631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,192800,832161875,2475,2475,2475,2475,4190
|
|
20240927,192700,832161875,2475,2475,2475,2475,0
|
|
20240927,192600,832161875,2475,2475,2475,2475,0
|
|
20240927,192500,832161875,2475,2475,2475,2475,0
|
|
20240927,192400,832161875,2475,2475,2475,2475,0
|
|
20240927,192300,832161875,2475,2475,2475,2475,0
|
|
20240927,192200,832161875,2475,2475,2475,2475,0
|
|
20240927,192100,832161875,2475,2475,2475,2475,0
|
|
20240927,192000,832161875,2475,2475,2475,2475,0
|
|
20240927,191900,832161875,2475,2475,2475,2475,0
|
|
20240927,191800,832161875,2475,2475,2475,2475,0
|
|
20240927,191700,832161875,2475,2475,2475,2475,0
|
|
20240927,191600,832161875,2475,2475,2475,2475,0
|
|
20240927,191500,832161875,2475,2475,2475,2475,0
|
|
20240927,191400,832161875,2475,2475,2475,2475,0
|
|
20240927,191300,832161875,2475,2475,2475,2475,0
|
|
20240927,191200,832161875,2475,2475,2475,2475,0
|
|
20240927,191100,832161875,2475,2475,2475,2475,0
|
|
20240927,191000,832161875,2475,2475,2475,2475,0
|
|
20240927,190900,832161875,2475,2475,2475,2475,0
|
|
20240927,190800,832161875,2475,2475,2475,2475,0
|
|
20240927,190700,832161875,2475,2475,2475,2475,0
|
|
20240927,190600,832161875,2475,2475,2475,2475,0
|
|
20240927,190500,832161875,2475,2475,2475,2475,0
|
|
20240927,190400,832161875,2475,2475,2475,2475,0
|
|
20240927,190300,832161875,2475,2475,2475,2475,0
|
|
20240927,190200,832161875,2475,2475,2475,2475,0
|
|
20240927,190100,832161875,2475,2475,2475,2475,0
|
|
20240927,190000,832161875,2475,2475,2475,2475,0
|
|
20240927,185900,832161875,2475,2475,2475,2475,0
|
|
20240927,185800,832161875,2475,2475,2475,2475,4190
|
|
20240927,185700,832161875,2475,2475,2475,2475,0
|
|
20240927,185600,832161875,2475,2475,2475,2475,0
|
|
20240927,185500,832161875,2475,2475,2475,2475,0
|
|
20240927,185400,832161875,2475,2475,2475,2475,0
|
|
20240927,185300,832161875,2475,2475,2475,2475,0
|
|
20240927,185200,832161875,2475,2475,2475,2475,0
|
|
20240927,185100,832161875,2475,2475,2475,2475,0
|
|
20240927,185000,832161875,2475,2475,2475,2475,0
|
|
20240927,184900,832161875,2475,2475,2475,2475,0
|
|
20240927,184800,832161875,2475,2475,2475,2475,0
|
|
20240927,184700,832161875,2475,2475,2475,2475,0
|
|
20240927,184600,832161875,2475,2475,2475,2475,0
|
|
20240927,184500,832161875,2475,2475,2475,2475,0
|
|
20240927,184400,832161875,2475,2475,2475,2475,0
|
|
20240927,184300,832161875,2475,2475,2475,2475,0
|
|
20240927,184200,832161875,2475,2475,2475,2475,0
|
|
20240927,184100,832161875,2475,2475,2475,2475,0
|
|
20240927,184000,832161875,2475,2475,2475,2475,0
|
|
20240927,183900,832161875,2475,2475,2475,2475,0
|
|
20240927,183800,832161875,2475,2475,2475,2475,0
|
|
20240927,183700,832161875,2475,2475,2475,2475,0
|
|
20240927,183600,832161875,2475,2475,2475,2475,0
|
|
20240927,183500,832161875,2475,2475,2475,2475,0
|
|
20240927,183400,832161875,2475,2475,2475,2475,0
|
|
20240927,183300,832161875,2475,2475,2475,2475,0
|
|
20240927,183200,832161875,2475,2475,2475,2475,0
|
|
20240927,183100,832161875,2475,2475,2475,2475,0
|
|
20240927,183000,832161875,2475,2475,2475,2475,0
|
|
20240927,182900,832161875,2475,2475,2475,2475,0
|
|
20240927,182800,832161875,2475,2475,2475,2475,4190
|
|
20240927,182700,832161875,2475,2475,2475,2475,0
|
|
20240927,182600,832161875,2475,2475,2475,2475,0
|
|
20240927,182500,832161875,2475,2475,2475,2475,0
|
|
20240927,182400,832161875,2475,2475,2475,2475,0
|
|
20240927,182300,832161875,2475,2475,2475,2475,0
|
|
20240927,182200,832161875,2475,2475,2475,2475,0
|
|
20240927,182100,832161875,2475,2475,2475,2475,0
|
|
20240927,182000,832161875,2475,2475,2475,2475,0
|
|
20240927,181900,832161875,2475,2475,2475,2475,0
|
|
20240927,181800,832161875,2475,2475,2475,2475,0
|
|
20240927,181700,832161875,2475,2475,2475,2475,0
|
|
20240927,181600,832161875,2475,2475,2475,2475,0
|
|
20240927,181500,832161875,2475,2475,2475,2475,0
|
|
20240927,181400,832161875,2475,2475,2475,2475,0
|
|
20240927,181300,832161875,2475,2475,2475,2475,0
|
|
20240927,181200,832161875,2475,2475,2475,2475,0
|
|
20240927,181100,832161875,2475,2475,2475,2475,0
|
|
20240927,181000,832161875,2475,2475,2475,2475,0
