631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,192800,1484049170,2405,2405,2405,2405,42898
|
|
20240924,192700,1484049170,2405,2405,2405,2405,0
|
|
20240924,192600,1484049170,2405,2405,2405,2405,0
|
|
20240924,192500,1484049170,2405,2405,2405,2405,0
|
|
20240924,192400,1484049170,2405,2405,2405,2405,0
|
|
20240924,192300,1484049170,2405,2405,2405,2405,0
|
|
20240924,192200,1484049170,2405,2405,2405,2405,0
|
|
20240924,192100,1484049170,2405,2405,2405,2405,0
|
|
20240924,192000,1484049170,2405,2405,2405,2405,0
|
|
20240924,191900,1484049170,2405,2405,2405,2405,0
|
|
20240924,191800,1484049170,2405,2405,2405,2405,0
|
|
20240924,191700,1484049170,2405,2405,2405,2405,0
|
|
20240924,191600,1484049170,2405,2405,2405,2405,0
|
|
20240924,191500,1484049170,2405,2405,2405,2405,0
|
|
20240924,191400,1484049170,2405,2405,2405,2405,0
|
|
20240924,191300,1484049170,2405,2405,2405,2405,0
|
|
20240924,191200,1484049170,2405,2405,2405,2405,0
|
|
20240924,191100,1484049170,2405,2405,2405,2405,0
|
|
20240924,191000,1484049170,2405,2405,2405,2405,0
|
|
20240924,190900,1484049170,2405,2405,2405,2405,0
|
|
20240924,190800,1484049170,2405,2405,2405,2405,0
|
|
20240924,190700,1484049170,2405,2405,2405,2405,0
|
|
20240924,190600,1484049170,2405,2405,2405,2405,0
|
|
20240924,190500,1484049170,2405,2405,2405,2405,0
|
|
20240924,190400,1484049170,2405,2405,2405,2405,0
|
|
20240924,190300,1484049170,2405,2405,2405,2405,0
|
|
20240924,190200,1484049170,2405,2405,2405,2405,0
|
|
20240924,190100,1484049170,2405,2405,2405,2405,0
|
|
20240924,190000,1484049170,2405,2405,2405,2405,0
|
|
20240924,185900,1484049170,2405,2405,2405,2405,0
|
|
20240924,185800,1484049170,2405,2405,2405,2405,42898
|
|
20240924,185700,1484049170,2405,2405,2405,2405,0
|
|
20240924,185600,1484049170,2405,2405,2405,2405,0
|
|
20240924,185500,1484049170,2405,2405,2405,2405,0
|
|
20240924,185400,1484049170,2405,2405,2405,2405,0
|
|
20240924,185300,1484049170,2405,2405,2405,2405,0
|
|
20240924,185200,1484049170,2405,2405,2405,2405,0
|
|
20240924,185100,1484049170,2405,2405,2405,2405,0
|
|
20240924,185000,1484049170,2405,2405,2405,2405,0
|
|
20240924,184900,1484049170,2405,2405,2405,2405,0
|
|
20240924,184800,1484049170,2405,2405,2405,2405,0
|
|
20240924,184700,1484049170,2405,2405,2405,2405,0
|
|
20240924,184600,1484049170,2405,2405,2405,2405,0
|
|
20240924,184500,1484049170,2405,2405,2405,2405,0
|
|
20240924,184400,1484049170,2405,2405,2405,2405,0
|
|
20240924,184300,1484049170,2405,2405,2405,2405,0
|
|
20240924,184200,1484049170,2405,2405,2405,2405,0
|
|
20240924,184100,1484049170,2405,2405,2405,2405,0
|
|
20240924,184000,1484049170,2405,2405,2405,2405,0
|
|
20240924,183900,1484049170,2405,2405,2405,2405,0
|
|
20240924,183800,1484049170,2405,2405,2405,2405,0
|
|
20240924,183700,1484049170,2405,2405,2405,2405,0
|
|
20240924,183600,1484049170,2405,2405,2405,2405,0
|
|
20240924,183500,1484049170,2405,2405,2405,2405,0
|
|
20240924,183400,1484049170,2405,2405,2405,2405,0
|
|
20240924,183300,1484049170,2405,2405,2405,2405,0
|
|
20240924,183200,1484049170,2405,2405,2405,2405,0
|
|
20240924,183100,1484049170,2405,2405,2405,2405,0
|
|
20240924,183000,1484049170,2405,2405,2405,2405,0
|
|
20240924,182900,1484049170,2405,2405,2405,2405,0
|
|
20240924,182800,1484049170,2405,2405,2405,2405,42898
|
|
20240924,182700,1484049170,2405,2405,2405,2405,0
|
|
20240924,182600,1484049170,2405,2405,2405,2405,0
|
|
20240924,182500,1484049170,2405,2405,2405,2405,0
|
|
20240924,182400,1484049170,2405,2405,2405,2405,0
|
|
20240924,182300,1484049170,2405,2405,2405,2405,0
|
|
20240924,182200,1484049170,2405,2405,2405,2405,0
|
|
20240924,182100,1484049170,2405,2405,2405,2405,0
|
|
20240924,182000,1484049170,2405,2405,2405,2405,0
|
|
20240924,181900,1484049170,2405,2405,2405,2405,0
|
|
20240924,181800,1484049170,2405,2405,2405,2405,0
|
|
20240924,181700,1484049170,2405,2405,2405,2405,0
|
|
20240924,181600,1484049170,2405,2405,2405,2405,0
|
|
20240924,181500,1484049170,2405,2405,2405,2405,0
|
|
20240924,181400,1484049170,2405,2405,2405,2405,0
|
|
20240924,181300,1484049170,2405,2405,2405,2405,0
|
|
20240924,181200,1484049170,2405,2405,2405,2405,0
|
|
