624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,192100,193790440,2485,2485,2485,2485,1679
|
|
20240925,192000,193790440,2485,2485,2485,2485,0
|
|
20240925,191900,193790440,2485,2485,2485,2485,0
|
|
20240925,191800,193790440,2485,2485,2485,2485,0
|
|
20240925,191700,193790440,2485,2485,2485,2485,0
|
|
20240925,191600,193790440,2485,2485,2485,2485,0
|
|
20240925,191500,193790440,2485,2485,2485,2485,0
|
|
20240925,191400,193790440,2485,2485,2485,2485,0
|
|
20240925,191300,193790440,2485,2485,2485,2485,0
|
|
20240925,191200,193790440,2485,2485,2485,2485,0
|
|
20240925,191100,193790440,2485,2485,2485,2485,0
|
|
20240925,191000,193790440,2485,2485,2485,2485,0
|
|
20240925,190900,193790440,2485,2485,2485,2485,0
|
|
20240925,190800,193790440,2485,2485,2485,2485,0
|
|
20240925,190700,193790440,2485,2485,2485,2485,0
|
|
20240925,190600,193790440,2485,2485,2485,2485,0
|
|
20240925,190500,193790440,2485,2485,2485,2485,0
|
|
20240925,190400,193790440,2485,2485,2485,2485,0
|
|
20240925,190300,193790440,2485,2485,2485,2485,0
|
|
20240925,190200,193790440,2485,2485,2485,2485,0
|
|
20240925,190100,193790440,2485,2485,2485,2485,0
|
|
20240925,190000,193790440,2485,2485,2485,2485,0
|
|
20240925,185900,193790440,2485,2485,2485,2485,0
|
|
20240925,185800,193790440,2485,2485,2485,2485,0
|
|
20240925,185700,193790440,2485,2485,2485,2485,0
|
|
20240925,185600,193790440,2485,2485,2485,2485,0
|
|
20240925,185500,193790440,2485,2485,2485,2485,0
|
|
20240925,185400,193790440,2485,2485,2485,2485,0
|
|
20240925,185300,193790440,2485,2485,2485,2485,0
|
|
20240925,185200,193790440,2485,2485,2485,2485,0
|
|
20240925,185100,193790440,2485,2485,2485,2485,1679
|
|
20240925,185000,193790440,2485,2485,2485,2485,0
|
|
20240925,184900,193790440,2485,2485,2485,2485,0
|
|
20240925,184800,193790440,2485,2485,2485,2485,0
|
|
20240925,184700,193790440,2485,2485,2485,2485,0
|
|
20240925,184600,193790440,2485,2485,2485,2485,0
|
|
20240925,184500,193790440,2485,2485,2485,2485,0
|
|
20240925,184400,193790440,2485,2485,2485,2485,0
|
|
20240925,184300,193790440,2485,2485,2485,2485,0
|
|
20240925,184200,193790440,2485,2485,2485,2485,0
|
|
20240925,184100,193790440,2485,2485,2485,2485,0
|
|
20240925,184000,193790440,2485,2485,2485,2485,0
|
|
20240925,183900,193790440,2485,2485,2485,2485,0
|
|
20240925,183800,193790440,2485,2485,2485,2485,0
|
|
20240925,183700,193790440,2485,2485,2485,2485,0
|
|
20240925,183600,193790440,2485,2485,2485,2485,0
|
|
20240925,183500,193790440,2485,2485,2485,2485,0
|
|
20240925,183400,193790440,2485,2485,2485,2485,0
|
|
20240925,183300,193790440,2485,2485,2485,2485,0
|
|
20240925,183200,193790440,2485,2485,2485,2485,0
|
|
20240925,183100,193790440,2485,2485,2485,2485,0
|
|
20240925,183000,193790440,2485,2485,2485,2485,0
|
|
20240925,182900,193790440,2485,2485,2485,2485,0
|
|
20240925,182800,193790440,2485,2485,2485,2485,0
|
|
20240925,182700,193790440,2485,2485,2485,2485,0
|
|
20240925,182600,193790440,2485,2485,2485,2485,0
|
|
20240925,182500,193790440,2485,2485,2485,2485,0
|
|
20240925,182400,193790440,2485,2485,2485,2485,0
|
|
20240925,182300,193790440,2485,2485,2485,2485,0
|
|
20240925,182200,193790440,2485,2485,2485,2485,0
|
|
20240925,182100,193790440,2485,2485,2485,2485,1679
|
|
20240925,182000,193790440,2485,2485,2485,2485,0
|
|
20240925,181900,193790440,2485,2485,2485,2485,0
|
|
20240925,181800,193790440,2485,2485,2485,2485,0
|
|
20240925,181700,193790440,2485,2485,2485,2485,0
|
|
20240925,181600,193790440,2485,2485,2485,2485,0
|
|
20240925,181500,193790440,2485,2485,2485,2485,0
|
|
20240925,181400,193790440,2485,2485,2485,2485,0
|
|
20240925,181300,193790440,2485,2485,2485,2485,0
|
|
20240925,181200,193790440,2485,2485,2485,2485,0
|
|
20240925,181100,193790440,2485,2485,2485,2485,0
|
|
20240925,181000,193790440,2485,2485,2485,2485,0
|
|
20240925,180900,193790440,2485,2485,2485,2485,0
|
|
20240925,180800,193790440,2485,2485,2485,2485,0
|
|
20240925,180700,193790440,2485,2485,2485,2485,0
|
|
20240925,180600,193790440,2485,2485,2485,2485,0
|
|
20240925,180500,193790440,2485,2485,2485,2485,0
