686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,202300,324189265,2235,2235,2235,2235,2960
|
|
20240926,202200,324189265,2235,2235,2235,2235,0
|
|
20240926,202100,324189265,2235,2235,2235,2235,0
|
|
20240926,202000,324189265,2235,2235,2235,2235,0
|
|
20240926,201900,324189265,2235,2235,2235,2235,0
|
|
20240926,201800,324189265,2235,2235,2235,2235,0
|
|
20240926,201700,324189265,2235,2235,2235,2235,0
|
|
20240926,201600,324189265,2235,2235,2235,2235,0
|
|
20240926,201500,324189265,2235,2235,2235,2235,0
|
|
20240926,201400,324189265,2235,2235,2235,2235,0
|
|
20240926,201300,324189265,2235,2235,2235,2235,0
|
|
20240926,201200,324189265,2235,2235,2235,2235,0
|
|
20240926,201100,324189265,2235,2235,2235,2235,0
|
|
20240926,201000,324189265,2235,2235,2235,2235,0
|
|
20240926,200900,324189265,2235,2235,2235,2235,0
|
|
20240926,200800,324189265,2235,2235,2235,2235,0
|
|
20240926,200700,324189265,2235,2235,2235,2235,0
|
|
20240926,200600,324189265,2235,2235,2235,2235,0
|
|
20240926,200500,324189265,2235,2235,2235,2235,0
|
|
20240926,200400,324189265,2235,2235,2235,2235,0
|
|
20240926,200300,324189265,2235,2235,2235,2235,0
|
|
20240926,200200,324189265,2235,2235,2235,2235,0
|
|
20240926,200100,324189265,2235,2235,2235,2235,0
|
|
20240926,200000,324189265,2235,2235,2235,2235,0
|
|
20240926,195900,324189265,2235,2235,2235,2235,0
|
|
20240926,195800,324189265,2235,2235,2235,2235,0
|
|
20240926,195700,324189265,2235,2235,2235,2235,0
|
|
20240926,195600,324189265,2235,2235,2235,2235,0
|
|
20240926,195500,324189265,2235,2235,2235,2235,0
|
|
20240926,195400,324189265,2235,2235,2235,2235,0
|
|
20240926,195300,324189265,2235,2235,2235,2235,2960
|
|
20240926,195200,324189265,2235,2235,2235,2235,0
|
|
20240926,195100,324189265,2235,2235,2235,2235,0
|
|
20240926,195000,324189265,2235,2235,2235,2235,0
|
|
20240926,194900,324189265,2235,2235,2235,2235,0
|
|
20240926,194800,324189265,2235,2235,2235,2235,0
|
|
20240926,194700,324189265,2235,2235,2235,2235,0
|
|
20240926,194600,324189265,2235,2235,2235,2235,0
|
|
20240926,194500,324189265,2235,2235,2235,2235,0
|
|
20240926,194400,324189265,2235,2235,2235,2235,0
|
|
20240926,194300,324189265,2235,2235,2235,2235,0
|
|
20240926,194200,324189265,2235,2235,2235,2235,0
|
|
20240926,194100,324189265,2235,2235,2235,2235,0
|
|
20240926,194000,324189265,2235,2235,2235,2235,0
|
|
20240926,193900,324189265,2235,2235,2235,2235,0
|
|
20240926,193800,324189265,2235,2235,2235,2235,0
|
|
20240926,193700,324189265,2235,2235,2235,2235,0
|
|
20240926,193600,324189265,2235,2235,2235,2235,0
|
|
20240926,193500,324189265,2235,2235,2235,2235,0
|
|
20240926,193400,324189265,2235,2235,2235,2235,0
|
|
20240926,193300,324189265,2235,2235,2235,2235,0
|
|
20240926,193200,324189265,2235,2235,2235,2235,0
|
|
20240926,193100,324189265,2235,2235,2235,2235,0
|
|