20240924,181100,1484049170,2405,2405,2405,2405,0
|
|
20240924,181000,1484049170,2405,2405,2405,2405,0
|
|
20240924,180900,1484049170,2405,2405,2405,2405,0
|
|
20240924,180800,1484049170,2405,2405,2405,2405,0
|
|
20240924,180700,1484049170,2405,2405,2405,2405,0
|
|
20240924,180600,1484049170,2405,2405,2405,2405,0
|
|
20240924,180500,1484049170,2405,2405,2405,2405,0
|
|
20240924,180400,1484049170,2405,2405,2405,2405,0
|
|
20240924,180300,1484049170,2405,2405,2405,2405,0
|
|
20240924,180200,1484049170,2405,2405,2405,2405,0
|
|
20240924,180100,1484049170,2405,2405,2405,2405,0
|
|
20240924,180000,1484049170,2405,2405,2405,2405,0
|
|
20240924,175900,1484049170,2405,2405,2405,2405,0
|
|
20240924,175800,1484049170,2405,2405,2405,2405,42898
|
|
20240924,175700,1484049170,2405,2405,2405,2405,0
|
|
20240924,175600,1484049170,2405,2405,2405,2405,0
|
|
20240924,175500,1484049170,2405,2405,2405,2405,0
|
|
20240924,175400,1484049170,2405,2405,2405,2405,0
|
|
20240924,175300,1484049170,2405,2405,2405,2405,0
|
|
20240924,175200,1484049170,2405,2405,2405,2405,0
|
|
20240924,175100,1484049170,2405,2405,2405,2405,0
|
|
20240924,175000,1484049170,2405,2405,2405,2405,0
|
|
20240924,174900,1484049170,2405,2405,2405,2405,0
|
|
20240924,174800,1484049170,2405,2405,2405,2405,0
|
|
20240924,174700,1484049170,2405,2405,2405,2405,0
|
|
20240924,174600,1484049170,2405,2405,2405,2405,0
|
|
20240924,174500,1484049170,2405,2405,2405,2405,0
|
|
20240924,174400,1484049170,2405,2405,2405,2405,0
|
|
20240924,174300,1484049170,2405,2405,2405,2405,0
|
|
20240924,174200,1484049170,2405,2405,2405,2405,0
|
|
20240924,174100,1484049170,2405,2405,2405,2405,0
|
|
20240924,174000,1484049170,2405,2405,2405,2405,0
|
|
20240924,173900,1484049170,2405,2405,2405,2405,0
|
|
20240924,173800,1484049170,2405,2405,2405,2405,0
|
|
20240924,173700,1484049170,2405,2405,2405,2405,0
|
|
20240924,173600,1484049170,2405,2405,2405,2405,0
|
|
20240924,173500,1484049170,2405,2405,2405,2405,0
|
|
20240924,173400,1484049170,2405,2405,2405,2405,0
|
|
20240924,173300,1484049170,2405,2405,2405,2405,0
|
|
20240924,173200,1484049170,2405,2405,2405,2405,0
|
|
20240924,173100,1484049170,2405,2405,2405,2405,0
|
|
20240924,173000,1484049170,2405,2405,2405,2405,0
|
|
20240924,172900,1484049170,2405,2405,2405,2405,0
|
|
20240924,172800,1484049170,2405,2405,2405,2405,42898
|
|
20240924,172700,1484049170,2405,2405,2405,2405,0
|
|
20240924,172600,1484049170,2405,2405,2405,2405,0
|
|
20240924,172500,1484049170,2405,2405,2405,2405,0
|
|
20240924,172400,1484049170,2405,2405,2405,2405,0
|
|
20240924,172300,1484049170,2405,2405,2405,2405,0
|
|
20240924,172200,1484049170,2405,2405,2405,2405,0
|
|
20240924,172100,1484049170,2405,2405,2405,2405,0
|
|
20240924,172000,1484049170,2405,2405,2405,2405,0
|
|
20240924,171900,1484049170,2405,2405,2405,2405,0
|
|
20240924,171800,1484049170,2405,2405,2405,2405,0
|
|
20240924,171700,1484049170,2405,2405,2405,2405,0
|
|
20240924,171600,1484049170,2405,2405,2405,2405,0
|
|
20240924,171500,1484049170,2405,2405,2405,2405,0
|
|
20240924,171400,1484049170,2405,2405,2405,2405,0
|
|
20240924,171300,1484049170,2405,2405,2405,2405,0
|
|
20240924,171200,1484049170,2405,2405,2405,2405,0
|
|
20240924,171100,1484049170,2405,2405,2405,2405,0
|
|
20240924,171000,1484049170,2405,2405,2405,2405,0
|
|
20240924,170900,1484049170,2405,2405,2405,2405,0
|
|
20240924,170800,1484049170,2405,2405,2405,2405,0
|
|
20240924,170700,1484049170,2405,2405,2405,2405,0
|
|
20240924,170600,1484049170,2405,2405,2405,2405,0
|
|
20240924,170500,1484049170,2405,2405,2405,2405,0
|
|
20240924,170400,1484049170,2405,2405,2405,2405,0
|
|
20240924,170300,1484049170,2405,2405,2405,2405,0
|
|
20240924,170200,1484049170,2405,2405,2405,2405,0
|
|
20240924,170100,1484049170,2405,2405,2405,2405,0
|
|
20240924,170000,1484049170,2405,2405,2405,2405,0
|
|
20240924,165900,1484049170,2405,2405,2405,2405,0
|
|
20240924,165800,1484049170,2405,2405,2405,2405,42898
|
|
20240924,165700,1484049170,2405,2405,2405,2405,0
|
|
20240924,165600,1484049170,2405,2405,2405,2405,0
|
|
20240924,165500,1484049170,2405,2405,2405,2405,0
|
|
20240924,165400,1484049170,2405,2405,2405,2405,0
|
|
20240924,165300,1484049170,2405,2405,2405,2405,0
