644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,194100,381311460,2140,2140,2140,2140,3304
|
|
20240925,194000,381311460,2140,2140,2140,2140,0
|
|
20240925,193900,381311460,2140,2140,2140,2140,0
|
|
20240925,193800,381311460,2140,2140,2140,2140,0
|
|
20240925,193700,381311460,2140,2140,2140,2140,0
|
|
20240925,193600,381311460,2140,2140,2140,2140,0
|
|
20240925,193500,381311460,2140,2140,2140,2140,0
|
|
20240925,193400,381311460,2140,2140,2140,2140,0
|
|
20240925,193300,381311460,2140,2140,2140,2140,0
|
|
20240925,193200,381311460,2140,2140,2140,2140,0
|
|
20240925,193100,381311460,2140,2140,2140,2140,0
|
|
20240925,193000,381311460,2140,2140,2140,2140,0
|
|
20240925,192900,381311460,2140,2140,2140,2140,0
|
|
20240925,192800,381311460,2140,2140,2140,2140,0
|
|
20240925,192700,381311460,2140,2140,2140,2140,0
|
|
20240925,192600,381311460,2140,2140,2140,2140,0
|
|
20240925,192500,381311460,2140,2140,2140,2140,0
|
|
20240925,192400,381311460,2140,2140,2140,2140,0
|
|
20240925,192300,381311460,2140,2140,2140,2140,0
|
|
20240925,192200,381311460,2140,2140,2140,2140,0
|
|
20240925,192100,381311460,2140,2140,2140,2140,0
|
|
20240925,192000,381311460,2140,2140,2140,2140,0
|
|
20240925,191900,381311460,2140,2140,2140,2140,0
|
|
20240925,191800,381311460,2140,2140,2140,2140,0
|
|
20240925,191700,381311460,2140,2140,2140,2140,0
|
|
20240925,191600,381311460,2140,2140,2140,2140,0
|
|
20240925,191500,381311460,2140,2140,2140,2140,0
|
|
20240925,191400,381311460,2140,2140,2140,2140,0
|
|
20240925,191300,381311460,2140,2140,2140,2140,0
|
|
20240925,191200,381311460,2140,2140,2140,2140,0
|
|
20240925,191100,381311460,2140,2140,2140,2140,3304
|
|
20240925,191000,381311460,2140,2140,2140,2140,0
|
|
20240925,190900,381311460,2140,2140,2140,2140,0
|
|
20240925,190800,381311460,2140,2140,2140,2140,0
|
|
20240925,190700,381311460,2140,2140,2140,2140,0
|
|
20240925,190600,381311460,2140,2140,2140,2140,0
|
|
20240925,190500,381311460,2140,2140,2140,2140,0
|
|
20240925,190400,381311460,2140,2140,2140,2140,0
|
|
20240925,190300,381311460,2140,2140,2140,2140,0
|
|
20240925,190200,381311460,2140,2140,2140,2140,0
|
|
20240925,190100,381311460,2140,2140,2140,2140,0
|
|
20240925,190000,381311460,2140,2140,2140,2140,0
|
|
20240925,185900,381311460,2140,2140,2140,2140,0
|
|
20240925,185800,381311460,2140,2140,2140,2140,0
|
|
20240925,185700,381311460,2140,2140,2140,2140,0
|
|
20240925,185600,381311460,2140,2140,2140,2140,0
|
|
20240925,185500,381311460,2140,2140,2140,2140,0
|
|
20240925,185400,381311460,2140,2140,2140,2140,0
|
|
20240925,185300,381311460,2140,2140,2140,2140,0
|
|
20240925,185200,381311460,2140,2140,2140,2140,0
|
|
20240925,185100,381311460,2140,2140,2140,2140,0
|
|
20240925,185000,381311460,2140,2140,2140,2140,0
|
|
20240925,184900,381311460,2140,2140,2140,2140,0
|
|
20240925,184800,381311460,2140,2140,2140,2140,0
|
|
20240925,184700,381311460,2140,2140,2140,2140,0
|
|
20240925,184600,381311460,2140,2140,2140,2140,0
|
|
20240925,184500,381311460,2140,2140,2140,2140,0
|
|
20240925,184400,381311460,2140,2140,2140,2140,0
|
|
20240925,184300,381311460,2140,2140,2140,2140,0
|
|
20240925,184200,381311460,2140,2140,2140,2140,0
|
|
20240925,184100,381311460,2140,2140,2140,2140,3304
|
|
20240925,184000,381311460,2140,2140,2140,2140,0
|
|
20240925,183900,381311460,2140,2140,2140,2140,0
|
|
20240925,183800,381311460,2140,2140,2140,2140,0
|
|
20240925,183700,381311460,2140,2140,2140,2140,0
|
|
20240925,183600,381311460,2140,2140,2140,2140,0
|
|
20240925,183500,381311460,2140,2140,2140,2140,0
|
|
20240925,183400,381311460,2140,2140,2140,2140,0
|
|
20240925,183300,381311460,2140,2140,2140,2140,0
|
|
20240925,183200,381311460,2140,2140,2140,2140,0
|
|
20240925,183100,381311460,2140,2140,2140,2140,0
|
|
20240925,183000,381311460,2140,2140,2140,2140,0
|
|
20240925,182900,381311460,2140,2140,2140,2140,0
|
|
20240925,182800,381311460,2140,2140,2140,2140,0
|
|
20240925,182700,381311460,2140,2140,2140,2140,0
|
|
20240925,182600,381311460,2140,2140,2140,2140,0
|
|
20240925,182500,381311460,2140,2140,2140,2140,0
|
|
20240925,182400,381311460,2140,2140,2140,2140,0
|
|
20240925,182300,381311460,2140,2140,2140,2140,0
|
|
20240925,182200,381311460,2140,2140,2140,2140,0
|
|