20240926,193000,324189265,2235,2235,2235,2235,0
|
|
20240926,192900,324189265,2235,2235,2235,2235,0
|
|
20240926,192800,324189265,2235,2235,2235,2235,0
|
|
20240926,192700,324189265,2235,2235,2235,2235,0
|
|
20240926,192600,324189265,2235,2235,2235,2235,0
|
|
20240926,192500,324189265,2235,2235,2235,2235,0
|
|
20240926,192400,324189265,2235,2235,2235,2235,0
|
|
20240926,192300,324189265,2235,2235,2235,2235,2960
|
|
20240926,192200,324189265,2235,2235,2235,2235,0
|
|
20240926,192100,324189265,2235,2235,2235,2235,0
|
|
20240926,192000,324189265,2235,2235,2235,2235,0
|
|
20240926,191900,324189265,2235,2235,2235,2235,0
|
|
20240926,191800,324189265,2235,2235,2235,2235,0
|
|
20240926,191700,324189265,2235,2235,2235,2235,0
|
|
20240926,191600,324189265,2235,2235,2235,2235,0
|
|
20240926,191500,324189265,2235,2235,2235,2235,0
|
|
20240926,191400,324189265,2235,2235,2235,2235,0
|
|
20240926,191300,324189265,2235,2235,2235,2235,0
|
|
20240926,191200,324189265,2235,2235,2235,2235,0
|
|
20240926,191100,324189265,2235,2235,2235,2235,0
|
|
20240926,191000,324189265,2235,2235,2235,2235,0
|
|
20240926,190900,324189265,2235,2235,2235,2235,0
|
|
20240926,190800,324189265,2235,2235,2235,2235,0
|
|
20240926,190700,324189265,2235,2235,2235,2235,0
|
|
20240926,190600,324189265,2235,2235,2235,2235,0
|
|
20240926,190500,324189265,2235,2235,2235,2235,0
|
|
20240926,190400,324189265,2235,2235,2235,2235,0
|
|
20240926,190300,324189265,2235,2235,2235,2235,0
|
|
20240926,190200,324189265,2235,2235,2235,2235,0
|
|
20240926,190100,324189265,2235,2235,2235,2235,0
|
|
20240926,190000,324189265,2235,2235,2235,2235,0
|
|
20240926,185900,324189265,2235,2235,2235,2235,0
|
|
20240926,185800,324189265,2235,2235,2235,2235,0
|
|
20240926,185700,324189265,2235,2235,2235,2235,0
|
|
20240926,185600,324189265,2235,2235,2235,2235,0
|
|
20240926,185500,324189265,2235,2235,2235,2235,0
|
|
20240926,185400,324189265,2235,2235,2235,2235,0
|
|
20240926,185300,324189265,2235,2235,2235,2235,2960
|
|
20240926,185200,324189265,2235,2235,2235,2235,0
|
|
20240926,185100,324189265,2235,2235,2235,2235,0
|
|
20240926,185000,324189265,2235,2235,2235,2235,0
|
|
20240926,184900,324189265,2235,2235,2235,2235,0
|
|
20240926,184800,324189265,2235,2235,2235,2235,0
|
|
20240926,184700,324189265,2235,2235,2235,2235,0
|
|
20240926,184600,324189265,2235,2235,2235,2235,0
|
|
20240926,184500,324189265,2235,2235,2235,2235,0
|
|
20240926,184400,324189265,2235,2235,2235,2235,0
|
|
20240926,184300,324189265,2235,2235,2235,2235,0
|
|
20240926,184200,324189265,2235,2235,2235,2235,0
|
|
20240926,184100,324189265,2235,2235,2235,2235,0
|
|
20240926,184000,324189265,2235,2235,2235,2235,0
|
|
20240926,183900,324189265,2235,2235,2235,2235,0
|
|
20240926,183800,324189265,2235,2235,2235,2235,0
|
|
20240926,183700,324189265,2235,2235,2235,2235,0