|
|
20240925,180400,193790440,2485,2485,2485,2485,0
|
|
20240925,180300,193790440,2485,2485,2485,2485,0
|
|
20240925,180200,193790440,2485,2485,2485,2485,0
|
|
20240925,180100,193790440,2485,2485,2485,2485,0
|
|
20240925,180000,193790440,2485,2485,2485,2485,0
|
|
20240925,175900,193790440,2485,2485,2485,2485,0
|
|
20240925,175800,193790440,2485,2485,2485,2485,0
|
|
20240925,175700,193790440,2485,2485,2485,2485,0
|
|
20240925,175600,193790440,2485,2485,2485,2485,0
|
|
20240925,175500,193790440,2485,2485,2485,2485,0
|
|
20240925,175400,193790440,2485,2485,2485,2485,0
|
|
20240925,175300,193790440,2485,2485,2485,2485,0
|
|
20240925,175200,193790440,2485,2485,2485,2485,0
|
|
20240925,175100,193790440,2485,2485,2485,2485,1679
|
|
20240925,175000,193790440,2485,2485,2485,2485,0
|
|
20240925,174900,193790440,2485,2485,2485,2485,0
|
|
20240925,174800,193790440,2485,2485,2485,2485,0
|
|
20240925,174700,193790440,2485,2485,2485,2485,0
|
|
20240925,174600,193790440,2485,2485,2485,2485,0
|
|
20240925,174500,193790440,2485,2485,2485,2485,0
|
|
20240925,174400,193790440,2485,2485,2485,2485,0
|
|
20240925,174300,193790440,2485,2485,2485,2485,0
|
|
20240925,174200,193790440,2485,2485,2485,2485,0
|
|
20240925,174100,193790440,2485,2485,2485,2485,0
|
|
20240925,174000,193790440,2485,2485,2485,2485,0
|
|
20240925,173900,193790440,2485,2485,2485,2485,0
|
|
20240925,173800,193790440,2485,2485,2485,2485,0
|
|
20240925,173700,193790440,2485,2485,2485,2485,0
|
|
20240925,173600,193790440,2485,2485,2485,2485,0
|
|
20240925,173500,193790440,2485,2485,2485,2485,0
|
|
20240925,173400,193790440,2485,2485,2485,2485,0
|
|
20240925,173300,193790440,2485,2485,2485,2485,0
|
|
20240925,173200,193790440,2485,2485,2485,2485,0
|
|
20240925,173100,193790440,2485,2485,2485,2485,0
|
|
20240925,173000,193790440,2485,2485,2485,2485,0
|
|
20240925,172900,193790440,2485,2485,2485,2485,0
|
|
20240925,172800,193790440,2485,2485,2485,2485,0
|
|
20240925,172700,193790440,2485,2485,2485,2485,0
|
|
20240925,172600,193790440,2485,2485,2485,2485,0
|
|
20240925,172500,193790440,2485,2485,2485,2485,0
|
|
20240925,172400,193790440,2485,2485,2485,2485,0
|
|
20240925,172300,193790440,2485,2485,2485,2485,0
|
|
20240925,172200,193790440,2485,2485,2485,2485,0
|
|
20240925,172100,193790440,2485,2485,2485,2485,1679
|
|
20240925,172000,193790440,2485,2485,2485,2485,0
|
|
20240925,171900,193790440,2485,2485,2485,2485,0
|
|
20240925,171800,193790440,2485,2485,2485,2485,0
|
|
20240925,171700,193790440,2485,2485,2485,2485,0
|
|
20240925,171600,193790440,2485,2485,2485,2485,0
|
|
20240925,171500,193790440,2485,2485,2485,2485,0
|
|
20240925,171400,193790440,2485,2485,2485,2485,0
|
|
20240925,171300,193790440,2485,2485,2485,2485,0
|
|
20240925,171200,193790440,2485,2485,2485,2485,0
|
|
20240925,171100,193790440,2485,2485,2485,2485,0
|
|
20240925,171000,193790440,2485,2485,2485,2485,0
|
|
20240925,170900,193790440,2485,2485,2485,2485,0
|
|
20240925,170800,193790440,2485,2485,2485,2485,0
|
|
20240925,170700,193790440,2485,2485,2485,2485,0
|
|
20240925,170600,193790440,2485,2485,2485,2485,0
|
|
20240925,170500,193790440,2485,2485,2485,2485,0
|
|
20240925,170400,193790440,2485,2485,2485,2485,0
|
|
20240925,170300,193790440,2485,2485,2485,2485,0
|
|
20240925,170200,193790440,2485,2485,2485,2485,0
|
|
20240925,170100,193790440,2485,2485,2485,2485,0
|
|
20240925,170000,193790440,2485,2485,2485,2485,0
|
|
20240925,165900,193790440,2485,2485,2485,2485,0
|
|
20240925,165800,193790440,2485,2485,2485,2485,0
|
|
20240925,165700,193790440,2485,2485,2485,2485,0
|
|
20240925,165600,193790440,2485,2485,2485,2485,0
|
|
20240925,165500,193790440,2485,2485,2485,2485,0
|
|
20240925,165400,193790440,2485,2485,2485,2485,0
|
|
20240925,165300,193790440,2485,2485,2485,2485,0
|
|
20240925,165200,193790440,2485,2485,2485,2485,0
|
|
20240925,165100,193790440,2485,2485,2485,2485,1679
|
|
20240925,165000,193790440,2485,2485,2485,2485,0
|
|
20240925,164900,193790440,2485,2485,2485,2485,0
|
|
20240925,164800,193790440,2485,2485,2485,2485,0
|
|
20240925,164700,193790440,2485,2485,2485,2485,0
