676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,201300,479126015,2915,2915,2915,2915,8070
|
|
20240906,201200,479126015,2915,2915,2915,2915,0
|
|
20240906,201100,479126015,2915,2915,2915,2915,0
|
|
20240906,201000,479126015,2915,2915,2915,2915,0
|
|
20240906,200900,479126015,2915,2915,2915,2915,0
|
|
20240906,200800,479126015,2915,2915,2915,2915,0
|
|
20240906,200700,479126015,2915,2915,2915,2915,0
|
|
20240906,200600,479126015,2915,2915,2915,2915,0
|
|
20240906,200500,479126015,2915,2915,2915,2915,0
|
|
20240906,200400,479126015,2915,2915,2915,2915,0
|
|
20240906,200300,479126015,2915,2915,2915,2915,0
|
|
20240906,200200,479126015,2915,2915,2915,2915,0
|
|
20240906,200100,479126015,2915,2915,2915,2915,0
|
|
20240906,200000,479126015,2915,2915,2915,2915,0
|
|
20240906,195900,479126015,2915,2915,2915,2915,0
|
|
20240906,195800,479126015,2915,2915,2915,2915,0
|
|
20240906,195700,479126015,2915,2915,2915,2915,0
|
|
20240906,195600,479126015,2915,2915,2915,2915,0
|
|
20240906,195500,479126015,2915,2915,2915,2915,0
|
|
20240906,195400,479126015,2915,2915,2915,2915,0
|
|
20240906,195300,479126015,2915,2915,2915,2915,0
|
|
20240906,195200,479126015,2915,2915,2915,2915,0
|
|
20240906,195100,479126015,2915,2915,2915,2915,0
|
|
20240906,195000,479126015,2915,2915,2915,2915,0
|
|
20240906,194900,479126015,2915,2915,2915,2915,0
|
|
20240906,194800,479126015,2915,2915,2915,2915,0
|
|
20240906,194700,479126015,2915,2915,2915,2915,0
|
|
20240906,194600,479126015,2915,2915,2915,2915,0
|
|
20240906,194500,479126015,2915,2915,2915,2915,0
|
|
20240906,194400,479126015,2915,2915,2915,2915,0
|
|
20240906,194300,479126015,2915,2915,2915,2915,8070
|
|
20240906,194200,479126015,2915,2915,2915,2915,0
|
|
20240906,194100,479126015,2915,2915,2915,2915,0
|
|
20240906,194000,479126015,2915,2915,2915,2915,0
|
|
20240906,193900,479126015,2915,2915,2915,2915,0
|
|
20240906,193800,479126015,2915,2915,2915,2915,0
|
|
20240906,193700,479126015,2915,2915,2915,2915,0
|
|
20240906,193600,479126015,2915,2915,2915,2915,0
|
|
20240906,193500,479126015,2915,2915,2915,2915,0
|
|
20240906,193400,479126015,2915,2915,2915,2915,0
|
|
20240906,193300,479126015,2915,2915,2915,2915,0
|
|
20240906,193200,479126015,2915,2915,2915,2915,0
|
|
20240906,193100,479126015,2915,2915,2915,2915,0
|
|
20240906,193000,479126015,2915,2915,2915,2915,0
|
|
20240906,192900,479126015,2915,2915,2915,2915,0
|
|
20240906,192800,479126015,2915,2915,2915,2915,0
|
|
20240906,192700,479126015,2915,2915,2915,2915,0
|
|
20240906,192600,479126015,2915,2915,2915,2915,0
|
|
20240906,192500,479126015,2915,2915,2915,2915,0
|
|
20240906,192400,479126015,2915,2915,2915,2915,0
|
|
20240906,192300,479126015,2915,2915,2915,2915,0
|
|
20240906,192200,479126015,2915,2915,2915,2915,0
|
|
20240906,192100,479126015,2915,2915,2915,2915,0
|
|
20240906,192000,479126015,2915,2915,2915,2915,0
|
|
20240906,191900,479126015,2915,2915,2915,2915,0
|
|
20240906,191800,479126015,2915,2915,2915,2915,0
|
|
20240906,191700,479126015,2915,2915,2915,2915,0
|
|
20240906,191600,479126015,2915,2915,2915,2915,0
|
|
20240906,191500,479126015,2915,2915,2915,2915,0
|
|
20240906,191400,479126015,2915,2915,2915,2915,0
|
|
20240906,191300,479126015,2915,2915,2915,2915,8070
|
|
20240906,191200,479126015,2915,2915,2915,2915,0
|
|
20240906,191100,479126015,2915,2915,2915,2915,0
|
|
20240906,191000,479126015,2915,2915,2915,2915,0
|
|
20240906,190900,479126015,2915,2915,2915,2915,0
|
|
20240906,190800,479126015,2915,2915,2915,2915,0
|
|
20240906,190700,479126015,2915,2915,2915,2915,0
|
|
20240906,190600,479126015,2915,2915,2915,2915,0
|
|
20240906,190500,479126015,2915,2915,2915,2915,0
|
|
20240906,190400,479126015,2915,2915,2915,2915,0
|
|
20240906,190300,479126015,2915,2915,2915,2915,0
|
|
20240906,190200,479126015,2915,2915,2915,2915,0
|
|
20240906,190100,479126015,2915,2915,2915,2915,0
|
|
20240906,190000,479126015,2915,2915,2915,2915,0
|
|
20240906,185900,479126015,2915,2915,2915,2915,0
|
|
20240906,185800,479126015,2915,2915,2915,2915,0
|
|
20240906,185700,479126015,2915,2915,2915,2915,0
|
|
20240906,185600,479126015,2915,2915,2915,2915,0
|
|
20240906,185500,479126015,2915,2915,2915,2915,0
|
|
20240906,185400,479126015,2915,2915,2915,2915,0
|
|
20240906,185300,479126015,2915,2915,2915,2915,0
|
|
20240906,185200,479126015,2915,2915,2915,2915,0
|
|
20240906,185100,479126015,2915,2915,2915,2915,0
|
|
20240906,185000,479126015,2915,2915,2915,2915,0
|
|