|
|
20240927,180900,832161875,2475,2475,2475,2475,0
|
|
20240927,180800,832161875,2475,2475,2475,2475,0
|
|
20240927,180700,832161875,2475,2475,2475,2475,0
|
|
20240927,180600,832161875,2475,2475,2475,2475,0
|
|
20240927,180500,832161875,2475,2475,2475,2475,0
|
|
20240927,180400,832161875,2475,2475,2475,2475,0
|
|
20240927,180300,832161875,2475,2475,2475,2475,0
|
|
20240927,180200,832161875,2475,2475,2475,2475,0
|
|
20240927,180100,832161875,2475,2475,2475,2475,0
|
|
20240927,180000,832161875,2475,2475,2475,2475,0
|
|
20240927,175900,832161875,2475,2475,2475,2475,0
|
|
20240927,175800,832161875,2475,2475,2475,2475,4190
|
|
20240927,175700,832161875,2475,2475,2475,2475,0
|
|
20240927,175600,832161875,2475,2475,2475,2475,0
|
|
20240927,175500,832161875,2475,2475,2475,2475,0
|
|
20240927,175400,832161875,2475,2475,2475,2475,0
|
|
20240927,175300,832161875,2475,2475,2475,2475,0
|
|
20240927,175200,832161875,2475,2475,2475,2475,0
|
|
20240927,175100,832161875,2475,2475,2475,2475,0
|
|
20240927,175000,832161875,2475,2475,2475,2475,0
|
|
20240927,174900,832161875,2475,2475,2475,2475,0
|
|
20240927,174800,832161875,2475,2475,2475,2475,0
|
|
20240927,174700,832161875,2475,2475,2475,2475,0
|
|
20240927,174600,832161875,2475,2475,2475,2475,0
|
|
20240927,174500,832161875,2475,2475,2475,2475,0
|
|
20240927,174400,832161875,2475,2475,2475,2475,0
|
|
20240927,174300,832161875,2475,2475,2475,2475,0
|
|
20240927,174200,832161875,2475,2475,2475,2475,0
|
|
20240927,174100,832161875,2475,2475,2475,2475,0
|
|
20240927,174000,832161875,2475,2475,2475,2475,0
|
|
20240927,173900,832161875,2475,2475,2475,2475,0
|
|
20240927,173800,832161875,2475,2475,2475,2475,0
|
|
20240927,173700,832161875,2475,2475,2475,2475,0
|
|
20240927,173600,832161875,2475,2475,2475,2475,0
|
|
20240927,173500,832161875,2475,2475,2475,2475,0
|
|
20240927,173400,832161875,2475,2475,2475,2475,0
|
|
20240927,173300,832161875,2475,2475,2475,2475,0
|
|
20240927,173200,832161875,2475,2475,2475,2475,0
|
|
20240927,173100,832161875,2475,2475,2475,2475,0
|
|
20240927,173000,832161875,2475,2475,2475,2475,0
|
|
20240927,172900,832161875,2475,2475,2475,2475,0
|
|
20240927,172800,832161875,2475,2475,2475,2475,4190
|
|
20240927,172700,832161875,2475,2475,2475,2475,0
|
|
20240927,172600,832161875,2475,2475,2475,2475,0
|
|
20240927,172500,832161875,2475,2475,2475,2475,0
|
|
20240927,172400,832161875,2475,2475,2475,2475,0
|
|
20240927,172300,832161875,2475,2475,2475,2475,0
|
|
20240927,172200,832161875,2475,2475,2475,2475,0
|
|
20240927,172100,832161875,2475,2475,2475,2475,0
|
|
20240927,172000,832161875,2475,2475,2475,2475,0
|
|
20240927,171900,832161875,2475,2475,2475,2475,0
|
|
20240927,171800,832161875,2475,2475,2475,2475,0
|
|
20240927,171700,832161875,2475,2475,2475,2475,0
|
|
20240927,171600,832161875,2475,2475,2475,2475,0
|
|
20240927,171500,832161875,2475,2475,2475,2475,0
|
|
20240927,171400,832161875,2475,2475,2475,2475,0
|
|
20240927,171300,832161875,2475,2475,2475,2475,0
|
|
20240927,171200,832161875,2475,2475,2475,2475,0
|
|
20240927,171100,832161875,2475,2475,2475,2475,0
|
|
20240927,171000,832161875,2475,2475,2475,2475,0
|
|
20240927,170900,832161875,2475,2475,2475,2475,0
|
|
20240927,170800,832161875,2475,2475,2475,2475,0
|
|
20240927,170700,832161875,2475,2475,2475,2475,0
|
|
20240927,170600,832161875,2475,2475,2475,2475,0
|
|
20240927,170500,832161875,2475,2475,2475,2475,0
|
|
20240927,170400,832161875,2475,2475,2475,2475,0
|
|
20240927,170300,832161875,2475,2475,2475,2475,0
|
|
20240927,170200,832161875,2475,2475,2475,2475,0
|
|
20240927,170100,832161875,2475,2475,2475,2475,0
|
|
20240927,170000,832161875,2475,2475,2475,2475,0
|
|
20240927,165900,832161875,2475,2475,2475,2475,0
|
|
20240927,165800,832161875,2475,2475,2475,2475,4190
|
|
20240927,165700,832161875,2475,2475,2475,2475,0
|
|
20240927,165600,832161875,2475,2475,2475,2475,0
|
|
20240927,165500,832161875,2475,2475,2475,2475,0
|
|
20240927,165400,832161875,2475,2475,2475,2475,0
|
|
20240927,165300,832161875,2475,2475,2475,2475,0
|
|
20240927,165200,832161875,2475,2475,2475,2475,0
|
|
20240927,165100,832161875,2475,2475,2475,2475,0
|
|
20240927,165000,832161875,2475,2475,2475,2475,0