|
|
20240925,164600,193790440,2485,2485,2485,2485,0
|
|
20240925,164500,193790440,2485,2485,2485,2485,0
|
|
20240925,164400,193790440,2485,2485,2485,2485,0
|
|
20240925,164300,193790440,2485,2485,2485,2485,0
|
|
20240925,164200,193790440,2485,2485,2485,2485,0
|
|
20240925,164100,193790440,2485,2485,2485,2485,0
|
|
20240925,164000,193790440,2485,2485,2485,2485,0
|
|
20240925,163900,193790440,2485,2485,2485,2485,0
|
|
20240925,163800,193790440,2485,2485,2485,2485,0
|
|
20240925,163700,193790440,2485,2485,2485,2485,0
|
|
20240925,163600,193790440,2485,2485,2485,2485,0
|
|
20240925,163500,193790440,2485,2485,2485,2485,0
|
|
20240925,163400,193790440,2485,2485,2485,2485,0
|
|
20240925,163300,193790440,2485,2485,2485,2485,0
|
|
20240925,163200,193790440,2485,2485,2485,2485,0
|
|
20240925,163100,193790440,2485,2485,2485,2485,0
|
|
20240925,163000,193790440,2485,2485,2485,2485,0
|
|
20240925,162900,193790440,2485,2485,2485,2485,0
|
|
20240925,162800,193790440,2485,2485,2485,2485,0
|
|
20240925,162700,193790440,2485,2485,2485,2485,0
|
|
20240925,162600,193790440,2485,2485,2485,2485,0
|
|
20240925,162500,193790440,2485,2485,2485,2485,0
|
|
20240925,162400,193790440,2485,2485,2485,2485,0
|
|
20240925,162300,193790440,2485,2485,2485,2485,0
|
|
20240925,162200,193790440,2485,2485,2485,2485,0
|
|
20240925,162100,193790440,2485,2485,2485,2485,1679
|
|
20240925,162000,193790440,2485,2485,2485,2485,0
|
|
20240925,161900,193790440,2485,2485,2485,2485,0
|
|
20240925,161800,193790440,2485,2485,2485,2485,0
|
|
20240925,161700,193790440,2485,2485,2485,2485,0
|
|
20240925,161600,193790440,2485,2485,2485,2485,0
|
|
20240925,161500,193790440,2485,2485,2485,2485,0
|
|
20240925,161400,193790440,2485,2485,2485,2485,0
|
|
20240925,161300,193790440,2485,2485,2485,2485,0
|
|
20240925,161200,193790440,2485,2485,2485,2485,0
|
|
20240925,161100,193790440,2485,2485,2485,2485,0
|
|
20240925,161000,193790440,2485,2485,2485,2485,0
|
|
20240925,160900,193790440,2485,2485,2485,2485,0
|
|
20240925,160800,193790440,2485,2485,2485,2485,0
|
|
20240925,160700,193790440,2485,2485,2485,2485,0
|
|
20240925,160600,193790440,2485,2485,2485,2485,0
|
|
20240925,160500,193790440,2485,2485,2485,2485,0
|
|
20240925,160400,193790440,2485,2485,2485,2485,0
|
|
20240925,160300,193790440,2485,2485,2485,2485,0
|
|
20240925,160200,193790440,2485,2485,2485,2485,0
|
|
20240925,160100,193790440,2485,2485,2485,2485,0
|
|
20240925,160000,193790440,2485,2485,2485,2485,0
|
|
20240925,155900,193790440,2485,2485,2485,2485,0
|
|
20240925,155800,193790440,2485,2485,2485,2485,0
|
|
20240925,155700,193790440,2485,2485,2485,2485,0
|
|
20240925,155600,193790440,2485,2485,2485,2485,0
|
|
20240925,155500,193790440,2485,2485,2485,2485,0
|
|
20240925,155400,193790440,2485,2485,2485,2485,0
|
|
20240925,155300,193790440,2485,2485,2485,2485,0
|
|
20240925,155200,193790440,2485,2485,2485,2485,0
|
|
20240925,155100,193790440,2485,2485,2485,2485,1679
|
|
20240925,155000,193790440,2485,2485,2485,2485,0
|
|
20240925,154900,193790440,2485,2485,2485,2485,0
|
|
20240925,154800,193790440,2485,2485,2485,2485,0
|
|
20240925,154700,193790440,2485,2485,2485,2485,0
|
|
20240925,154600,193790440,2485,2485,2485,2485,0
|
|
20240925,154500,193790440,2485,2485,2485,2485,0
|
|
20240925,154400,193790440,2485,2485,2485,2485,0
|
|
20240925,154300,193790440,2485,2485,2485,2485,0
|
|
20240925,154200,193790440,2485,2485,2485,2485,0
|
|
20240925,154100,193790440,2485,2485,2485,2485,0
|
|
20240925,154000,193790440,2485,2485,2485,2485,0
|
|
20240925,153900,193790440,2485,2485,2485,2485,0
|
|
20240925,153800,193790440,2485,2485,2485,2485,0
|
|
20240925,153700,193790440,2485,2485,2485,2485,0
|
|
20240925,153600,193790440,2485,2485,2485,2485,0
|
|
20240925,153500,193790440,2485,2485,2485,2485,0
|
|
20240925,153400,193790440,2485,2485,2485,2485,0
|
|
20240925,153300,193790440,2485,2485,2485,2485,0
|
|
20240925,153200,193790440,2485,2485,2485,2485,0
|
|
20240925,153100,193790440,2485,2485,2485,2485,0
|
|
20240925,153000,193790440,2485,2485,2485,2485,1679
|
|
20240925,152900,189618125,2480,2480,2480,2480,0