|
|
20240924,165200,1484049170,2405,2405,2405,2405,0
|
|
20240924,165100,1484049170,2405,2405,2405,2405,0
|
|
20240924,165000,1484049170,2405,2405,2405,2405,0
|
|
20240924,164900,1484049170,2405,2405,2405,2405,0
|
|
20240924,164800,1484049170,2405,2405,2405,2405,0
|
|
20240924,164700,1484049170,2405,2405,2405,2405,0
|
|
20240924,164600,1484049170,2405,2405,2405,2405,0
|
|
20240924,164500,1484049170,2405,2405,2405,2405,0
|
|
20240924,164400,1484049170,2405,2405,2405,2405,0
|
|
20240924,164300,1484049170,2405,2405,2405,2405,0
|
|
20240924,164200,1484049170,2405,2405,2405,2405,0
|
|
20240924,164100,1484049170,2405,2405,2405,2405,0
|
|
20240924,164000,1484049170,2405,2405,2405,2405,0
|
|
20240924,163900,1484049170,2405,2405,2405,2405,0
|
|
20240924,163800,1484049170,2405,2405,2405,2405,0
|
|
20240924,163700,1484049170,2405,2405,2405,2405,0
|
|
20240924,163600,1484049170,2405,2405,2405,2405,0
|
|
20240924,163500,1484049170,2405,2405,2405,2405,0
|
|
20240924,163400,1484049170,2405,2405,2405,2405,0
|
|
20240924,163300,1484049170,2405,2405,2405,2405,0
|
|
20240924,163200,1484049170,2405,2405,2405,2405,0
|
|
20240924,163100,1484049170,2405,2405,2405,2405,0
|
|
20240924,163000,1484049170,2405,2405,2405,2405,0
|
|
20240924,162900,1484049170,2405,2405,2405,2405,0
|
|
20240924,162800,1484049170,2405,2405,2405,2405,42898
|
|
20240924,162700,1484049170,2405,2405,2405,2405,0
|
|
20240924,162600,1484049170,2405,2405,2405,2405,0
|
|
20240924,162500,1484049170,2405,2405,2405,2405,0
|
|
20240924,162400,1484049170,2405,2405,2405,2405,0
|
|
20240924,162300,1484049170,2405,2405,2405,2405,0
|
|
20240924,162200,1484049170,2405,2405,2405,2405,0
|
|
20240924,162100,1484049170,2405,2405,2405,2405,0
|
|
20240924,162000,1484049170,2405,2405,2405,2405,0
|
|
20240924,161900,1484049170,2405,2405,2405,2405,0
|
|
20240924,161800,1484049170,2405,2405,2405,2405,0
|
|
20240924,161700,1484049170,2405,2405,2405,2405,0
|
|
20240924,161600,1484049170,2405,2405,2405,2405,0
|
|
20240924,161500,1484049170,2405,2405,2405,2405,0
|
|
20240924,161400,1484049170,2405,2405,2405,2405,0
|
|
20240924,161300,1484049170,2405,2405,2405,2405,0
|
|
20240924,161200,1484049170,2405,2405,2405,2405,0
|
|
20240924,161100,1484049170,2405,2405,2405,2405,0
|
|
20240924,161000,1484049170,2405,2405,2405,2405,0
|
|
20240924,160900,1484049170,2405,2405,2405,2405,0
|
|
20240924,160800,1484049170,2405,2405,2405,2405,0
|
|
20240924,160700,1484049170,2405,2405,2405,2405,0
|
|
20240924,160600,1484049170,2405,2405,2405,2405,0
|
|
20240924,160500,1484049170,2405,2405,2405,2405,0
|
|
20240924,160400,1484049170,2405,2405,2405,2405,0
|
|
20240924,160300,1484049170,2405,2405,2405,2405,0
|
|
20240924,160200,1484049170,2405,2405,2405,2405,0
|
|
20240924,160100,1484049170,2405,2405,2405,2405,0
|
|
20240924,160000,1484049170,2405,2405,2405,2405,0
|
|
20240924,155900,1484049170,2405,2405,2405,2405,0
|
|
20240924,155800,1484049170,2405,2405,2405,2405,42898
|
|
20240924,155700,1484049170,2405,2405,2405,2405,0
|
|
20240924,155600,1484049170,2405,2405,2405,2405,0
|
|
20240924,155500,1484049170,2405,2405,2405,2405,0
|
|
20240924,155400,1484049170,2405,2405,2405,2405,0
|
|
20240924,155300,1484049170,2405,2405,2405,2405,0
|
|
20240924,155200,1484049170,2405,2405,2405,2405,0
|
|
20240924,155100,1484049170,2405,2405,2405,2405,0
|
|
20240924,155000,1484049170,2405,2405,2405,2405,0
|
|
20240924,154900,1484049170,2405,2405,2405,2405,0
|
|
20240924,154800,1484049170,2405,2405,2405,2405,0
|
|
20240924,154700,1484049170,2405,2405,2405,2405,0
|
|
20240924,154600,1484049170,2405,2405,2405,2405,0
|
|
20240924,154500,1484049170,2405,2405,2405,2405,0
|
|
20240924,154400,1484049170,2405,2405,2405,2405,0
|
|
20240924,154300,1484049170,2405,2405,2405,2405,0
|
|
20240924,154200,1484049170,2405,2405,2405,2405,0
|
|
20240924,154100,1484049170,2405,2405,2405,2405,0
|
|
20240924,154000,1484049170,2405,2405,2405,2405,0
|
|
20240924,153900,1484049170,2405,2405,2405,2405,0
|
|
20240924,153800,1484049170,2405,2405,2405,2405,0
|
|
20240924,153700,1484049170,2405,2405,2405,2405,0
|
|
20240924,153600,1484049170,2405,2405,2405,2405,0
|
|
20240924,153500,1484049170,2405,2405,2405,2405,0