20240906,184900,479126015,2915,2915,2915,2915,0
|
|
20240906,184800,479126015,2915,2915,2915,2915,0
|
|
20240906,184700,479126015,2915,2915,2915,2915,0
|
|
20240906,184600,479126015,2915,2915,2915,2915,0
|
|
20240906,184500,479126015,2915,2915,2915,2915,0
|
|
20240906,184400,479126015,2915,2915,2915,2915,0
|
|
20240906,184300,479126015,2915,2915,2915,2915,8070
|
|
20240906,184200,479126015,2915,2915,2915,2915,0
|
|
20240906,184100,479126015,2915,2915,2915,2915,0
|
|
20240906,184000,479126015,2915,2915,2915,2915,0
|
|
20240906,183900,479126015,2915,2915,2915,2915,0
|
|
20240906,183800,479126015,2915,2915,2915,2915,0
|
|
20240906,183700,479126015,2915,2915,2915,2915,0
|
|
20240906,183600,479126015,2915,2915,2915,2915,0
|
|
20240906,183500,479126015,2915,2915,2915,2915,0
|
|
20240906,183400,479126015,2915,2915,2915,2915,0
|
|
20240906,183300,479126015,2915,2915,2915,2915,0
|
|
20240906,183200,479126015,2915,2915,2915,2915,0
|
|
20240906,183100,479126015,2915,2915,2915,2915,0
|
|
20240906,183000,479126015,2915,2915,2915,2915,0
|
|
20240906,182900,479126015,2915,2915,2915,2915,0
|
|
20240906,182800,479126015,2915,2915,2915,2915,0
|
|
20240906,182700,479126015,2915,2915,2915,2915,0
|
|
20240906,182600,479126015,2915,2915,2915,2915,0
|
|
20240906,182500,479126015,2915,2915,2915,2915,0
|
|
20240906,182400,479126015,2915,2915,2915,2915,0
|
|
20240906,182300,479126015,2915,2915,2915,2915,0
|
|
20240906,182200,479126015,2915,2915,2915,2915,0
|
|
20240906,182100,479126015,2915,2915,2915,2915,0
|
|
20240906,182000,479126015,2915,2915,2915,2915,0
|
|
20240906,181900,479126015,2915,2915,2915,2915,0
|
|
20240906,181800,479126015,2915,2915,2915,2915,0
|
|
20240906,181700,479126015,2915,2915,2915,2915,0
|
|
20240906,181600,479126015,2915,2915,2915,2915,0
|
|
20240906,181500,479126015,2915,2915,2915,2915,0
|
|
20240906,181400,479126015,2915,2915,2915,2915,0
|
|
20240906,181300,479126015,2915,2915,2915,2915,8070
|
|
20240906,181200,479126015,2915,2915,2915,2915,0
|
|
20240906,181100,479126015,2915,2915,2915,2915,0
|
|
20240906,181000,479126015,2915,2915,2915,2915,0
|
|
20240906,180900,479126015,2915,2915,2915,2915,0
|
|
20240906,180800,479126015,2915,2915,2915,2915,0
|
|
20240906,180700,479126015,2915,2915,2915,2915,0
|
|
20240906,180600,479126015,2915,2915,2915,2915,0
|
|
20240906,180500,479126015,2915,2915,2915,2915,0
|
|
20240906,180400,479126015,2915,2915,2915,2915,0
|
|
20240906,180300,479126015,2915,2915,2915,2915,0
|
|
20240906,180200,479126015,2915,2915,2915,2915,0
|
|
20240906,180100,479126015,2915,2915,2915,2915,0
|
|
20240906,180000,479126015,2915,2915,2915,2915,0
|
|
20240906,175900,479126015,2915,2915,2915,2915,0
|
|
20240906,175800,479126015,2915,2915,2915,2915,0
|
|
20240906,175700,479126015,2915,2915,2915,2915,0
|
|
20240906,175600,479126015,2915,2915,2915,2915,0
|
|
20240906,175500,479126015,2915,2915,2915,2915,0
|
|
20240906,175400,479126015,2915,2915,2915,2915,0
|
|
20240906,175300,479126015,2915,2915,2915,2915,0
|
|
20240906,175200,479126015,2915,2915,2915,2915,0
|
|
20240906,175100,479126015,2915,2915,2915,2915,0
|
|
20240906,175000,479126015,2915,2915,2915,2915,0
|
|
20240906,174900,479126015,2915,2915,2915,2915,0
|
|
20240906,174800,479126015,2915,2915,2915,2915,0
|
|
20240906,174700,479126015,2915,2915,2915,2915,0
|
|
20240906,174600,479126015,2915,2915,2915,2915,0
|
|
20240906,174500,479126015,2915,2915,2915,2915,0
|
|
20240906,174400,479126015,2915,2915,2915,2915,0
|
|
20240906,174300,479126015,2915,2915,2915,2915,8070
|
|
20240906,174200,479126015,2915,2915,2915,2915,0
|
|
20240906,174100,479126015,2915,2915,2915,2915,0
|
|
20240906,174000,479126015,2915,2915,2915,2915,0
|
|
20240906,173900,479126015,2915,2915,2915,2915,0
|
|
20240906,173800,479126015,2915,2915,2915,2915,0
|
|
20240906,173700,479126015,2915,2915,2915,2915,0
|
|
20240906,173600,479126015,2915,2915,2915,2915,0
|
|
20240906,173500,479126015,2915,2915,2915,2915,0
|
|
20240906,173400,479126015,2915,2915,2915,2915,0
|
|
20240906,173300,479126015,2915,2915,2915,2915,0
|
|
20240906,173200,479126015,2915,2915,2915,2915,0
|
|
20240906,173100,479126015,2915,2915,2915,2915,0
|
|
20240906,173000,479126015,2915,2915,2915,2915,0
|
|
20240906,172900,479126015,2915,2915,2915,2915,0
|
|
20240906,172800,479126015,2915,2915,2915,2915,0
|
|
20240906,172700,479126015,2915,2915,2915,2915,0
|
|
20240906,172600,479126015,2915,2915,2915,2915,0
|
|
20240906,172500,479126015,2915,2915,2915,2915,0
|
|
