629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,192600,560090735,2115,2115,2115,2115,14200
|
|
20240926,192500,560090735,2115,2115,2115,2115,0
|
|
20240926,192400,560090735,2115,2115,2115,2115,0
|
|
20240926,192300,560090735,2115,2115,2115,2115,0
|
|
20240926,192200,560090735,2115,2115,2115,2115,0
|
|
20240926,192100,560090735,2115,2115,2115,2115,0
|
|
20240926,192000,560090735,2115,2115,2115,2115,0
|
|
20240926,191900,560090735,2115,2115,2115,2115,0
|
|
20240926,191800,560090735,2115,2115,2115,2115,0
|
|
20240926,191700,560090735,2115,2115,2115,2115,0
|
|
20240926,191600,560090735,2115,2115,2115,2115,0
|
|
20240926,191500,560090735,2115,2115,2115,2115,0
|
|
20240926,191400,560090735,2115,2115,2115,2115,0
|
|
20240926,191300,560090735,2115,2115,2115,2115,0
|
|
20240926,191200,560090735,2115,2115,2115,2115,0
|
|
20240926,191100,560090735,2115,2115,2115,2115,0
|
|
20240926,191000,560090735,2115,2115,2115,2115,0
|
|
20240926,190900,560090735,2115,2115,2115,2115,0
|
|
20240926,190800,560090735,2115,2115,2115,2115,0
|
|
20240926,190700,560090735,2115,2115,2115,2115,0
|
|
20240926,190600,560090735,2115,2115,2115,2115,0
|
|
20240926,190500,560090735,2115,2115,2115,2115,0
|
|
20240926,190400,560090735,2115,2115,2115,2115,0
|
|
20240926,190300,560090735,2115,2115,2115,2115,0
|
|
20240926,190200,560090735,2115,2115,2115,2115,0
|
|
20240926,190100,560090735,2115,2115,2115,2115,0
|
|
20240926,190000,560090735,2115,2115,2115,2115,0
|
|
20240926,185900,560090735,2115,2115,2115,2115,0
|
|
20240926,185800,560090735,2115,2115,2115,2115,0
|
|
20240926,185700,560090735,2115,2115,2115,2115,0
|
|
20240926,185600,560090735,2115,2115,2115,2115,14200
|
|
20240926,185500,560090735,2115,2115,2115,2115,0
|
|
20240926,185400,560090735,2115,2115,2115,2115,0
|
|
20240926,185300,560090735,2115,2115,2115,2115,0
|
|
20240926,185200,560090735,2115,2115,2115,2115,0
|
|
20240926,185100,560090735,2115,2115,2115,2115,0
|
|
20240926,185000,560090735,2115,2115,2115,2115,0
|
|
20240926,184900,560090735,2115,2115,2115,2115,0
|
|
20240926,184800,560090735,2115,2115,2115,2115,0
|
|
20240926,184700,560090735,2115,2115,2115,2115,0
|
|
20240926,184600,560090735,2115,2115,2115,2115,0
|
|
20240926,184500,560090735,2115,2115,2115,2115,0
|
|
20240926,184400,560090735,2115,2115,2115,2115,0
|
|
20240926,184300,560090735,2115,2115,2115,2115,0
|
|
20240926,184200,560090735,2115,2115,2115,2115,0
|
|
20240926,184100,560090735,2115,2115,2115,2115,0
|
|
20240926,184000,560090735,2115,2115,2115,2115,0
|
|
20240926,183900,560090735,2115,2115,2115,2115,0
|
|
20240926,183800,560090735,2115,2115,2115,2115,0
|
|
20240926,183700,560090735,2115,2115,2115,2115,0
|
|
20240926,183600,560090735,2115,2115,2115,2115,0
|
|
20240926,183500,560090735,2115,2115,2115,2115,0
|
|
20240926,183400,560090735,2115,2115,2115,2115,0
|
|
20240926,183300,560090735,2115,2115,2115,2115,0
|
|
20240926,183200,560090735,2115,2115,2115,2115,0
|
|
20240926,183100,560090735,2115,2115,2115,2115,0
|
|
20240926,183000,560090735,2115,2115,2115,2115,0
|
|
20240926,182900,560090735,2115,2115,2115,2115,0
|
|
20240926,182800,560090735,2115,2115,2115,2115,0
|
|
20240926,182700,560090735,2115,2115,2115,2115,0
|
|
20240926,182600,560090735,2115,2115,2115,2115,14200
|
|
20240926,182500,560090735,2115,2115,2115,2115,0
|
|
20240926,182400,560090735,2115,2115,2115,2115,0
|
|
20240926,182300,560090735,2115,2115,2115,2115,0
|
|
20240926,182200,560090735,2115,2115,2115,2115,0
|
|
20240926,182100,560090735,2115,2115,2115,2115,0
|
|
20240926,182000,560090735,2115,2115,2115,2115,0
|
|
20240926,181900,560090735,2115,2115,2115,2115,0
|
|
20240926,181800,560090735,2115,2115,2115,2115,0
|
|
20240926,181700,560090735,2115,2115,2115,2115,0
|
|
20240926,181600,560090735,2115,2115,2115,2115,0
|
|
20240926,181500,560090735,2115,2115,2115,2115,0
|
|
20240926,181400,560090735,2115,2115,2115,2115,0
|
|
20240926,181300,560090735,2115,2115,2115,2115,0
|
|
20240926,181200,560090735,2115,2115,2115,2115,0
|
|
20240926,181100,560090735,2115,2115,2115,2115,0
|
|
20240926,181000,560090735,2115,2115,2115,2115,0
|
|
20240926,180900,560090735,2115,2115,2115,2115,0
|
|
20240926,180800,560090735,2115,2115,2115,2115,0