20240925,182100,381311460,2140,2140,2140,2140,0
|
|
20240925,182000,381311460,2140,2140,2140,2140,0
|
|
20240925,181900,381311460,2140,2140,2140,2140,0
|
|
20240925,181800,381311460,2140,2140,2140,2140,0
|
|
20240925,181700,381311460,2140,2140,2140,2140,0
|
|
20240925,181600,381311460,2140,2140,2140,2140,0
|
|
20240925,181500,381311460,2140,2140,2140,2140,0
|
|
20240925,181400,381311460,2140,2140,2140,2140,0
|
|
20240925,181300,381311460,2140,2140,2140,2140,0
|
|
20240925,181200,381311460,2140,2140,2140,2140,0
|
|
20240925,181100,381311460,2140,2140,2140,2140,3304
|
|
20240925,181000,381311460,2140,2140,2140,2140,0
|
|
20240925,180900,381311460,2140,2140,2140,2140,0
|
|
20240925,180800,381311460,2140,2140,2140,2140,0
|
|
20240925,180700,381311460,2140,2140,2140,2140,0
|
|
20240925,180600,381311460,2140,2140,2140,2140,0
|
|
20240925,180500,381311460,2140,2140,2140,2140,0
|
|
20240925,180400,381311460,2140,2140,2140,2140,0
|
|
20240925,180300,381311460,2140,2140,2140,2140,0
|
|
20240925,180200,381311460,2140,2140,2140,2140,0
|
|
20240925,180100,381311460,2140,2140,2140,2140,0
|
|
20240925,180000,381311460,2140,2140,2140,2140,0
|
|
20240925,175900,381311460,2140,2140,2140,2140,0
|
|
20240925,175800,381311460,2140,2140,2140,2140,0
|
|
20240925,175700,381311460,2140,2140,2140,2140,0
|
|
20240925,175600,381311460,2140,2140,2140,2140,0
|
|
20240925,175500,381311460,2140,2140,2140,2140,0
|
|
20240925,175400,381311460,2140,2140,2140,2140,0
|
|
20240925,175300,381311460,2140,2140,2140,2140,0
|
|
20240925,175200,381311460,2140,2140,2140,2140,0
|
|
20240925,175100,381311460,2140,2140,2140,2140,0
|
|
20240925,175000,381311460,2140,2140,2140,2140,0
|
|
20240925,174900,381311460,2140,2140,2140,2140,0
|
|
20240925,174800,381311460,2140,2140,2140,2140,0
|
|
20240925,174700,381311460,2140,2140,2140,2140,0
|
|
20240925,174600,381311460,2140,2140,2140,2140,0
|
|
20240925,174500,381311460,2140,2140,2140,2140,0
|
|
20240925,174400,381311460,2140,2140,2140,2140,0
|
|
20240925,174300,381311460,2140,2140,2140,2140,0
|
|
20240925,174200,381311460,2140,2140,2140,2140,0
|
|
20240925,174100,381311460,2140,2140,2140,2140,3304
|
|
20240925,174000,381311460,2140,2140,2140,2140,0
|
|
20240925,173900,381311460,2140,2140,2140,2140,0
|
|
20240925,173800,381311460,2140,2140,2140,2140,0
|
|
20240925,173700,381311460,2140,2140,2140,2140,0
|
|
20240925,173600,381311460,2140,2140,2140,2140,0
|
|
20240925,173500,381311460,2140,2140,2140,2140,0
|
|
20240925,173400,381311460,2140,2140,2140,2140,0
|
|
20240925,173300,381311460,2140,2140,2140,2140,0
|
|
20240925,173200,381311460,2140,2140,2140,2140,0
|
|
20240925,173100,381311460,2140,2140,2140,2140,0
|
|
20240925,173000,381311460,2140,2140,2140,2140,0
|
|
20240925,172900,381311460,2140,2140,2140,2140,0
|
|
20240925,172800,381311460,2140,2140,2140,2140,0
|
|
20240925,172700,381311460,2140,2140,2140,2140,0
|
|
20240925,172600,381311460,2140,2140,2140,2140,0
|
|
20240925,172500,381311460,2140,2140,2140,2140,0
|
|
20240925,172400,381311460,2140,2140,2140,2140,0
|
|
20240925,172300,381311460,2140,2140,2140,2140,0
|
|
20240925,172200,381311460,2140,2140,2140,2140,0
|
|
20240925,172100,381311460,2140,2140,2140,2140,0
|
|
20240925,172000,381311460,2140,2140,2140,2140,0
|
|
20240925,171900,381311460,2140,2140,2140,2140,0
|
|
20240925,171800,381311460,2140,2140,2140,2140,0
|
|
20240925,171700,381311460,2140,2140,2140,2140,0
|
|
20240925,171600,381311460,2140,2140,2140,2140,0
|
|
20240925,171500,381311460,2140,2140,2140,2140,0
|
|
20240925,171400,381311460,2140,2140,2140,2140,0
|
|
20240925,171300,381311460,2140,2140,2140,2140,0
|
|
20240925,171200,381311460,2140,2140,2140,2140,0
|
|
20240925,171100,381311460,2140,2140,2140,2140,3304
|
|
20240925,171000,381311460,2140,2140,2140,2140,0
|
|
20240925,170900,381311460,2140,2140,2140,2140,0
|
|
20240925,170800,381311460,2140,2140,2140,2140,0
|
|
20240925,170700,381311460,2140,2140,2140,2140,0
|
|
20240925,170600,381311460,2140,2140,2140,2140,0
|
|
20240925,170500,381311460,2140,2140,2140,2140,0
|
|
20240925,170400,381311460,2140,2140,2140,2140,0
|
|
20240925,170300,381311460,2140,2140,2140,2140,0
|
|
20240925,170200,381311460,2140,2140,2140,2140,0
|
|
20240925,170100,381311460,2140,2140,2140,2140,0
|
|