20240906,172400,479126015,2915,2915,2915,2915,0
|
|
20240906,172300,479126015,2915,2915,2915,2915,0
|
|
20240906,172200,479126015,2915,2915,2915,2915,0
|
|
20240906,172100,479126015,2915,2915,2915,2915,0
|
|
20240906,172000,479126015,2915,2915,2915,2915,0
|
|
20240906,171900,479126015,2915,2915,2915,2915,0
|
|
20240906,171800,479126015,2915,2915,2915,2915,0
|
|
20240906,171700,479126015,2915,2915,2915,2915,0
|
|
20240906,171600,479126015,2915,2915,2915,2915,0
|
|
20240906,171500,479126015,2915,2915,2915,2915,0
|
|
20240906,171400,479126015,2915,2915,2915,2915,0
|
|
20240906,171300,479126015,2915,2915,2915,2915,8070
|
|
20240906,171200,479126015,2915,2915,2915,2915,0
|
|
20240906,171100,479126015,2915,2915,2915,2915,0
|
|
20240906,171000,479126015,2915,2915,2915,2915,0
|
|
20240906,170900,479126015,2915,2915,2915,2915,0
|
|
20240906,170800,479126015,2915,2915,2915,2915,0
|
|
20240906,170700,479126015,2915,2915,2915,2915,0
|
|
20240906,170600,479126015,2915,2915,2915,2915,0
|
|
20240906,170500,479126015,2915,2915,2915,2915,0
|
|
20240906,170400,479126015,2915,2915,2915,2915,0
|
|
20240906,170300,479126015,2915,2915,2915,2915,0
|
|
20240906,170200,479126015,2915,2915,2915,2915,0
|
|
20240906,170100,479126015,2915,2915,2915,2915,0
|
|
20240906,170000,479126015,2915,2915,2915,2915,0
|
|
20240906,165900,479126015,2915,2915,2915,2915,0
|
|
20240906,165800,479126015,2915,2915,2915,2915,0
|
|
20240906,165700,479126015,2915,2915,2915,2915,0
|
|
20240906,165600,479126015,2915,2915,2915,2915,0
|
|
20240906,165500,479126015,2915,2915,2915,2915,0
|
|
20240906,165400,479126015,2915,2915,2915,2915,0
|
|
20240906,165300,479126015,2915,2915,2915,2915,0
|
|
20240906,165200,479126015,2915,2915,2915,2915,0
|
|
20240906,165100,479126015,2915,2915,2915,2915,0
|
|
20240906,165000,479126015,2915,2915,2915,2915,0
|
|
20240906,164900,479126015,2915,2915,2915,2915,0
|
|
20240906,164800,479126015,2915,2915,2915,2915,0
|
|
20240906,164700,479126015,2915,2915,2915,2915,0
|
|
20240906,164600,479126015,2915,2915,2915,2915,0
|
|
20240906,164500,479126015,2915,2915,2915,2915,0
|
|
20240906,164400,479126015,2915,2915,2915,2915,0
|
|
20240906,164300,479126015,2915,2915,2915,2915,8070
|
|
20240906,164200,479126015,2915,2915,2915,2915,0
|
|
20240906,164100,479126015,2915,2915,2915,2915,0
|
|
20240906,164000,479126015,2915,2915,2915,2915,0
|
|
20240906,163900,479126015,2915,2915,2915,2915,0
|
|
20240906,163800,479126015,2915,2915,2915,2915,0
|
|
20240906,163700,479126015,2915,2915,2915,2915,0
|
|
20240906,163600,479126015,2915,2915,2915,2915,0
|
|
20240906,163500,479126015,2915,2915,2915,2915,0
|
|
20240906,163400,479126015,2915,2915,2915,2915,0
|
|
20240906,163300,479126015,2915,2915,2915,2915,0
|
|
20240906,163200,479126015,2915,2915,2915,2915,0
|
|
20240906,163100,479126015,2915,2915,2915,2915,0
|
|
20240906,163000,479126015,2915,2915,2915,2915,0
|
|
20240906,162900,479126015,2915,2915,2915,2915,0
|
|
20240906,162800,479126015,2915,2915,2915,2915,0
|
|
20240906,162700,479126015,2915,2915,2915,2915,0
|
|
20240906,162600,479126015,2915,2915,2915,2915,0
|
|
20240906,162500,479126015,2915,2915,2915,2915,0
|
|
20240906,162400,479126015,2915,2915,2915,2915,0
|
|
20240906,162300,479126015,2915,2915,2915,2915,0
|
|
20240906,162200,479126015,2915,2915,2915,2915,0
|
|
20240906,162100,479126015,2915,2915,2915,2915,0
|
|
20240906,162000,479126015,2915,2915,2915,2915,0
|
|
20240906,161900,479126015,2915,2915,2915,2915,0
|
|
20240906,161800,479126015,2915,2915,2915,2915,0
|
|
20240906,161700,479126015,2915,2915,2915,2915,0
|
|
20240906,161600,479126015,2915,2915,2915,2915,0
|
|
20240906,161500,479126015,2915,2915,2915,2915,0
|
|
20240906,161400,479126015,2915,2915,2915,2915,0
|
|
20240906,161300,479126015,2915,2915,2915,2915,8070
|
|
20240906,161200,479126015,2915,2915,2915,2915,0
|
|
20240906,161100,479126015,2915,2915,2915,2915,0
|
|
20240906,161000,479126015,2915,2915,2915,2915,0
|
|
20240906,160900,479126015,2915,2915,2915,2915,0
|
|
20240906,160800,479126015,2915,2915,2915,2915,0
|
|
20240906,160700,479126015,2915,2915,2915,2915,0
|
|
20240906,160600,479126015,2915,2915,2915,2915,0
|
|
20240906,160500,479126015,2915,2915,2915,2915,0
|
|
20240906,160400,479126015,2915,2915,2915,2915,0
|
|
20240906,160300,479126015,2915,2915,2915,2915,0
|
|
20240906,160200,479126015,2915,2915,2915,2915,0
|
|
20240906,160100,479126015,2915,2915,2915,2915,0
|
|
20240906,160000,479126015,2915,2915,2915,2915,0
|
|