|
|
20240926,183600,324189265,2235,2235,2235,2235,0
|
|
20240926,183500,324189265,2235,2235,2235,2235,0
|
|
20240926,183400,324189265,2235,2235,2235,2235,0
|
|
20240926,183300,324189265,2235,2235,2235,2235,0
|
|
20240926,183200,324189265,2235,2235,2235,2235,0
|
|
20240926,183100,324189265,2235,2235,2235,2235,0
|
|
20240926,183000,324189265,2235,2235,2235,2235,0
|
|
20240926,182900,324189265,2235,2235,2235,2235,0
|
|
20240926,182800,324189265,2235,2235,2235,2235,0
|
|
20240926,182700,324189265,2235,2235,2235,2235,0
|
|
20240926,182600,324189265,2235,2235,2235,2235,0
|
|
20240926,182500,324189265,2235,2235,2235,2235,0
|
|
20240926,182400,324189265,2235,2235,2235,2235,0
|
|
20240926,182300,324189265,2235,2235,2235,2235,2960
|
|
20240926,182200,324189265,2235,2235,2235,2235,0
|
|
20240926,182100,324189265,2235,2235,2235,2235,0
|
|
20240926,182000,324189265,2235,2235,2235,2235,0
|
|
20240926,181900,324189265,2235,2235,2235,2235,0
|
|
20240926,181800,324189265,2235,2235,2235,2235,0
|
|
20240926,181700,324189265,2235,2235,2235,2235,0
|
|
20240926,181600,324189265,2235,2235,2235,2235,0
|
|
20240926,181500,324189265,2235,2235,2235,2235,0
|
|
20240926,181400,324189265,2235,2235,2235,2235,0
|
|
20240926,181300,324189265,2235,2235,2235,2235,0
|
|
20240926,181200,324189265,2235,2235,2235,2235,0
|
|
20240926,181100,324189265,2235,2235,2235,2235,0
|
|
20240926,181000,324189265,2235,2235,2235,2235,0
|
|
20240926,180900,324189265,2235,2235,2235,2235,0
|
|
20240926,180800,324189265,2235,2235,2235,2235,0
|
|
20240926,180700,324189265,2235,2235,2235,2235,0
|
|
20240926,180600,324189265,2235,2235,2235,2235,0
|
|
20240926,180500,324189265,2235,2235,2235,2235,0
|
|
20240926,180400,324189265,2235,2235,2235,2235,0
|
|
20240926,180300,324189265,2235,2235,2235,2235,0
|
|
20240926,180200,324189265,2235,2235,2235,2235,0
|
|
20240926,180100,324189265,2235,2235,2235,2235,0
|
|
20240926,180000,324189265,2235,2235,2235,2235,0
|
|
20240926,175900,324189265,2235,2235,2235,2235,0
|
|
20240926,175800,324189265,2235,2235,2235,2235,0
|
|
20240926,175700,324189265,2235,2235,2235,2235,0
|
|
20240926,175600,324189265,2235,2235,2235,2235,0
|
|
20240926,175500,324189265,2235,2235,2235,2235,0
|
|
20240926,175400,324189265,2235,2235,2235,2235,0
|
|
20240926,175300,324189265,2235,2235,2235,2235,2960
|
|
20240926,175200,324189265,2235,2235,2235,2235,0
|
|
20240926,175100,324189265,2235,2235,2235,2235,0
|
|
20240926,175000,324189265,2235,2235,2235,2235,0
|
|
20240926,174900,324189265,2235,2235,2235,2235,0
|
|
20240926,174800,324189265,2235,2235,2235,2235,0
|
|
20240926,174700,324189265,2235,2235,2235,2235,0
|
|
20240926,174600,324189265,2235,2235,2235,2235,0
|
|
20240926,174500,324189265,2235,2235,2235,2235,0
|
|
20240926,174400,324189265,2235,2235,2235,2235,0
|
|
20240926,174300,324189265,2235,2235,2235,2235,0