20240925,170000,381311460,2140,2140,2140,2140,0
|
|
20240925,165900,381311460,2140,2140,2140,2140,0
|
|
20240925,165800,381311460,2140,2140,2140,2140,0
|
|
20240925,165700,381311460,2140,2140,2140,2140,0
|
|
20240925,165600,381311460,2140,2140,2140,2140,0
|
|
20240925,165500,381311460,2140,2140,2140,2140,0
|
|
20240925,165400,381311460,2140,2140,2140,2140,0
|
|
20240925,165300,381311460,2140,2140,2140,2140,0
|
|
20240925,165200,381311460,2140,2140,2140,2140,0
|
|
20240925,165100,381311460,2140,2140,2140,2140,0
|
|
20240925,165000,381311460,2140,2140,2140,2140,0
|
|
20240925,164900,381311460,2140,2140,2140,2140,0
|
|
20240925,164800,381311460,2140,2140,2140,2140,0
|
|
20240925,164700,381311460,2140,2140,2140,2140,0
|
|
20240925,164600,381311460,2140,2140,2140,2140,0
|
|
20240925,164500,381311460,2140,2140,2140,2140,0
|
|
20240925,164400,381311460,2140,2140,2140,2140,0
|
|
20240925,164300,381311460,2140,2140,2140,2140,0
|
|
20240925,164200,381311460,2140,2140,2140,2140,0
|
|
20240925,164100,381311460,2140,2140,2140,2140,3304
|
|
20240925,164000,381311460,2140,2140,2140,2140,0
|
|
20240925,163900,381311460,2140,2140,2140,2140,0
|
|
20240925,163800,381311460,2140,2140,2140,2140,0
|
|
20240925,163700,381311460,2140,2140,2140,2140,0
|
|
20240925,163600,381311460,2140,2140,2140,2140,0
|
|
20240925,163500,381311460,2140,2140,2140,2140,0
|
|
20240925,163400,381311460,2140,2140,2140,2140,0
|
|
20240925,163300,381311460,2140,2140,2140,2140,0
|
|
20240925,163200,381311460,2140,2140,2140,2140,0
|
|
20240925,163100,381311460,2140,2140,2140,2140,0
|
|
20240925,163000,381311460,2140,2140,2140,2140,0
|
|
20240925,162900,381311460,2140,2140,2140,2140,0
|
|
20240925,162800,381311460,2140,2140,2140,2140,0
|
|
20240925,162700,381311460,2140,2140,2140,2140,0
|
|
20240925,162600,381311460,2140,2140,2140,2140,0
|
|
20240925,162500,381311460,2140,2140,2140,2140,0
|
|
20240925,162400,381311460,2140,2140,2140,2140,0
|
|
20240925,162300,381311460,2140,2140,2140,2140,0
|
|
20240925,162200,381311460,2140,2140,2140,2140,0
|
|
20240925,162100,381311460,2140,2140,2140,2140,0
|
|
20240925,162000,381311460,2140,2140,2140,2140,0
|
|
20240925,161900,381311460,2140,2140,2140,2140,0
|
|
20240925,161800,381311460,2140,2140,2140,2140,0
|
|
20240925,161700,381311460,2140,2140,2140,2140,0
|
|
20240925,161600,381311460,2140,2140,2140,2140,0
|
|
20240925,161500,381311460,2140,2140,2140,2140,0
|
|
20240925,161400,381311460,2140,2140,2140,2140,0
|
|
20240925,161300,381311460,2140,2140,2140,2140,0
|
|
20240925,161200,381311460,2140,2140,2140,2140,0
|
|
20240925,161100,381311460,2140,2140,2140,2140,3304
|
|
20240925,161000,381311460,2140,2140,2140,2140,0
|
|
20240925,160900,381311460,2140,2140,2140,2140,0
|
|
20240925,160800,381311460,2140,2140,2140,2140,0
|
|
20240925,160700,381311460,2140,2140,2140,2140,0
|
|
20240925,160600,381311460,2140,2140,2140,2140,0
|
|
20240925,160500,381311460,2140,2140,2140,2140,0
|
|
20240925,160400,381311460,2140,2140,2140,2140,0
|
|
20240925,160300,381311460,2140,2140,2140,2140,0
|
|
20240925,160200,381311460,2140,2140,2140,2140,0
|
|
20240925,160100,381311460,2140,2140,2140,2140,0
|
|
20240925,160000,381311460,2140,2140,2140,2140,0
|
|
20240925,155900,381311460,2140,2140,2140,2140,0
|
|
20240925,155800,381311460,2140,2140,2140,2140,0
|
|
20240925,155700,381311460,2140,2140,2140,2140,0
|
|
20240925,155600,381311460,2140,2140,2140,2140,0
|
|
20240925,155500,381311460,2140,2140,2140,2140,0
|
|
20240925,155400,381311460,2140,2140,2140,2140,0
|
|
20240925,155300,381311460,2140,2140,2140,2140,0
|
|
20240925,155200,381311460,2140,2140,2140,2140,0
|
|
20240925,155100,381311460,2140,2140,2140,2140,0
|
|
20240925,155000,381311460,2140,2140,2140,2140,0
|
|
20240925,154900,381311460,2140,2140,2140,2140,0
|
|
20240925,154800,381311460,2140,2140,2140,2140,0
|
|
20240925,154700,381311460,2140,2140,2140,2140,0
|
|
20240925,154600,381311460,2140,2140,2140,2140,0
|
|
20240925,154500,381311460,2140,2140,2140,2140,0
|
|
20240925,154400,381311460,2140,2140,2140,2140,0
|
|
20240925,154300,381311460,2140,2140,2140,2140,0
|
|
20240925,154200,381311460,2140,2140,2140,2140,0
|
|
20240925,154100,381311460,2140,2140,2140,2140,3304
|
|
20240925,154000,381311460,2140,2140,2140,2140,0
|
|