|
|
20240927,164900,832161875,2475,2475,2475,2475,0
|
|
20240927,164800,832161875,2475,2475,2475,2475,0
|
|
20240927,164700,832161875,2475,2475,2475,2475,0
|
|
20240927,164600,832161875,2475,2475,2475,2475,0
|
|
20240927,164500,832161875,2475,2475,2475,2475,0
|
|
20240927,164400,832161875,2475,2475,2475,2475,0
|
|
20240927,164300,832161875,2475,2475,2475,2475,0
|
|
20240927,164200,832161875,2475,2475,2475,2475,0
|
|
20240927,164100,832161875,2475,2475,2475,2475,0
|
|
20240927,164000,832161875,2475,2475,2475,2475,0
|
|
20240927,163900,832161875,2475,2475,2475,2475,0
|
|
20240927,163800,832161875,2475,2475,2475,2475,0
|
|
20240927,163700,832161875,2475,2475,2475,2475,0
|
|
20240927,163600,832161875,2475,2475,2475,2475,0
|
|
20240927,163500,832161875,2475,2475,2475,2475,0
|
|
20240927,163400,832161875,2475,2475,2475,2475,0
|
|
20240927,163300,832161875,2475,2475,2475,2475,0
|
|
20240927,163200,832161875,2475,2475,2475,2475,0
|
|
20240927,163100,832161875,2475,2475,2475,2475,0
|
|
20240927,163000,832161875,2475,2475,2475,2475,0
|
|
20240927,162900,832161875,2475,2475,2475,2475,0
|
|
20240927,162800,832161875,2475,2475,2475,2475,4190
|
|
20240927,162700,832161875,2475,2475,2475,2475,0
|
|
20240927,162600,832161875,2475,2475,2475,2475,0
|
|
20240927,162500,832161875,2475,2475,2475,2475,0
|
|
20240927,162400,832161875,2475,2475,2475,2475,0
|
|
20240927,162300,832161875,2475,2475,2475,2475,0
|
|
20240927,162200,832161875,2475,2475,2475,2475,0
|
|
20240927,162100,832161875,2475,2475,2475,2475,0
|
|
20240927,162000,832161875,2475,2475,2475,2475,0
|
|
20240927,161900,832161875,2475,2475,2475,2475,0
|
|
20240927,161800,832161875,2475,2475,2475,2475,0
|
|
20240927,161700,832161875,2475,2475,2475,2475,0
|
|
20240927,161600,832161875,2475,2475,2475,2475,0
|
|
20240927,161500,832161875,2475,2475,2475,2475,0
|
|
20240927,161400,832161875,2475,2475,2475,2475,0
|
|
20240927,161300,832161875,2475,2475,2475,2475,0
|
|
20240927,161200,832161875,2475,2475,2475,2475,0
|
|
20240927,161100,832161875,2475,2475,2475,2475,0
|
|
20240927,161000,832161875,2475,2475,2475,2475,0
|
|
20240927,160900,832161875,2475,2475,2475,2475,0
|
|
20240927,160800,832161875,2475,2475,2475,2475,0
|
|
20240927,160700,832161875,2475,2475,2475,2475,0
|
|
20240927,160600,832161875,2475,2475,2475,2475,0
|
|
20240927,160500,832161875,2475,2475,2475,2475,0
|
|
20240927,160400,832161875,2475,2475,2475,2475,0
|
|
20240927,160300,832161875,2475,2475,2475,2475,0
|
|
20240927,160200,832161875,2475,2475,2475,2475,0
|
|
20240927,160100,832161875,2475,2475,2475,2475,0
|
|
20240927,160000,832161875,2475,2475,2475,2475,0
|
|
20240927,155900,832161875,2475,2475,2475,2475,0
|
|
20240927,155800,832161875,2475,2475,2475,2475,4190
|
|
20240927,155700,832161875,2475,2475,2475,2475,0
|
|
20240927,155600,832161875,2475,2475,2475,2475,0
|
|
20240927,155500,832161875,2475,2475,2475,2475,0
|
|
20240927,155400,832161875,2475,2475,2475,2475,0
|
|
20240927,155300,832161875,2475,2475,2475,2475,0
|
|
20240927,155200,832161875,2475,2475,2475,2475,0
|
|
20240927,155100,832161875,2475,2475,2475,2475,0
|
|
20240927,155000,832161875,2475,2475,2475,2475,0
|
|
20240927,154900,832161875,2475,2475,2475,2475,0
|
|
20240927,154800,832161875,2475,2475,2475,2475,0
|
|
20240927,154700,832161875,2475,2475,2475,2475,0
|
|
20240927,154600,832161875,2475,2475,2475,2475,0
|
|
20240927,154500,832161875,2475,2475,2475,2475,0
|
|
20240927,154400,832161875,2475,2475,2475,2475,0
|
|
20240927,154300,832161875,2475,2475,2475,2475,0
|
|
20240927,154200,832161875,2475,2475,2475,2475,0
|
|
20240927,154100,832161875,2475,2475,2475,2475,0
|
|
20240927,154000,832161875,2475,2475,2475,2475,0
|
|
20240927,153900,832161875,2475,2475,2475,2475,0
|
|
20240927,153800,832161875,2475,2475,2475,2475,0
|
|
20240927,153700,832161875,2475,2475,2475,2475,0
|
|
20240927,153600,832161875,2475,2475,2475,2475,0
|
|
20240927,153500,832161875,2475,2475,2475,2475,0
|
|
20240927,153400,832161875,2475,2475,2475,2475,0
|
|
20240927,153300,832161875,2475,2475,2475,2475,0
|
|
20240927,153200,832161875,2475,2475,2475,2475,0
|
|
20240927,153100,832161875,2475,2475,2475,2475,0
|
|
20240927,153000,832161875,2475,2475,2475,2475,4190