20240906,155900,479126015,2915,2915,2915,2915,0
|
|
20240906,155800,479126015,2915,2915,2915,2915,0
|
|
20240906,155700,479126015,2915,2915,2915,2915,0
|
|
20240906,155600,479126015,2915,2915,2915,2915,0
|
|
20240906,155500,479126015,2915,2915,2915,2915,0
|
|
20240906,155400,479126015,2915,2915,2915,2915,0
|
|
20240906,155300,479126015,2915,2915,2915,2915,0
|
|
20240906,155200,479126015,2915,2915,2915,2915,0
|
|
20240906,155100,479126015,2915,2915,2915,2915,0
|
|
20240906,155000,479126015,2915,2915,2915,2915,0
|
|
20240906,154900,479126015,2915,2915,2915,2915,0
|
|
20240906,154800,479126015,2915,2915,2915,2915,0
|
|
20240906,154700,479126015,2915,2915,2915,2915,0
|
|
20240906,154600,479126015,2915,2915,2915,2915,0
|
|
20240906,154500,479126015,2915,2915,2915,2915,0
|
|
20240906,154400,479126015,2915,2915,2915,2915,0
|
|
20240906,154300,479126015,2915,2915,2915,2915,8070
|
|
20240906,154200,479126015,2915,2915,2915,2915,0
|
|
20240906,154100,479126015,2915,2915,2915,2915,0
|
|
20240906,154000,479126015,2915,2915,2915,2915,0
|
|
20240906,153900,479126015,2915,2915,2915,2915,0
|
|
20240906,153800,479126015,2915,2915,2915,2915,0
|
|
20240906,153700,479126015,2915,2915,2915,2915,0
|
|
20240906,153600,479126015,2915,2915,2915,2915,0
|
|
20240906,153500,479126015,2915,2915,2915,2915,0
|
|
20240906,153400,479126015,2915,2915,2915,2915,0
|
|
20240906,153300,479126015,2915,2915,2915,2915,0
|
|
20240906,153200,479126015,2915,2915,2915,2915,0
|
|
20240906,153100,479126015,2915,2915,2915,2915,0
|
|
20240906,153000,479126015,2915,2915,2915,2915,8070
|
|
20240906,152900,455601965,2935,2935,2935,2935,0
|
|
20240906,152800,455601965,2935,2935,2935,2935,0
|
|
20240906,152700,455601965,2935,2935,2935,2935,0
|
|
20240906,152600,455601965,2935,2935,2935,2935,0
|
|
20240906,152500,455601965,2935,2935,2935,2935,0
|
|
20240906,152400,455601965,2935,2935,2935,2935,0
|
|
20240906,152300,455601965,2935,2935,2935,2935,0
|
|
20240906,152200,455601965,2935,2935,2935,2935,0
|
|
20240906,152100,455601965,2935,2935,2935,2935,0
|
|
20240906,152000,455601965,2935,2935,2935,2935,0
|
|
20240906,151900,455601965,2935,2935,2935,2935,0
|
|
20240906,151800,455601965,2935,2930,2940,2930,3
|
|
20240906,151700,455593160,2940,2935,2940,2935,978
|
|
20240906,151600,452722725,2935,2935,2935,2935,4
|
|
20240906,151500,452710985,2930,2930,2930,2930,4
|
|
20240906,151400,452699265,2925,2925,2925,2925,0
|
|
20240906,151300,452699265,2925,2930,2930,2925,1500
|
|
20240906,151200,448309790,2930,2930,2930,2930,0
|
|
20240906,151100,448309790,2930,2930,2930,2930,0
|
|
20240906,151000,448309790,2930,2930,2930,2930,80
|
|
20240906,150900,448075390,2935,2935,2935,2935,0
|
|
20240906,150800,448075390,2935,2935,2935,2935,2
|
|
20240906,150700,448069520,2930,2930,2930,2930,0
|
|
20240906,150600,448069520,2930,2930,2930,2930,90
|
|
20240906,150500,447805820,2935,2935,2935,2935,9
|
|
20240906,150400,447779405,2935,2935,2935,2935,0
|
|
20240906,150300,447779405,2935,2930,2935,2930,700
|
|
20240906,150200,445726405,2935,2930,2935,2930,2220
|
|
20240906,150100,439211705,2930,2930,2930,2930,320
|
|
20240906,150000,438274105,2930,2930,2930,2930,0
|
|
20240906,145900,438274105,2930,2930,2930,2930,597
|
|
20240906,145800,436524895,2930,2930,2930,2930,0
|
|
20240906,145700,436524895,2930,2930,2930,2930,0
|
|
20240906,145600,436524895,2930,2930,2930,2930,0
|
|
20240906,145500,436524895,2930,2930,2930,2930,1042
|
|
20240906,145400,433471835,2925,2925,2925,2925,0
|
|
20240906,145300,433471835,2925,2925,2925,2925,0
|
|
20240906,145200,433471835,2925,2925,2925,2925,0
|
|
20240906,145100,433471835,2925,2925,2925,2925,100
|
|
20240906,145000,433179335,2925,2925,2925,2925,500
|
|
20240906,144900,431716835,2925,2925,2925,2925,0
|
|
20240906,144800,431716835,2925,2925,2925,2925,0
|
|
20240906,144700,431716835,2925,2925,2925,2925,0
|
|
20240906,144600,431716835,2925,2925,2925,2925,0
|
|
20240906,144500,431716835,2925,2925,2925,2925,0
|
|
20240906,144400,431716835,2925,2925,2925,2925,1
|
|
20240906,144300,431713910,2925,2925,2925,2925,100
|
|
20240906,144200,431421410,2930,2930,2930,2930,24
|
|
20240906,144100,431351090,2930,2930,2930,2930,0
|
|
20240906,144000,431351090,2930,2930,2930,2930,0
|
|
20240906,143900,431351090,2930,2930,2930,2930,0
|
|
20240906,143800,431351090,2930,2930,2930,2930,0
|
|
20240906,143700,431351090,2930,2925,2930,2925,435
|
|
20240906,143600,430077715,2925,2925,2925,2925,0
|
|
20240906,143500,430077715,2925,2925,2925,2925,5
