624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,192100,125818770,2435,2435,2435,2435,566
|
|
20240924,192000,125818770,2435,2435,2435,2435,0
|
|
20240924,191900,125818770,2435,2435,2435,2435,0
|
|
20240924,191800,125818770,2435,2435,2435,2435,0
|
|
20240924,191700,125818770,2435,2435,2435,2435,0
|
|
20240924,191600,125818770,2435,2435,2435,2435,0
|
|
20240924,191500,125818770,2435,2435,2435,2435,0
|
|
20240924,191400,125818770,2435,2435,2435,2435,0
|
|
20240924,191300,125818770,2435,2435,2435,2435,0
|
|
20240924,191200,125818770,2435,2435,2435,2435,0
|
|
20240924,191100,125818770,2435,2435,2435,2435,0
|
|
20240924,191000,125818770,2435,2435,2435,2435,0
|
|
20240924,190900,125818770,2435,2435,2435,2435,0
|
|
20240924,190800,125818770,2435,2435,2435,2435,0
|
|
20240924,190700,125818770,2435,2435,2435,2435,0
|
|
20240924,190600,125818770,2435,2435,2435,2435,0
|
|
20240924,190500,125818770,2435,2435,2435,2435,0
|
|
20240924,190400,125818770,2435,2435,2435,2435,0
|
|
20240924,190300,125818770,2435,2435,2435,2435,0
|
|
20240924,190200,125818770,2435,2435,2435,2435,0
|
|
20240924,190100,125818770,2435,2435,2435,2435,0
|
|
20240924,190000,125818770,2435,2435,2435,2435,0
|
|
20240924,185900,125818770,2435,2435,2435,2435,0
|
|
20240924,185800,125818770,2435,2435,2435,2435,0
|
|
20240924,185700,125818770,2435,2435,2435,2435,0
|
|
20240924,185600,125818770,2435,2435,2435,2435,0
|
|
20240924,185500,125818770,2435,2435,2435,2435,0
|
|
20240924,185400,125818770,2435,2435,2435,2435,0
|
|
20240924,185300,125818770,2435,2435,2435,2435,0
|
|
20240924,185200,125818770,2435,2435,2435,2435,0
|
|
20240924,185100,125818770,2435,2435,2435,2435,566
|
|
20240924,185000,125818770,2435,2435,2435,2435,0
|
|
20240924,184900,125818770,2435,2435,2435,2435,0
|
|
20240924,184800,125818770,2435,2435,2435,2435,0
|
|
20240924,184700,125818770,2435,2435,2435,2435,0
|
|
20240924,184600,125818770,2435,2435,2435,2435,0
|
|
20240924,184500,125818770,2435,2435,2435,2435,0
|
|
20240924,184400,125818770,2435,2435,2435,2435,0
|
|
20240924,184300,125818770,2435,2435,2435,2435,0
|
|
20240924,184200,125818770,2435,2435,2435,2435,0
|
|
20240924,184100,125818770,2435,2435,2435,2435,0
|
|
20240924,184000,125818770,2435,2435,2435,2435,0
|
|
20240924,183900,125818770,2435,2435,2435,2435,0
|
|
20240924,183800,125818770,2435,2435,2435,2435,0
|
|
20240924,183700,125818770,2435,2435,2435,2435,0
|
|
20240924,183600,125818770,2435,2435,2435,2435,0
|
|
20240924,183500,125818770,2435,2435,2435,2435,0
|
|
20240924,183400,125818770,2435,2435,2435,2435,0
|
|
20240924,183300,125818770,2435,2435,2435,2435,0
|
|
20240924,183200,125818770,2435,2435,2435,2435,0
|
|
20240924,183100,125818770,2435,2435,2435,2435,0
|
|
20240924,183000,125818770,2435,2435,2435,2435,0
|
|
20240924,182900,125818770,2435,2435,2435,2435,0
|
|
20240924,182800,125818770,2435,2435,2435,2435,0
|
|
20240924,182700,125818770,2435,2435,2435,2435,0
|
|
20240924,182600,125818770,2435,2435,2435,2435,0
|
|
20240924,182500,125818770,2435,2435,2435,2435,0
|
|
20240924,182400,125818770,2435,2435,2435,2435,0
|
|
20240924,182300,125818770,2435,2435,2435,2435,0
|
|
20240924,182200,125818770,2435,2435,2435,2435,0
|
|
20240924,182100,125818770,2435,2435,2435,2435,566
|
|
20240924,182000,125818770,2435,2435,2435,2435,0
|
|
20240924,181900,125818770,2435,2435,2435,2435,0
|
|
20240924,181800,125818770,2435,2435,2435,2435,0
|
|
20240924,181700,125818770,2435,2435,2435,2435,0
|
|
20240924,181600,125818770,2435,2435,2435,2435,0
|
|
20240924,181500,125818770,2435,2435,2435,2435,0
|
|
20240924,181400,125818770,2435,2435,2435,2435,0
|
|
20240924,181300,125818770,2435,2435,2435,2435,0
|
|
20240924,181200,125818770,2435,2435,2435,2435,0
|
|
20240924,181100,125818770,2435,2435,2435,2435,0
|
|
20240924,181000,125818770,2435,2435,2435,2435,0
|
|
20240924,180900,125818770,2435,2435,2435,2435,0
|
|
20240924,180800,125818770,2435,2435,2435,2435,0
|
|
20240924,180700,125818770,2435,2435,2435,2435,0
|
|
20240924,180600,125818770,2435,2435,2435,2435,0
|
|
20240924,180500,125818770,2435,2435,2435,2435,0