|
|
20240926,180700,560090735,2115,2115,2115,2115,0
|
|
20240926,180600,560090735,2115,2115,2115,2115,0
|
|
20240926,180500,560090735,2115,2115,2115,2115,0
|
|
20240926,180400,560090735,2115,2115,2115,2115,0
|
|
20240926,180300,560090735,2115,2115,2115,2115,0
|
|
20240926,180200,560090735,2115,2115,2115,2115,0
|
|
20240926,180100,560090735,2115,2115,2115,2115,0
|
|
20240926,180000,560090735,2115,2115,2115,2115,0
|
|
20240926,175900,560090735,2115,2115,2115,2115,0
|
|
20240926,175800,560090735,2115,2115,2115,2115,0
|
|
20240926,175700,560090735,2115,2115,2115,2115,0
|
|
20240926,175600,560090735,2115,2115,2115,2115,14200
|
|
20240926,175500,560090735,2115,2115,2115,2115,0
|
|
20240926,175400,560090735,2115,2115,2115,2115,0
|
|
20240926,175300,560090735,2115,2115,2115,2115,0
|
|
20240926,175200,560090735,2115,2115,2115,2115,0
|
|
20240926,175100,560090735,2115,2115,2115,2115,0
|
|
20240926,175000,560090735,2115,2115,2115,2115,0
|
|
20240926,174900,560090735,2115,2115,2115,2115,0
|
|
20240926,174800,560090735,2115,2115,2115,2115,0
|
|
20240926,174700,560090735,2115,2115,2115,2115,0
|
|
20240926,174600,560090735,2115,2115,2115,2115,0
|
|
20240926,174500,560090735,2115,2115,2115,2115,0
|
|
20240926,174400,560090735,2115,2115,2115,2115,0
|
|
20240926,174300,560090735,2115,2115,2115,2115,0
|
|
20240926,174200,560090735,2115,2115,2115,2115,0
|
|
20240926,174100,560090735,2115,2115,2115,2115,0
|
|
20240926,174000,560090735,2115,2115,2115,2115,0
|
|
20240926,173900,560090735,2115,2115,2115,2115,0
|
|
20240926,173800,560090735,2115,2115,2115,2115,0
|
|
20240926,173700,560090735,2115,2115,2115,2115,0
|
|
20240926,173600,560090735,2115,2115,2115,2115,0
|
|
20240926,173500,560090735,2115,2115,2115,2115,0
|
|
20240926,173400,560090735,2115,2115,2115,2115,0
|
|
20240926,173300,560090735,2115,2115,2115,2115,0
|
|
20240926,173200,560090735,2115,2115,2115,2115,0
|
|
20240926,173100,560090735,2115,2115,2115,2115,0
|
|
20240926,173000,560090735,2115,2115,2115,2115,0
|
|
20240926,172900,560090735,2115,2115,2115,2115,0
|
|
20240926,172800,560090735,2115,2115,2115,2115,0
|
|
20240926,172700,560090735,2115,2115,2115,2115,0
|
|
20240926,172600,560090735,2115,2115,2115,2115,14200
|
|
20240926,172500,560090735,2115,2115,2115,2115,0
|
|
20240926,172400,560090735,2115,2115,2115,2115,0
|
|
20240926,172300,560090735,2115,2115,2115,2115,0
|
|
20240926,172200,560090735,2115,2115,2115,2115,0
|
|
20240926,172100,560090735,2115,2115,2115,2115,0
|
|
20240926,172000,560090735,2115,2115,2115,2115,0
|
|
20240926,171900,560090735,2115,2115,2115,2115,0
|
|
20240926,171800,560090735,2115,2115,2115,2115,0
|
|
20240926,171700,560090735,2115,2115,2115,2115,0
|
|
20240926,171600,560090735,2115,2115,2115,2115,0
|
|
20240926,171500,560090735,2115,2115,2115,2115,0
|
|
20240926,171400,560090735,2115,2115,2115,2115,0
|
|
20240926,171300,560090735,2115,2115,2115,2115,0
|
|
20240926,171200,560090735,2115,2115,2115,2115,0
|
|
20240926,171100,560090735,2115,2115,2115,2115,0
|
|
20240926,171000,560090735,2115,2115,2115,2115,0
|
|
20240926,170900,560090735,2115,2115,2115,2115,0
|
|
20240926,170800,560090735,2115,2115,2115,2115,0
|
|
20240926,170700,560090735,2115,2115,2115,2115,0
|
|
20240926,170600,560090735,2115,2115,2115,2115,0
|
|
20240926,170500,560090735,2115,2115,2115,2115,0
|
|
20240926,170400,560090735,2115,2115,2115,2115,0
|
|
20240926,170300,560090735,2115,2115,2115,2115,0
|
|
20240926,170200,560090735,2115,2115,2115,2115,0
|
|
20240926,170100,560090735,2115,2115,2115,2115,0
|
|
20240926,170000,560090735,2115,2115,2115,2115,0
|
|
20240926,165900,560090735,2115,2115,2115,2115,0
|
|
20240926,165800,560090735,2115,2115,2115,2115,0
|
|
20240926,165700,560090735,2115,2115,2115,2115,0
|
|
20240926,165600,560090735,2115,2115,2115,2115,14200
|
|
20240926,165500,560090735,2115,2115,2115,2115,0
|
|
20240926,165400,560090735,2115,2115,2115,2115,0
|
|
20240926,165300,560090735,2115,2115,2115,2115,0
|
|
20240926,165200,560090735,2115,2115,2115,2115,0
|
|
20240926,165100,560090735,2115,2115,2115,2115,0
|
|
20240926,165000,560090735,2115,2115,2115,2115,0
|
|
20240926,164900,560090735,2115,2115,2115,2115,0
|
|