|
|
20240906,143400,430063090,2925,2925,2925,2925,0
|
|
20240906,143300,430063090,2925,2925,2925,2925,0
|
|
20240906,143200,430063090,2925,2925,2925,2925,0
|
|
20240906,143100,430063090,2925,2925,2925,2925,0
|
|
20240906,143000,430063090,2925,2925,2925,2925,0
|
|
20240906,142900,430063090,2925,2925,2925,2920,6
|
|
20240906,142800,430045550,2920,2920,2920,2920,0
|
|
20240906,142700,430045550,2920,2920,2920,2920,0
|
|
20240906,142600,430045550,2920,2920,2920,2920,0
|
|
20240906,142500,430045550,2920,2920,2920,2920,0
|
|
20240906,142400,430045550,2920,2920,2920,2920,500
|
|
20240906,142300,428585550,2930,2930,2930,2930,0
|
|
20240906,142200,428585550,2930,2930,2930,2930,0
|
|
20240906,142100,428585550,2930,2930,2930,2930,0
|
|
20240906,142000,428585550,2930,2930,2930,2930,2
|
|
20240906,141900,428579690,2920,2925,2925,2920,14812
|
|
20240906,141800,385305545,2925,2925,2925,2925,0
|
|
20240906,141700,385305545,2925,2925,2925,2925,0
|
|
20240906,141600,385305545,2925,2925,2925,2925,0
|
|
20240906,141500,385305545,2925,2930,2930,2925,1417
|
|
20240906,141400,381156235,2930,2930,2930,2930,450
|
|
20240906,141300,379837735,2930,2930,2930,2930,0
|
|
20240906,141200,379837735,2930,2930,2930,2930,0
|
|
20240906,141100,379837735,2930,2930,2930,2930,0
|
|
20240906,141000,379837735,2930,2930,2930,2930,113
|
|
20240906,140900,379506645,2930,2930,2930,2930,0
|
|
20240906,140800,379506645,2930,2930,2930,2930,100
|
|
20240906,140700,379213645,2930,2930,2930,2930,0
|
|
20240906,140600,379213645,2930,2930,2930,2930,0
|
|
20240906,140500,379213645,2930,2930,2930,2930,0
|
|
20240906,140400,379213645,2930,2930,2930,2930,500
|
|
20240906,140300,377748645,2930,2930,2930,2930,100
|
|
20240906,140200,377455645,2930,2930,2930,2930,841
|
|
20240906,140100,374991515,2930,2930,2930,2930,0
|
|
20240906,140000,374991515,2930,2930,2930,2930,58
|
|
20240906,135900,374821575,2930,2930,2930,2930,100
|
|
20240906,135800,374528575,2930,2930,2930,2930,0
|
|
20240906,135700,374528575,2930,2930,2930,2930,0
|
|
20240906,135600,374528575,2930,2930,2930,2930,3
|
|
20240906,135500,374519785,2930,2930,2930,2930,0
|
|
20240906,135400,374519785,2930,2930,2930,2930,1
|
|
20240906,135300,374516855,2930,2930,2930,2930,100
|
|
20240906,135200,374223855,2930,2930,2930,2930,5
|
|
20240906,135100,374209205,2930,2930,2930,2930,0
|
|
20240906,135000,374209205,2930,2930,2930,2930,608
|
|
20240906,134900,372427765,2930,2930,2930,2930,0
|
|
20240906,134800,372427765,2930,2930,2930,2930,1
|
|
20240906,134700,372424835,2935,2935,2935,2935,0
|
|
20240906,134600,372424835,2935,2935,2935,2935,0
|
|
20240906,134500,372424835,2935,2935,2935,2935,196
|
|
20240906,134400,371849575,2930,2930,2930,2930,0
|
|
20240906,134300,371849575,2930,2930,2930,2930,0
|
|
20240906,134200,371849575,2930,2930,2930,2930,200
|
|
20240906,134100,371263575,2930,2930,2930,2930,20
|
|
20240906,134000,371204975,2935,2935,2935,2935,1
|
|
20240906,133900,371202040,2935,2940,2940,2935,11
|
|
20240906,133800,371169750,2935,2935,2935,2935,0
|
|
20240906,133700,371169750,2935,2935,2935,2935,0
|
|
20240906,133600,371169750,2935,2935,2935,2935,11
|
|
20240906,133500,371137465,2930,2930,2930,2930,0
|
|
20240906,133400,371137465,2930,2930,2930,2930,0
|
|
20240906,133300,371137465,2930,2930,2930,2930,0
|
|
20240906,133200,371137465,2930,2935,2935,2930,1000
|
|
20240906,133100,368205895,2940,2940,2940,2940,1
|
|
20240906,133000,368202955,2935,2935,2935,2935,0
|
|
20240906,132900,368202955,2935,2935,2935,2935,865
|
|
20240906,132800,365664180,2935,2935,2935,2935,10
|
|
20240906,132700,365634830,2930,2930,2930,2930,0
|
|
20240906,132600,365634830,2930,2930,2930,2930,0
|
|
20240906,132500,365634830,2930,2930,2930,2930,0
|
|
20240906,132400,365634830,2930,2930,2930,2930,0
|
|
20240906,132300,365634830,2930,2930,2930,2930,292
|
|
20240906,132200,364779270,2930,2930,2930,2930,0
|
|
20240906,132100,364779270,2930,2930,2930,2930,35
|
|
20240906,132000,364676720,2930,2930,2930,2930,0
|
|
20240906,131900,364676720,2930,2930,2930,2930,828
|
|
20240906,131800,362250680,2930,2930,2930,2930,3
|
|
20240906,131700,362241890,2930,2930,2930,2930,0
|
|
20240906,131600,362241890,2930,2930,2930,2930,0
|
|
20240906,131500,362241890,2930,2930,2930,2930,0
|
|
20240906,131400,362241890,2930,2930,2930,2930,0
|
|
20240906,131300,362241890,2930,2930,2930,2930,416
|
|
20240906,131200,361023010,2930,2925,2930,2925,508
|
|
20240906,131100,359534585,2925,2925,2925,2925,0