|
|
20240924,180400,125818770,2435,2435,2435,2435,0
|
|
20240924,180300,125818770,2435,2435,2435,2435,0
|
|
20240924,180200,125818770,2435,2435,2435,2435,0
|
|
20240924,180100,125818770,2435,2435,2435,2435,0
|
|
20240924,180000,125818770,2435,2435,2435,2435,0
|
|
20240924,175900,125818770,2435,2435,2435,2435,0
|
|
20240924,175800,125818770,2435,2435,2435,2435,0
|
|
20240924,175700,125818770,2435,2435,2435,2435,0
|
|
20240924,175600,125818770,2435,2435,2435,2435,0
|
|
20240924,175500,125818770,2435,2435,2435,2435,0
|
|
20240924,175400,125818770,2435,2435,2435,2435,0
|
|
20240924,175300,125818770,2435,2435,2435,2435,0
|
|
20240924,175200,125818770,2435,2435,2435,2435,0
|
|
20240924,175100,125818770,2435,2435,2435,2435,566
|
|
20240924,175000,125818770,2435,2435,2435,2435,0
|
|
20240924,174900,125818770,2435,2435,2435,2435,0
|
|
20240924,174800,125818770,2435,2435,2435,2435,0
|
|
20240924,174700,125818770,2435,2435,2435,2435,0
|
|
20240924,174600,125818770,2435,2435,2435,2435,0
|
|
20240924,174500,125818770,2435,2435,2435,2435,0
|
|
20240924,174400,125818770,2435,2435,2435,2435,0
|
|
20240924,174300,125818770,2435,2435,2435,2435,0
|
|
20240924,174200,125818770,2435,2435,2435,2435,0
|
|
20240924,174100,125818770,2435,2435,2435,2435,0
|
|
20240924,174000,125818770,2435,2435,2435,2435,0
|
|
20240924,173900,125818770,2435,2435,2435,2435,0
|
|
20240924,173800,125818770,2435,2435,2435,2435,0
|
|
20240924,173700,125818770,2435,2435,2435,2435,0
|
|
20240924,173600,125818770,2435,2435,2435,2435,0
|
|
20240924,173500,125818770,2435,2435,2435,2435,0
|
|
20240924,173400,125818770,2435,2435,2435,2435,0
|
|
20240924,173300,125818770,2435,2435,2435,2435,0
|
|
20240924,173200,125818770,2435,2435,2435,2435,0
|
|
20240924,173100,125818770,2435,2435,2435,2435,0
|
|
20240924,173000,125818770,2435,2435,2435,2435,0
|
|
20240924,172900,125818770,2435,2435,2435,2435,0
|
|
20240924,172800,125818770,2435,2435,2435,2435,0
|
|
20240924,172700,125818770,2435,2435,2435,2435,0
|
|
20240924,172600,125818770,2435,2435,2435,2435,0
|
|
20240924,172500,125818770,2435,2435,2435,2435,0
|
|
20240924,172400,125818770,2435,2435,2435,2435,0
|
|
20240924,172300,125818770,2435,2435,2435,2435,0
|
|
20240924,172200,125818770,2435,2435,2435,2435,0
|
|
20240924,172100,125818770,2435,2435,2435,2435,566
|
|
20240924,172000,125818770,2435,2435,2435,2435,0
|
|
20240924,171900,125818770,2435,2435,2435,2435,0
|
|
20240924,171800,125818770,2435,2435,2435,2435,0
|
|
20240924,171700,125818770,2435,2435,2435,2435,0
|
|
20240924,171600,125818770,2435,2435,2435,2435,0
|
|
20240924,171500,125818770,2435,2435,2435,2435,0
|
|
20240924,171400,125818770,2435,2435,2435,2435,0
|
|
20240924,171300,125818770,2435,2435,2435,2435,0
|
|
20240924,171200,125818770,2435,2435,2435,2435,0
|
|
20240924,171100,125818770,2435,2435,2435,2435,0
|
|
20240924,171000,125818770,2435,2435,2435,2435,0
|
|
20240924,170900,125818770,2435,2435,2435,2435,0
|
|
20240924,170800,125818770,2435,2435,2435,2435,0
|
|
20240924,170700,125818770,2435,2435,2435,2435,0
|
|
20240924,170600,125818770,2435,2435,2435,2435,0
|
|
20240924,170500,125818770,2435,2435,2435,2435,0
|
|
20240924,170400,125818770,2435,2435,2435,2435,0
|
|
20240924,170300,125818770,2435,2435,2435,2435,0
|
|
20240924,170200,125818770,2435,2435,2435,2435,0
|
|
20240924,170100,125818770,2435,2435,2435,2435,0
|
|
20240924,170000,125818770,2435,2435,2435,2435,0
|
|
20240924,165900,125818770,2435,2435,2435,2435,0
|
|
20240924,165800,125818770,2435,2435,2435,2435,0
|
|
20240924,165700,125818770,2435,2435,2435,2435,0
|
|
20240924,165600,125818770,2435,2435,2435,2435,0
|
|
20240924,165500,125818770,2435,2435,2435,2435,0
|
|
20240924,165400,125818770,2435,2435,2435,2435,0
|
|
20240924,165300,125818770,2435,2435,2435,2435,0
|
|
20240924,165200,125818770,2435,2435,2435,2435,0
|
|
20240924,165100,125818770,2435,2435,2435,2435,566
|
|
20240924,165000,125818770,2435,2435,2435,2435,0
|
|
20240924,164900,125818770,2435,2435,2435,2435,0
|
|
20240924,164800,125818770,2435,2435,2435,2435,0
|
|