|
|
20240927,152900,821791625,2485,2485,2485,2485,0
|
|
20240927,152800,821791625,2485,2485,2485,2485,0
|
|
20240927,152700,821791625,2485,2485,2485,2485,0
|
|
20240927,152600,821791625,2485,2485,2485,2485,0
|
|
20240927,152500,821791625,2485,2485,2485,2485,0
|
|
20240927,152400,821791625,2485,2485,2485,2485,0
|
|
20240927,152300,821791625,2485,2485,2485,2485,0
|
|
20240927,152200,821791625,2485,2485,2485,2485,0
|
|
20240927,152100,821791625,2485,2485,2485,2485,0
|
|
20240927,152000,821791625,2485,2485,2485,2485,0
|
|
20240927,151900,821791625,2485,2475,2485,2475,2036
|
|
20240927,151800,816745115,2480,2480,2480,2480,1000
|
|
20240927,151700,814265115,2485,2485,2485,2485,0
|
|
20240927,151600,814265115,2485,2480,2485,2480,260
|
|
20240927,151500,813620105,2480,2480,2480,2480,0
|
|
20240927,151400,813620105,2480,2480,2480,2480,71
|
|
20240927,151300,813444025,2480,2480,2480,2480,25
|
|
20240927,151200,813382025,2480,2475,2480,2475,1280
|
|
20240927,151100,810207815,2475,2475,2475,2475,0
|
|
20240927,151000,810207815,2475,2475,2480,2475,690
|
|
20240927,150900,808499845,2475,2480,2480,2475,85
|
|
20240927,150800,808289465,2475,2475,2475,2475,0
|
|
20240927,150700,808289465,2475,2475,2475,2475,0
|
|
20240927,150600,808289465,2475,2475,2475,2475,0
|
|
20240927,150500,808289465,2475,2475,2475,2475,0
|
|
20240927,150400,808289465,2475,2475,2475,2475,0
|
|
20240927,150300,808289465,2475,2475,2475,2475,0
|
|
20240927,150200,808289465,2475,2480,2480,2475,3069
|
|
20240927,150100,800688575,2480,2480,2480,2480,0
|
|
20240927,150000,800688575,2480,2480,2480,2480,0
|
|
20240927,145900,800688575,2480,2480,2490,2480,2885
|
|
20240927,145800,793532725,2480,2480,2480,2480,20
|
|
20240927,145700,793483125,2485,2485,2485,2485,0
|
|
20240927,145600,793483125,2485,2485,2485,2485,614
|
|
20240927,145500,791957335,2480,2485,2485,2480,406
|
|
20240927,145400,790950450,2480,2480,2480,2480,0
|
|
20240927,145300,790950450,2480,2480,2480,2480,0
|
|
20240927,145200,790950450,2480,2480,2480,2480,733
|
|
20240927,145100,789132610,2480,2480,2480,2480,2484
|
|
20240927,145000,782972290,2485,2485,2485,2485,0
|
|
20240927,144900,782972290,2485,2485,2485,2485,0
|
|
20240927,144800,782972290,2485,2485,2485,2485,1122
|
|
20240927,144700,780184120,2485,2485,2485,2485,0
|
|
20240927,144600,780184120,2485,2485,2485,2485,0
|
|
20240927,144500,780184120,2485,2485,2485,2485,0
|
|
20240927,144400,780184120,2485,2485,2485,2485,0
|
|
20240927,144300,780184120,2485,2485,2485,2485,0
|
|
20240927,144200,780184120,2485,2485,2485,2485,0
|
|
20240927,144100,780184120,2485,2485,2485,2485,816
|
|
20240927,144000,778156360,2475,2475,2475,2475,0
|
|
20240927,143900,778156360,2475,2475,2475,2475,4234
|
|
20240927,143800,767677210,2480,2480,2480,2480,0
|
|
20240927,143700,767677210,2480,2480,2480,2480,214
|
|
20240927,143600,767146490,2480,2480,2480,2480,904
|
|
20240927,143500,764904570,2480,2480,2480,2480,68
|
|
20240927,143400,764735930,2485,2485,2485,2480,56
|
|
20240927,143300,764597040,2480,2480,2480,2480,316
|
|
20240927,143200,763813360,2480,2480,2480,2480,180
|
|
20240927,143100,763366960,2480,2480,2480,2480,1
|
|
20240927,143000,763364480,2475,2480,2480,2475,1950
|
|
20240927,142900,758538225,2475,2475,2475,2475,100
|
|
20240927,142800,758290725,2475,2480,2480,2475,201
|
|
20240927,142700,757793245,2480,2480,2480,2480,137
|
|
20240927,142600,757453485,2480,2480,2480,2480,127
|
|
20240927,142500,757138525,2480,2480,2480,2480,34
|
|
20240927,142400,757054205,2485,2480,2485,2480,38
|
|
20240927,142300,756959960,2485,2485,2485,2485,0
|
|
20240927,142200,756959960,2485,2485,2485,2485,0
|
|
20240927,142100,756959960,2485,2485,2485,2485,1
|
|
20240927,142000,756957475,2480,2480,2480,2480,0
|
|
20240927,141900,756957475,2480,2480,2480,2480,305
|
|
20240927,141800,756201075,2480,2480,2480,2480,1
|
|
20240927,141700,756198595,2480,2480,2480,2480,1
|
|
20240927,141600,756196115,2480,2480,2480,2480,0
|
|
20240927,141500,756196115,2480,2480,2480,2480,2
|
|
20240927,141400,756191155,2480,2480,2480,2480,0
|
|
20240927,141300,756191155,2480,2480,2480,2480,0
|
|
20240927,141200,756191155,2480,2480,2480,2480,0
|
|