|
|
20240926,174200,324189265,2235,2235,2235,2235,0
|
|
20240926,174100,324189265,2235,2235,2235,2235,0
|
|
20240926,174000,324189265,2235,2235,2235,2235,0
|
|
20240926,173900,324189265,2235,2235,2235,2235,0
|
|
20240926,173800,324189265,2235,2235,2235,2235,0
|
|
20240926,173700,324189265,2235,2235,2235,2235,0
|
|
20240926,173600,324189265,2235,2235,2235,2235,0
|
|
20240926,173500,324189265,2235,2235,2235,2235,0
|
|
20240926,173400,324189265,2235,2235,2235,2235,0
|
|
20240926,173300,324189265,2235,2235,2235,2235,0
|
|
20240926,173200,324189265,2235,2235,2235,2235,0
|
|
20240926,173100,324189265,2235,2235,2235,2235,0
|
|
20240926,173000,324189265,2235,2235,2235,2235,0
|
|
20240926,172900,324189265,2235,2235,2235,2235,0
|
|
20240926,172800,324189265,2235,2235,2235,2235,0
|
|
20240926,172700,324189265,2235,2235,2235,2235,0
|
|
20240926,172600,324189265,2235,2235,2235,2235,0
|
|
20240926,172500,324189265,2235,2235,2235,2235,0
|
|
20240926,172400,324189265,2235,2235,2235,2235,0
|
|
20240926,172300,324189265,2235,2235,2235,2235,2960
|
|
20240926,172200,324189265,2235,2235,2235,2235,0
|
|
20240926,172100,324189265,2235,2235,2235,2235,0
|
|
20240926,172000,324189265,2235,2235,2235,2235,0
|
|
20240926,171900,324189265,2235,2235,2235,2235,0
|
|
20240926,171800,324189265,2235,2235,2235,2235,0
|
|
20240926,171700,324189265,2235,2235,2235,2235,0
|
|
20240926,171600,324189265,2235,2235,2235,2235,0
|
|
20240926,171500,324189265,2235,2235,2235,2235,0
|
|
20240926,171400,324189265,2235,2235,2235,2235,0
|
|
20240926,171300,324189265,2235,2235,2235,2235,0
|
|
20240926,171200,324189265,2235,2235,2235,2235,0
|
|
20240926,171100,324189265,2235,2235,2235,2235,0
|
|
20240926,171000,324189265,2235,2235,2235,2235,0
|
|
20240926,170900,324189265,2235,2235,2235,2235,0
|
|
20240926,170800,324189265,2235,2235,2235,2235,0
|
|
20240926,170700,324189265,2235,2235,2235,2235,0
|
|
20240926,170600,324189265,2235,2235,2235,2235,0
|
|
20240926,170500,324189265,2235,2235,2235,2235,0
|
|
20240926,170400,324189265,2235,2235,2235,2235,0
|
|
20240926,170300,324189265,2235,2235,2235,2235,0
|
|
20240926,170200,324189265,2235,2235,2235,2235,0
|
|
20240926,170100,324189265,2235,2235,2235,2235,0
|
|
20240926,170000,324189265,2235,2235,2235,2235,0
|
|
20240926,165900,324189265,2235,2235,2235,2235,0
|
|
20240926,165800,324189265,2235,2235,2235,2235,0
|
|
20240926,165700,324189265,2235,2235,2235,2235,0
|
|
20240926,165600,324189265,2235,2235,2235,2235,0
|
|
20240926,165500,324189265,2235,2235,2235,2235,0
|
|
20240926,165400,324189265,2235,2235,2235,2235,0
|
|
20240926,165300,324189265,2235,2235,2235,2235,2960
|
|
20240926,165200,324189265,2235,2235,2235,2235,0
|
|
20240926,165100,324189265,2235,2235,2235,2235,0
|
|
20240926,165000,324189265,2235,2235,2235,2235,0
|
|
20240926,164900,324189265,2235,2235,2235,2235,0