20240924,164700,125818770,2435,2435,2435,2435,0
|
|
20240924,164600,125818770,2435,2435,2435,2435,0
|
|
20240924,164500,125818770,2435,2435,2435,2435,0
|
|
20240924,164400,125818770,2435,2435,2435,2435,0
|
|
20240924,164300,125818770,2435,2435,2435,2435,0
|
|
20240924,164200,125818770,2435,2435,2435,2435,0
|
|
20240924,164100,125818770,2435,2435,2435,2435,0
|
|
20240924,164000,125818770,2435,2435,2435,2435,0
|
|
20240924,163900,125818770,2435,2435,2435,2435,0
|
|
20240924,163800,125818770,2435,2435,2435,2435,0
|
|
20240924,163700,125818770,2435,2435,2435,2435,0
|
|
20240924,163600,125818770,2435,2435,2435,2435,0
|
|
20240924,163500,125818770,2435,2435,2435,2435,0
|
|
20240924,163400,125818770,2435,2435,2435,2435,0
|
|
20240924,163300,125818770,2435,2435,2435,2435,0
|
|
20240924,163200,125818770,2435,2435,2435,2435,0
|
|
20240924,163100,125818770,2435,2435,2435,2435,0
|
|
20240924,163000,125818770,2435,2435,2435,2435,0
|
|
20240924,162900,125818770,2435,2435,2435,2435,0
|
|
20240924,162800,125818770,2435,2435,2435,2435,0
|
|
20240924,162700,125818770,2435,2435,2435,2435,0
|
|
20240924,162600,125818770,2435,2435,2435,2435,0
|
|
20240924,162500,125818770,2435,2435,2435,2435,0
|
|
20240924,162400,125818770,2435,2435,2435,2435,0
|
|
20240924,162300,125818770,2435,2435,2435,2435,0
|
|
20240924,162200,125818770,2435,2435,2435,2435,0
|
|
20240924,162100,125818770,2435,2435,2435,2435,566
|
|
20240924,162000,125818770,2435,2435,2435,2435,0
|
|
20240924,161900,125818770,2435,2435,2435,2435,0
|
|
20240924,161800,125818770,2435,2435,2435,2435,0
|
|
20240924,161700,125818770,2435,2435,2435,2435,0
|
|
20240924,161600,125818770,2435,2435,2435,2435,0
|
|
20240924,161500,125818770,2435,2435,2435,2435,0
|
|
20240924,161400,125818770,2435,2435,2435,2435,0
|
|
20240924,161300,125818770,2435,2435,2435,2435,0
|
|
20240924,161200,125818770,2435,2435,2435,2435,0
|
|
20240924,161100,125818770,2435,2435,2435,2435,0
|
|
20240924,161000,125818770,2435,2435,2435,2435,0
|
|
20240924,160900,125818770,2435,2435,2435,2435,0
|
|
20240924,160800,125818770,2435,2435,2435,2435,0
|
|
20240924,160700,125818770,2435,2435,2435,2435,0
|
|
20240924,160600,125818770,2435,2435,2435,2435,0
|
|
20240924,160500,125818770,2435,2435,2435,2435,0
|
|
20240924,160400,125818770,2435,2435,2435,2435,0
|
|
20240924,160300,125818770,2435,2435,2435,2435,0
|
|
20240924,160200,125818770,2435,2435,2435,2435,0
|
|
20240924,160100,125818770,2435,2435,2435,2435,0
|
|
20240924,160000,125818770,2435,2435,2435,2435,0
|
|
20240924,155900,125818770,2435,2435,2435,2435,0
|
|
20240924,155800,125818770,2435,2435,2435,2435,0
|
|
20240924,155700,125818770,2435,2435,2435,2435,0
|
|
20240924,155600,125818770,2435,2435,2435,2435,0
|
|
20240924,155500,125818770,2435,2435,2435,2435,0
|
|
20240924,155400,125818770,2435,2435,2435,2435,0
|
|
20240924,155300,125818770,2435,2435,2435,2435,0
|
|
20240924,155200,125818770,2435,2435,2435,2435,0
|
|
20240924,155100,125818770,2435,2435,2435,2435,566
|
|
20240924,155000,125818770,2435,2435,2435,2435,0
|
|
20240924,154900,125818770,2435,2435,2435,2435,0
|
|
20240924,154800,125818770,2435,2435,2435,2435,0
|
|
20240924,154700,125818770,2435,2435,2435,2435,0
|
|
20240924,154600,125818770,2435,2435,2435,2435,0
|
|
20240924,154500,125818770,2435,2435,2435,2435,0
|
|
20240924,154400,125818770,2435,2435,2435,2435,0
|
|
20240924,154300,125818770,2435,2435,2435,2435,0
|
|
20240924,154200,125818770,2435,2435,2435,2435,0
|
|
20240924,154100,125818770,2435,2435,2435,2435,0
|
|
20240924,154000,125818770,2435,2435,2435,2435,0
|
|
20240924,153900,125818770,2435,2435,2435,2435,0
|
|
20240924,153800,125818770,2435,2435,2435,2435,0
|
|
20240924,153700,125818770,2435,2435,2435,2435,0
|
|
20240924,153600,125818770,2435,2435,2435,2435,0
|
|
20240924,153500,125818770,2435,2435,2435,2435,0
|
|
20240924,153400,125818770,2435,2435,2435,2435,0
|
|
20240924,153300,125818770,2435,2435,2435,2435,0
|
|
20240924,153200,125818770,2435,2435,2435,2435,0
|
|
20240924,153100,125818770,2435,2435,2435,2435,0
|
|
20240924,153000,125818770,2435,2435,2435,2435,566
|
|
