115,2115,2115,20
|
|
20240925,111000,769651760,2115,2115,2115,2115,286
|
|
20240925,110900,769046870,2115,2115,2115,2115,1862
|
|
20240925,110800,765108740,2120,2120,2120,2120,161
|
|
20240925,110700,764767420,2120,2120,2120,2120,0
|
|
20240925,110600,764767420,2120,2120,2120,2120,14
|
|
20240925,110500,764737740,2120,2125,2125,2120,182
|
|
20240925,110400,764351650,2120,2120,2120,2120,0
|
|
20240925,110300,764351650,2120,2120,2120,2120,788
|
|
20240925,110200,762681090,2120,2120,2120,2120,345
|
|
20240925,110100,761949690,2115,2115,2115,2115,70
|
|
20240925,110000,761801640,2115,2115,2115,2115,95
|
|
20240925,105900,761600715,2125,2125,2125,2115,2197
|
|
20240925,105800,756937090,2120,2120,2120,2120,5413
|
|
20240925,105700,745461530,2120,2125,2125,2120,705
|
|
20240925,105600,743964170,2130,2125,2130,2125,2052
|
|
20240925,105500,739594910,2125,2120,2125,2120,1882
|
|
20240925,105400,735602710,2120,2125,2125,2115,3998
|
|
20240925,105300,727114700,2125,2125,2125,2125,500
|
|
20240925,105200,726052200,2125,2130,2130,2125,1349
|
|
20240925,105100,723185080,2130,2125,2130,2125,1037
|
|
20240925,105000,720977330,2125,2125,2125,2120,691
|
|
20240925,104900,719509360,2125,2125,2125,2125,1498
|
|
20240925,104800,716326110,2115,2120,2120,2115,1706
|
|
20240925,104700,712709400,2115,2120,2120,2115,1336
|
|
20240925,104600,709882525,2120,2120,2125,2120,1007
|
|
20240925,104500,707745650,2125,2125,2125,2125,3266
|
|
20240925,104400,700805400,2125,2120,2125,2120,98
|
|
20240925,104300,700597585,2125,2125,2125,2125,0
|
|
20240925,104200,700597585,2125,2115,2125,2115,3215
|
|
20240925,104100,693788295,2115,2115,2115,2115,50
|
|
20240925,104000,693682545,2120,2115,2120,2115,479
|
|
20240925,103900,692669440,2120,2120,2120,2120,529
|
|
20240925,103800,691547960,2120,2120,2120,2120,1
|
|
20240925,103700,691545840,2125,2125,2125,2125,100
|
|
20240925,103600,691333340,2120,2120,2120,2120,1872
|
|
20240925,103500,687364700,2115,2115,2115,2115,0
|
|
20240925,103400,687364700,2115,2120,2120,2115,299
|
|
20240925,103300,686731570,2120,2120,2120,2120,52
|
|
20240925,103200,686621330,2120,2120,2120,2120,648
|
|
20240925,103100,685247570,2120,2120,2120,2120,1605
|
|
20240925,103000,681844970,2120,2125,2125,2120,10
|
|
20240925,102900,681823745,2125,2120,2125,2120,323
|
|
20240925,102800,681138655,2120,2120,2120,2120,8
|
|
20240925,102700,681121695,2115,2120,2120,2115,212
|
|
20240925,102600,680672315,2120,2120,2120,2120,1
|
|
20240925,102500,680670195,2115,2115,2115,2115,100
|
|
20240925,102400,680458695,2115,2115,2115,2115,301
|
|
20240925,102300,679822080,2115,2120,2120,2115,1328
|
|
20240925,102200,677013355,2120,2120,2120,2120,2341
|
|
20240925,102100,672050435,2120,2115,2120,2115,1375
|
|
20240925,102000,669142260,2115,2120,2120,2115,2833
|
|
20240925,101900,663150330,2115,2115,2115,2115,100
|
|
20240925,101800,662938830,2120,2120,2120,2120,507
|
|
20240925,101700,661863990,2120,2125,2125,2120,498
|
|
20240925,101600,660808205,2120,2125,2125,2120,1181
|
|
20240925,101500,658303475,2115,2120,2120,2115,5343
|
|
20240925,101400,646995030,2125,2115,2125,2115,494
|
|
20240925,101300,645950040,2115,2120,2120,2115,3802
|
|
20240925,101200,637904810,2115,2125,2125,2115,1118
|
|
20240925,101100,635534360,2125,2125,2125,2125,450
|
|
20240925,101000,634578110,2120,2120,2125,2120,550
|
|
20240925,100900,633412105,2125,2125,2125,2115,1138
|
|
20240925,100800,631000415,2125,2135,2135,2120,4116
|
|
20240925,100700,622254715,2130,2135,2135,2130,2653
|
|
20240925,100600,616603810,2130,2135,2135,2125,7313
|
|
20240925,100500,601052805,2130,2135,2135,2130,794