|
|
20240924,153400,1484049170,2405,2405,2405,2405,0
|
|
20240924,153300,1484049170,2405,2405,2405,2405,0
|
|
20240924,153200,1484049170,2405,2405,2405,2405,0
|
|
20240924,153100,1484049170,2405,2405,2405,2405,0
|
|
20240924,153000,1484049170,2405,2405,2405,2405,42898
|
|
20240924,152900,1380879480,2410,2410,2410,2410,0
|
|
20240924,152800,1380879480,2410,2410,2410,2410,0
|
|
20240924,152700,1380879480,2410,2410,2410,2410,0
|
|
20240924,152600,1380879480,2410,2410,2410,2410,0
|
|
20240924,152500,1380879480,2410,2410,2410,2410,0
|
|
20240924,152400,1380879480,2410,2410,2410,2410,0
|
|
20240924,152300,1380879480,2410,2410,2410,2410,0
|
|
20240924,152200,1380879480,2410,2410,2410,2410,0
|
|
20240924,152100,1380879480,2410,2410,2410,2410,0
|
|
20240924,152000,1380879480,2410,2410,2410,2410,0
|
|
20240924,151900,1380879480,2410,2420,2425,2410,10983
|
|
20240924,151800,1354294630,2425,2415,2425,2415,7728
|
|
20240924,151700,1335585635,2415,2415,2420,2410,8354
|
|
20240924,151600,1315410665,2415,2405,2425,2400,23081
|
|
20240924,151500,1259746785,2405,2400,2405,2395,13254
|
|
20240924,151400,1227893160,2390,2395,2405,2390,10378
|
|
20240924,151300,1203018210,2390,2390,2400,2385,7114
|
|
20240924,151200,1186004505,2400,2400,2410,2385,11052
|
|
20240924,151100,1159487735,2400,2390,2440,2390,73532
|
|
20240924,151000,981761115,2390,2395,2395,2385,5439
|
|
20240924,150900,968774510,2395,2375,2400,2375,20652
|
|
20240924,150800,919473555,2380,2375,2380,2370,5496
|
|
20240924,150700,906414055,2370,2375,2390,2370,22513
|
|
20240924,150600,852879510,2375,2385,2385,2370,14999
|
|
20240924,150500,817272465,2375,2355,2385,2325,36538
|
|
20240924,150400,730950030,2360,2385,2385,2350,20495
|
|
20240924,150300,682362295,2375,2360,2385,2330,37804
|
|
20240924,150200,593305575,2360,2355,2390,2320,77530
|
|
20240924,150100,410367100,2375,2305,2395,2300,45280
|
|
20240924,150000,304120485,2305,2305,2305,2305,211
|
|
20240924,145900,303634130,2295,2295,2295,2295,2
|
|
20240924,145800,303629540,2305,2305,2305,2305,5001
|
|
20240924,145700,292102235,2300,2295,2300,2295,11
|
|
20240924,145600,292076940,2305,2300,2305,2300,111
|
|
20240924,145500,291821635,2300,2300,2300,2300,1158
|
|
20240924,145400,289158235,2290,2295,2295,2290,2001
|
|
20240924,145300,284565945,2300,2300,2300,2300,300
|
|
20240924,145200,283875945,2300,2300,2300,2300,0
|
|
20240924,145100,283875945,2300,2300,2300,2300,16
|
|
20240924,145000,283839145,2300,2300,2300,2300,0
|
|
20240924,144900,283839145,2300,2300,2300,2300,110
|
|
20240924,144800,283586145,2300,2300,2300,2300,0
|
|
20240924,144700,283586145,2300,2300,2300,2300,0
|
|
20240924,144600,283586145,2300,2300,2300,2300,0
|
|
20240924,144500,283586145,2300,2295,2300,2295,2033
|
|
20240924,144400,278920350,2295,2295,2300,2295,1971
|
|
20240924,144300,274396900,2300,2300,2300,2300,0
|
|
20240924,144200,274396900,2300,2300,2300,2300,0
|
|
20240924,144100,274396900,2300,2300,2300,2300,6
|
|
20240924,144000,274383100,2290,2290,2290,2290,0
|
|
20240924,143900,274383100,2290,2295,2295,2290,201
|
|
20240924,143800,273921810,2300,2290,2300,2290,3235
|
|
20240924,143700,266507690,2290,2290,2290,2290,3551
|
|
20240924,143600,258375900,2285,2285,2285,2285,418
|
|
20240924,143500,257420770,2285,2285,2290,2285,5460
|
|
20240924,143400,244921265,2285,2285,2285,2285,0
|
|
20240924,143300,244921265,2285,2285,2285,2285,1
|
|
20240924,143200,244918980,2280,2280,2280,2280,53
|
|
20240924,143100,244798140,2285,2285,2285,2285,1
|
|
20240924,143000,244795855,2280,2280,2280,2280,0
|
|
20240924,142900,244795855,2280,2280,2280,2280,533
|
|
20240924,142800,243580615,2290,2290,2290,2290,0
|
|
20240924,142700,243580615,2290,2290,2290,2290,0
|
|
20240924,142600,243580615,2290,2290,2290,2290,0
|
|
20240924,142500,243580615,2290,2290,2290,2290,5
|
|
20240924,142400,243569165,2290,2290,2290,2290,0
|
|
20240924,142300,243569165,2290,2290,2290,2290,0
|
|
20240924,142200,243569165,2290,2290,2290,2290,0
|
|
20240924,142100,243569165,2290,2290,2290,2285,1770
|
|
20240924,142000,239520545,2290,2290,2290,2290,20
|
|
20240924,141900,239474745,2290,2290,2290,2290,0
|
|
20240924,141800,239474745,2290,2290,2290,2290,646