20240924,152900,124440560,2420,2420,2420,2420,0
|
|
20240924,152800,124440560,2420,2420,2420,2420,0
|
|
20240924,152700,124440560,2420,2420,2420,2420,0
|
|
20240924,152600,124440560,2420,2420,2420,2420,0
|
|
20240924,152500,124440560,2420,2420,2420,2420,0
|
|
20240924,152400,124440560,2420,2420,2420,2420,0
|
|
20240924,152300,124440560,2420,2420,2420,2420,0
|
|
20240924,152200,124440560,2420,2420,2420,2420,0
|
|
20240924,152100,124440560,2420,2420,2420,2420,0
|
|
20240924,152000,124440560,2420,2420,2420,2420,0
|
|
20240924,151900,124440560,2420,2420,2420,2420,0
|
|
20240924,151800,124440560,2420,2420,2420,2415,1868
|
|
20240924,151700,119920420,2420,2420,2420,2420,3
|
|
20240924,151600,119913160,2400,2400,2400,2400,0
|
|
20240924,151500,119913160,2400,2405,2420,2400,84
|
|
20240924,151400,119711440,2415,2415,2415,2415,0
|
|
20240924,151300,119711440,2415,2415,2415,2415,0
|
|
20240924,151200,119711440,2415,2415,2415,2415,0
|
|
20240924,151100,119711440,2415,2415,2415,2415,0
|
|
20240924,151000,119711440,2415,2415,2415,2415,0
|
|
20240924,150900,119711440,2415,2415,2415,2415,37
|
|
20240924,150800,119622085,2415,2415,2415,2415,1
|
|
20240924,150700,119619670,2400,2400,2400,2400,0
|
|
20240924,150600,119619670,2400,2400,2400,2400,0
|
|
20240924,150500,119619670,2400,2405,2405,2400,355
|
|
20240924,150400,118767665,2415,2415,2415,2415,0
|
|
20240924,150300,118767665,2415,2415,2415,2415,0
|
|
20240924,150200,118767665,2415,2415,2415,2415,0
|
|
20240924,150100,118767665,2415,2415,2415,2415,10
|
|
20240924,150000,118743515,2390,2405,2405,2390,240
|
|
20240924,145900,118169480,2425,2425,2425,2425,0
|
|
20240924,145800,118169480,2425,2410,2425,2370,3965
|
|
20240924,145700,108698210,2430,2430,2430,2430,0
|
|
20240924,145600,108698210,2430,2430,2430,2430,0
|
|
20240924,145500,108698210,2430,2430,2430,2430,0
|
|
20240924,145400,108698210,2430,2430,2430,2430,0
|
|
20240924,145300,108698210,2430,2430,2430,2430,0
|
|
20240924,145200,108698210,2430,2430,2430,2430,0
|
|
20240924,145100,108698210,2430,2430,2430,2430,1
|
|
20240924,145000,108695780,2425,2425,2425,2425,0
|
|
20240924,144900,108695780,2425,2425,2425,2425,0
|
|
20240924,144800,108695780,2425,2425,2425,2425,65
|
|
20240924,144700,108538155,2425,2425,2425,2425,0
|
|
20240924,144600,108538155,2425,2425,2425,2425,0
|
|
20240924,144500,108538155,2425,2425,2425,2425,119
|
|
20240924,144400,108249580,2425,2425,2425,2425,0
|
|
20240924,144300,108249580,2425,2425,2425,2425,0
|
|
20240924,144200,108249580,2425,2425,2425,2425,0
|
|
20240924,144100,108249580,2425,2425,2425,2425,0
|
|
20240924,144000,108249580,2425,2425,2425,2425,0
|
|
20240924,143900,108249580,2425,2425,2425,2425,0
|
|
20240924,143800,108249580,2425,2425,2425,2425,0
|
|
20240924,143700,108249580,2425,2415,2425,2400,501
|
|
20240924,143600,107046250,2425,2425,2425,2425,0
|
|
20240924,143500,107046250,2425,2425,2425,2425,0
|
|
20240924,143400,107046250,2425,2425,2425,2425,0
|
|
20240924,143300,107046250,2425,2425,2425,2425,0
|
|
20240924,143200,107046250,2425,2425,2425,2425,0
|
|
20240924,143100,107046250,2425,2420,2425,2400,1002
|
|
20240924,143000,104632785,2420,2420,2420,2420,46
|
|
20240924,142900,104521465,2400,2400,2400,2400,0
|
|
20240924,142800,104521465,2400,2400,2400,2400,0
|
|
20240924,142700,104521465,2400,2415,2415,2400,1000
|
|
20240924,142600,102115755,2440,2440,2440,2440,0
|
|
20240924,142500,102115755,2440,2440,2440,2440,0
|
|
20240924,142400,102115755,2440,2440,2440,2440,0
|
|
20240924,142300,102115755,2440,2440,2440,2440,0
|
|
20240924,142200,102115755,2440,2440,2440,2440,0
|
|
20240924,142100,102115755,2440,2440,2440,2440,0
|
|
20240924,142000,102115755,2440,2440,2440,2440,40
|
|
20240924,141900,102018155,2440,2425,2440,2410,1001
|
|
20240924,141800,99595345,2435,2435,2435,2435,0
|
|
20240924,141700,99595345,2435,2435,2435,2435,0
|
|
20240924,141600,99595345,2435,2435,2435,2435,173
|
|
20240924,141500,99174090,2435,2435,2435,2435,0
|
|
20240924,141400,99174090,2435,2435,2435,2435,0
|
|
20240924,141300,99174090,2435,2430,2435,2430,500
|
|