|
|
20240925,100400,599359615,2135,2130,2135,2130,1003
|
|
20240925,100300,597223210,2135,2125,2135,2125,4062
|
|
20240925,100200,588553005,2130,2130,2135,2130,1208
|
|
20240925,100100,585979950,2130,2135,2135,2130,319
|
|
20240925,100000,585300475,2135,2135,2135,2130,710
|
|
20240925,095900,583784630,2135,2130,2135,2130,701
|
|
20240925,095800,582291495,2130,2135,2135,2130,744
|
|
20240925,095700,580706735,2135,2135,2135,2135,3759
|
|
20240925,095600,572681270,2130,2130,2130,2130,2589
|
|
20240925,095500,567166700,2130,2130,2130,2125,680
|
|
20240925,095400,565718930,2130,2130,2130,2125,634
|
|
20240925,095300,564369915,2130,2130,2130,2130,958
|
|
20240925,095200,562329375,2125,2125,2130,2125,195
|
|
20240925,095100,561914995,2130,2130,2130,2125,1180
|
|
20240925,095000,559401600,2130,2130,2135,2125,1436
|
|
20240925,094900,556343235,2135,2130,2135,2130,1125
|
|
20240925,094800,553946365,2130,2125,2130,2125,4967
|
|
20240925,094700,543379710,2130,2125,2130,2125,279
|
|
20240925,094600,542786690,2130,2130,2130,2130,837
|
|
20240925,094500,541003880,2125,2130,2130,2125,1138
|
|
20240925,094400,538579945,2130,2130,2130,2125,4423
|
|
20240925,094300,529179715,2130,2135,2135,2130,551
|
|
20240925,094200,528005585,2135,2135,2135,2130,4420
|
|
20240925,094100,518584310,2135,2125,2140,2115,9913
|
|
20240925,094000,497457225,2120,2120,2130,2110,4906
|
|
20240925,093900,487036980,2120,2115,2120,2110,201
|
|
20240925,093800,486612855,2105,2105,2105,2105,200
|
|
20240925,093700,486191855,2105,2110,2120,2105,2412
|
|
20240925,093600,481104080,2110,2115,2120,2110,4711
|
|
20240925,093500,471147855,2115,2120,2120,2115,1123
|
|
20240925,093400,468767395,2120,2120,2120,2120,1140
|
|
20240925,093300,466350595,2120,2115,2125,2115,1810
|
|
20240925,093200,462514510,2120,2120,2125,2120,2204
|
|
20240925,093100,457839530,2125,2120,2125,2120,1134
|
|
20240925,093000,455432745,2120,2125,2125,2120,1324
|
|
20240925,092900,452625860,2120,2120,2120,2120,1204
|
|
20240925,092800,450073380,2125,2125,2125,2120,7554
|
|
20240925,092700,434028925,2130,2130,2130,2125,5695
|
|
20240925,092600,421910475,2130,2130,2130,2125,4620
|
|
20240925,092500,412070430,2130,2130,2135,2130,9364
|
|
20240925,092400,392122520,2130,2130,2135,2125,10445
|
|
20240925,092300,369875755,2125,2115,2125,2115,4565
|
|
20240925,092200,360185895,2110,2110,2115,2105,4281
|
|
20240925,092100,351153535,2115,2125,2125,2115,5615
|
|
20240925,092000,339268530,2120,2105,2120,2105,4846
|
|
20240925,091900,329006640,2110,2135,2135,2110,8342
|
|
20240925,091800,311348850,2135,2120,2135,2120,17661
|
|
20240925,091700,273770320,2125,2105,2125,2105,21042
|
|
20240925,091600,229243795,2110,2095,2110,2095,3105
|
|
20240925,091500,222703980,2095,2095,2095,2090,3577
|
|
20240925,091400,215210250,2095,2100,2100,2095,3702
|
|
20240925,091300,207454275,2100,2100,2100,2100,43
|
|
20240925,091200,207363975,2095,2100,2100,2095,160
|
|
20240925,091100,207028225,2100,2095,2100,2095,368
|
|
20240925,091000,206255485,2095,2095,2095,2095,350
|
|
20240925,090900,205522235,2085,2095,2095,2085,14152
|
|
20240925,090800,175956865,2095,2110,2110,2095,14705
|
|
20240925,090700,145042355,2110,2115,2115,2110,5588
|
|
20240925,090600,133245785,2120,2110,2120,2110,1814
|
|
20240925,090500,129407510,2110,2115,2120,2105,5334
|
|
20240925,090400,118136030,2115,2100,2120,2100,4872
|
|
20240925,090300,107860025,2100,2105,2115,2100,5119
|
|
20240925,090200,97095920,2120,2105,2120,2105,4021
|
|
20240925,090100,88595930,2100,2100,2115,2100,6175
|
|
20240925,090000,75568220,2110,2120,2145,2100,35606
|