20240926,164800,560090735,2115,2115,2115,2115,0
|
|
20240926,164700,560090735,2115,2115,2115,2115,0
|
|
20240926,164600,560090735,2115,2115,2115,2115,0
|
|
20240926,164500,560090735,2115,2115,2115,2115,0
|
|
20240926,164400,560090735,2115,2115,2115,2115,0
|
|
20240926,164300,560090735,2115,2115,2115,2115,0
|
|
20240926,164200,560090735,2115,2115,2115,2115,0
|
|
20240926,164100,560090735,2115,2115,2115,2115,0
|
|
20240926,164000,560090735,2115,2115,2115,2115,0
|
|
20240926,163900,560090735,2115,2115,2115,2115,0
|
|
20240926,163800,560090735,2115,2115,2115,2115,0
|
|
20240926,163700,560090735,2115,2115,2115,2115,0
|
|
20240926,163600,560090735,2115,2115,2115,2115,0
|
|
20240926,163500,560090735,2115,2115,2115,2115,0
|
|
20240926,163400,560090735,2115,2115,2115,2115,0
|
|
20240926,163300,560090735,2115,2115,2115,2115,0
|
|
20240926,163200,560090735,2115,2115,2115,2115,0
|
|
20240926,163100,560090735,2115,2115,2115,2115,0
|
|
20240926,163000,560090735,2115,2115,2115,2115,0
|
|
20240926,162900,560090735,2115,2115,2115,2115,0
|
|
20240926,162800,560090735,2115,2115,2115,2115,0
|
|
20240926,162700,560090735,2115,2115,2115,2115,0
|
|
20240926,162600,560090735,2115,2115,2115,2115,14200
|
|
20240926,162500,560090735,2115,2115,2115,2115,0
|
|
20240926,162400,560090735,2115,2115,2115,2115,0
|
|
20240926,162300,560090735,2115,2115,2115,2115,0
|
|
20240926,162200,560090735,2115,2115,2115,2115,0
|
|
20240926,162100,560090735,2115,2115,2115,2115,0
|
|
20240926,162000,560090735,2115,2115,2115,2115,0
|
|
20240926,161900,560090735,2115,2115,2115,2115,0
|
|
20240926,161800,560090735,2115,2115,2115,2115,0
|
|
20240926,161700,560090735,2115,2115,2115,2115,0
|
|
20240926,161600,560090735,2115,2115,2115,2115,0
|
|
20240926,161500,560090735,2115,2115,2115,2115,0
|
|
20240926,161400,560090735,2115,2115,2115,2115,0
|
|
20240926,161300,560090735,2115,2115,2115,2115,0
|
|
20240926,161200,560090735,2115,2115,2115,2115,0
|
|
20240926,161100,560090735,2115,2115,2115,2115,0
|
|
20240926,161000,560090735,2115,2115,2115,2115,0
|
|
20240926,160900,560090735,2115,2115,2115,2115,0
|
|
20240926,160800,560090735,2115,2115,2115,2115,0
|
|
20240926,160700,560090735,2115,2115,2115,2115,0
|
|
20240926,160600,560090735,2115,2115,2115,2115,0
|
|
20240926,160500,560090735,2115,2115,2115,2115,0
|
|
20240926,160400,560090735,2115,2115,2115,2115,0
|
|
20240926,160300,560090735,2115,2115,2115,2115,0
|
|
20240926,160200,560090735,2115,2115,2115,2115,0
|
|
20240926,160100,560090735,2115,2115,2115,2115,0
|
|
20240926,160000,560090735,2115,2115,2115,2115,0
|
|
20240926,155900,560090735,2115,2115,2115,2115,0
|
|
20240926,155800,560090735,2115,2115,2115,2115,0
|
|
20240926,155700,560090735,2115,2115,2115,2115,0
|
|
20240926,155600,560090735,2115,2115,2115,2115,14200
|
|
20240926,155500,560090735,2115,2115,2115,2115,0
|
|
20240926,155400,560090735,2115,2115,2115,2115,0
|
|
20240926,155300,560090735,2115,2115,2115,2115,0
|
|
20240926,155200,560090735,2115,2115,2115,2115,0
|
|
20240926,155100,560090735,2115,2115,2115,2115,0
|
|
20240926,155000,560090735,2115,2115,2115,2115,0
|
|
20240926,154900,560090735,2115,2115,2115,2115,0
|
|
20240926,154800,560090735,2115,2115,2115,2115,0
|
|
20240926,154700,560090735,2115,2115,2115,2115,0
|
|
20240926,154600,560090735,2115,2115,2115,2115,0
|
|
20240926,154500,560090735,2115,2115,2115,2115,0
|
|
20240926,154400,560090735,2115,2115,2115,2115,0
|
|
20240926,154300,560090735,2115,2115,2115,2115,0
|
|
20240926,154200,560090735,2115,2115,2115,2115,0
|
|
20240926,154100,560090735,2115,2115,2115,2115,0
|
|
20240926,154000,560090735,2115,2115,2115,2115,0
|
|
20240926,153900,560090735,2115,2115,2115,2115,0
|
|
20240926,153800,560090735,2115,2115,2115,2115,0
|
|
20240926,153700,560090735,2115,2115,2115,2115,0
|
|
20240926,153600,560090735,2115,2115,2115,2115,0
|
|
20240926,153500,560090735,2115,2115,2115,2115,0
|
|
20240926,153400,560090735,2115,2115,2115,2115,0
|
|
20240926,153300,560090735,2115,2115,2115,2115,0
|
|
20240926,153200,560090735,2115,2115,2115,2115,0
|
|
20240926,153100,560090735,2115,2115,2115,2115,0
|
|
20240926,153000,560090735,2115,2115,2115,2115,14200
|
|
20240926,152900,530057735,2115,2115,2115,2115,0