20240924,141200,97958165,2430,2430,2430,2430,15
|
|
20240924,141100,97921715,2430,2430,2430,2430,400
|
|
20240924,141000,96949715,2435,2435,2435,2435,0
|
|
20240924,140900,96949715,2435,2435,2435,2435,0
|
|
20240924,140800,96949715,2435,2435,2435,2435,4
|
|
20240924,140700,96939975,2435,2435,2435,2435,0
|
|
20240924,140600,96939975,2435,2435,2435,2435,0
|
|
20240924,140500,96939975,2435,2435,2435,2435,0
|
|
20240924,140400,96939975,2435,2435,2435,2435,561
|
|
20240924,140300,95573940,2435,2440,2440,2435,95
|
|
20240924,140200,95342415,2440,2440,2440,2440,0
|
|
20240924,140100,95342415,2440,2440,2440,2440,0
|
|
20240924,140000,95342415,2440,2440,2440,2440,26
|
|
20240924,135900,95278975,2440,2435,2440,2435,457
|
|
20240924,135800,94166080,2435,2435,2435,2435,0
|
|
20240924,135700,94166080,2435,2435,2435,2435,11
|
|
20240924,135600,94139295,2440,2440,2440,2440,25
|
|
20240924,135500,94078295,2440,2440,2440,2440,100
|
|
20240924,135400,93834295,2435,2435,2435,2435,11
|
|
20240924,135300,93807510,2440,2440,2440,2440,51
|
|
20240924,135200,93683070,2435,2435,2435,2435,0
|
|
20240924,135100,93683070,2435,2435,2435,2435,3
|
|
20240924,135000,93675765,2440,2435,2440,2435,49
|
|
20240924,134900,93556325,2440,2440,2440,2440,25
|
|
20240924,134800,93495325,2440,2440,2440,2440,0
|
|
20240924,134700,93495325,2440,2440,2440,2440,40
|
|
20240924,134600,93397725,2440,2440,2440,2440,0
|
|
20240924,134500,93397725,2440,2440,2440,2440,0
|
|
20240924,134400,93397725,2440,2435,2440,2435,56
|
|
20240924,134300,93261235,2435,2435,2435,2435,883
|
|
20240924,134200,91111130,2435,2435,2435,2435,0
|
|
20240924,134100,91111130,2435,2435,2435,2435,48
|
|
20240924,134000,90994250,2435,2435,2435,2435,0
|
|
20240924,133900,90994250,2435,2435,2435,2435,0
|
|
20240924,133800,90994250,2435,2440,2440,2435,69
|
|
20240924,133700,90826105,2440,2440,2440,2440,1
|
|
20240924,133600,90823665,2435,2435,2435,2435,0
|
|
20240924,133500,90823665,2435,2440,2440,2435,41
|
|
20240924,133400,90723705,2445,2445,2445,2445,0
|
|
20240924,133300,90723705,2445,2445,2445,2445,0
|
|
20240924,133200,90723705,2445,2440,2445,2430,1026
|
|
20240924,133100,88228175,2445,2440,2445,2440,845
|
|
20240924,133000,86166285,2440,2440,2440,2440,0
|
|
20240924,132900,86166285,2440,2440,2440,2440,173
|
|
20240924,132800,85744165,2440,2440,2440,2440,3001
|
|
20240924,132700,78421725,2445,2440,2445,2440,867
|
|
20240924,132600,76306170,2440,2440,2440,2440,40
|
|
20240924,132500,76208570,2440,2440,2440,2440,26
|
|
20240924,132400,76145130,2440,2440,2440,2440,0
|
|
20240924,132300,76145130,2440,2440,2440,2440,39
|
|
20240924,132200,76049970,2435,2435,2435,2435,0
|
|
20240924,132100,76049970,2435,2435,2435,2435,5
|
|
20240924,132000,76037795,2440,2445,2445,2440,68
|
|
20240924,131900,75871750,2440,2440,2440,2440,0
|
|
20240924,131800,75871750,2440,2440,2440,2440,0
|
|
20240924,131700,75871750,2440,2445,2445,2440,59
|
|
20240924,131600,75727660,2445,2445,2445,2445,0
|
|
20240924,131500,75727660,2445,2445,2445,2445,0
|
|
20240924,131400,75727660,2445,2445,2445,2445,26
|
|
20240924,131300,75664090,2440,2440,2440,2440,19
|
|
20240924,131200,75617730,2445,2445,2445,2445,0
|
|
20240924,131100,75617730,2445,2445,2445,2445,27
|
|
20240924,131000,75551715,2440,2435,2440,2435,210
|
|
20240924,130900,75039445,2440,2440,2440,2440,0
|
|
20240924,130800,75039445,2440,2445,2445,2440,2155
|
|
20240924,130700,69781115,2445,2440,2445,2440,548
|
|
20240924,130600,68443930,2425,2435,2435,2425,117
|
|
20240924,130500,68159975,2440,2440,2440,2440,51
|
|
20240924,130400,68035535,2440,2440,2440,2440,0
|
|
20240924,130300,68035535,2440,2440,2440,2440,12
|
|
20240924,130200,68006255,2440,2440,2440,2440,26
|
|
20240924,130100,67942815,2440,2440,2440,2440,28
|
|
20240924,130000,67874495,2440,2440,2440,2440,0
|
|
20240924,125900,67874495,2440,2435,2440,2435,40
|
|
20240924,125800,67777045,2435,2435,2435,2435,8
|
|
20240924,125700,67757565,2440,2440,2440,2435,76
|
|
20240924,125600,67572335,2440,2440,2440,2440,26
|
|
20240924,125500,67508895,2440,2440,2440,2440,13
|
|
20240924,125400,67477175,2440,2440,2440,2440,0