20240925,153900,381311460,2140,2140,2140,2140,0
|
|
20240925,153800,381311460,2140,2140,2140,2140,0
|
|
20240925,153700,381311460,2140,2140,2140,2140,0
|
|
20240925,153600,381311460,2140,2140,2140,2140,0
|
|
20240925,153500,381311460,2140,2140,2140,2140,0
|
|
20240925,153400,381311460,2140,2140,2140,2140,0
|
|
20240925,153300,381311460,2140,2140,2140,2140,0
|
|
20240925,153200,381311460,2140,2140,2140,2140,0
|
|
20240925,153100,381311460,2140,2140,2140,2140,0
|
|
20240925,153000,381311460,2140,2140,2140,2140,3304
|
|
20240925,152900,374240900,2145,2145,2145,2145,0
|
|
20240925,152800,374240900,2145,2145,2145,2145,0
|
|
20240925,152700,374240900,2145,2145,2145,2145,0
|
|
20240925,152600,374240900,2145,2145,2145,2145,0
|
|
20240925,152500,374240900,2145,2145,2145,2145,0
|
|
20240925,152400,374240900,2145,2145,2145,2145,0
|
|
20240925,152300,374240900,2145,2145,2145,2145,0
|
|
20240925,152200,374240900,2145,2145,2145,2145,0
|
|
20240925,152100,374240900,2145,2145,2145,2145,0
|
|
20240925,152000,374240900,2145,2145,2145,2145,0
|
|
20240925,151900,374240900,2145,2145,2145,2145,1
|
|
20240925,151800,374238755,2145,2140,2145,2140,2331
|
|
20240925,151700,369244260,2145,2135,2145,2135,4939
|
|
20240925,151600,358681210,2120,2120,2120,2120,500
|
|
20240925,151500,357621210,2120,2130,2135,2120,591
|
|
20240925,151400,356367375,2135,2130,2135,2130,3
|
|
20240925,151300,356360980,2135,2130,2135,2130,62
|
|
20240925,151200,356228910,2135,2135,2135,2135,0
|
|
20240925,151100,356228910,2135,2130,2135,2130,399
|
|
20240925,151000,355379035,2120,2120,2120,2120,2490
|
|
20240925,150900,350100235,2130,2130,2130,2130,2
|
|
20240925,150800,350095975,2135,2135,2135,2135,0
|
|
20240925,150700,350095975,2135,2120,2135,2120,5250
|
|
20240925,150600,338965955,2135,2135,2135,2135,0
|
|
20240925,150500,338965955,2135,2130,2135,2130,405
|
|
20240925,150400,338103300,2135,2135,2135,2135,11
|
|
20240925,150300,338079815,2125,2125,2125,2125,902
|
|
20240925,150200,336163065,2135,2135,2135,2130,235
|
|
20240925,150100,335662340,2135,2135,2135,2120,932
|
|
20240925,150000,333685790,2140,2140,2140,2140,0
|
|
20240925,145900,333685790,2140,2140,2140,2140,1
|
|
20240925,145800,333683650,2140,2135,2140,2135,401
|
|
20240925,145700,332827510,2125,2140,2140,2125,1201
|
|
20240925,145600,330275370,2145,2135,2145,2135,1568
|
|
20240925,145500,326924245,2135,2130,2135,2130,625
|
|
20240925,145400,325592875,2125,2125,2125,2125,1742
|
|
20240925,145300,321891125,2140,2125,2140,2125,328
|
|
20240925,145200,321194110,2140,2135,2140,2135,700
|
|
20240925,145100,319699605,2140,2130,2140,2130,807
|
|
20240925,145000,317980635,2130,2125,2140,2125,2681
|
|
20240925,144900,312278495,2125,2140,2140,2125,642
|
|
20240925,144800,310913960,2140,2130,2140,2125,1189
|
|
20240925,144700,308383070,2130,2140,2140,2130,200
|
|
20240925,144600,307956070,2140,2130,2140,2130,1196
|
|
20240925,144500,305408580,2130,2130,2130,2130,200
|
|
20240925,144400,304982580,2145,2130,2145,2130,56
|
|
20240925,144300,304863270,2145,2145,2145,2145,0
|
|
20240925,144200,304863270,2145,2140,2145,2140,427
|
|
20240925,144100,303949475,2130,2130,2130,2130,0
|
|
20240925,144000,303949475,2130,2130,2130,2130,117
|
|
20240925,143900,303700265,2130,2135,2140,2130,330
|
|
20240925,143800,302994380,2130,2140,2140,2130,31
|
|
20240925,143700,302928340,2140,2140,2140,2140,31
|
|
20240925,143600,302862000,2145,2145,2145,2145,0
|
|
20240925,143500,302862000,2145,2145,2145,2145,0
|
|
20240925,143400,302862000,2145,2140,2145,2140,287
|
|
20240925,143300,302247815,2140,2140,2140,2140,200
|
|
20240925,143200,301819815,2140,2140,2140,2140,0
|
|
20240925,143100,301819815,2140,2140,2140,2140,13
|
|
20240925,143000,301791995,2145,2140,2145,2140,3111
|
|
20240925,142900,295120900,2145,2140,2145,2130,5164
|
|
20240925,142800,284109060,2145,2145,2145,2145,0
|
|
20240925,142700,284109060,2145,2145,2145,2140,206
|
|
20240925,142600,283668205,2140,2140,2140,2140,4
|
|
20240925,142500,283659645,2145,2145,2145,2145,0
|
|
20240925,142400,283659645,2145,2145,2145,2145,160
|
|
20240925,142300,283316445,2135,2135,2135,2135,63
|
|
20240925,142200,283181940,2145,2135,2145,2135,2
|
|
20240925,142100,283177660,2145,2140,2145,2140,13
|
|
20240925,142000,283149835,2145,2145,2145,2145,49