|
|
20240926,152800,530057735,2115,2115,2115,2115,0
|
|
20240926,152700,530057735,2115,2115,2115,2115,0
|
|
20240926,152600,530057735,2115,2115,2115,2115,0
|
|
20240926,152500,530057735,2115,2115,2115,2115,0
|
|
20240926,152400,530057735,2115,2115,2115,2115,0
|
|
20240926,152300,530057735,2115,2115,2115,2115,0
|
|
20240926,152200,530057735,2115,2115,2115,2115,0
|
|
20240926,152100,530057735,2115,2115,2115,2115,0
|
|
20240926,152000,530057735,2115,2115,2115,2115,0
|
|
20240926,151900,530057735,2115,2110,2120,2110,4357
|
|
20240926,151800,520862760,2110,2120,2120,2110,309
|
|
20240926,151700,520207850,2120,2115,2120,2115,2
|
|
20240926,151600,520203615,2115,2110,2120,2110,903
|
|
20240926,151500,518298265,2110,2120,2120,2110,283
|
|
20240926,151400,517700905,2120,2115,2120,2110,257
|
|
20240926,151300,517157710,2120,2120,2120,2120,0
|
|
20240926,151200,517157710,2120,2120,2120,2120,19
|
|
20240926,151100,517117430,2120,2115,2120,2115,34
|
|
20240926,151000,517045455,2115,2115,2115,2115,501
|
|
20240926,150900,515985840,2120,2115,2120,2115,1001
|
|
20240926,150800,513868720,2115,2115,2115,2115,148
|
|
20240926,150700,513555700,2115,2115,2115,2110,13586
|
|
20240926,150600,484837390,2120,2120,2120,2120,837
|
|
20240926,150500,483062950,2115,2115,2115,2115,200
|
|
20240926,150400,482639950,2115,2115,2120,2115,871
|
|
20240926,150300,480797780,2120,2120,2120,2120,0
|
|
20240926,150200,480797780,2120,2120,2120,2120,0
|
|
20240926,150100,480797780,2120,2120,2120,2120,2
|
|
20240926,150000,480793540,2115,2115,2115,2115,1169
|
|
20240926,145900,478321105,2120,2120,2120,2120,320
|
|
20240926,145800,477642705,2120,2120,2120,2120,800
|
|
20240926,145700,475946705,2120,2120,2120,2120,200
|
|
20240926,145600,475522705,2120,2115,2120,2115,25
|
|
20240926,145500,475469780,2120,2120,2120,2120,2
|
|
20240926,145400,475465540,2115,2115,2115,2115,0
|
|
20240926,145300,475465540,2115,2115,2120,2110,946
|
|
20240926,145200,473468200,2115,2115,2120,2115,2047
|
|
20240926,145100,469138560,2115,2115,2115,2115,0
|
|
20240926,145000,469138560,2115,2115,2115,2115,100
|
|
20240926,144900,468927060,2120,2115,2120,2115,102
|
|
20240926,144800,468710825,2120,2120,2120,2120,23
|
|
20240926,144700,468662065,2115,2120,2120,2115,253
|
|
20240926,144600,468126205,2120,2115,2120,2115,317
|
|
20240926,144500,467455700,2115,2115,2115,2115,50
|
|
20240926,144400,467349950,2115,2115,2115,2110,1505
|
|
20240926,144300,464174075,2115,2115,2115,2115,760
|
|
20240926,144200,462566675,2115,2115,2115,2115,10
|
|
20240926,144100,462545525,2115,2115,2115,2115,0
|
|
20240926,144000,462545525,2115,2115,2115,2115,200
|
|
20240926,143900,462122525,2115,2115,2115,2115,202
|
|
20240926,143800,461695295,2115,2120,2120,2115,111
|
|
20240926,143700,461460515,2115,2115,2115,2115,221
|
|
20240926,143600,460993100,2115,2115,2115,2115,679
|
|
20240926,143500,459557015,2120,2120,2120,2120,10
|
|
20240926,143400,459535815,2110,2115,2115,2110,1100
|
|
20240926,143300,457212315,2115,2115,2120,2115,202
|
|
20240926,143200,456785080,2115,2120,2120,2115,727
|
|
20240926,143100,455247225,2120,2120,2120,2120,348
|
|
20240926,143000,454509465,2120,2120,2120,2120,0
|
|
20240926,142900,454509465,2120,2120,2120,2120,105
|
|
20240926,142800,454286865,2120,2120,2120,2120,0
|
|
20240926,142700,454286865,2120,2120,2120,2120,0
|
|
20240926,142600,454286865,2120,2120,2120,2120,0
|
|
20240926,142500,454286865,2120,2120,2120,2120,0
|
|
20240926,142400,454286865,2120,2115,2120,2115,5001
|
|
20240926,142300,443686740,2115,2115,2115,2115,0
|
|
20240926,142200,443686740,2115,2110,2115,2110,111
|
|
20240926,142100,443452475,2115,2115,2115,2115,257
|
|
20240926,142000,442908920,2110,2110,2110,2110,16
|
|
20240926,141900,442875160,2115,2115,2115,2115,500
|
|
20240926,141800,441817660,2115,2115,2115,2115,472
|
|
20240926,141700,440819380,2115,2115,2115,2115,1
|
|
20240926,141600,440817265,2110,2110,2110,2110,0
|
|
20240926,141500,440817265,2110,2110,2110,2110,0
|
|
20240926,141400,440817265,2110,2115,2115,2110,141
|
|
20240926,141300,440519055,2115,2115,2115,2115,0
|
|
20240926,141200,440519055,2115,2110,2115,2110,400
|
|