|
|
20240924,141700,237995405,2290,2290,2290,2290,500
|
|
20240924,141600,236850405,2290,2290,2290,2290,0
|
|
20240924,141500,236850405,2290,2290,2290,2290,1
|
|
20240924,141400,236848115,2280,2280,2280,2280,0
|
|
20240924,141300,236848115,2280,2280,2280,2280,1000
|
|
20240924,141200,234568115,2285,2285,2285,2285,1000
|
|
20240924,141100,232283115,2285,2285,2285,2285,122
|
|
20240924,141000,232004345,2285,2285,2285,2285,500
|
|
20240924,140900,230861845,2290,2290,2290,2290,35
|
|
20240924,140800,230781695,2290,2285,2290,2285,9595
|
|
20240924,140700,208838285,2280,2280,2280,2280,0
|
|
20240924,140600,208838285,2280,2280,2280,2280,0
|
|
20240924,140500,208838285,2280,2280,2280,2280,10
|
|
20240924,140400,208815485,2280,2280,2280,2280,0
|
|
20240924,140300,208815485,2280,2280,2280,2280,0
|
|
20240924,140200,208815485,2280,2280,2280,2280,0
|
|
20240924,140100,208815485,2280,2280,2280,2280,0
|
|
20240924,140000,208815485,2280,2280,2280,2280,1
|
|
20240924,135900,208813205,2280,2285,2285,2280,83
|
|
20240924,135800,208623840,2285,2285,2285,2285,0
|
|
20240924,135700,208623840,2285,2285,2285,2285,3
|
|
20240924,135600,208616985,2285,2285,2285,2285,0
|
|
20240924,135500,208616985,2285,2285,2285,2285,0
|
|
20240924,135400,208616985,2285,2285,2285,2285,3
|
|
20240924,135300,208610130,2280,2285,2285,2280,60
|
|
20240924,135200,208473325,2285,2285,2285,2285,0
|
|
20240924,135100,208473325,2285,2280,2285,2280,765
|
|
20240924,135000,206729120,2275,2280,2280,2275,3678
|
|
20240924,134900,198348280,2280,2280,2280,2280,10
|
|
20240924,134800,198325480,2280,2280,2280,2280,0
|
|
20240924,134700,198325480,2280,2280,2280,2280,0
|
|
20240924,134600,198325480,2280,2280,2280,2280,2
|
|
20240924,134500,198320920,2275,2275,2280,2275,264
|
|
20240924,134400,197720290,2280,2280,2280,2280,0
|
|
20240924,134300,197720290,2280,2280,2280,2280,27
|
|
20240924,134200,197658730,2280,2280,2280,2280,0
|
|
20240924,134100,197658730,2280,2280,2280,2280,0
|
|
20240924,134000,197658730,2280,2280,2280,2280,16
|
|
20240924,133900,197622250,2280,2280,2280,2280,15
|
|
20240924,133800,197588050,2265,2280,2280,2265,10358
|
|
20240924,133700,174115175,2270,2270,2270,2270,0
|
|
20240924,133600,174115175,2270,2270,2270,2270,0
|
|
20240924,133500,174115175,2270,2275,2275,2270,6540
|
|
20240924,133400,159247590,2280,2280,2280,2280,0
|
|
20240924,133300,159247590,2280,2280,2280,2280,0
|
|
20240924,133200,159247590,2280,2280,2280,2280,0
|
|
20240924,133100,159247590,2280,2280,2280,2280,0
|
|
20240924,133000,159247590,2280,2280,2280,2280,0
|
|
20240924,132900,159247590,2280,2280,2280,2280,0
|
|
20240924,132800,159247590,2280,2280,2280,2280,15
|
|
20240924,132700,159213390,2275,2275,2275,2275,0
|
|
20240924,132600,159213390,2275,2275,2275,2275,50
|
|
20240924,132500,159099640,2275,2275,2275,2275,0
|
|
20240924,132400,159099640,2275,2275,2275,2275,109
|
|
20240924,132300,158851665,2275,2275,2275,2275,0
|
|
20240924,132200,158851665,2275,2275,2275,2275,0
|
|
20240924,132100,158851665,2275,2275,2275,2275,47
|
|
20240924,132000,158744740,2275,2275,2275,2275,0
|
|
20240924,131900,158744740,2275,2275,2275,2275,50
|
|
20240924,131800,158630990,2275,2275,2275,2275,4
|
|
20240924,131700,158621890,2275,2275,2275,2275,0
|
|
20240924,131600,158621890,2275,2275,2275,2275,0
|
|
20240924,131500,158621890,2275,2275,2275,2275,0
|
|
20240924,131400,158621890,2275,2275,2275,2275,0
|
|
20240924,131300,158621890,2275,2275,2275,2275,0
|
|
20240924,131200,158621890,2275,2275,2275,2275,0
|
|
20240924,131100,158621890,2275,2275,2275,2275,10
|
|
20240924,131000,158599140,2275,2275,2275,2275,33
|
|
20240924,130900,158524065,2275,2275,2275,2275,0
|
|
20240924,130800,158524065,2275,2275,2275,2275,0
|
|
20240924,130700,158524065,2275,2275,2275,2275,0
|
|
20240924,130600,158524065,2275,2275,2275,2275,0
|
|
20240924,130500,158524065,2275,2275,2275,2275,1
|
|
20240924,130400,158521790,2270,2270,2270,2270,0
|
|
20240924,130300,158521790,2270,2270,2270,2270,0
|
|
20240924,130200,158521790,2270,2270,2270,2270,0
|
|
20240924,130100,158521790,2270,2270,2270,2270,0
|
|
20240924,130000,158521790,2270,2270,2270,2270,1000
|
|
20240924,125900,156251790,2280,2280,2280,2280,0