|
|
20240925,152800,189618125,2480,2480,2480,2480,0
|
|
20240925,152700,189618125,2480,2480,2480,2480,0
|
|
20240925,152600,189618125,2480,2480,2480,2480,0
|
|
20240925,152500,189618125,2480,2480,2480,2480,0
|
|
20240925,152400,189618125,2480,2480,2480,2480,0
|
|
20240925,152300,189618125,2480,2480,2480,2480,0
|
|
20240925,152200,189618125,2480,2480,2480,2480,0
|
|
20240925,152100,189618125,2480,2480,2480,2480,0
|
|
20240925,152000,189618125,2480,2480,2480,2480,0
|
|
20240925,151900,189618125,2480,2470,2480,2470,2
|
|
20240925,151800,189613175,2480,2480,2480,2465,108
|
|
20240925,151700,189346925,2465,2470,2480,2465,436
|
|
20240925,151600,188272110,2480,2480,2480,2480,1
|
|
20240925,151500,188269630,2465,2465,2465,2465,13
|
|
20240925,151400,188237585,2480,2480,2480,2480,0
|
|
20240925,151300,188237585,2480,2480,2480,2480,1
|
|
20240925,151200,188235105,2465,2470,2470,2465,1586
|
|
20240925,151100,184322915,2470,2470,2470,2470,1
|
|
20240925,151000,184320445,2465,2465,2465,2465,81
|
|
20240925,150900,184120780,2470,2470,2470,2470,0
|
|
20240925,150800,184120780,2470,2470,2470,2470,0
|
|
20240925,150700,184120780,2470,2470,2470,2470,0
|
|
20240925,150600,184120780,2470,2470,2470,2470,0
|
|
20240925,150500,184120780,2470,2470,2470,2470,500
|
|
20240925,150400,182885780,2470,2470,2470,2470,186
|
|
20240925,150300,182426360,2470,2470,2470,2470,1
|
|
20240925,150200,182423890,2465,2465,2465,2465,0
|
|
20240925,150100,182423890,2465,2465,2465,2465,0
|
|
20240925,150000,182423890,2465,2470,2470,2465,111
|
|
20240925,145900,182149775,2465,2465,2470,2465,1636
|
|
20240925,145800,178110785,2470,2470,2470,2470,0
|
|
20240925,145700,178110785,2470,2480,2480,2470,3367
|
|
20240925,145600,169790425,2480,2480,2480,2480,0
|
|
20240925,145500,169790425,2480,2480,2480,2480,0
|
|
20240925,145400,169790425,2480,2480,2480,2480,0
|
|
20240925,145300,169790425,2480,2480,2480,2480,10
|
|
20240925,145200,169765625,2480,2480,2480,2480,300
|
|
20240925,145100,169021625,2480,2480,2480,2480,0
|
|
20240925,145000,169021625,2480,2480,2480,2480,13
|
|
20240925,144900,168989385,2480,2480,2480,2480,0
|
|
20240925,144800,168989385,2480,2485,2485,2480,5
|
|
20240925,144700,168976980,2495,2495,2495,2495,1
|
|
20240925,144600,168974485,2480,2480,2480,2480,0
|
|
20240925,144500,168974485,2480,2480,2480,2480,0
|
|
20240925,144400,168974485,2480,2480,2480,2480,0
|
|
20240925,144300,168974485,2480,2480,2480,2480,12
|
|
20240925,144200,168944725,2480,2480,2480,2480,0
|
|
20240925,144100,168944725,2480,2480,2480,2480,0
|
|
20240925,144000,168944725,2480,2485,2485,2480,9
|
|
20240925,143900,168922395,2480,2480,2480,2480,1
|
|
20240925,143800,168919915,2480,2480,2480,2480,2
|
|
20240925,143700,168914955,2500,2500,2500,2500,0
|
|
20240925,143600,168914955,2500,2485,2500,2485,1062
|
|
20240925,143500,166273205,2495,2495,2495,2495,0
|
|
20240925,143400,166273205,2495,2495,2495,2495,0
|
|
20240925,143300,166273205,2495,2495,2495,2495,0
|
|
20240925,143200,166273205,2495,2495,2495,2495,0
|
|
20240925,143100,166273205,2495,2490,2495,2490,2
|
|
20240925,143000,166268220,2485,2485,2495,2485,32
|
|
20240925,142900,166188670,2485,2485,2485,2485,0
|
|
20240925,142800,166188670,2485,2485,2485,2485,0
|
|
20240925,142700,166188670,2485,2485,2485,2485,209
|
|
20240925,142600,165669305,2485,2485,2485,2485,0
|
|
20240925,142500,165669305,2485,2475,2485,2475,25
|
|
20240925,142400,165607410,2475,2485,2485,2475,291
|
|
20240925,142300,164887175,2485,2485,2485,2485,0
|
|
20240925,142200,164887175,2485,2485,2485,2485,0
|
|
20240925,142100,164887175,2485,2485,2485,2485,0
|
|
20240925,142000,164887175,2485,2485,2485,2485,0
|
|
20240925,141900,164887175,2485,2490,2490,2485,190
|
|
20240925,141800,164415010,2490,2490,2490,2490,0
|
|
20240925,141700,164415010,2490,2490,2490,2490,0
|
|
20240925,141600,164415010,2490,2490,2490,2490,0
|
|
20240925,141500,164415010,2490,2495,2495,2490,145
|
|
20240925,141400,164053930,2495,2495,2500,2495,358
|
|
20240925,141300,163160705,2495,2495,2495,2495,242
|
|
20240925,141200,162556915,2500,2500,2500,2500,0