20240927,141100,756191155,2480,2480,2480,2480,0
|
|
20240927,141000,756191155,2480,2480,2480,2480,27
|
|
20240927,140900,756124195,2480,2480,2480,2480,0
|
|
20240927,140800,756124195,2480,2480,2480,2480,0
|
|
20240927,140700,756124195,2480,2480,2480,2480,50
|
|
20240927,140600,756000195,2480,2480,2480,2480,133
|
|
20240927,140500,755670355,2480,2475,2480,2475,26
|
|
20240927,140400,755606000,2475,2475,2475,2475,0
|
|
20240927,140300,755606000,2475,2475,2475,2475,0
|
|
20240927,140200,755606000,2475,2475,2475,2475,232
|
|
20240927,140100,755031800,2475,2475,2475,2475,0
|
|
20240927,140000,755031800,2475,2475,2475,2475,0
|
|
20240927,135900,755031800,2475,2480,2480,2475,6321
|
|
20240927,135800,739381625,2485,2485,2485,2485,0
|
|
20240927,135700,739381625,2485,2485,2485,2485,98
|
|
20240927,135600,739138095,2485,2485,2485,2485,0
|
|
20240927,135500,739138095,2485,2485,2485,2485,0
|
|
20240927,135400,739138095,2485,2485,2485,2485,0
|
|
20240927,135300,739138095,2485,2485,2485,2485,103
|
|
20240927,135200,738882140,2485,2485,2485,2485,0
|
|
20240927,135100,738882140,2485,2485,2485,2485,101
|
|
20240927,135000,738631155,2480,2480,2480,2480,3335
|
|
20240927,134900,730360355,2480,2485,2485,2480,645
|
|
20240927,134800,728757610,2490,2490,2490,2490,1
|
|
20240927,134700,728755120,2485,2485,2485,2485,0
|
|
20240927,134600,728755120,2485,2485,2485,2485,0
|
|
20240927,134500,728755120,2485,2485,2485,2485,600
|
|
20240927,134400,727264120,2485,2485,2485,2485,56
|
|
20240927,134300,727124960,2485,2485,2485,2485,0
|
|
20240927,134200,727124960,2485,2485,2485,2485,1
|
|
20240927,134100,727122475,2485,2485,2485,2485,845
|
|
20240927,134000,725022650,2485,2485,2485,2485,1224
|
|
20240927,133900,721981010,2485,2485,2485,2485,0
|
|
20240927,133800,721981010,2485,2485,2485,2485,0
|
|
20240927,133700,721981010,2485,2485,2485,2485,1209
|
|
20240927,133600,718976645,2485,2485,2485,2485,0
|
|
20240927,133500,718976645,2485,2485,2485,2485,0
|
|
20240927,133400,718976645,2485,2485,2485,2485,0
|
|
20240927,133300,718976645,2485,2485,2490,2485,333
|
|
20240927,133200,718148515,2495,2490,2495,2490,75
|
|
20240927,133100,717961595,2490,2490,2490,2490,92
|
|
20240927,133000,717732515,2485,2485,2485,2485,111
|
|
20240927,132900,717456680,2485,2485,2485,2485,201
|
|
20240927,132800,716957195,2480,2480,2480,2480,504
|
|
20240927,132700,715707275,2480,2480,2480,2480,237
|
|
20240927,132600,715119515,2480,2480,2480,2480,6153
|
|
20240927,132500,699860075,2485,2490,2490,2485,1110
|
|
20240927,132400,697101715,2495,2490,2495,2490,72
|
|
20240927,132300,696922245,2485,2490,2490,2485,163
|
|
20240927,132200,696517115,2490,2490,2490,2490,0
|
|
20240927,132100,696517115,2490,2485,2490,2485,30
|
|
20240927,132000,696442425,2500,2500,2500,2500,0
|
|
20240927,131900,696442425,2500,2490,2500,2490,113
|
|
20240927,131800,696160420,2495,2495,2495,2495,4
|
|
20240927,131700,696150440,2490,2490,2490,2490,0
|
|
20240927,131600,696150440,2490,2490,2490,2490,1
|
|
20240927,131500,696147950,2490,2490,2490,2490,126
|
|
20240927,131400,695834210,2485,2485,2485,2485,0
|
|
20240927,131300,695834210,2485,2495,2495,2485,1580
|
|
20240927,131200,691903905,2490,2490,2490,2490,0
|
|
20240927,131100,691903905,2490,2490,2490,2490,0
|
|
20240927,131000,691903905,2490,2490,2490,2490,0
|
|
20240927,130900,691903905,2490,2490,2490,2490,852
|
|
20240927,130800,689782425,2490,2490,2490,2490,0
|
|
20240927,130700,689782425,2490,2490,2490,2490,200
|
|
20240927,130600,689284425,2485,2490,2490,2485,497
|
|
20240927,130500,688048780,2490,2490,2490,2490,13
|
|
20240927,130400,688016410,2490,2490,2490,2490,60
|
|
20240927,130300,687867010,2485,2490,2490,2485,9
|
|
20240927,130200,687844610,2485,2490,2490,2485,3741
|
|
20240927,130100,678545940,2490,2490,2490,2490,82
|
|
20240927,130000,678341760,2485,2490,2490,2485,901
|
|
20240927,125900,676099940,2490,2490,2490,2490,400
|
|
20240927,125800,675103940,2495,2495,2495,2495,255
|
|
20240927,125700,674467715,2495,2495,2495,2495,1
|
|
20240927,125600,674465220,2500,2500,2500,2500,0
|
|
20240927,125500,674465220,2500,2500,2500,2500,1
|
|
20240927,125400,674462720,2495,2495,2495,2495,0
|
|
20240927,125300,674462720,2495,2495,2495,2495,0
|