20240926,141100,439674805,2115,2115,2115,2115,0
|
|
20240926,141000,439674805,2115,2110,2115,2110,19
|
|
20240926,140900,439634670,2115,2120,2120,2115,752
|
|
20240926,140800,438040440,2105,2120,2120,2105,3018
|
|
20240926,140700,431679190,2115,2115,2115,2115,10
|
|
20240926,140600,431658040,2115,2115,2115,2115,51
|
|
20240926,140500,431550175,2120,2115,2120,2115,266
|
|
20240926,140400,430987580,2115,2115,2115,2115,289
|
|
20240926,140300,430376345,2115,2115,2115,2115,0
|
|
20240926,140200,430376345,2115,2115,2115,2115,2
|
|
20240926,140100,430372115,2115,2115,2115,2115,100
|
|
20240926,140000,430160615,2115,2115,2115,2115,245
|
|
20240926,135900,429642440,2120,2120,2120,2120,1
|
|
20240926,135800,429640320,2110,2110,2110,2110,334
|
|
20240926,135700,428935580,2115,2115,2115,2115,1000
|
|
20240926,135600,426820580,2115,2115,2115,2115,0
|
|
20240926,135500,426820580,2115,2115,2115,2115,1211
|
|
20240926,135400,424259315,2110,2120,2120,2110,1615
|
|
20240926,135300,420846815,2120,2120,2120,2120,380
|
|
20240926,135200,420041215,2120,2120,2120,2120,0
|
|
20240926,135100,420041215,2120,2120,2120,2120,24
|
|
20240926,135000,419990335,2120,2120,2120,2115,848
|
|
20240926,134900,418196165,2120,2115,2120,2115,501
|
|
20240926,134800,417136545,2115,2120,2120,2115,512
|
|
20240926,134700,416052385,2120,2120,2120,2120,1
|
|
20240926,134600,416050265,2120,2120,2120,2120,100
|
|
20240926,134500,415838265,2115,2120,2120,2115,39
|
|
20240926,134400,415755760,2120,2115,2120,2115,1823
|
|
20240926,134300,411900005,2115,2115,2115,2115,0
|
|
20240926,134200,411900005,2115,2115,2115,2115,0
|
|
20240926,134100,411900005,2115,2115,2115,2115,330
|
|
20240926,134000,411202055,2115,2115,2115,2115,0
|
|
20240926,133900,411202055,2115,2115,2115,2115,671
|
|
20240926,133800,409782890,2120,2120,2120,2120,0
|
|
20240926,133700,409782890,2120,2120,2120,2120,1
|
|
20240926,133600,409780770,2120,2120,2120,2115,252
|
|
20240926,133500,409247780,2115,2115,2115,2115,250
|
|
20240926,133400,408719030,2120,2120,2120,2120,0
|
|
20240926,133300,408719030,2120,2120,2120,2115,32
|
|
20240926,133200,408651195,2120,2110,2120,2110,1001
|
|
20240926,133100,406539075,2115,2115,2120,2115,60
|
|
20240926,133000,406412170,2115,2115,2115,2115,43
|
|
20240926,132900,406321225,2120,2120,2120,2120,2
|
|
20240926,132800,406316985,2115,2115,2115,2115,822
|
|
20240926,132700,404578455,2115,2115,2115,2115,49
|
|
20240926,132600,404474820,2115,2115,2115,2115,10
|
|
20240926,132500,404453670,2115,2115,2115,2110,161
|
|
20240926,132400,404113390,2115,2120,2120,2115,14
|
|
20240926,132300,404083760,2120,2115,2120,2115,2032
|
|
20240926,132200,399786070,2115,2115,2115,2115,44
|
|
20240926,132100,399693010,2115,2115,2115,2115,0
|
|
20240926,132000,399693010,2115,2115,2115,2115,820
|
|
20240926,131900,397958710,2115,2115,2115,2115,25
|
|
20240926,131800,397905835,2115,2115,2115,2115,0
|
|
20240926,131700,397905835,2115,2110,2120,2110,742
|
|
20240926,131600,396339225,2115,2115,2115,2115,0
|
|
20240926,131500,396339225,2115,2115,2120,2115,2055
|
|
20240926,131400,391992795,2120,2120,2120,2115,3
|
|
20240926,131300,391986440,2115,2110,2115,2110,1956
|
|
20240926,131200,387850470,2115,2115,2115,2115,2
|
|
20240926,131100,387846240,2115,2110,2115,2110,6863
|
|
20240926,131000,373362800,2110,2110,2110,2110,3734
|
|
20240926,130900,365484060,2105,2105,2105,2105,0
|
|
20240926,130800,365484060,2105,2105,2105,2105,0
|
|
20240926,130700,365484060,2105,2110,2110,2105,1270
|
|
20240926,130600,362809360,2105,2105,2105,2105,57
|
|
20240926,130500,362689375,2110,2110,2110,2110,1
|
|
20240926,130400,362687265,2105,2105,2105,2105,0
|
|
20240926,130300,362687265,2105,2105,2105,2105,1202
|
|
20240926,130200,360157055,2110,2110,2110,2110,3
|
|
20240926,130100,360150725,2110,2110,2110,2110,537
|
|
20240926,130000,359017655,2110,2110,2110,2110,5
|
|
20240926,125900,359007105,2115,2115,2115,2115,0
|
|
20240926,125800,359007105,2115,2115,2115,2115,0
|
|
20240926,125700,359007105,2115,2115,2115,2115,0
|
|
20240926,125600,359007105,2115,2115,2115,2115,0
|
|
20240926,125500,359007105,2115,2115,2115,2115,0
|
|
20240926,125400,359007105,2115,2115,2115,2115,0
|
|