|
|
20240906,131000,359534585,2925,2925,2925,2925,0
|
|
20240906,130900,359534585,2925,2925,2925,2925,0
|
|
20240906,130800,359534585,2925,2925,2925,2925,500
|
|
20240906,130700,358072085,2930,2930,2930,2930,10
|
|
20240906,130600,358042785,2930,2930,2930,2930,17
|
|
20240906,130500,357992975,2930,2925,2930,2925,2
|
|
20240906,130400,357987120,2925,2925,2925,2925,0
|
|
20240906,130300,357987120,2925,2925,2925,2925,50
|
|
20240906,130200,357840870,2935,2935,2935,2935,0
|
|
20240906,130100,357840870,2935,2935,2935,2935,351
|
|
20240906,130000,356810685,2920,2935,2935,2920,770
|
|
20240906,125900,354558040,2935,2935,2935,2935,0
|
|
20240906,125800,354558040,2935,2935,2935,2935,0
|
|
20240906,125700,354558040,2935,2935,2935,2935,0
|
|
20240906,125600,354558040,2935,2935,2935,2935,0
|
|
20240906,125500,354558040,2935,2935,2935,2935,34
|
|
20240906,125400,354458250,2935,2935,2935,2935,0
|
|
20240906,125300,354458250,2935,2935,2935,2935,180
|
|
20240906,125200,353929950,2935,2935,2935,2935,0
|
|
20240906,125100,353929950,2935,2935,2935,2935,0
|
|
20240906,125000,353929950,2935,2935,2935,2935,0
|
|
20240906,124900,353929950,2935,2935,2935,2935,491
|
|
20240906,124800,352488865,2935,2935,2935,2935,9
|
|
20240906,124700,352462450,2940,2940,2940,2940,0
|
|
20240906,124600,352462450,2940,2940,2940,2940,0
|
|
20240906,124500,352462450,2940,2940,2940,2940,0
|
|
20240906,124400,352462450,2940,2940,2940,2940,0
|
|
20240906,124300,352462450,2940,2940,2940,2940,122
|
|
20240906,124200,352103770,2940,2940,2940,2940,0
|
|
20240906,124100,352103770,2940,2940,2940,2940,0
|
|
20240906,124000,352103770,2940,2940,2940,2940,0
|
|
20240906,123900,352103770,2940,2940,2940,2940,0
|
|
20240906,123800,352103770,2940,2940,2940,2940,0
|
|
20240906,123700,352103770,2940,2940,2940,2940,0
|
|
20240906,123600,352103770,2940,2940,2940,2940,100
|
|
20240906,123500,351809770,2940,2940,2940,2940,0
|
|
20240906,123400,351809770,2940,2940,2940,2940,1
|
|
20240906,123300,351806830,2920,2920,2920,2920,0
|
|
20240906,123200,351806830,2920,2920,2920,2920,0
|
|
20240906,123100,351806830,2920,2920,2920,2920,0
|
|
20240906,123000,351806830,2920,2920,2920,2920,0
|
|
20240906,122900,351806830,2920,2920,2920,2920,0
|
|
20240906,122800,351806830,2920,2940,2940,2920,4227
|
|
20240906,122700,339445025,2945,2945,2945,2945,0
|
|
20240906,122600,339445025,2945,2945,2945,2945,0
|
|
20240906,122500,339445025,2945,2945,2945,2945,5
|
|
20240906,122400,339430300,2945,2950,2950,2945,14
|
|
20240906,122300,339389035,2950,2950,2950,2950,0
|
|
20240906,122200,339389035,2950,2950,2950,2950,1
|
|
20240906,122100,339386085,2935,2935,2935,2935,0
|
|
20240906,122000,339386085,2935,2935,2935,2935,0
|
|
20240906,121900,339386085,2935,2935,2935,2935,10
|
|
20240906,121800,339356735,2940,2940,2940,2940,0
|
|
20240906,121700,339356735,2940,2940,2960,2940,2302
|
|
20240906,121600,332588715,2960,2960,2960,2960,14
|
|
20240906,121500,332547275,2940,2940,2940,2940,0
|
|
20240906,121400,332547275,2940,2940,2940,2940,100
|
|
20240906,121300,332253275,2940,2940,2940,2940,83
|
|
20240906,121200,332009255,2940,2940,2940,2940,340
|
|
20240906,121100,331009655,2960,2960,2960,2960,0
|
|
20240906,121000,331009655,2960,2930,2960,2930,5283
|
|
20240906,120900,315419460,2930,2930,2930,2930,0
|
|
20240906,120800,315419460,2930,2930,2930,2930,0
|
|
20240906,120700,315419460,2930,2930,2930,2930,1
|
|
20240906,120600,315416530,2925,2925,2925,2925,0
|
|
20240906,120500,315416530,2925,2925,2925,2925,2
|
|
20240906,120400,315410680,2925,2925,2925,2925,189
|
|
20240906,120300,314857855,2935,2935,2935,2935,0
|
|
20240906,120200,314857855,2935,2935,2935,2935,1
|
|
20240906,120100,314854920,2935,2935,2935,2935,0
|
|
20240906,120000,314854920,2935,2935,2935,2935,0
|
|
20240906,115900,314854920,2935,2935,2935,2935,0
|
|
20240906,115800,314854920,2935,2935,2935,2935,16
|
|
20240906,115700,314807960,2935,2925,2935,2925,601
|
|
20240906,115600,313050025,2935,2930,2935,2925,353
|
|
20240906,115500,312016825,2935,2930,2935,2930,2
|
|
20240906,115400,312010960,2935,2935,2935,2935,22
|
|
20240906,115300,311946390,2935,2935,2935,2935,0
|
|
20240906,115200,311946390,2935,2935,2935,2935,1000
|
|
20240906,115100,309011390,2935,2935,2935,2935,0
|
|
20240906,115000,309011390,2935,2925,2935,2925,4
|
|
20240906,114900,308999680,2925,2925,2925,2925,292
|
|
20240906,114800,308145580,2925,2930,2930,2925,1343
|
|
20240906,114700,304212920,2935,2935,2935,2935,5