|
|
20240925,141100,162556915,2500,2500,2500,2500,0
|
|
20240925,141000,162556915,2500,2490,2500,2490,36
|
|
20240925,140900,162467155,2495,2485,2495,2485,1140
|
|
20240925,140800,159624405,2485,2485,2485,2485,0
|
|
20240925,140700,159624405,2485,2485,2485,2485,0
|
|
20240925,140600,159624405,2485,2485,2485,2485,126
|
|
20240925,140500,159311295,2485,2485,2485,2485,0
|
|
20240925,140400,159311295,2485,2485,2485,2485,0
|
|
20240925,140300,159311295,2485,2485,2485,2485,0
|
|
20240925,140200,159311295,2485,2485,2485,2485,0
|
|
20240925,140100,159311295,2485,2485,2485,2485,0
|
|
20240925,140000,159311295,2485,2485,2485,2485,0
|
|
20240925,135900,159311295,2485,2485,2485,2485,1
|
|
20240925,135800,159308810,2475,2480,2480,2475,16
|
|
20240925,135700,159269205,2485,2485,2485,2485,0
|
|
20240925,135600,159269205,2485,2485,2485,2485,0
|
|
20240925,135500,159269205,2485,2485,2485,2485,0
|
|
20240925,135400,159269205,2485,2485,2485,2485,0
|
|
20240925,135300,159269205,2485,2485,2485,2485,0
|
|
20240925,135200,159269205,2485,2485,2485,2485,0
|
|
20240925,135100,159269205,2485,2485,2485,2485,0
|
|
20240925,135000,159269205,2485,2485,2485,2485,0
|
|
20240925,134900,159269205,2485,2485,2485,2485,0
|
|
20240925,134800,159269205,2485,2475,2485,2475,5
|
|
20240925,134700,159256820,2485,2485,2485,2485,1
|
|
20240925,134600,159254335,2475,2475,2475,2475,0
|
|
20240925,134500,159254335,2475,2475,2475,2475,0
|
|
20240925,134400,159254335,2475,2475,2475,2475,238
|
|
20240925,134300,158665285,2475,2475,2475,2475,0
|
|
20240925,134200,158665285,2475,2475,2475,2475,3660
|
|
20240925,134100,149606785,2475,2475,2475,2475,0
|
|
20240925,134000,149606785,2475,2475,2475,2475,12
|
|
20240925,133900,149577085,2475,2475,2475,2475,0
|
|
20240925,133800,149577085,2475,2480,2480,2475,12
|
|
20240925,133700,149547360,2485,2485,2485,2485,0
|
|
20240925,133600,149547360,2485,2485,2485,2485,1
|
|
20240925,133500,149544875,2485,2485,2485,2485,1
|
|
20240925,133400,149542390,2490,2490,2490,2490,0
|
|
20240925,133300,149542390,2490,2490,2490,2490,0
|
|
20240925,133200,149542390,2490,2490,2490,2490,0
|
|
20240925,133100,149542390,2490,2490,2490,2490,0
|
|
20240925,133000,149542390,2490,2490,2490,2490,0
|
|
20240925,132900,149542390,2490,2490,2490,2490,0
|
|
20240925,132800,149542390,2490,2490,2490,2490,0
|
|
20240925,132700,149542390,2490,2490,2490,2490,0
|
|
20240925,132600,149542390,2490,2490,2490,2490,0
|
|
20240925,132500,149542390,2490,2490,2490,2490,139
|
|
20240925,132400,149196280,2490,2485,2490,2485,8
|
|
20240925,132300,149176385,2485,2485,2485,2485,6
|
|
20240925,132200,149161475,2495,2495,2495,2495,2000
|
|
20240925,132100,144171475,2495,2485,2495,2480,303
|
|
20240925,132000,143420015,2495,2475,2495,2475,10
|
|
20240925,131900,143395225,2475,2495,2495,2475,21
|
|
20240925,131800,143343230,2490,2490,2490,2490,822
|
|
20240925,131700,141296450,2490,2485,2490,2485,4216
|
|
20240925,131600,130802735,2485,2485,2485,2485,683
|
|
20240925,131500,129105480,2485,2485,2485,2485,3
|
|
20240925,131400,129098025,2485,2475,2485,2475,5000
|
|
20240925,131300,116691585,2475,2475,2475,2475,1134
|
|
20240925,131200,113884935,2465,2465,2465,2465,0
|
|
20240925,131100,113884935,2465,2465,2465,2465,0
|
|
20240925,131000,113884935,2465,2465,2465,2465,12
|
|
20240925,130900,113855355,2465,2465,2465,2465,0
|
|
20240925,130800,113855355,2465,2470,2470,2465,16
|
|
20240925,130700,113815900,2475,2475,2475,2475,0
|
|
20240925,130600,113815900,2475,2475,2475,2475,0
|
|
20240925,130500,113815900,2475,2475,2475,2475,0
|
|
20240925,130400,113815900,2475,2475,2475,2475,0
|
|
20240925,130300,113815900,2475,2475,2475,2475,0
|
|
20240925,130200,113815900,2475,2475,2475,2475,0
|
|
20240925,130100,113815900,2475,2475,2475,2475,0
|
|
20240925,130000,113815900,2475,2475,2475,2475,0
|
|
20240925,125900,113815900,2475,2475,2475,2475,70
|
|
20240925,125800,113642650,2475,2475,2475,2475,0
|
|
20240925,125700,113642650,2475,2475,2475,2475,1
|
|
20240925,125600,113640175,2460,2460,2460,2460,0
|
|
20240925,125500,113640175,2460,2460,2460,2460,16