|
|
20240924,125300,67477175,2440,2440,2440,2435,1156
|
|
20240924,125200,64662070,2440,2440,2440,2440,0
|
|
20240924,125100,64662070,2440,2440,2440,2440,15
|
|
20240924,125000,64625470,2440,2435,2440,2435,48
|
|
20240924,124900,64508465,2435,2435,2435,2435,0
|
|
20240924,124800,64508465,2435,2435,2435,2435,15
|
|
20240924,124700,64471940,2440,2435,2440,2435,176
|
|
20240924,124600,64042630,2435,2435,2435,2435,0
|
|
20240924,124500,64042630,2435,2435,2435,2435,24
|
|
20240924,124400,63984190,2440,2440,2440,2440,26
|
|
20240924,124300,63920750,2435,2440,2440,2435,238
|
|
20240924,124200,63340220,2450,2450,2450,2450,0
|
|
20240924,124100,63340220,2450,2445,2450,2445,39
|
|
20240924,124000,63244735,2445,2440,2445,2440,5182
|
|
20240924,123900,50575485,2435,2435,2435,2435,15
|
|
20240924,123800,50538960,2440,2440,2440,2440,26
|
|
20240924,123700,50475520,2435,2435,2435,2435,26
|
|
20240924,123600,50412210,2435,2435,2435,2435,0
|
|
20240924,123500,50412210,2435,2435,2435,2435,37
|
|
20240924,123400,50322115,2435,2435,2435,2435,0
|
|
20240924,123300,50322115,2435,2435,2435,2435,27
|
|
20240924,123200,50256370,2435,2440,2440,2435,68
|
|
20240924,123100,50090660,2440,2440,2440,2440,412
|
|
20240924,123000,49085380,2435,2435,2435,2435,0
|
|
20240924,122900,49085380,2435,2440,2440,2435,125
|
|
20240924,122800,48780740,2445,2445,2445,2445,1
|
|
20240924,122700,48778295,2435,2435,2435,2435,16
|
|
20240924,122600,48739335,2440,2440,2440,2440,26
|
|
20240924,122500,48675895,2435,2440,2440,2435,181
|
|
20240924,122400,48234365,2435,2440,2440,2435,116
|
|
20240924,122300,47951405,2440,2440,2440,2440,26
|
|
20240924,122200,47887965,2435,2435,2435,2435,0
|
|
20240924,122100,47887965,2435,2435,2435,2435,77
|
|
20240924,122000,47700470,2440,2440,2440,2440,161
|
|
20240924,121900,47307630,2440,2440,2440,2435,650
|
|
20240924,121800,45721880,2440,2440,2440,2440,0
|
|
20240924,121700,45721880,2440,2440,2440,2440,26
|
|
20240924,121600,45658440,2435,2435,2435,2435,0
|
|
20240924,121500,45658440,2435,2435,2435,2435,0
|
|
20240924,121400,45658440,2435,2440,2440,2435,48
|
|
20240924,121300,45541430,2435,2435,2435,2435,38
|
|
20240924,121200,45448900,2440,2440,2440,2440,0
|
|
20240924,121100,45448900,2440,2440,2440,2440,150
|
|
20240924,121000,45082900,2405,2405,2405,2405,0
|
|
20240924,120900,45082900,2405,2405,2405,2405,0
|
|
20240924,120800,45082900,2405,2440,2440,2405,1029
|
|
20240924,120700,42599375,2440,2440,2440,2440,0
|
|
20240924,120600,42599375,2440,2440,2440,2440,0
|
|
20240924,120500,42599375,2440,2430,2440,2430,440
|
|
20240924,120400,41526830,2430,2430,2430,2430,2200
|
|
20240924,120300,36180830,2430,2430,2430,2430,0
|
|
20240924,120200,36180830,2430,2430,2430,2430,0
|
|
20240924,120100,36180830,2430,2425,2430,2425,898
|
|
20240924,120000,34003050,2425,2425,2425,2425,412
|
|
20240924,115900,33003950,2425,2425,2425,2425,14
|
|
20240924,115800,32970000,2425,2420,2425,2420,47
|
|
20240924,115700,32856130,2425,2425,2425,2425,25
|
|
20240924,115600,32795505,2425,2425,2425,2425,0
|
|
20240924,115500,32795505,2425,2420,2425,2420,41
|
|
20240924,115400,32696085,2425,2425,2425,2425,50
|
|
20240924,115300,32574835,2425,2425,2425,2425,71
|
|
20240924,115200,32402660,2425,2425,2425,2425,26
|
|
20240924,115100,32339610,2425,2425,2425,2425,17
|
|
20240924,115000,32298385,2425,2425,2425,2425,0
|
|
20240924,114900,32298385,2425,2420,2425,2420,48
|
|
20240924,114800,32181990,2425,2425,2425,2425,2
|
|
20240924,114700,32177140,2425,2425,2425,2425,17
|
|
20240924,114600,32135915,2425,2425,2425,2425,26
|
|
20240924,114500,32072865,2425,2425,2425,2425,21
|
|
20240924,114400,32021940,2425,2425,2425,2425,0
|
|
20240924,114300,32021940,2425,2420,2425,2420,33
|
|
20240924,114200,31941950,2420,2420,2420,2420,0
|
|
20240924,114100,31941950,2420,2420,2420,2420,28
|
|
20240924,114000,31874190,2425,2415,2425,2415,40
|
|
20240924,113900,31777330,2415,2425,2425,2415,510
|
|
20240924,113800,30544020,2420,2420,2420,2420,500
|
|
20240924,113700,29334020,2420,2425,2425,2420,47
|
|