|
|
20240926,164800,324189265,2235,2235,2235,2235,0
|
|
20240926,164700,324189265,2235,2235,2235,2235,0
|
|
20240926,164600,324189265,2235,2235,2235,2235,0
|
|
20240926,164500,324189265,2235,2235,2235,2235,0
|
|
20240926,164400,324189265,2235,2235,2235,2235,0
|
|
20240926,164300,324189265,2235,2235,2235,2235,0
|
|
20240926,164200,324189265,2235,2235,2235,2235,0
|
|
20240926,164100,324189265,2235,2235,2235,2235,0
|
|
20240926,164000,324189265,2235,2235,2235,2235,0
|
|
20240926,163900,324189265,2235,2235,2235,2235,0
|
|
20240926,163800,324189265,2235,2235,2235,2235,0
|
|
20240926,163700,324189265,2235,2235,2235,2235,0
|
|
20240926,163600,324189265,2235,2235,2235,2235,0
|
|
20240926,163500,324189265,2235,2235,2235,2235,0
|
|
20240926,163400,324189265,2235,2235,2235,2235,0
|
|
20240926,163300,324189265,2235,2235,2235,2235,0
|
|
20240926,163200,324189265,2235,2235,2235,2235,0
|
|
20240926,163100,324189265,2235,2235,2235,2235,0
|
|
20240926,163000,324189265,2235,2235,2235,2235,0
|
|
20240926,162900,324189265,2235,2235,2235,2235,0
|
|
20240926,162800,324189265,2235,2235,2235,2235,0
|
|
20240926,162700,324189265,2235,2235,2235,2235,0
|
|
20240926,162600,324189265,2235,2235,2235,2235,0
|
|
20240926,162500,324189265,2235,2235,2235,2235,0
|
|
20240926,162400,324189265,2235,2235,2235,2235,0
|
|
20240926,162300,324189265,2235,2235,2235,2235,2960
|
|
20240926,162200,324189265,2235,2235,2235,2235,0
|
|
20240926,162100,324189265,2235,2235,2235,2235,0
|
|
20240926,162000,324189265,2235,2235,2235,2235,0
|
|
20240926,161900,324189265,2235,2235,2235,2235,0
|
|
20240926,161800,324189265,2235,2235,2235,2235,0
|
|
20240926,161700,324189265,2235,2235,2235,2235,0
|
|
20240926,161600,324189265,2235,2235,2235,2235,0
|
|
20240926,161500,324189265,2235,2235,2235,2235,0
|
|
20240926,161400,324189265,2235,2235,2235,2235,0
|
|
20240926,161300,324189265,2235,2235,2235,2235,0
|
|
20240926,161200,324189265,2235,2235,2235,2235,0
|
|
20240926,161100,324189265,2235,2235,2235,2235,0
|
|
20240926,161000,324189265,2235,2235,2235,2235,0
|
|
20240926,160900,324189265,2235,2235,2235,2235,0
|
|
20240926,160800,324189265,2235,2235,2235,2235,0
|
|
20240926,160700,324189265,2235,2235,2235,2235,0
|
|
20240926,160600,324189265,2235,2235,2235,2235,0
|
|
20240926,160500,324189265,2235,2235,2235,2235,0
|
|
20240926,160400,324189265,2235,2235,2235,2235,0
|
|
20240926,160300,324189265,2235,2235,2235,2235,0
|
|
20240926,160200,324189265,2235,2235,2235,2235,0
|
|
20240926,160100,324189265,2235,2235,2235,2235,0
|
|
20240926,160000,324189265,2235,2235,2235,2235,0
|
|
20240926,155900,324189265,2235,2235,2235,2235,0
|
|
20240926,155800,324189265,2235,2235,2235,2235,0
|
|
20240926,155700,324189265,2235,2235,2235,2235,0
|
|
20240926,155600,324189265,2235,2235,2235,2235,0
|
|
20240926,155500,324189265,2235,2235,2235,2235,0