|
|
20240925,125400,113600815,2460,2460,2460,2460,404
|
|
20240925,125300,112606975,2475,2475,2475,2475,0
|
|
20240925,125200,112606975,2475,2475,2475,2475,0
|
|
20240925,125100,112606975,2475,2475,2475,2475,0
|
|
20240925,125000,112606975,2475,2475,2475,2475,0
|
|
20240925,124900,112606975,2475,2475,2475,2475,0
|
|
20240925,124800,112606975,2475,2475,2475,2475,0
|
|
20240925,124700,112606975,2475,2475,2475,2475,0
|
|
20240925,124600,112606975,2475,2475,2475,2475,0
|
|
20240925,124500,112606975,2475,2475,2475,2475,1
|
|
20240925,124400,112604500,2460,2460,2460,2460,4
|
|
20240925,124300,112594660,2460,2470,2470,2460,50
|
|
20240925,124200,112471650,2475,2475,2475,2475,0
|
|
20240925,124100,112471650,2475,2465,2475,2465,6
|
|
20240925,124000,112456830,2465,2465,2465,2465,9
|
|
20240925,123900,112434645,2460,2460,2460,2460,0
|
|
20240925,123800,112434645,2460,2460,2460,2460,0
|
|
20240925,123700,112434645,2460,2460,2460,2460,0
|
|
20240925,123600,112434645,2460,2460,2460,2460,0
|
|
20240925,123500,112434645,2460,2460,2460,2460,0
|
|
20240925,123400,112434645,2460,2460,2460,2460,450
|
|
20240925,123300,111327645,2465,2465,2465,2465,1814
|
|
20240925,123200,106856135,2470,2470,2470,2470,1242
|
|
20240925,123100,103788395,2475,2475,2475,2475,0
|
|
20240925,123000,103788395,2475,2475,2475,2475,70
|
|
20240925,122900,103615145,2475,2475,2475,2475,0
|
|
20240925,122800,103615145,2475,2475,2475,2475,0
|
|
20240925,122700,103615145,2475,2475,2475,2475,0
|
|
20240925,122600,103615145,2475,2475,2475,2475,0
|
|
20240925,122500,103615145,2475,2475,2475,2475,0
|
|
20240925,122400,103615145,2475,2475,2475,2475,0
|
|
20240925,122300,103615145,2475,2475,2475,2475,246
|
|
20240925,122200,103006295,2475,2475,2475,2475,0
|
|
20240925,122100,103006295,2475,2475,2475,2475,0
|
|
20240925,122000,103006295,2475,2475,2475,2475,0
|
|
20240925,121900,103006295,2475,2475,2475,2475,0
|
|
20240925,121800,103006295,2475,2475,2475,2475,0
|
|
20240925,121700,103006295,2475,2475,2475,2475,0
|
|
20240925,121600,103006295,2475,2475,2475,2475,219
|
|
20240925,121500,102464270,2475,2475,2475,2475,0
|
|
20240925,121400,102464270,2475,2475,2475,2475,0
|
|
20240925,121300,102464270,2475,2475,2475,2475,0
|
|
20240925,121200,102464270,2475,2475,2475,2475,0
|
|
20240925,121100,102464270,2475,2475,2475,2475,0
|
|
20240925,121000,102464270,2475,2475,2475,2475,1016
|
|
20240925,120900,99949670,2475,2475,2475,2475,39
|
|
20240925,120800,99853145,2475,2475,2475,2475,0
|
|
20240925,120700,99853145,2475,2475,2475,2475,0
|
|
20240925,120600,99853145,2475,2475,2475,2475,0
|
|
20240925,120500,99853145,2475,2475,2475,2475,0
|
|
20240925,120400,99853145,2475,2475,2475,2475,2
|
|
20240925,120300,99848195,2475,2475,2475,2475,0
|
|
20240925,120200,99848195,2475,2475,2475,2475,0
|
|
20240925,120100,99848195,2475,2480,2480,2475,550
|
|
20240925,120000,98486940,2475,2475,2475,2475,16
|
|
20240925,115900,98447340,2475,2475,2475,2475,4
|
|
20240925,115800,98437440,2475,2475,2475,2475,7
|
|
20240925,115700,98420115,2470,2470,2470,2470,0
|
|
20240925,115600,98420115,2470,2470,2470,2470,0
|
|
20240925,115500,98420115,2470,2470,2470,2470,0
|
|
20240925,115400,98420115,2470,2470,2470,2470,0
|
|
20240925,115300,98420115,2470,2470,2470,2470,0
|
|
20240925,115200,98420115,2470,2470,2470,2470,42
|
|
20240925,115100,98316375,2470,2470,2470,2470,14
|
|
20240925,115000,98281795,2470,2470,2470,2470,16
|
|
20240925,114900,98242275,2470,2470,2470,2470,1
|
|
20240925,114800,98239805,2470,2470,2470,2470,0
|
|
20240925,114700,98239805,2470,2470,2470,2470,0
|
|
20240925,114600,98239805,2470,2470,2470,2470,8
|
|
20240925,114500,98220045,2470,2470,2470,2470,0
|
|
20240925,114400,98220045,2470,2470,2470,2470,0
|
|
20240925,114300,98220045,2470,2470,2470,2470,1
|
|
20240925,114200,98217575,2470,2470,2470,2470,0
|
|
20240925,114100,98217575,2470,2470,2470,2470,0
|
|
20240925,114000,98217575,2470,2470,2470,2470,11
|
|
20240925,113900,98190405,2470,2470,2470,2470,3
|
|
20240925,113800,98182995,2480,2480,2480,2480,13
|
|
20240925,113700,98150755,2470,2470,2470,2470,1
|