|
|
20240906,114600,304198245,2935,2935,2935,2935,0
|
|
20240906,114500,304198245,2935,2935,2935,2935,826
|
|
20240906,114400,301773935,2930,2930,2930,2930,150
|
|
20240906,114300,301334435,2930,2930,2930,2930,0
|
|
20240906,114200,301334435,2930,2930,2930,2930,0
|
|
20240906,114100,301334435,2930,2930,2930,2930,19
|
|
20240906,114000,301278765,2930,2930,2930,2930,0
|
|
20240906,113900,301278765,2930,2930,2930,2930,0
|
|
20240906,113800,301278765,2930,2930,2930,2930,5
|
|
20240906,113700,301264115,2930,2930,2930,2930,200
|
|
20240906,113600,300678115,2925,2940,2940,2925,7909
|
|
20240906,113500,277494735,2940,2945,2945,2940,502
|
|
20240906,113400,276018845,2945,2945,2945,2945,502
|
|
20240906,113300,274540455,2945,2945,2945,2945,10
|
|
20240906,113200,274511005,2945,2945,2945,2945,29
|
|
20240906,113100,274425600,2945,2945,2945,2945,0
|
|
20240906,113000,274425600,2945,2940,2945,2940,1660
|
|
20240906,112900,269545195,2940,2935,2940,2935,106
|
|
20240906,112800,269234080,2940,2940,2940,2940,52
|
|
20240906,112700,269081200,2935,2935,2935,2935,0
|
|
20240906,112600,269081200,2935,2935,2935,2935,0
|
|
20240906,112500,269081200,2935,2935,2935,2935,20
|
|
20240906,112400,269022500,2940,2940,2940,2940,0
|
|
20240906,112300,269022500,2940,2940,2940,2940,0
|
|
20240906,112200,269022500,2940,2940,2940,2940,0
|
|
20240906,112100,269022500,2940,2940,2940,2940,55
|
|
20240906,112000,268860800,2940,2940,2940,2940,0
|
|
20240906,111900,268860800,2940,2940,2940,2940,50
|
|
20240906,111800,268713800,2945,2945,2945,2945,38
|
|
20240906,111700,268601890,2945,2945,2945,2945,25
|
|
20240906,111600,268528265,2945,2945,2945,2945,0
|
|
20240906,111500,268528265,2945,2945,2945,2945,25
|
|
20240906,111400,268454640,2940,2945,2945,2940,558
|
|
20240906,111300,266813625,2950,2950,2950,2950,4
|
|
20240906,111200,266801825,2945,2945,2945,2945,0
|
|
20240906,111100,266801825,2945,2945,2945,2945,5
|
|
20240906,111000,266787100,2945,2945,2945,2945,350
|
|
20240906,110900,265756350,2945,2945,2945,2945,0
|
|
20240906,110800,265756350,2945,2945,2945,2945,0
|
|
20240906,110700,265756350,2945,2945,2945,2945,0
|
|
20240906,110600,265756350,2945,2945,2945,2945,0
|
|
20240906,110500,265756350,2945,2945,2945,2945,0
|
|
20240906,110400,265756350,2945,2945,2945,2945,45
|
|
20240906,110300,265623825,2945,2945,2945,2945,0
|
|
20240906,110200,265623825,2945,2945,2945,2945,0
|
|
20240906,110100,265623825,2945,2940,2945,2940,150
|
|
20240906,110000,265182300,2945,2945,2945,2945,0
|
|
20240906,105900,265182300,2945,2945,2945,2945,0
|
|
20240906,105800,265182300,2945,2945,2945,2945,0
|
|
20240906,105700,265182300,2945,2945,2945,2945,0
|
|
20240906,105600,265182300,2945,2945,2945,2945,0
|
|
20240906,105500,265182300,2945,2945,2945,2945,0
|
|
20240906,105400,265182300,2945,2945,2945,2945,0
|
|
20240906,105300,265182300,2945,2945,2945,2945,20
|
|
20240906,105200,265123400,2945,2945,2945,2945,0
|
|
20240906,105100,265123400,2945,2945,2945,2945,1
|
|
20240906,105000,265120455,2935,2940,2940,2935,1000
|
|
20240906,104900,262185205,2945,2945,2945,2945,0
|
|
20240906,104800,262185205,2945,2945,2945,2935,1024
|
|
20240906,104700,259179745,2935,2940,2940,2935,11
|
|
20240906,104600,259147455,2940,2940,2940,2940,0
|
|
20240906,104500,259147455,2940,2940,2940,2940,0
|
|
20240906,104400,259147455,2940,2940,2940,2940,0
|
|
20240906,104300,259147455,2940,2940,2940,2940,0
|
|
20240906,104200,259147455,2940,2940,2940,2940,288
|
|
20240906,104100,258300735,2940,2940,2940,2940,11
|
|
20240906,104000,258268395,2940,2940,2940,2940,223
|
|
20240906,103900,257612775,2940,2935,2940,2935,53
|
|
20240906,103800,257456970,2940,2940,2940,2940,5
|
|
20240906,103700,257442270,2940,2940,2940,2940,1675
|
|
20240906,103600,252517770,2940,2940,2940,2940,5
|
|
20240906,103500,252503070,2940,2940,2940,2940,0
|
|
20240906,103400,252503070,2940,2940,2940,2940,6
|
|
20240906,103300,252485430,2940,2940,2940,2940,0
|
|
20240906,103200,252485430,2940,2940,2940,2940,1
|
|
20240906,103100,252482490,2940,2940,2940,2940,155
|
|
20240906,103000,252026790,2940,2940,2940,2940,5
|
|
20240906,102900,252012090,2940,2940,2940,2940,0
|
|
20240906,102800,252012090,2940,2940,2940,2940,6
|
|
20240906,102700,251994450,2940,2940,2940,2940,63
|
|
20240906,102600,251809230,2930,2930,2930,2930,71
|
|
20240906,102500,251601200,2935,2935,2935,2935,62
|
|
20240906,102400,251419230,2930,2930,2930,2930,12
|
|
20240906,102300,251384070,2935,2935,2935,2935,0