|
20240927,125200,674462720,2495,2495,2495,2495,23
|
|
20240927,125100,674405335,2500,2495,2500,2495,3
|
|
20240927,125000,674397845,2500,2490,2500,2490,401
|
|
20240927,124900,673399345,2495,2495,2495,2495,309
|
|
20240927,124800,672628390,2490,2490,2490,2490,0
|
|
20240927,124700,672628390,2490,2490,2490,2490,0
|
|
20240927,124600,672628390,2490,2490,2490,2490,1
|
|
20240927,124500,672625900,2490,2490,2490,2490,10
|
|
20240927,124400,672601000,2495,2495,2495,2495,1352
|
|
20240927,124300,669227760,2495,2495,2495,2495,1488
|
|
20240927,124200,665515200,2495,2495,2495,2495,8
|
|
20240927,124100,665495240,2500,2495,2500,2495,21
|
|
20240927,124000,665442745,2495,2495,2495,2495,13
|
|
20240927,123900,665410310,2500,2500,2500,2500,0
|
|
20240927,123800,665410310,2500,2500,2500,2500,0
|
|
20240927,123700,665410310,2500,2500,2500,2500,576
|
|
20240927,123600,663970310,2500,2500,2500,2500,0
|
|
20240927,123500,663970310,2500,2500,2500,2500,2
|
|
20240927,123400,663965310,2495,2495,2495,2495,51
|
|
20240927,123300,663838065,2495,2495,2495,2495,0
|
|
20240927,123200,663838065,2495,2495,2495,2495,0
|
|
20240927,123100,663838065,2495,2495,2495,2495,0
|
|
20240927,123000,663838065,2495,2495,2495,2495,0
|
|
20240927,122900,663838065,2495,2500,2500,2495,971
|
|
20240927,122800,661415415,2500,2500,2500,2500,109
|
|
20240927,122700,661142915,2500,2500,2500,2500,55
|
|
20240927,122600,661005415,2500,2500,2500,2500,0
|
|
20240927,122500,661005415,2500,2505,2505,2500,153
|
|
20240927,122400,660622415,2505,2505,2505,2505,1
|
|
20240927,122300,660619910,2500,2500,2500,2500,650
|
|
20240927,122200,658994910,2500,2500,2500,2500,0
|
|
20240927,122100,658994910,2500,2500,2500,2500,3
|
|
20240927,122000,658987410,2500,2500,2500,2500,481
|
|
20240927,121900,657784910,2500,2500,2500,2500,500
|
|
20240927,121800,656534910,2500,2500,2500,2500,0
|
|
20240927,121700,656534910,2500,2500,2500,2500,1
|
|
20240927,121600,656532410,2495,2495,2495,2495,209
|
|
20240927,121500,656010955,2495,2500,2500,2495,665
|
|
20240927,121400,654351205,2505,2505,2505,2505,0
|
|
20240927,121300,654351205,2505,2500,2505,2500,55
|
|
20240927,121200,654213700,2495,2495,2495,2495,0
|
|
20240927,121100,654213700,2495,2495,2495,2495,180
|
|
20240927,121000,653764600,2495,2495,2495,2495,100
|
|
20240927,120900,653515100,2495,2500,2500,2495,1000
|
|
20240927,120800,651016100,2495,2495,2495,2495,125
|
|
20240927,120700,650704225,2505,2500,2510,2500,1643
|
|
20240927,120600,646588430,2495,2500,2500,2495,1645
|
|
20240927,120500,642480320,2505,2500,2505,2500,1029
|
|
20240927,120400,639907675,2505,2505,2505,2505,0
|
|
20240927,120300,639907675,2505,2495,2505,2495,125
|
|
20240927,120200,639595560,2505,2505,2505,2505,0
|
|
20240927,120100,639595560,2505,2505,2505,2495,1031
|
|
20240927,120000,637021475,2505,2505,2505,2505,0
|
|
20240927,115900,637021475,2505,2500,2505,2500,54
|
|
20240927,115800,636886465,2505,2505,2505,2505,0
|
|
20240927,115700,636886465,2505,2505,2505,2505,0
|
|
20240927,115600,636886465,2505,2505,2505,2505,241
|
|
20240927,115500,636282760,2505,2500,2505,2500,75
|
|
20240927,115400,636095205,2500,2500,2500,2500,200
|
|
20240927,115300,635595205,2500,2495,2500,2495,133
|
|
20240927,115200,635263010,2500,2500,2500,2500,449
|
|
20240927,115100,634140510,2500,2495,2500,2495,27
|
|
20240927,115000,634073015,2500,2500,2500,2500,2
|
|
20240927,114900,634068015,2500,2500,2500,2500,0
|
|
20240927,114800,634068015,2500,2505,2505,2490,6
|
|
20240927,114700,634053010,2490,2495,2495,2490,780
|
|
20240927,114600,632109285,2505,2505,2505,2505,0
|
|
20240927,114500,632109285,2505,2505,2505,2505,0
|
|
20240927,114400,632109285,2505,2505,2505,2505,8
|
|
20240927,114300,632089245,2495,2500,2500,2490,3457
|
|
20240927,114200,623476655,2495,2515,2515,2495,8896
|
|
20240927,114100,601210395,2515,2515,2515,2515,39
|
|
20240927,114000,601112310,2515,2510,2515,2510,604
|
|
20240927,113900,599594020,2515,2515,2515,2515,1
|
|
20240927,113800,599591505,2515,2505,2520,2500,1733
|
|
20240927,113700,595251285,2515,2515,2515,2515,103
|
|
20240927,113600,594992240,2515,2515,2515,2515,824
|
|
20240927,113500,592919880,2520,2515,2520,2505,1001
|
|