20240926,125300,359007105,2115,2115,2115,2115,0
|
|
20240926,125200,359007105,2115,2115,2115,2115,1
|
|
20240926,125100,359004990,2105,2115,2115,2105,121
|
|
20240926,125000,358749785,2115,2110,2115,2110,21
|
|
20240926,124900,358705470,2110,2110,2110,2110,1
|
|
20240926,124800,358703360,2110,2110,2110,2110,0
|
|
20240926,124700,358703360,2110,2110,2110,2110,0
|
|
20240926,124600,358703360,2110,2110,2110,2110,1000
|
|
20240926,124500,356593360,2105,2105,2105,2105,0
|
|
20240926,124400,356593360,2105,2105,2105,2105,1
|
|
20240926,124300,356591255,2115,2115,2115,2115,0
|
|
20240926,124200,356591255,2115,2115,2115,2115,631
|
|
20240926,124100,355256690,2115,2110,2115,2110,201
|
|
20240926,124000,354832575,2115,2115,2115,2115,0
|
|
20240926,123900,354832575,2115,2115,2115,2115,0
|
|
20240926,123800,354832575,2115,2115,2115,2115,0
|
|
20240926,123700,354832575,2115,2115,2115,2115,0
|
|
20240926,123600,354832575,2115,2115,2115,2115,0
|
|
20240926,123500,354832575,2115,2115,2115,2115,1
|
|
20240926,123400,354830460,2105,2105,2105,2105,74
|
|
20240926,123300,354674690,2110,2110,2110,2110,0
|
|
20240926,123200,354674690,2110,2110,2110,2110,300
|
|
20240926,123100,354041690,2115,2115,2115,2115,0
|
|
20240926,123000,354041690,2115,2110,2115,2110,2000
|
|
20240926,122900,349812045,2110,2110,2110,2110,431
|
|
20240926,122800,348902635,2110,2110,2110,2110,30
|
|
20240926,122700,348839335,2110,2110,2110,2110,1200
|
|
20240926,122600,346307335,2110,2110,2110,2110,702
|
|
20240926,122500,344826115,2110,2110,2110,2110,1
|
|
20240926,122400,344824005,2115,2115,2115,2115,1
|
|
20240926,122300,344821890,2115,2110,2115,2110,21
|
|
20240926,122200,344777575,2115,2115,2120,2115,554
|
|
20240926,122100,343605860,2115,2120,2120,2115,700
|
|
20240926,122000,342124360,2120,2120,2120,2120,21
|
|
20240926,121900,342079840,2115,2115,2115,2115,150
|
|
20240926,121800,341762590,2115,2115,2115,2115,2
|
|
20240926,121700,341758360,2120,2115,2120,2115,3309
|
|
20240926,121600,334759820,2115,2105,2115,2105,37
|
|
20240926,121500,334681925,2110,2115,2115,2110,151
|
|
20240926,121400,334363310,2115,2115,2115,2115,1
|
|
20240926,121300,334361195,2105,2115,2115,2105,301
|
|
20240926,121200,333727565,2110,2110,2110,2110,1111
|
|
20240926,121100,331383355,2110,2110,2110,2110,3749
|
|
20240926,121000,323472965,2110,2110,2110,2110,50
|
|
20240926,120900,323367465,2110,2110,2110,2110,1
|
|
20240926,120800,323365355,2110,2110,2110,2110,2
|
|
20240926,120700,323361135,2110,2110,2110,2110,1166
|
|
20240926,120600,320900875,2110,2110,2110,2110,427
|
|
20240926,120500,319999905,2105,2105,2105,2105,1799
|
|
20240926,120400,316213010,2105,2105,2105,2105,24
|
|
20240926,120300,316162490,2110,2110,2110,2110,0
|
|
20240926,120200,316162490,2110,2105,2110,2105,286
|
|
20240926,120100,315560455,2105,2105,2105,2105,1262
|
|
20240926,120000,312903945,2105,2105,2105,2105,100
|
|
20240926,115900,312693445,2105,2105,2105,2105,237
|
|
20240926,115800,312194560,2105,2105,2105,2105,0
|
|
20240926,115700,312194560,2105,2105,2105,2105,291
|
|
20240926,115600,311582005,2105,2105,2105,2105,0
|
|
20240926,115500,311582005,2105,2105,2105,2105,1
|
|
20240926,115400,311579900,2110,2110,2110,2110,0
|
|
20240926,115300,311579900,2110,2105,2110,2105,207
|
|
20240926,115200,311143140,2110,2105,2110,2105,1503
|
|
20240926,115100,307979320,2105,2105,2105,2105,0
|
|
20240926,115000,307979320,2105,2110,2110,2105,3
|
|
20240926,114900,307972995,2110,2105,2110,2100,3095
|
|
20240926,114800,301460090,2105,2105,2105,2105,1
|
|
20240926,114700,301457985,2100,2100,2100,2100,95
|
|
20240926,114600,301258485,2100,2100,2100,2100,0
|
|
20240926,114500,301258485,2100,2100,2100,2100,408
|
|
20240926,114400,300401685,2100,2100,2105,2100,3
|
|
20240926,114300,300395380,2105,2100,2105,2100,5
|
|
20240926,114200,300384875,2105,2105,2105,2100,1002
|
|
20240926,114100,298280665,2105,2100,2105,2100,1816
|
|
20240926,114000,294467035,2095,2095,2095,2095,1675
|
|
20240926,113900,290957910,2095,2095,2095,2095,8
|
|
20240926,113800,290941150,2090,2090,2090,2090,310
|
|
20240926,113700,290293250,2095,2095,2095,2095,1
|
|
20240926,113600,290291155,2095,2095,2095,2095,3
|
|