|
20240925,113600,98148285,2480,2480,2480,2480,0
|
|
20240925,113500,98148285,2480,2480,2480,2480,0
|
|
20240925,113400,98148285,2480,2475,2480,2475,491
|
|
20240925,113300,96933055,2475,2475,2475,2475,0
|
|
20240925,113200,96933055,2475,2475,2475,2475,1
|
|
20240925,113100,96930580,2475,2475,2475,2475,0
|
|
20240925,113000,96930580,2475,2475,2475,2475,13
|
|
20240925,112900,96898405,2475,2475,2475,2475,374
|
|
20240925,112800,95972755,2475,2475,2475,2475,1
|
|
20240925,112700,95970280,2475,2475,2475,2475,2
|
|
20240925,112600,95965330,2475,2475,2475,2475,1
|
|
20240925,112500,95962855,2480,2480,2480,2480,0
|
|
20240925,112400,95962855,2480,2480,2480,2480,2
|
|
20240925,112300,95957895,2480,2480,2480,2480,1
|
|
20240925,112200,95955415,2475,2475,2475,2475,0
|
|
20240925,112100,95955415,2475,2475,2475,2475,0
|
|
20240925,112000,95955415,2475,2475,2475,2475,17
|
|
20240925,111900,95913340,2475,2475,2475,2475,0
|
|
20240925,111800,95913340,2475,2475,2475,2475,0
|
|
20240925,111700,95913340,2475,2475,2475,2475,1
|
|
20240925,111600,95910865,2475,2475,2475,2475,0
|
|
20240925,111500,95910865,2475,2475,2475,2475,1
|
|
20240925,111400,95908390,2475,2475,2475,2475,0
|
|
20240925,111300,95908390,2475,2475,2475,2475,0
|
|
20240925,111200,95908390,2475,2475,2475,2475,0
|
|
20240925,111100,95908390,2475,2475,2475,2475,0
|
|
20240925,111000,95908390,2475,2475,2475,2475,27
|
|
20240925,110900,95841565,2475,2475,2475,2475,2
|
|
20240925,110800,95836615,2475,2475,2475,2475,0
|
|
20240925,110700,95836615,2475,2475,2475,2475,0
|
|
20240925,110600,95836615,2475,2475,2475,2475,0
|
|
20240925,110500,95836615,2475,2475,2475,2475,0
|
|
20240925,110400,95836615,2475,2475,2475,2475,2
|
|
20240925,110300,95831665,2475,2475,2475,2475,2
|
|
20240925,110200,95826715,2480,2480,2480,2480,100
|
|
20240925,110100,95578715,2480,2480,2480,2480,1
|
|
20240925,110000,95576235,2475,2475,2475,2475,16
|
|
20240925,105900,95536635,2475,2475,2475,2475,0
|
|
20240925,105800,95536635,2475,2475,2475,2475,1
|
|
20240925,105700,95534160,2475,2475,2475,2475,300
|
|
20240925,105600,94791660,2475,2475,2475,2475,0
|
|
20240925,105500,94791660,2475,2475,2475,2475,0
|
|
20240925,105400,94791660,2475,2475,2475,2475,1
|
|
20240925,105300,94789185,2475,2475,2475,2475,0
|
|
20240925,105200,94789185,2475,2475,2475,2475,1
|
|
20240925,105100,94786710,2475,2475,2475,2475,0
|
|
20240925,105000,94786710,2475,2475,2475,2475,11
|
|
20240925,104900,94759485,2475,2475,2475,2475,0
|
|
20240925,104800,94759485,2475,2475,2475,2475,0
|
|
20240925,104700,94759485,2475,2480,2480,2475,703
|
|
20240925,104600,93016065,2485,2485,2485,2485,0
|
|
20240925,104500,93016065,2485,2485,2485,2485,0
|
|
20240925,104400,93016065,2485,2485,2485,2485,0
|
|
20240925,104300,93016065,2485,2485,2485,2485,0
|
|
20240925,104200,93016065,2485,2480,2485,2480,362
|
|
20240925,104100,92116805,2480,2475,2480,2475,339
|
|
20240925,104000,91276090,2480,2480,2480,2480,0
|
|
20240925,103900,91276090,2480,2480,2480,2480,0
|
|
20240925,103800,91276090,2480,2475,2480,2475,763
|
|
20240925,103700,89384100,2465,2465,2465,2465,0
|
|
20240925,103600,89384100,2465,2465,2465,2465,10
|
|
20240925,103500,89359450,2465,2465,2465,2465,1
|
|
20240925,103400,89356985,2480,2480,2480,2480,1
|
|
20240925,103300,89354505,2460,2460,2460,2460,0
|
|
20240925,103200,89354505,2460,2460,2460,2460,0
|
|
20240925,103100,89354505,2460,2460,2460,2460,0
|
|
20240925,103000,89354505,2460,2460,2460,2460,5
|
|
20240925,102900,89342205,2460,2460,2460,2460,1
|
|
20240925,102800,89339745,2460,2470,2470,2460,11
|
|
20240925,102700,89312665,2480,2480,2480,2480,0
|
|
20240925,102600,89312665,2480,2480,2480,2480,0
|
|
20240925,102500,89312665,2480,2480,2480,2480,0
|
|
20240925,102400,89312665,2480,2475,2480,2475,3
|
|
20240925,102300,89305235,2460,2460,2460,2460,0
|
|
20240925,102200,89305235,2460,2460,2460,2460,0
|
|
20240925,102100,89305235,2460,2460,2460,2460,1
|
|
20240925,102000,89302775,2460,2460,2460,2460,5
|
|
20240925,101900,89290475,2460,2460,2460,2460,2
|
|
20240925,101800,89285555,2460,2460,2460,2460,2
|
|