20240927,113400,590412330,2505,2505,2505,2505,5365
|
|
20240927,113300,576973005,2515,2505,2525,2505,6
|
|
20240927,113200,576957915,2510,2505,2510,2505,431
|
|
20240927,113100,575876405,2505,2525,2525,2505,1844
|
|
20240927,113000,571241060,2530,2530,2540,2525,12215
|
|
20240927,112900,540300085,2530,2515,2530,2515,5040
|
|
20240927,112800,527596970,2515,2515,2515,2515,89
|
|
20240927,112700,527373135,2515,2520,2520,2515,1507
|
|
20240927,112600,523578545,2520,2515,2520,2515,3896
|
|
20240927,112500,513767995,2515,2515,2520,2515,1991
|
|
20240927,112400,508756210,2520,2515,2520,2515,253
|
|
20240927,112300,508119760,2515,2505,2515,2505,2935
|
|
20240927,112200,500750595,2510,2505,2510,2505,50
|
|
20240927,112100,500625335,2505,2510,2510,2505,229
|
|
20240927,112000,500051190,2505,2500,2505,2500,298
|
|
20240927,111900,499304705,2510,2510,2510,2510,112
|
|
20240927,111800,499023585,2500,2500,2500,2500,1000
|
|
20240927,111700,496523585,2500,2500,2500,2500,0
|
|
20240927,111600,496523585,2500,2510,2510,2500,501
|
|
20240927,111500,495271075,2510,2510,2510,2510,0
|
|
20240927,111400,495271075,2510,2510,2510,2510,0
|
|
20240927,111300,495271075,2510,2505,2510,2505,511
|
|
20240927,111200,493988505,2500,2500,2500,2500,0
|
|
20240927,111100,493988505,2500,2500,2505,2500,822
|
|
20240927,111000,491933005,2510,2510,2510,2510,0
|
|
20240927,110900,491933005,2510,2510,2510,2510,0
|
|
20240927,110800,491933005,2510,2510,2510,2510,4
|
|
20240927,110700,491922965,2510,2510,2510,2510,0
|
|
20240927,110600,491922965,2510,2510,2510,2500,670
|
|
20240927,110500,490241275,2510,2500,2510,2500,17
|
|
20240927,110400,490198715,2510,2495,2510,2495,54
|
|
20240927,110300,490063760,2510,2495,2510,2495,98
|
|
20240927,110200,489818830,2510,2510,2510,2510,0
|
|
20240927,110100,489818830,2510,2500,2510,2495,456
|
|
20240927,110000,488680145,2515,2500,2515,2500,1433
|
|
20240927,105900,485097525,2505,2505,2505,2505,1
|
|
20240927,105800,485095020,2505,2510,2515,2505,6254
|
|
20240927,105700,469427955,2510,2505,2510,2505,364
|
|
20240927,105600,468516095,2505,2500,2505,2500,308
|
|
20240927,105500,467745080,2505,2505,2505,2505,159
|
|
20240927,105400,467346785,2505,2495,2505,2495,6
|
|
20240927,105300,467331765,2505,2505,2505,2505,0
|
|
20240927,105200,467331765,2505,2505,2505,2505,0
|
|
20240927,105100,467331765,2505,2500,2505,2500,2143
|
|
20240927,105000,461974160,2510,2500,2510,2500,123
|
|
20240927,104900,461666215,2500,2500,2500,2500,500
|
|
20240927,104800,460416215,2510,2510,2510,2510,0
|
|
20240927,104700,460416215,2510,2510,2510,2510,0
|
|
20240927,104600,460416215,2510,2500,2510,2500,112
|
|
20240927,104500,460135635,2515,2515,2515,2515,28
|
|
20240927,104400,460065215,2500,2515,2515,2500,1209
|
|
20240927,104300,457041080,2515,2505,2515,2500,7780
|
|
20240927,104200,437555800,2515,2515,2515,2515,0
|
|
20240927,104100,437555800,2515,2505,2515,2505,26
|
|
20240927,104000,437490430,2515,2515,2515,2515,0
|
|
20240927,103900,437490430,2515,2510,2515,2510,454
|
|
20240927,103800,436350695,2510,2510,2510,2510,1000
|
|
20240927,103700,433840695,2515,2510,2515,2510,760
|
|
20240927,103600,431932930,2510,2515,2520,2510,2791
|
|
20240927,103500,424925720,2520,2515,2520,2515,481
|
|
20240927,103400,423713740,2515,2515,2520,2515,1284
|
|
20240927,103300,420484010,2515,2515,2515,2515,2198
|
|
20240927,103200,414956040,2515,2515,2515,2515,794
|
|
20240927,103100,412959130,2515,2510,2515,2510,100
|
|
20240927,103000,412708125,2515,2515,2515,2515,7
|
|
20240927,102900,412690520,2520,2510,2520,2510,1227
|
|
20240927,102800,409610245,2510,2510,2510,2510,39
|
|
20240927,102700,409512355,2505,2505,2505,2505,535
|
|
20240927,102600,408172180,2505,2505,2505,2505,1400
|
|
20240927,102500,404665180,2505,2505,2505,2505,500
|
|
20240927,102400,403412680,2510,2510,2510,2510,717
|
|
20240927,102300,401613010,2510,2510,2510,2510,822
|
|
20240927,102200,399549790,2515,2515,2515,2515,0
|
|
20240927,102100,399549790,2515,2515,2515,2515,535
|
|
20240927,102000,398204265,2525,2525,2525,2525,0
|
|
20240927,101900,398204265,2525,2525,2525,2525,101
|
|
20240927,101800,397949240,2525,2520,2525,2510,401
|
|
20240927,101700,396939970,2520,2510,2520,2510,101