|
|
20240924,125800,156251790,2280,2275,2280,2275,5
|
|
20240924,125700,156240410,2270,2270,2270,2270,1151
|
|
20240924,125600,153627640,2270,2270,2270,2270,400
|
|
20240924,125500,152719640,2270,2270,2270,2270,0
|
|
20240924,125400,152719640,2270,2270,2270,2265,1641
|
|
20240924,125300,148995220,2270,2270,2270,2270,0
|
|
20240924,125200,148995220,2270,2270,2270,2270,0
|
|
20240924,125100,148995220,2270,2270,2270,2270,0
|
|
20240924,125000,148995220,2270,2270,2270,2270,0
|
|
20240924,124900,148995220,2270,2270,2270,2270,48
|
|
20240924,124800,148886260,2270,2270,2270,2270,15
|
|
20240924,124700,148852210,2270,2270,2270,2270,33
|
|
20240924,124600,148777300,2270,2270,2270,2270,0
|
|
20240924,124500,148777300,2270,2275,2275,2270,155
|
|
20240924,124400,148424935,2275,2275,2275,2275,10
|
|
20240924,124300,148402185,2275,2275,2275,2275,0
|
|
20240924,124200,148402185,2275,2275,2275,2275,0
|
|
20240924,124100,148402185,2275,2275,2275,2275,0
|
|
20240924,124000,148402185,2275,2275,2275,2275,0
|
|
20240924,123900,148402185,2275,2275,2275,2275,0
|
|
20240924,123800,148402185,2275,2275,2275,2275,15
|
|
20240924,123700,148368060,2270,2270,2270,2270,0
|
|
20240924,123600,148368060,2270,2270,2270,2270,0
|
|
20240924,123500,148368060,2270,2270,2270,2270,0
|
|
20240924,123400,148368060,2270,2270,2270,2270,0
|
|
20240924,123300,148368060,2270,2270,2270,2270,0
|
|
20240924,123200,148368060,2270,2270,2270,2270,1
|
|
20240924,123100,148365790,2270,2270,2270,2270,0
|
|
20240924,123000,148365790,2270,2270,2270,2270,4492
|
|
20240924,122900,138168950,2270,2270,2270,2270,3
|
|
20240924,122800,138162140,2270,2270,2270,2270,5000
|
|
20240924,122700,126812140,2270,2270,2270,2270,0
|
|
20240924,122600,126812140,2270,2280,2280,2270,22
|
|
20240924,122500,126762180,2285,2285,2285,2285,0
|
|
20240924,122400,126762180,2285,2285,2285,2285,0
|
|
20240924,122300,126762180,2285,2285,2285,2285,0
|
|
20240924,122200,126762180,2285,2285,2285,2285,0
|
|
20240924,122100,126762180,2285,2285,2285,2285,0
|
|
20240924,122000,126762180,2285,2285,2285,2285,1
|
|
20240924,121900,126759895,2280,2280,2280,2280,0
|
|
20240924,121800,126759895,2280,2280,2280,2280,0
|
|
20240924,121700,126759895,2280,2280,2280,2280,0
|
|
20240924,121600,126759895,2280,2280,2280,2280,0
|
|
20240924,121500,126759895,2280,2280,2280,2280,0
|
|
20240924,121400,126759895,2280,2280,2280,2280,1
|
|
20240924,121300,126757615,2280,2280,2280,2280,0
|
|
20240924,121200,126757615,2280,2280,2280,2280,0
|
|
20240924,121100,126757615,2280,2280,2280,2280,820
|
|
20240924,121000,124888015,2280,2280,2280,2280,221
|
|
20240924,120900,124384135,2280,2280,2280,2280,0
|
|
20240924,120800,124384135,2280,2280,2280,2280,0
|
|
20240924,120700,124384135,2280,2270,2280,2270,58
|
|
20240924,120600,124252055,2270,2270,2270,2270,0
|
|
20240924,120500,124252055,2270,2270,2270,2270,1
|
|
20240924,120400,124249785,2280,2275,2280,2275,20
|
|
20240924,120300,124204260,2270,2270,2270,2270,0
|
|
20240924,120200,124204260,2270,2270,2270,2270,0
|
|
20240924,120100,124204260,2270,2270,2270,2270,0
|
|
20240924,120000,124204260,2270,2270,2270,2270,0
|
|
20240924,115900,124204260,2270,2270,2270,2270,0
|
|
20240924,115800,124204260,2270,2270,2270,2270,0
|
|
20240924,115700,124204260,2270,2270,2270,2270,0
|
|
20240924,115600,124204260,2270,2270,2270,2270,0
|
|
20240924,115500,124204260,2270,2270,2270,2270,0
|
|
20240924,115400,124204260,2270,2270,2270,2270,0
|
|
20240924,115300,124204260,2270,2270,2270,2270,0
|
|
20240924,115200,124204260,2270,2270,2270,2270,43
|
|
20240924,115100,124106650,2270,2275,2275,2270,2161
|
|
20240924,115000,119195540,2275,2275,2275,2275,50
|
|
20240924,114900,119081790,2275,2275,2275,2275,0
|
|
20240924,114800,119081790,2275,2275,2275,2275,12
|
|
20240924,114700,119054490,2275,2275,2275,2275,0
|
|
20240924,114600,119054490,2275,2275,2275,2275,0
|
|
20240924,114500,119054490,2275,2275,2275,2275,5
|
|
20240924,114400,119043115,2275,2275,2275,2275,0
|
|
20240924,114300,119043115,2275,2275,2275,2275,1
|
|
20240924,114200,119040840,2275,2275,2275,2275,0
|
|
20240924,114100,119040840,2275,2275,2275,2275,30
|
|
20240924,114000,118972590,2280,2280,2280,2280,1
|
|