|
|
20240906,102200,251384070,2935,2935,2935,2925,1002
|
|
20240906,102100,248453170,2930,2930,2930,2930,0
|
|
20240906,102000,248453170,2930,2930,2930,2930,0
|
|
20240906,101900,248453170,2930,2930,2930,2930,44
|
|
20240906,101800,248324250,2935,2935,2935,2935,10
|
|
20240906,101700,248294900,2935,2935,2935,2935,41
|
|
20240906,101600,248174565,2935,2935,2935,2935,5
|
|
20240906,101500,248159890,2920,2925,2925,2920,1176
|
|
20240906,101400,244725420,2920,2920,2920,2920,0
|
|
20240906,101300,244725420,2920,2930,2930,2920,109
|
|
20240906,101200,244406630,2940,2935,2940,2935,2
|
|
20240906,101100,244400755,2940,2940,2940,2940,0
|
|
20240906,101000,244400755,2940,2920,2940,2920,53
|
|
20240906,100900,244245975,2940,2925,2940,2925,4
|
|
20240906,100800,244234235,2920,2920,2935,2920,2871
|
|
20240906,100700,235850120,2935,2925,2935,2920,202
|
|
20240906,100600,235260195,2925,2925,2925,2925,190
|
|
20240906,100500,234704445,2935,2935,2935,2935,0
|
|
20240906,100400,234704445,2935,2925,2935,2925,8
|
|
20240906,100300,234681035,2925,2930,2930,2920,10475
|
|
20240906,100200,204062360,2930,2930,2930,2930,0
|
|
20240906,100100,204062360,2930,2930,2930,2930,300
|
|
20240906,100000,203183360,2930,2930,2930,2930,99
|
|
20240906,095900,202893290,2930,2930,2930,2930,200
|
|
20240906,095800,202307290,2925,2935,2940,2925,7264
|
|
20240906,095700,181051610,2940,2940,2940,2940,0
|
|
20240906,095600,181051610,2940,2940,2940,2940,1
|
|
20240906,095500,181048670,2925,2935,2935,2925,2382
|
|
20240906,095400,174071375,2935,2935,2935,2935,222
|
|
20240906,095300,173419805,2935,2935,2935,2935,103
|
|
20240906,095200,173117500,2925,2930,2930,2925,316
|
|
20240906,095100,172193150,2925,2925,2925,2925,1700
|
|
20240906,095000,167220650,2930,2930,2955,2930,2395
|
|
20240906,094900,160203275,2940,2940,2940,2940,1
|
|
20240906,094800,160200335,2955,2955,2955,2955,1
|
|
20240906,094700,160197380,2935,2935,2935,2935,300
|
|
20240906,094600,159316880,2955,2955,2955,2955,0
|
|
20240906,094500,159316880,2955,2955,2955,2955,0
|
|
20240906,094400,159316880,2955,2955,2955,2935,878
|
|
20240906,094300,156739910,2935,2935,2935,2935,318
|
|
20240906,094200,155806580,2955,2935,2960,2935,35
|
|
20240906,094100,155703760,2960,2940,2960,2935,248
|
|
20240906,094000,154974085,2940,2940,2940,2935,7
|
|
20240906,093900,154953520,2940,2940,2940,2935,24
|
|
20240906,093800,154882965,2940,2935,2940,2935,1570
|
|
20240906,093700,150275010,2935,2940,2940,2935,2200
|
|
20240906,093600,143813580,2940,2940,2940,2940,130
|
|
20240906,093500,143431380,2940,2950,2950,2940,418
|
|
20240906,093400,142202120,2960,2960,2960,2950,1338
|
|
20240906,093300,138254985,2955,2955,2955,2955,1301
|
|
20240906,093200,134410530,2955,2955,2955,2950,4
|
|
20240906,093100,134398720,2940,2940,2940,2940,200
|
|
20240906,093000,133810720,2955,2950,2955,2950,1003
|
|
20240906,092900,130848475,2935,2930,2935,2930,492
|
|
20240906,092800,129406455,2925,2940,2940,2925,3512
|
|
20240906,092700,119113230,2940,2940,2940,2940,0
|
|
20240906,092600,119113230,2940,2940,2940,2935,1605
|
|
20240906,092500,114401555,2935,2935,2935,2935,0
|
|
20240906,092400,114401555,2935,2935,2935,2935,100
|
|
20240906,092300,114108055,2930,2945,2945,2930,1197
|
|
20240906,092200,110585830,2930,2930,2930,2930,879
|
|
20240906,092100,108010360,2930,2945,2945,2930,1227
|
|
20240906,092000,104400385,2950,2955,2955,2950,1197
|
|
20240906,091900,100869230,2950,2950,2960,2950,3
|
|
20240906,091800,100860370,2955,2955,2955,2955,0
|
|
20240906,091700,100860370,2955,2955,2955,2955,317
|
|
20240906,091600,99923635,2955,2960,2960,2955,1576
|
|
20240906,091500,95260800,2965,2975,2975,2965,983
|
|
20240906,091400,92345405,2975,2975,2975,2975,401
|
|
20240906,091300,91152430,2970,2970,2970,2970,645
|
|
20240906,091200,89236780,2975,2975,2980,2975,370
|
|
20240906,091100,88136025,2970,2975,2975,2970,2
|
|
20240906,091000,88130080,2960,2960,2960,2960,0
|
|
20240906,090900,88130080,2960,2960,2960,2960,0
|
|
20240906,090800,88130080,2960,2970,2980,2960,3511
|
|
20240906,090700,77715160,2970,2970,2970,2970,100
|
|
20240906,090600,77418160,2980,3000,3000,2980,3008
|
|
20240906,090500,68450450,3005,3005,3005,3005,0
|
|
20240906,090400,68450450,3005,3005,3005,3005,1
|
|
20240906,090300,68447445,3005,3005,3005,3005,1
|
|
20240906,090200,68444440,2985,2990,2990,2985,500
|
|
20240906,090100,66951685,2980,2980,3015,2980,1969
|
|
20240906,090000,61035805,3010,2965,3010,2965,20513
|