|
|
20240927,101600,396685460,2510,2510,2510,2510,60
|
|
20240927,101500,396534860,2505,2510,2510,2505,100
|
|
20240927,101400,396284015,2515,2515,2515,2515,281
|
|
20240927,101300,395577300,2525,2525,2525,2525,0
|
|
20240927,101200,395577300,2525,2525,2525,2525,10
|
|
20240927,101100,395552050,2510,2520,2520,2510,475
|
|
20240927,101000,394355060,2525,2520,2525,2520,1505
|
|
20240927,100900,390562415,2520,2515,2520,2515,251
|
|
20240927,100800,389930395,2515,2515,2515,2515,2170
|
|
20240927,100700,384472845,2515,2515,2515,2515,399
|
|
20240927,100600,383469360,2515,2510,2515,2495,1555
|
|
20240927,100500,379574245,2510,2510,2510,2495,1334
|
|
20240927,100400,376245185,2510,2510,2510,2510,2
|
|
20240927,100300,376240165,2500,2500,2505,2500,4238
|
|
20240927,100200,365643060,2500,2500,2500,2500,1070
|
|
20240927,100100,362968060,2500,2500,2500,2500,0
|
|
20240927,100000,362968060,2500,2500,2500,2500,435
|
|
20240927,095900,361880560,2510,2495,2510,2495,31
|
|
20240927,095800,361803200,2495,2500,2500,2495,645
|
|
20240927,095700,360193200,2500,2500,2500,2500,57
|
|
20240927,095600,360050700,2500,2500,2500,2500,1000
|
|
20240927,095500,357550700,2500,2500,2505,2500,118
|
|
20240927,095400,357255450,2500,2505,2505,2500,6367
|
|
20240927,095300,341325255,2510,2510,2510,2510,3
|
|
20240927,095200,341317725,2510,2510,2510,2510,200
|
|
20240927,095100,340815725,2510,2510,2510,2510,0
|
|
20240927,095000,340815725,2510,2510,2510,2510,951
|
|
20240927,094900,338428715,2515,2510,2515,2510,946
|
|
20240927,094800,336053555,2510,2520,2520,2510,1826
|
|
20240927,094700,331460465,2520,2520,2520,2520,1
|
|
20240927,094600,331457945,2520,2525,2525,2520,138
|
|
20240927,094500,331109685,2520,2530,2530,2520,611
|
|
20240927,094400,329569825,2525,2525,2525,2520,737
|
|
20240927,094300,327709085,2525,2525,2530,2525,2023
|
|
20240927,094200,322601005,2520,2535,2535,2520,1310
|
|
20240927,094100,319294000,2525,2540,2545,2525,11748
|
|
20240927,094000,289543550,2540,2505,2540,2505,37841
|
|
20240927,093900,194278645,2505,2505,2505,2505,1946
|
|
20240927,093800,189403915,2505,2505,2505,2505,964
|
|
20240927,093700,186989095,2505,2510,2510,2505,556
|
|
20240927,093600,185593805,2510,2510,2510,2510,0
|
|
20240927,093500,185593805,2510,2505,2510,2505,298
|
|
20240927,093400,184846050,2510,2505,2510,2505,1728
|
|
20240927,093300,180513460,2505,2510,2510,2505,237
|
|
20240927,093200,179919725,2510,2520,2520,2510,7634
|
|
20240927,093100,160757235,2520,2520,2520,2515,285
|
|
20240927,093000,160039135,2515,2515,2515,2515,1217
|
|
20240927,092900,156978380,2515,2510,2515,2510,431
|
|
20240927,092800,155896565,2510,2510,2510,2510,927
|
|
20240927,092700,153569795,2510,2505,2510,2505,535
|
|
20240927,092600,152228125,2510,2510,2510,2510,116
|
|
20240927,092500,151936965,2510,2510,2510,2505,202
|
|
20240927,092400,151429950,2510,2510,2510,2510,1
|
|
20240927,092300,151427440,2510,2515,2515,2510,400
|
|
20240927,092200,150421740,2515,2515,2515,2515,924
|
|
20240927,092100,148097880,2515,2515,2515,2515,2208
|
|
20240927,092000,142544760,2515,2510,2515,2510,2881
|
|
20240927,091900,135312340,2510,2505,2510,2505,958
|
|
20240927,091800,132909765,2510,2510,2510,2510,5
|
|
20240927,091700,132897215,2510,2505,2510,2505,1405
|
|
20240927,091600,129374810,2510,2505,2510,2505,62
|
|
20240927,091500,129219470,2505,2505,2505,2505,1298
|
|
20240927,091400,125967980,2505,2510,2510,2500,1746
|
|
20240927,091300,121596185,2510,2510,2515,2510,702
|
|
20240927,091200,119833150,2510,2515,2515,2500,2889
|
|
20240927,091100,112605990,2515,2505,2515,2505,1501
|
|
20240927,091000,108833725,2515,2500,2515,2500,4590
|
|
20240927,090900,97318660,2500,2510,2510,2500,430
|
|
20240927,090800,96239680,2510,2500,2510,2495,2932
|
|
20240927,090700,88906825,2490,2495,2500,2490,2877
|
|
20240927,090600,81729095,2495,2500,2500,2495,751
|
|
20240927,090500,79855100,2500,2490,2500,2490,2205
|
|
20240927,090400,74352710,2490,2480,2490,2480,368
|
|
20240927,090300,73437595,2475,2480,2480,2475,845
|
|
20240927,090200,71345150,2480,2485,2485,2465,9492
|
|
20240927,090100,47890915,2480,2480,2485,2470,4096
|
|
20240927,090000,37744140,2470,2465,2480,2465,9086
|