|
|
20240925,141900,283044730,2145,2145,2145,2145,1
|
|
20240925,141800,283042585,2145,2145,2145,2145,2
|
|
20240925,141700,283038295,2145,2140,2145,2135,231
|
|
20240925,141600,282544245,2140,2140,2140,2140,497
|
|
20240925,141500,281480665,2140,2140,2140,2140,1306
|
|
20240925,141400,278685825,2140,2135,2140,2135,12
|
|
20240925,141300,278660195,2140,2140,2140,2140,22
|
|
20240925,141200,278613115,2140,2140,2140,2135,4
|
|
20240925,141100,278604565,2140,2140,2140,2135,52
|
|
20240925,141000,278493535,2145,2140,2145,2135,51
|
|
20240925,140900,278384390,2145,2145,2145,2145,1
|
|
20240925,140800,278382245,2145,2145,2145,2145,2
|
|
20240925,140700,278377955,2145,2140,2145,2140,3989
|
|
20240925,140600,269840490,2140,2140,2140,2140,1
|
|
20240925,140500,269838350,2140,2140,2140,2140,1
|
|
20240925,140400,269836210,2140,2140,2140,2135,902
|
|
20240925,140300,267907930,2140,2140,2140,2140,3
|
|
20240925,140200,267901510,2140,2140,2140,2140,0
|
|
20240925,140100,267901510,2140,2140,2140,2140,0
|
|
20240925,140000,267901510,2140,2140,2140,2140,1
|
|
20240925,135900,267899370,2140,2140,2140,2140,1200
|
|
20240925,135800,265331370,2140,2140,2140,2140,0
|
|
20240925,135700,265331370,2140,2140,2140,2140,0
|
|
20240925,135600,265331370,2140,2140,2140,2140,0
|
|
20240925,135500,265331370,2140,2140,2140,2140,0
|
|
20240925,135400,265331370,2140,2135,2140,2135,1346
|
|
20240925,135300,262457655,2140,2140,2140,2140,0
|
|
20240925,135200,262457655,2140,2140,2140,2140,0
|
|
20240925,135100,262457655,2140,2140,2140,2140,1189
|
|
20240925,135000,259913195,2140,2140,2140,2140,632
|
|
20240925,134900,258560715,2140,2140,2140,2140,0
|
|
20240925,134800,258560715,2140,2140,2140,2140,0
|
|
20240925,134700,258560715,2140,2140,2140,2140,0
|
|
20240925,134600,258560715,2140,2140,2140,2140,50
|
|
20240925,134500,258453715,2135,2135,2135,2135,19
|
|
20240925,134400,258413150,2135,2135,2135,2135,21
|
|
20240925,134300,258368315,2135,2135,2135,2135,13
|
|
20240925,134200,258340560,2135,2135,2135,2135,51
|
|
20240925,134100,258231675,2135,2135,2135,2135,98
|
|
20240925,134000,258022445,2135,2135,2135,2135,10
|
|
20240925,133900,258001095,2135,2135,2135,2135,17
|
|
20240925,133800,257964800,2135,2135,2135,2135,1
|
|
20240925,133700,257962665,2140,2140,2140,2140,0
|
|
20240925,133600,257962665,2140,2140,2140,2140,0
|
|
20240925,133500,257962665,2140,2135,2140,2135,210
|
|
20240925,133400,257514265,2140,2140,2140,2140,5
|
|
20240925,133300,257503565,2135,2135,2135,2135,0
|
|
20240925,133200,257503565,2135,2135,2135,2135,36
|
|
20240925,133100,257426705,2135,2135,2135,2135,0
|
|
20240925,133000,257426705,2135,2135,2135,2135,170
|
|
20240925,132900,257063755,2135,2135,2135,2135,0
|
|
20240925,132800,257063755,2135,2135,2135,2135,0
|
|
20240925,132700,257063755,2135,2135,2135,2135,1
|
|
20240925,132600,257061620,2135,2135,2135,2135,194
|
|
20240925,132500,256647430,2140,2140,2140,2140,0
|
|
20240925,132400,256647430,2140,2140,2140,2140,0
|
|
20240925,132300,256647430,2140,2140,2140,2140,0
|
|
20240925,132200,256647430,2140,2140,2140,2140,0
|
|
20240925,132100,256647430,2140,2140,2140,2140,0
|
|
20240925,132000,256647430,2140,2140,2140,2140,5
|
|
20240925,131900,256636730,2140,2140,2140,2140,1
|
|
20240925,131800,256634590,2140,2140,2140,2140,0
|
|
20240925,131700,256634590,2140,2140,2140,2140,800
|
|
20240925,131600,254922590,2140,2140,2140,2140,44
|
|
20240925,131500,254828430,2140,2140,2140,2140,2041
|
|
20240925,131400,250460690,2135,2135,2135,2135,0
|
|
20240925,131300,250460690,2135,2135,2135,2135,0
|
|
20240925,131200,250460690,2135,2135,2135,2135,5
|
|
20240925,131100,250450015,2140,2140,2140,2140,0
|
|
20240925,131000,250450015,2140,2140,2140,2140,0
|
|
20240925,130900,250450015,2140,2140,2140,2140,0
|
|
20240925,130800,250450015,2140,2140,2140,2140,0
|
|
20240925,130700,250450015,2140,2140,2140,2140,0
|
|
20240925,130600,250450015,2140,2140,2140,2140,0
|
|
20240925,130500,250450015,2140,2140,2140,2140,0
|
|
20240925,130400,250450015,2140,2140,2140,2140,0
|
|
20240925,130300,250450015,2140,2140,2140,2140,200
|
|
20240925,130200,250022015,2140,2135,2140,2135,10486
|
|
20240925,130100,227587285,2135,2135,2135,2135,974
|
|
20240925,130000,225507795,2135,2135,2135,2135,0