20240924,113900,118970310,2280,2280,2280,2280,0
|
|
20240924,113800,118970310,2280,2280,2280,2280,0
|
|
20240924,113700,118970310,2280,2280,2280,2280,10
|
|
20240924,113600,118947510,2275,2275,2275,2275,0
|
|
20240924,113500,118947510,2275,2275,2275,2275,578
|
|
20240924,113400,117632560,2275,2275,2275,2275,0
|
|
20240924,113300,117632560,2275,2275,2275,2275,0
|
|
20240924,113200,117632560,2275,2275,2275,2275,0
|
|
20240924,113100,117632560,2275,2275,2275,2275,15
|
|
20240924,113000,117598435,2275,2275,2275,2275,0
|
|
20240924,112900,117598435,2275,2275,2275,2275,0
|
|
20240924,112800,117598435,2275,2275,2275,2275,0
|
|
20240924,112700,117598435,2275,2275,2275,2275,0
|
|
20240924,112600,117598435,2275,2275,2275,2275,0
|
|
20240924,112500,117598435,2275,2280,2280,2275,153
|
|
20240924,112400,117250350,2280,2280,2280,2280,0
|
|
20240924,112300,117250350,2280,2280,2280,2280,3
|
|
20240924,112200,117243510,2280,2280,2280,2280,0
|
|
20240924,112100,117243510,2280,2280,2280,2280,4000
|
|
20240924,112000,108123510,2275,2275,2275,2275,0
|
|
20240924,111900,108123510,2275,2275,2275,2275,499
|
|
20240924,111800,106988285,2275,2275,2275,2275,0
|
|
20240924,111700,106988285,2275,2275,2275,2275,0
|
|
20240924,111600,106988285,2275,2275,2275,2275,17
|
|
20240924,111500,106949610,2275,2275,2275,2275,20
|
|
20240924,111400,106904110,2275,2275,2275,2275,10
|
|
20240924,111300,106881360,2275,2270,2275,2270,80
|
|
20240924,111200,106699660,2270,2270,2270,2265,1452
|
|
20240924,111100,103406265,2275,2275,2275,2275,0
|
|
20240924,111000,103406265,2275,2275,2275,2275,8
|
|
20240924,110900,103388065,2275,2275,2275,2275,0
|
|
20240924,110800,103388065,2275,2275,2275,2275,0
|
|
20240924,110700,103388065,2275,2275,2275,2275,0
|
|
20240924,110600,103388065,2275,2275,2275,2275,0
|
|
20240924,110500,103388065,2275,2275,2275,2275,0
|
|
20240924,110400,103388065,2275,2275,2275,2275,443
|
|
20240924,110300,102380240,2275,2275,2275,2275,58
|
|
20240924,110200,102248290,2280,2280,2280,2280,1
|
|
20240924,110100,102246010,2270,2270,2270,2270,0
|
|
20240924,110000,102246010,2270,2280,2280,2270,2
|
|
20240924,105900,102241460,2275,2280,2280,2275,3050
|
|
20240924,105800,95287710,2270,2270,2270,2270,2120
|
|
20240924,105700,90475310,2270,2270,2270,2270,0
|
|
20240924,105600,90475310,2270,2270,2270,2270,0
|
|
20240924,105500,90475310,2270,2270,2270,2270,0
|
|
20240924,105400,90475310,2270,2270,2270,2270,1021
|
|
20240924,105300,88157640,2280,2280,2280,2280,5
|
|
20240924,105200,88146240,2270,2270,2270,2270,0
|
|
20240924,105100,88146240,2270,2270,2270,2270,1
|
|
20240924,105000,88143970,2270,2275,2275,2270,3958
|
|
20240924,104900,79142785,2280,2290,2290,2280,1088
|
|
20240924,104800,76662095,2290,2290,2290,2290,0
|
|
20240924,104700,76662095,2290,2290,2290,2290,0
|
|
20240924,104600,76662095,2290,2290,2290,2290,0
|
|
20240924,104500,76662095,2290,2290,2290,2290,5
|
|
20240924,104400,76650645,2290,2290,2290,2290,0
|
|
20240924,104300,76650645,2290,2290,2290,2290,10
|
|
20240924,104200,76627745,2290,2290,2290,2290,0
|
|
20240924,104100,76627745,2290,2290,2290,2290,1
|
|
20240924,104000,76625455,2280,2280,2280,2280,0
|
|
20240924,103900,76625455,2280,2280,2280,2280,76
|
|
20240924,103800,76452175,2280,2280,2280,2280,0
|
|
20240924,103700,76452175,2280,2280,2280,2280,0
|
|
20240924,103600,76452175,2280,2280,2280,2280,0
|
|
20240924,103500,76452175,2280,2285,2285,2280,147
|
|
20240924,103400,76116490,2285,2285,2285,2285,67
|
|
20240924,103300,75963395,2285,2285,2285,2285,13
|
|
20240924,103200,75933690,2295,2295,2295,2295,0
|
|
20240924,103100,75933690,2295,2295,2295,2295,0
|
|
20240924,103000,75933690,2295,2295,2295,2295,1
|
|
20240924,102900,75931395,2285,2285,2285,2285,0
|
|
20240924,102800,75931395,2285,2285,2285,2285,0
|
|
20240924,102700,75931395,2285,2285,2285,2285,0
|
|
20240924,102600,75931395,2285,2285,2285,2285,2
|
|
20240924,102500,75926825,2285,2285,2285,2285,1
|
|
20240924,102400,75924540,2295,2285,2295,2285,70
|
|
20240924,102300,75764240,2280,2280,2280,2280,0
|
|
20240924,102200,75764240,2280,2280,2280,2280,140
|
|
20240924,102100,75445040,2280,2280,2280,2280,0
|
|
20240924,102000,75445040,2280,2280,2280,2280,9
|
|