20240926,113500,290284870,2090,2095,2095,2090,2347
|
|
20240926,113400,285376405,2095,2100,2100,2095,2501
|
|
20240926,113300,280136805,2100,2100,2100,2100,47
|
|
20240926,113200,280038105,2100,2100,2100,2100,0
|
|
20240926,113100,280038105,2100,2100,2100,2100,0
|
|
20240926,113000,280038105,2100,2100,2105,2100,263
|
|
20240926,112900,279485800,2100,2100,2100,2100,2
|
|
20240926,112800,279481600,2090,2095,2095,2090,117
|
|
20240926,112700,279236905,2100,2100,2100,2100,1
|
|
20240926,112600,279234805,2090,2095,2095,2090,531
|
|
20240926,112500,278124440,2100,2105,2105,2100,3
|
|
20240926,112400,278118135,2095,2100,2100,2095,2556
|
|
20240926,112300,272763035,2105,2100,2105,2100,195
|
|
20240926,112200,272353530,2100,2100,2100,2100,395
|
|
20240926,112100,271524030,2100,2100,2100,2100,28
|
|
20240926,112000,271465230,2105,2100,2105,2100,2
|
|
20240926,111900,271461025,2100,2100,2100,2100,0
|
|
20240926,111800,271461025,2100,2100,2100,2100,11
|
|
20240926,111700,271437925,2100,2100,2100,2100,3000
|
|
20240926,111600,265137925,2100,2095,2100,2095,3
|
|
20240926,111500,265131630,2105,2100,2105,2095,80
|
|
20240926,111400,264963620,2105,2100,2105,2100,54
|
|
20240926,111300,264850205,2095,2095,2095,2095,1
|
|
20240926,111200,264848110,2100,2100,2100,2100,1
|
|
20240926,111100,264846010,2100,2100,2100,2100,44
|
|
20240926,111000,264753610,2100,2100,2100,2100,1
|
|
20240926,110900,264751510,2100,2100,2100,2100,3043
|
|
20240926,110800,258361210,2100,2100,2100,2100,839
|
|
20240926,110700,256599310,2100,2100,2100,2100,170
|
|
20240926,110600,256242310,2100,2100,2100,2100,1
|
|
20240926,110500,256240210,2100,2095,2100,2095,1185
|
|
20240926,110400,253755570,2095,2095,2095,2095,1
|
|
20240926,110300,253753475,2100,2100,2100,2100,0
|
|
20240926,110200,253753475,2100,2100,2100,2100,370
|
|
20240926,110100,252976475,2105,2100,2105,2100,442
|
|
20240926,110000,252048265,2100,2100,2100,2100,0
|
|
20240926,105900,252048265,2100,2105,2105,2100,2
|
|
20240926,105800,252044060,2100,2100,2105,2100,153
|
|
20240926,105700,251722750,2100,2100,2100,2100,20
|
|
20240926,105600,251680750,2105,2105,2105,2100,10
|
|
20240926,105500,251659705,2105,2100,2105,2100,2123
|
|
20240926,105400,247201385,2100,2100,2100,2100,1
|
|
20240926,105300,247199285,2100,2100,2100,2100,12
|
|
20240926,105200,247174085,2100,2100,2100,2095,58
|
|
20240926,105100,247052290,2100,2100,2100,2100,1
|
|
20240926,105000,247050190,2100,2100,2100,2100,0
|
|
20240926,104900,247050190,2100,2100,2100,2100,291
|
|
20240926,104800,246439090,2100,2100,2100,2100,0
|
|
20240926,104700,246439090,2100,2100,2100,2100,1
|
|
20240926,104600,246436990,2095,2100,2100,2095,302
|
|
20240926,104500,245802795,2100,2100,2100,2100,0
|
|
20240926,104400,245802795,2100,2100,2100,2100,0
|
|
20240926,104300,245802795,2100,2100,2100,2100,1
|
|
20240926,104200,245800695,2095,2095,2095,2095,1650
|
|
20240926,104100,242343945,2095,2095,2095,2095,56
|
|
20240926,104000,242226625,2095,2095,2095,2095,600
|
|
20240926,103900,240969625,2095,2095,2095,2095,0
|
|
20240926,103800,240969625,2095,2095,2095,2095,0
|
|
20240926,103700,240969625,2095,2095,2095,2095,4
|
|
20240926,103600,240961245,2100,2095,2100,2095,304
|
|
20240926,103500,240324350,2100,2100,2100,2095,1138
|
|
20240926,103400,237939730,2100,2095,2100,2095,901
|
|
20240926,103300,236052130,2100,2100,2100,2100,0
|
|
20240926,103200,236052130,2100,2100,2100,2100,0
|
|
20240926,103100,236052130,2100,2100,2100,2100,1
|
|
20240926,103000,236050030,2090,2095,2095,2090,10
|
|
20240926,102900,236029100,2100,2100,2100,2100,0
|
|
20240926,102800,236029100,2100,2095,2100,2095,55
|
|
20240926,102700,235913870,2100,2095,2100,2095,8
|
|
20240926,102600,235897105,2095,2095,2095,2095,2
|
|
20240926,102500,235892915,2100,2095,2100,2090,4
|
|
20240926,102400,235884540,2090,2090,2090,2090,50
|
|
20240926,102300,235780040,2100,2090,2100,2090,65
|
|
20240926,102200,235644180,2100,2100,2100,2100,0
|
|
20240926,102100,235644180,2100,2100,2100,2100,0
|
|
20240926,102000,235644180,2100,2090,2100,2090,1473
|
|
20240926,101900,232552700,2085,2090,2090,2085,100
|
|
20240926,101800,232344195,2085,2085,2095,2085,615
|
|
20240926,101700,231061910,2085,2095,2095,2085,2