|
|
20240925,125900,225507795,2135,2135,2135,2135,50
|
|
20240925,125800,225401045,2130,2130,2130,2130,0
|
|
20240925,125700,225401045,2130,2135,2135,2130,4
|
|
20240925,125600,225392515,2135,2135,2135,2135,0
|
|
20240925,125500,225392515,2135,2135,2135,2135,0
|
|
20240925,125400,225392515,2135,2130,2135,2130,201
|
|
20240925,125300,224964380,2130,2135,2135,2130,201
|
|
20240925,125200,224536245,2130,2130,2130,2130,1000
|
|
20240925,125100,222406245,2130,2130,2130,2130,1063
|
|
20240925,125000,220142055,2130,2130,2130,2130,1000
|
|
20240925,124900,218012055,2130,2130,2130,2130,0
|
|
20240925,124800,218012055,2130,2130,2130,2130,10
|
|
20240925,124700,217990755,2130,2130,2130,2130,0
|
|
20240925,124600,217990755,2130,2130,2130,2130,0
|
|
20240925,124500,217990755,2130,2130,2130,2130,0
|
|
20240925,124400,217990755,2130,2130,2130,2130,63
|
|
20240925,124300,217856565,2130,2130,2130,2130,1
|
|
20240925,124200,217854435,2130,2130,2130,2130,1
|
|
20240925,124100,217852305,2130,2130,2130,2130,1
|
|
20240925,124000,217850175,2130,2130,2130,2130,35
|
|
20240925,123900,217775625,2140,2140,2140,2140,10
|
|
20240925,123800,217754225,2140,2140,2140,2140,0
|
|
20240925,123700,217754225,2140,2140,2140,2140,0
|
|
20240925,123600,217754225,2140,2135,2140,2135,1272
|
|
20240925,123500,215038500,2140,2140,2140,2140,0
|
|
20240925,123400,215038500,2140,2140,2140,2140,0
|
|
20240925,123300,215038500,2140,2140,2140,2140,3
|
|
20240925,123200,215032080,2140,2140,2140,2140,1
|
|
20240925,123100,215029940,2140,2140,2140,2140,0
|
|
20240925,123000,215029940,2140,2140,2140,2140,0
|
|
20240925,122900,215029940,2140,2140,2140,2140,46
|
|
20240925,122800,214931500,2145,2145,2145,2145,5
|
|
20240925,122700,214920775,2145,2145,2145,2145,1
|
|
20240925,122600,214918630,2140,2140,2140,2140,987
|
|
20240925,122500,212806450,2135,2135,2135,2135,0
|
|
20240925,122400,212806450,2135,2140,2140,2135,210
|
|
20240925,122300,212358050,2125,2130,2130,2125,1850
|
|
20240925,122200,208424420,2125,2135,2135,2125,9187
|
|
20240925,122100,188866460,2140,2140,2140,2140,0
|
|
20240925,122000,188866460,2140,2140,2140,2140,1
|
|
20240925,121900,188864320,2130,2135,2135,2130,9960
|
|
20240925,121800,167634180,2140,2140,2140,2140,0
|
|
20240925,121700,167634180,2140,2140,2140,2140,760
|
|
20240925,121600,166007780,2140,2140,2140,2140,0
|
|
20240925,121500,166007780,2140,2140,2140,2140,0
|
|
20240925,121400,166007780,2140,2140,2140,2140,1
|
|
20240925,121300,166005640,2140,2140,2140,2140,610
|
|
20240925,121200,164700240,2135,2135,2135,2135,0
|
|
20240925,121100,164700240,2135,2135,2135,2135,1
|
|
20240925,121000,164698105,2140,2140,2140,2140,0
|
|
20240925,120900,164698105,2140,2140,2140,2140,1
|
|
20240925,120800,164695965,2140,2140,2140,2140,0
|
|
20240925,120700,164695965,2140,2140,2140,2140,144
|
|
20240925,120600,164387805,2145,2145,2145,2145,400
|
|
20240925,120500,163529805,2145,2145,2145,2145,0
|
|
20240925,120400,163529805,2145,2145,2145,2145,2
|
|
20240925,120300,163525515,2140,2140,2140,2140,0
|
|
20240925,120200,163525515,2140,2140,2140,2140,2336
|
|
20240925,120100,158526475,2140,2140,2140,2140,0
|
|
20240925,120000,158526475,2140,2140,2140,2140,1000
|
|
20240925,115900,156386475,2140,2140,2140,2140,0
|
|
20240925,115800,156386475,2140,2140,2140,2140,0
|
|
20240925,115700,156386475,2140,2140,2140,2140,1
|
|
20240925,115600,156384335,2140,2140,2140,2140,0
|
|
20240925,115500,156384335,2140,2140,2140,2140,63
|
|
20240925,115400,156249515,2140,2140,2140,2140,0
|
|
20240925,115300,156249515,2140,2140,2140,2140,0
|
|
20240925,115200,156249515,2140,2145,2145,2140,1366
|
|
20240925,115100,153326195,2140,2140,2140,2140,0
|
|
20240925,115000,153326195,2140,2145,2145,2140,17
|
|
20240925,114900,153289810,2150,2150,2150,2150,0
|
|
20240925,114800,153289810,2150,2150,2150,2150,100
|
|
20240925,114700,153074810,2145,2145,2145,2145,50
|
|
20240925,114600,152967560,2150,2150,2150,2150,0
|
|
20240925,114500,152967560,2150,2150,2150,2150,0
|
|
20240925,114400,152967560,2150,2150,2150,2150,0
|
|
20240925,114300,152967560,2150,2150,2150,2150,0
|
|
20240925,114200,152967560,2150,2150,2150,2150,1
|
|
20240925,114100,152965410,2150,2145,2150,2145,11
|
|
20240925,114000,152941765,2145,2145,2145,2145,1