20240924,101900,75424520,2280,2280,2280,2280,100
|
|
20240924,101800,75196520,2280,2280,2280,2280,275
|
|
20240924,101700,74569520,2280,2280,2280,2280,0
|
|
20240924,101600,74569520,2280,2280,2280,2280,0
|
|
20240924,101500,74569520,2280,2280,2280,2280,0
|
|
20240924,101400,74569520,2280,2280,2280,2280,10
|
|
20240924,101300,74546720,2280,2280,2280,2280,50
|
|
20240924,101200,74432720,2280,2280,2280,2280,0
|
|
20240924,101100,74432720,2280,2280,2280,2280,3
|
|
20240924,101000,74425880,2280,2280,2280,2280,20
|
|
20240924,100900,74380280,2280,2280,2280,2280,0
|
|
20240924,100800,74380280,2280,2280,2280,2280,0
|
|
20240924,100700,74380280,2280,2280,2280,2280,4
|
|
20240924,100600,74371160,2290,2290,2290,2290,0
|
|
20240924,100500,74371160,2290,2290,2290,2290,11
|
|
20240924,100400,74345970,2280,2280,2280,2280,1
|
|
20240924,100300,74343690,2285,2285,2285,2285,338
|
|
20240924,100200,73571360,2285,2280,2285,2280,2010
|
|
20240924,100100,68988510,2285,2285,2285,2285,11
|
|
20240924,100000,68963375,2270,2270,2270,2270,0
|
|
20240924,095900,68963375,2270,2270,2270,2270,0
|
|
20240924,095800,68963375,2270,2280,2280,2270,5234
|
|
20240924,095700,57050120,2295,2295,2295,2295,200
|
|
20240924,095600,56591120,2295,2295,2295,2295,0
|
|
20240924,095500,56591120,2295,2295,2295,2295,2
|
|
20240924,095400,56586530,2285,2285,2285,2285,1
|
|
20240924,095300,56584245,2295,2295,2295,2295,0
|
|
20240924,095200,56584245,2295,2290,2295,2290,4
|
|
20240924,095100,56575080,2280,2285,2285,2280,103
|
|
20240924,095000,56339985,2295,2295,2295,2295,0
|
|
20240924,094900,56339985,2295,2295,2295,2280,3845
|
|
20240924,094800,47569325,2285,2285,2285,2285,128
|
|
20240924,094700,47276845,2290,2290,2290,2290,1
|
|
20240924,094600,47274555,2300,2300,2300,2300,0
|
|
20240924,094500,47274555,2300,2300,2300,2285,28
|
|
20240924,094400,47210245,2300,2300,2300,2300,32
|
|
20240924,094300,47136645,2300,2300,2300,2300,600
|
|
20240924,094200,45756645,2300,2295,2300,2295,2800
|
|
20240924,094100,39322250,2290,2295,2295,2290,390
|
|
20240924,094000,38427250,2295,2295,2295,2295,8
|
|
20240924,093900,38408890,2295,2295,2295,2295,8
|
|
20240924,093800,38390530,2290,2290,2290,2290,40
|
|
20240924,093700,38298930,2295,2295,2295,2295,11
|
|
20240924,093600,38273685,2285,2290,2290,2285,546
|
|
20240924,093500,37026060,2290,2290,2290,2290,173
|
|
20240924,093400,36629890,2300,2300,2300,2300,1
|
|
20240924,093300,36627590,2300,2295,2300,2295,11
|
|
20240924,093200,36602310,2290,2290,2290,2290,0
|
|
20240924,093100,36602310,2290,2290,2290,2290,14
|
|
20240924,093000,36570250,2300,2285,2300,2285,57
|
|
20240924,092900,36439890,2290,2290,2290,2290,10
|
|
20240924,092800,36416990,2285,2285,2285,2285,0
|
|
20240924,092700,36416990,2285,2285,2285,2285,0
|
|
20240924,092600,36416990,2285,2285,2285,2285,132
|
|
20240924,092500,36115370,2285,2285,2285,2285,82
|
|
20240924,092400,35928000,2290,2290,2290,2290,0
|
|
20240924,092300,35928000,2290,2290,2290,2290,3
|
|
20240924,092200,35921130,2290,2290,2290,2290,20
|
|
20240924,092100,35875330,2290,2290,2290,2290,10
|
|
20240924,092000,35852430,2300,2300,2300,2290,810
|
|
20240924,091900,33997430,2290,2290,2290,2290,63
|
|
20240924,091800,33853160,2300,2300,2300,2300,5
|
|
20240924,091700,33841660,2300,2295,2300,2295,296
|
|
20240924,091600,33162335,2295,2295,2295,2295,400
|
|
20240924,091500,32244335,2295,2285,2295,2280,986
|
|
20240924,091400,29991985,2285,2285,2285,2275,4806
|
|
20240924,091300,19042550,2285,2285,2285,2285,808
|
|
20240924,091200,17196270,2285,2290,2290,2285,903
|
|
20240924,091100,15128415,2295,2295,2295,2295,225
|
|
20240924,091000,14612040,2295,2295,2300,2295,137
|
|
20240924,090900,14297615,2300,2295,2300,2295,579
|
|
20240924,090800,12968760,2295,2295,2295,2295,148
|
|
20240924,090700,12629100,2295,2295,2295,2295,1
|
|
20240924,090600,12626805,2300,2300,2300,2300,468
|
|
20240924,090500,11550405,2300,2295,2300,2295,1484
|
|
20240924,090400,8144620,2295,2295,2295,2295,0
|
|
20240924,090300,8144620,2295,2295,2295,2295,0
|
|
20240924,090200,8144620,2295,2295,2295,2295,950
|
|
20240924,090100,5964370,2295,2295,2295,2295,0
|
|
20240924,090000,5964370,2295,2280,2295,2280,2109
|