|
|
20240926,101600,231057730,2090,2090,2090,2090,3
|
|
20240926,101500,231051460,2085,2090,2095,2085,3350
|
|
20240926,101400,224053190,2090,2090,2090,2090,20
|
|
20240926,101300,224011390,2100,2100,2100,2100,2
|
|
20240926,101200,224007190,2100,2100,2100,2100,0
|
|
20240926,101100,224007190,2100,2100,2100,2100,0
|
|
20240926,101000,224007190,2100,2095,2100,2090,412
|
|
20240926,100900,223145080,2100,2100,2100,2100,676
|
|
20240926,100800,221725480,2100,2100,2100,2100,458
|
|
20240926,100700,220763680,2100,2100,2100,2100,489
|
|
20240926,100600,219736780,2100,2090,2100,2090,1739
|
|
20240926,100500,216101250,2090,2095,2100,2090,587
|
|
20240926,100400,214871830,2095,2090,2095,2090,624
|
|
20240926,100300,213566375,2090,2090,2090,2090,1
|
|
20240926,100200,213564285,2090,2090,2090,2090,365
|
|
20240926,100100,212801435,2095,2090,2095,2090,2
|
|
20240926,100000,212797250,2095,2095,2095,2095,2
|
|
20240926,095900,212793060,2095,2085,2095,2085,2
|
|
20240926,095800,212788880,2095,2085,2095,2085,1133
|
|
20240926,095700,210426565,2085,2085,2090,2080,700
|
|
20240926,095600,208965320,2085,2085,2085,2085,691
|
|
20240926,095500,207524585,2090,2090,2090,2090,0
|
|
20240926,095400,207524585,2090,2085,2090,2085,1263
|
|
20240926,095300,204885450,2090,2090,2090,2090,2
|
|
20240926,095200,204881270,2080,2085,2090,2080,1603
|
|
20240926,095100,201539015,2090,2095,2095,2075,17002
|
|
20240926,095000,166224830,2085,2080,2085,2080,2056
|
|
20240926,094900,161938350,2080,2085,2085,2080,2445
|
|
20240926,094800,156842750,2085,2090,2090,2085,2000
|
|
20240926,094700,152672500,2100,2100,2100,2100,1
|
|
20240926,094600,152670400,2085,2085,2085,2085,20
|
|
20240926,094500,152628700,2085,2095,2095,2085,1672
|
|
20240926,094400,149134380,2100,2100,2100,2100,211
|
|
20240926,094300,148691280,2100,2100,2100,2100,0
|
|
20240926,094200,148691280,2100,2100,2100,2100,1
|
|
20240926,094100,148689180,2100,2100,2100,2100,4
|
|
20240926,094000,148680780,2100,2100,2105,2100,404
|
|
20240926,093900,147832365,2100,2095,2105,2095,1612
|
|
20240926,093800,144447210,2100,2095,2100,2090,137
|
|
20240926,093700,144160195,2090,2090,2095,2090,34
|
|
20240926,093600,144089130,2095,2095,2095,2095,0
|
|
20240926,093500,144089130,2095,2095,2095,2095,748
|
|
20240926,093400,142522070,2095,2095,2095,2095,1
|
|
20240926,093300,142519975,2095,2095,2095,2095,107
|
|
20240926,093200,142295810,2095,2095,2095,2095,103
|
|
20240926,093100,142080025,2090,2090,2095,2090,383
|
|
20240926,093000,141278985,2095,2090,2095,2090,258
|
|
20240926,092900,140739760,2090,2085,2090,2085,6
|
|
20240926,092800,140727245,2090,2090,2095,2090,1508
|
|
20240926,092700,137575520,2090,2090,2090,2080,703
|
|
20240926,092600,136110250,2095,2090,2095,2075,1166
|
|
20240926,092500,133689345,2095,2075,2095,2075,25
|
|
20240926,092400,133637370,2095,2090,2095,2075,8602
|
|
20240926,092300,115733450,2110,2110,2110,2110,0
|
|
20240926,092200,115733450,2110,2100,2110,2090,774
|
|
20240926,092100,114110410,2110,2110,2110,2110,25
|
|
20240926,092000,114057660,2110,2110,2110,2110,1
|
|
20240926,091900,114055550,2105,2105,2105,2105,0
|
|
20240926,091800,114055550,2105,2110,2110,2105,1390
|
|
20240926,091700,111123500,2120,2115,2120,2110,2237
|
|
20240926,091600,106393360,2120,2115,2120,2115,151
|
|
20240926,091500,106073490,2115,2120,2120,2115,313
|
|
20240926,091400,105410240,2120,2125,2125,2120,2841
|
|
20240926,091300,99378370,2125,2125,2125,2120,7478
|
|
20240926,091200,83487625,2120,2110,2120,2110,14577
|
|
20240926,091100,52624255,2115,2100,2115,2100,3980
|
|
20240926,091000,44238430,2100,2095,2105,2095,6069
|
|
20240926,090900,31488875,2090,2100,2105,2090,3507
|
|
20240926,090800,24135820,2100,2100,2100,2095,1385
|
|
20240926,090700,21228120,2100,2100,2100,2100,680
|
|
20240926,090600,19800120,2100,2100,2100,2100,67
|
|
20240926,090500,19659420,2100,2100,2100,2100,101
|
|
20240926,090400,19447320,2105,2100,2105,2100,1656
|
|
20240926,090300,15965195,2100,2095,2100,2090,3420
|
|
20240926,090200,8798470,2095,2085,2095,2080,1370
|
|
20240926,090100,5932230,2080,2080,2080,2075,1064
|
|
20240926,090000,3719830,2080,2075,2080,2075,1780
|