|
|
20240925,113900,152939620,2150,2145,2150,2145,164
|
|
20240925,113800,152587835,2150,2150,2150,2150,1
|
|
20240925,113700,152585685,2150,2150,2150,2150,0
|
|
20240925,113600,152585685,2150,2150,2150,2150,0
|
|
20240925,113500,152585685,2150,2145,2150,2145,494
|
|
20240925,113400,151524625,2145,2145,2145,2145,0
|
|
20240925,113300,151524625,2145,2145,2145,2145,0
|
|
20240925,113200,151524625,2145,2140,2145,2140,587
|
|
20240925,113100,150268440,2145,2145,2145,2145,0
|
|
20240925,113000,150268440,2145,2145,2145,2145,2
|
|
20240925,112900,150264150,2140,2140,2140,2140,0
|
|
20240925,112800,150264150,2140,2140,2140,2140,670
|
|
20240925,112700,148830350,2140,2140,2140,2140,0
|
|
20240925,112600,148830350,2140,2145,2145,2140,1031
|
|
20240925,112500,146621765,2145,2145,2145,2145,0
|
|
20240925,112400,146621765,2145,2145,2145,2145,103
|
|
20240925,112300,146400830,2150,2150,2150,2150,378
|
|
20240925,112200,145588130,2150,2150,2150,2150,198
|
|
20240925,112100,145162430,2145,2155,2155,2145,93
|
|
20240925,112000,144962915,2150,2150,2150,2150,42
|
|
20240925,111900,144872615,2145,2145,2145,2145,0
|
|
20240925,111800,144872615,2145,2145,2145,2145,0
|
|
20240925,111700,144872615,2145,2145,2145,2145,400
|
|
20240925,111600,144014615,2155,2155,2155,2155,0
|
|
20240925,111500,144014615,2155,2155,2155,2155,0
|
|
20240925,111400,144014615,2155,2155,2155,2155,4
|
|
20240925,111300,144005995,2155,2155,2155,2155,333
|
|
20240925,111200,143288380,2155,2155,2155,2155,0
|
|
20240925,111100,143288380,2155,2145,2155,2145,4
|
|
20240925,111000,143279790,2155,2145,2155,2145,200
|
|
20240925,110900,142849115,2155,2150,2155,2150,301
|
|
20240925,110800,142201460,2150,2150,2150,2150,2127
|
|
20240925,110700,137628410,2145,2145,2150,2145,59
|
|
20240925,110600,137501850,2145,2145,2150,2145,300
|
|
20240925,110500,136858340,2145,2145,2150,2145,19
|
|
20240925,110400,136817575,2145,2145,2145,2145,20
|
|
20240925,110300,136774675,2145,2145,2150,2145,226
|
|
20240925,110200,136289875,2145,2145,2145,2145,8
|
|
20240925,110100,136272715,2150,2150,2150,2150,0
|
|
20240925,110000,136272715,2150,2150,2150,2150,100
|
|
20240925,105900,136057715,2145,2145,2145,2145,1
|
|
20240925,105800,136055570,2150,2150,2150,2150,0
|
|
20240925,105700,136055570,2150,2150,2150,2150,0
|
|
20240925,105600,136055570,2150,2150,2150,2150,0
|
|
20240925,105500,136055570,2150,2150,2150,2150,0
|
|
20240925,105400,136055570,2150,2150,2150,2150,0
|
|
20240925,105300,136055570,2150,2145,2150,2145,54
|
|
20240925,105200,135939715,2150,2150,2150,2150,1
|
|
20240925,105100,135937565,2155,2155,2155,2155,1700
|
|
20240925,105000,132274065,2145,2145,2145,2145,25
|
|
20240925,104900,132220440,2155,2155,2155,2155,6
|
|
20240925,104800,132207510,2145,2145,2145,2145,1500
|
|
20240925,104700,128990010,2160,2160,2160,2160,0
|
|
20240925,104600,128990010,2160,2160,2160,2160,0
|
|
20240925,104500,128990010,2160,2160,2160,2160,0
|
|
20240925,104400,128990010,2160,2155,2160,2155,1001
|
|
20240925,104300,126832850,2160,2160,2160,2160,0
|
|
20240925,104200,126832850,2160,2160,2160,2160,60
|
|
20240925,104100,126703250,2160,2155,2160,2155,2195
|
|
20240925,104000,121972975,2155,2155,2155,2155,15
|
|
20240925,103900,121940650,2150,2150,2150,2150,0
|
|
20240925,103800,121940650,2150,2150,2150,2150,200
|
|
20240925,103700,121510650,2150,2150,2150,2150,106
|
|
20240925,103600,121282750,2145,2155,2155,2145,9
|
|
20240925,103500,121263425,2155,2150,2155,2150,3100
|
|
20240925,103400,114586425,2150,2145,2150,2145,801
|
|
20240925,103300,112864780,2135,2135,2135,2135,43
|
|
20240925,103200,112772975,2145,2145,2145,2145,3
|
|
20240925,103100,112766540,2145,2145,2145,2145,10
|
|
20240925,103000,112745090,2150,2145,2150,2145,399
|
|
20240925,102900,111888735,2145,2145,2145,2145,0
|
|
20240925,102800,111888735,2145,2145,2145,2145,0
|
|
20240925,102700,111888735,2145,2135,2145,2135,29
|
|
20240925,102600,111826810,2135,2135,2135,2135,0
|
|
20240925,102500,111826810,2135,2140,2140,2135,990
|
|
20240925,102400,109710260,2145,2145,2145,2145,0
|
|
20240925,102300,109710260,2145,2145,2145,2145,0
|
|
20240925,102200,109710260,2145,2145,2145,2145,0
|
|
20240925,102100,109710260,2145,2140,2145,2140,215
|
|
20240925,102000,109249610,2140,2145,2145,2140,153