20240924,113600,29220050,2425,2425,2425,2425,0
|
|
20240924,113500,29220050,2425,2425,2425,2425,18
|
|
20240924,113400,29176400,2425,2425,2425,2425,25
|
|
20240924,113300,29115775,2425,2425,2425,2425,107
|
|
20240924,113200,28856300,2420,2420,2420,2420,501
|
|
20240924,113100,27643880,2420,2425,2425,2420,45
|
|
20240924,113000,27534760,2425,2425,2425,2425,0
|
|
20240924,112900,27534760,2425,2425,2425,2425,28
|
|
20240924,112800,27466860,2425,2425,2425,2425,26
|
|
20240924,112700,27403810,2425,2425,2425,2425,11
|
|
20240924,112600,27377135,2420,2420,2420,2420,1
|
|
20240924,112500,27374715,2425,2425,2425,2425,46
|
|
20240924,112400,27263165,2425,2425,2425,2425,0
|
|
20240924,112300,27263165,2425,2425,2425,2425,18
|
|
20240924,112200,27219515,2425,2425,2425,2425,25
|
|
20240924,112100,27158890,2425,2420,2425,2420,40
|
|
20240924,112000,27061995,2420,2420,2420,2420,1
|
|
20240924,111900,27059575,2425,2425,2425,2425,45
|
|
20240924,111800,26950450,2420,2420,2420,2420,3
|
|
20240924,111700,26943190,2425,2425,2425,2425,22
|
|
20240924,111600,26889840,2425,2425,2425,2425,26
|
|
20240924,111500,26826790,2425,2420,2425,2420,18
|
|
20240924,111400,26783145,2425,2425,2425,2425,0
|
|
20240924,111300,26783145,2425,2425,2425,2425,54
|
|
20240924,111200,26652195,2425,2425,2425,2425,2
|
|
20240924,111100,26647345,2425,2425,2425,2425,10
|
|
20240924,111000,26623095,2425,2420,2425,2420,40
|
|
20240924,110900,26526165,2420,2425,2425,2420,24
|
|
20240924,110800,26467970,2425,2425,2425,2425,155
|
|
20240924,110700,26092095,2430,2430,2430,2430,40
|
|
20240924,110600,25994895,2430,2430,2430,2430,0
|
|
20240924,110500,25994895,2430,2430,2430,2430,23
|
|
20240924,110400,25939005,2430,2425,2430,2425,47
|
|
20240924,110300,25824900,2425,2430,2430,2425,17
|
|
20240924,110200,25783595,2430,2430,2430,2430,0
|
|
20240924,110100,25783595,2430,2430,2430,2430,53
|
|
20240924,110000,25654805,2430,2430,2430,2430,0
|
|
20240924,105900,25654805,2430,2430,2430,2430,11
|
|
20240924,105800,25628075,2430,2425,2430,2425,27
|
|
20240924,105700,25562470,2430,2430,2430,2430,24
|
|
20240924,105600,25504150,2430,2430,2430,2430,0
|
|
20240924,105500,25504150,2430,2430,2430,2430,40
|
|
20240924,105400,25406950,2430,2430,2430,2430,1
|
|
20240924,105300,25404520,2430,2425,2430,2425,47
|
|
20240924,105200,25290415,2425,2430,2430,2425,53
|
|
20240924,105100,25161765,2430,2430,2430,2430,13
|
|
20240924,105000,25130175,2430,2430,2430,2430,0
|
|
20240924,104900,25130175,2430,2430,2430,2430,48
|
|
20240924,104800,25013535,2430,2430,2430,2430,82
|
|
20240924,104700,24814275,2430,2430,2430,2430,16
|
|
20240924,104600,24775395,2425,2430,2430,2425,27
|
|
20240924,104500,24709790,2430,2430,2430,2430,19
|
|
20240924,104400,24663620,2430,2430,2430,2430,0
|
|
20240924,104300,24663620,2430,2430,2430,2430,45
|
|
20240924,104200,24554270,2430,2430,2430,2430,0
|
|
20240924,104100,24554270,2430,2425,2430,2425,43
|
|
20240924,104000,24449865,2425,2430,2430,2425,27
|
|
20240924,103900,24384260,2430,2430,2430,2430,13
|
|
20240924,103800,24352670,2430,2430,2430,2430,0
|
|
20240924,103700,24352670,2430,2430,2430,2430,94
|
|
20240924,103600,24124250,2425,2425,2425,2425,3
|
|
20240924,103500,24116975,2425,2430,2430,2425,11
|
|
20240924,103400,24090250,2430,2435,2435,2430,794
|
|
20240924,103300,22160700,2435,2435,2435,2435,23
|
|
20240924,103200,22104695,2430,2430,2430,2430,512
|
|
20240924,103100,20860535,2430,2430,2430,2430,41
|
|
20240924,103000,20760905,2425,2425,2425,2425,17
|
|
20240924,102900,20719680,2425,2430,2430,2425,28
|
|
20240924,102800,20651645,2425,2430,2430,2425,43
|
|
20240924,102700,20547240,2430,2430,2430,2430,17
|
|
20240924,102600,20505930,2430,2430,2430,2430,0
|
|
20240924,102500,20505930,2430,2430,2430,2430,46
|
|
20240924,102400,20394150,2425,2425,2425,2425,1
|
|
20240924,102300,20391725,2430,2430,2430,2425,99
|
|
20240924,102200,20151555,2425,2435,2435,2425,26
|
|
20240924,102100,20088255,2435,2430,2435,2430,20
|
|
20240924,102000,20039650,2435,2435,2435,2435,0
|
|
20240924,101900,20039650,2435,2435,2435,2430,66
|
|