20240925,101700,89280635,2460,2460,2460,2460,399
|
|
20240925,101600,88299095,2460,2460,2460,2460,0
|
|
20240925,101500,88299095,2460,2460,2460,2460,0
|
|
20240925,101400,88299095,2460,2460,2460,2460,0
|
|
20240925,101300,88299095,2460,2460,2460,2460,0
|
|
20240925,101200,88299095,2460,2460,2460,2460,9
|
|
20240925,101100,88276955,2460,2475,2475,2460,951
|
|
20240925,101000,85933815,2480,2480,2480,2480,5456
|
|
20240925,100900,72402935,2465,2465,2465,2465,0
|
|
20240925,100800,72402935,2465,2465,2465,2465,0
|
|
20240925,100700,72402935,2465,2465,2465,2465,1
|
|
20240925,100600,72400470,2480,2480,2480,2480,0
|
|
20240925,100500,72400470,2480,2480,2480,2480,34
|
|
20240925,100400,72316150,2480,2480,2480,2480,102
|
|
20240925,100300,72063190,2480,2485,2485,2480,765
|
|
20240925,100200,70163690,2480,2470,2480,2470,4049
|
|
20240925,100100,60133255,2455,2465,2465,2455,532
|
|
20240925,100000,58821885,2465,2465,2465,2465,0
|
|
20240925,095900,58821885,2465,2450,2465,2450,9
|
|
20240925,095800,58799820,2465,2455,2465,2450,630
|
|
20240925,095700,57256280,2450,2450,2450,2450,0
|
|
20240925,095600,57256280,2450,2450,2450,2450,0
|
|
20240925,095500,57256280,2450,2460,2465,2450,26
|
|
20240925,095400,57192325,2460,2460,2460,2460,0
|
|
20240925,095300,57192325,2460,2460,2460,2460,0
|
|
20240925,095200,57192325,2460,2460,2460,2460,0
|
|
20240925,095100,57192325,2460,2455,2460,2455,300
|
|
20240925,095000,56455515,2455,2445,2455,2445,79
|
|
20240925,094900,56261580,2460,2460,2460,2460,0
|
|
20240925,094800,56261580,2460,2460,2460,2460,0
|
|
20240925,094700,56261580,2460,2460,2460,2460,1
|
|
20240925,094600,56259120,2460,2460,2460,2460,1
|
|
20240925,094500,56256660,2445,2445,2445,2445,0
|
|
20240925,094400,56256660,2445,2445,2445,2445,1
|
|
20240925,094300,56254215,2460,2445,2460,2445,21
|
|
20240925,094200,56202795,2445,2445,2445,2445,1000
|
|
20240925,094100,53757795,2460,2460,2460,2460,4
|
|
20240925,094000,53747955,2460,2460,2460,2460,33
|
|
20240925,093900,53666775,2445,2445,2445,2445,1
|
|
20240925,093800,53664330,2445,2445,2445,2445,1000
|
|
20240925,093700,51219330,2460,2460,2460,2460,12
|
|
20240925,093600,51189810,2440,2440,2440,2440,0
|
|
20240925,093500,51189810,2440,2455,2455,2440,1500
|
|
20240925,093400,47515865,2460,2460,2460,2460,0
|
|
20240925,093300,47515865,2460,2460,2460,2460,2
|
|
20240925,093200,47510945,2470,2460,2470,2460,4
|
|
20240925,093100,47501095,2460,2460,2460,2460,710
|
|
20240925,093000,45754495,2455,2460,2460,2455,1507
|
|
20240925,092900,42052960,2455,2455,2455,2455,0
|
|
20240925,092800,42052960,2455,2455,2455,2455,53
|
|
20240925,092700,41922845,2455,2455,2455,2455,101
|
|
20240925,092600,41674890,2455,2460,2460,2455,2000
|
|
20240925,092500,36759890,2455,2455,2455,2455,0
|
|
20240925,092400,36759890,2455,2455,2455,2455,0
|
|
20240925,092300,36759890,2455,2455,2455,2455,0
|
|
20240925,092200,36759890,2455,2455,2455,2455,4
|
|
20240925,092100,36750070,2470,2470,2470,2470,0
|
|
20240925,092000,36750070,2470,2470,2470,2470,1621
|
|
20240925,091900,32746200,2470,2470,2475,2470,1180
|
|
20240925,091800,29827600,2470,2470,2470,2455,27
|
|
20240925,091700,29761255,2470,2470,2470,2460,2871
|
|
20240925,091600,22689515,2465,2460,2465,2460,897
|
|
20240925,091500,20478415,2465,2465,2465,2465,519
|
|
20240925,091400,19199080,2465,2465,2465,2465,0
|
|
20240925,091300,19199080,2465,2465,2465,2465,0
|
|
20240925,091200,19199080,2465,2465,2465,2465,203
|
|
20240925,091100,18698685,2465,2465,2465,2465,344
|
|
20240925,091000,17850725,2460,2460,2465,2460,879
|
|
20240925,090900,15685600,2460,2460,2460,2460,101
|
|
20240925,090800,15437140,2460,2460,2460,2460,200
|
|
20240925,090700,14945140,2460,2470,2470,2460,373
|
|
20240925,090600,14026490,2470,2465,2470,2465,1224
|
|
20240925,090500,11003710,2465,2465,2465,2465,1866
|
|
20240925,090400,6404020,2465,2465,2465,2465,0
|
|
20240925,090300,6404020,2465,2460,2465,2460,107
|
|
20240925,090200,6140300,2460,2460,2460,2460,10
|
|
20240925,090100,6115700,2460,2465,2465,2460,380
|
|
20240925,090000,5179750,2460,2455,2460,2455,2042
|