|
|
20240925,101900,108921450,2145,2145,2145,2145,0
|
|
20240925,101800,108921450,2145,2140,2145,2140,233
|
|
20240925,101700,108422825,2150,2150,2150,2150,103
|
|
20240925,101600,108201375,2145,2150,2150,2145,170
|
|
20240925,101500,107836685,2150,2155,2160,2150,7290
|
|
20240925,101400,92118435,2150,2155,2155,2150,173
|
|
20240925,101300,91745935,2155,2155,2155,2155,91
|
|
20240925,101200,91549830,2150,2155,2155,2150,64
|
|
20240925,101100,91411930,2155,2155,2155,2155,0
|
|
20240925,101000,91411930,2155,2155,2155,2155,0
|
|
20240925,100900,91411930,2155,2155,2155,2155,500
|
|
20240925,100800,90334430,2155,2155,2155,2155,318
|
|
20240925,100700,89649140,2155,2155,2155,2155,500
|
|
20240925,100600,88571640,2155,2155,2155,2155,14
|
|
20240925,100500,88541470,2155,2155,2155,2155,5
|
|
20240925,100400,88530695,2155,2155,2155,2155,0
|
|
20240925,100300,88530695,2155,2155,2155,2155,690
|
|
20240925,100200,87043745,2155,2155,2155,2150,1492
|
|
20240925,100100,83829795,2160,2155,2160,2155,373
|
|
20240925,100000,83025975,2155,2155,2155,2155,401
|
|
20240925,095900,82161820,2155,2155,2155,2155,0
|
|
20240925,095800,82161820,2155,2155,2155,2150,4559
|
|
20240925,095700,72337675,2155,2155,2155,2155,120
|
|
20240925,095600,72079075,2155,2155,2155,2155,0
|
|
20240925,095500,72079075,2155,2140,2155,2140,51
|
|
20240925,095400,71969920,2150,2150,2150,2150,1410
|
|
20240925,095300,68938420,2150,2150,2150,2150,0
|
|
20240925,095200,68938420,2150,2145,2150,2145,902
|
|
20240925,095100,66999125,2140,2140,2140,2140,0
|
|
20240925,095000,66999125,2140,2140,2140,2140,0
|
|
20240925,094900,66999125,2140,2140,2140,2140,141
|
|
20240925,094800,66697385,2140,2140,2140,2140,0
|
|
20240925,094700,66697385,2140,2140,2140,2140,470
|
|
20240925,094600,65691585,2140,2140,2140,2140,527
|
|
20240925,094500,64563805,2140,2140,2140,2140,0
|
|
20240925,094400,64563805,2140,2140,2140,2140,1052
|
|
20240925,094300,62312525,2150,2150,2150,2150,3
|
|
20240925,094200,62306075,2145,2150,2150,2145,129
|
|
20240925,094100,62029365,2150,2150,2150,2150,7
|
|
20240925,094000,62014315,2150,2150,2150,2150,2
|
|
20240925,093900,62010015,2150,2145,2150,2145,1000
|
|
20240925,093800,59861010,2145,2145,2145,2145,0
|
|
20240925,093700,59861010,2145,2140,2145,2140,876
|
|
20240925,093600,57984365,2140,2140,2140,2140,63
|
|
20240925,093500,57849545,2145,2150,2150,2145,1116
|
|
20240925,093400,55455225,2150,2150,2150,2150,100
|
|
20240925,093300,55240225,2150,2150,2150,2150,1104
|
|
20240925,093200,52866625,2155,2150,2155,2150,857
|
|
20240925,093100,51024070,2150,2145,2150,2145,101
|
|
20240925,093000,50806935,2150,2145,2150,2140,1800
|
|
20240925,092900,46946240,2150,2150,2150,2150,740
|
|
20240925,092800,45355240,2150,2145,2150,2145,110
|
|
20240925,092700,45118790,2145,2145,2145,2140,618
|
|
20240925,092600,43793185,2145,2140,2145,2140,865
|
|
20240925,092500,41938085,2145,2140,2145,2140,2300
|
|
20240925,092400,37009585,2135,2135,2135,2135,10
|
|
20240925,092300,36988235,2135,2135,2140,2135,51
|
|
20240925,092200,36879265,2135,2135,2135,2135,377
|
|
20240925,092100,36074370,2135,2130,2135,2130,303
|
|
20240925,092000,35428965,2135,2135,2135,2135,269
|
|
20240925,091900,34854650,2135,2135,2135,2135,510
|
|
20240925,091800,33765800,2135,2135,2135,2135,619
|
|
20240925,091700,32444235,2140,2135,2140,2135,1556
|
|
20240925,091600,29114450,2135,2135,2135,2130,387
|
|
20240925,091500,28290060,2135,2135,2135,2135,500
|
|
20240925,091400,27222560,2135,2135,2135,2135,0
|
|
20240925,091300,27222560,2135,2130,2135,2130,38
|
|
20240925,091200,27141615,2130,2130,2130,2130,928
|
|
20240925,091100,25164975,2135,2135,2135,2135,0
|
|
20240925,091000,25164975,2135,2135,2135,2135,283
|
|
20240925,090900,24560770,2140,2140,2140,2130,502
|
|
20240925,090800,23490990,2130,2140,2140,2130,45
|
|
20240925,090700,23395070,2130,2130,2130,2130,1309
|
|
20240925,090600,20606900,2140,2130,2140,2130,2
|
|
20240925,090500,20602630,2130,2130,2130,2130,200
|
|
20240925,090400,20176630,2140,2135,2140,2135,470
|
|
20240925,090300,19173175,2135,2130,2145,2130,184
|
|
20240925,090200,18781015,2145,2130,2145,2130,501
|
|
20240925,090100,17713860,2140,2140,2140,2120,874
|
|
20240925,090000,15856085,2135,2125,2135,2120,7432
|