20240924,101800,19879040,2430,2430,2430,2430,1
|
|
20240924,101700,19876610,2435,2435,2435,2435,0
|
|
20240924,101600,19876610,2435,2435,2435,2435,26
|
|
20240924,101500,19813300,2430,2430,2430,2430,18
|
|
20240924,101400,19769560,2435,2435,2435,2435,0
|
|
20240924,101300,19769560,2435,2430,2435,2430,191
|
|
20240924,101200,19304595,2425,2425,2425,2425,1
|
|
20240924,101100,19302170,2430,2430,2430,2430,0
|
|
20240924,101000,19302170,2430,2435,2435,2430,40
|
|
20240924,100900,19204840,2430,2430,2430,2430,26
|
|
20240924,100800,19141660,2430,2430,2430,2430,0
|
|
20240924,100700,19141660,2430,2430,2430,2430,327
|
|
20240924,100600,18347050,2435,2435,2435,2435,215
|
|
20240924,100500,17823525,2435,2435,2435,2435,19
|
|
20240924,100400,17777260,2430,2430,2430,2430,39
|
|
20240924,100300,17682490,2440,2435,2440,2435,46
|
|
20240924,100200,17570350,2435,2435,2435,2435,37
|
|
20240924,100100,17480255,2435,2435,2435,2435,22
|
|
20240924,100000,17426685,2435,2435,2435,2435,46
|
|
20240924,095900,17314675,2435,2435,2435,2435,0
|
|
20240924,095800,17314675,2435,2435,2435,2435,18
|
|
20240924,095700,17270845,2440,2435,2440,2435,53
|
|
20240924,095600,17141660,2430,2430,2430,2430,46
|
|
20240924,095500,17029880,2430,2435,2435,2430,119
|
|
20240924,095400,16740120,2440,2440,2440,2440,126
|
|
20240924,095300,16432680,2440,2435,2440,2435,55
|
|
20240924,095200,16298720,2435,2435,2440,2435,354
|
|
20240924,095100,15435260,2440,2440,2440,2425,54
|
|
20240924,095000,15303675,2435,2430,2435,2430,20
|
|
20240924,094900,15255005,2440,2440,2440,2440,0
|
|
20240924,094800,15255005,2440,2430,2440,2430,28
|
|
20240924,094700,15186705,2430,2430,2430,2430,17
|
|
20240924,094600,15145395,2430,2430,2430,2430,50
|
|
20240924,094500,15023895,2435,2435,2435,2435,26
|
|
20240924,094400,14960585,2435,2430,2435,2430,38
|
|
20240924,094300,14868060,2435,2435,2435,2435,94
|
|
20240924,094200,14639170,2435,2435,2435,2435,26
|
|
20240924,094100,14575860,2435,2440,2440,2435,7
|
|
20240924,094000,14558805,2435,2440,2440,2435,41
|
|
20240924,093900,14458950,2440,2430,2440,2430,27
|
|
20240924,093800,14393080,2425,2425,2425,2425,10
|
|
20240924,093700,14368830,2435,2435,2435,2435,39
|
|
20240924,093600,14273865,2440,2440,2440,2440,25
|
|
20240924,093500,14212865,2440,2440,2440,2440,0
|
|
20240924,093400,14212865,2440,2440,2440,2440,0
|
|
20240924,093300,14212865,2440,2435,2440,2425,86
|
|
20240924,093200,14003335,2440,2440,2440,2440,0
|
|
20240924,093100,14003335,2440,2440,2440,2440,0
|
|
20240924,093000,14003335,2440,2425,2440,2425,33
|
|
20240924,092900,13922920,2420,2420,2420,2420,0
|
|
20240924,092800,13922920,2420,2420,2420,2420,0
|
|
20240924,092700,13922920,2420,2435,2440,2420,67
|
|
20240924,092600,13760000,2440,2440,2440,2440,1
|
|
20240924,092500,13757560,2435,2435,2435,2435,21
|
|
20240924,092400,13706425,2440,2440,2440,2440,28
|
|
20240924,092300,13638105,2435,2435,2435,2435,18
|
|
20240924,092200,13594275,2430,2430,2430,2430,0
|
|
20240924,092100,13594275,2430,2435,2440,2430,46
|
|
20240924,092000,13482145,2435,2435,2435,2435,3696
|
|
20240924,091900,4482385,2440,2440,2440,2440,0
|
|
20240924,091800,4482385,2440,2440,2440,2435,544
|
|
20240924,091700,3157525,2435,2435,2435,2435,4
|
|
20240924,091600,3147785,2435,2430,2435,2430,24
|
|
20240924,091500,3089350,2440,2440,2440,2435,57
|
|
20240924,091400,2950345,2440,2440,2440,2440,2
|
|
20240924,091300,2945465,2435,2435,2440,2435,502
|
|
20240924,091200,1723085,2435,2435,2435,2435,48
|
|
20240924,091100,1606205,2435,2435,2435,2435,0
|
|
20240924,091000,1606205,2435,2430,2435,2430,19
|
|
20240924,090900,1559950,2435,2440,2440,2435,155
|
|
20240924,090800,1182390,2435,2435,2435,2435,153
|
|
20240924,090700,809835,2435,2435,2435,2435,49
|
|
20240924,090600,690520,2440,2440,2440,2440,38
|
|
20240924,090500,597800,2435,2435,2435,2435,20
|
|
20240924,090400,549100,2430,2430,2430,2430,16
|
|
20240924,090300,510220,2445,2445,2445,2445,26
|
|
20240924,090200,446650,2445,2445,2445,2445,0
|
|
20240924,090100,446650,2445,2445,2445,2445,0
|
|
20240924,090000,446650,2445,2440,2445,2430,116
|