|
|
20240926,155400,324189265,2235,2235,2235,2235,0
|
|
20240926,155300,324189265,2235,2235,2235,2235,2960
|
|
20240926,155200,324189265,2235,2235,2235,2235,0
|
|
20240926,155100,324189265,2235,2235,2235,2235,0
|
|
20240926,155000,324189265,2235,2235,2235,2235,0
|
|
20240926,154900,324189265,2235,2235,2235,2235,0
|
|
20240926,154800,324189265,2235,2235,2235,2235,0
|
|
20240926,154700,324189265,2235,2235,2235,2235,0
|
|
20240926,154600,324189265,2235,2235,2235,2235,0
|
|
20240926,154500,324189265,2235,2235,2235,2235,0
|
|
20240926,154400,324189265,2235,2235,2235,2235,0
|
|
20240926,154300,324189265,2235,2235,2235,2235,0
|
|
20240926,154200,324189265,2235,2235,2235,2235,0
|
|
20240926,154100,324189265,2235,2235,2235,2235,0
|
|
20240926,154000,324189265,2235,2235,2235,2235,0
|
|
20240926,153900,324189265,2235,2235,2235,2235,0
|
|
20240926,153800,324189265,2235,2235,2235,2235,0
|
|
20240926,153700,324189265,2235,2235,2235,2235,0
|
|
20240926,153600,324189265,2235,2235,2235,2235,0
|
|
20240926,153500,324189265,2235,2235,2235,2235,0
|
|
20240926,153400,324189265,2235,2235,2235,2235,0
|
|
20240926,153300,324189265,2235,2235,2235,2235,0
|
|
20240926,153200,324189265,2235,2235,2235,2235,0
|
|
20240926,153100,324189265,2235,2235,2235,2235,0
|
|
20240926,153000,324189265,2235,2235,2235,2235,2960
|
|
20240926,152900,317573665,2240,2240,2240,2240,0
|
|
20240926,152800,317573665,2240,2240,2240,2240,0
|
|
20240926,152700,317573665,2240,2240,2240,2240,0
|
|
20240926,152600,317573665,2240,2240,2240,2240,0
|
|
20240926,152500,317573665,2240,2240,2240,2240,0
|
|
20240926,152400,317573665,2240,2240,2240,2240,0
|
|
20240926,152300,317573665,2240,2240,2240,2240,0
|
|
20240926,152200,317573665,2240,2240,2240,2240,0
|
|
20240926,152100,317573665,2240,2240,2240,2240,0
|
|
20240926,152000,317573665,2240,2240,2240,2240,0
|
|
20240926,151900,317573665,2240,2240,2240,2240,100
|
|
20240926,151800,317349665,2240,2240,2240,2240,500
|
|
20240926,151700,316229665,2245,2245,2245,2240,1178
|
|
20240926,151600,313590720,2245,2245,2245,2245,0
|
|
20240926,151500,313590720,2245,2245,2245,2245,1
|
|
20240926,151400,313588475,2235,2235,2235,2235,9
|
|
20240926,151300,313568360,2240,2245,2245,2240,324
|
|
20240926,151200,312841480,2245,2240,2245,2240,1118
|
|
20240926,151100,310331620,2245,2240,2245,2235,1731
|
|
20240926,151000,306457580,2240,2235,2240,2235,892
|
|
20240926,150900,304461725,2240,2235,2240,2235,201
|
|
20240926,150800,304012485,2235,2235,2235,2235,1
|
|
20240926,150700,304010250,2240,2240,2240,2240,2
|
|
20240926,150600,304005770,2230,2240,2240,2230,2
|
|
20240926,150500,304001300,2240,2240,2240,2240,0
|
|
20240926,150400,304001300,2240,2240,2240,2230,360
|
|
20240926,150300,303198480,2235,2235,2235,2235,939
|
|
20240926,150200,301099815,2240,2240,2240,2240,0
|
|
20240926,150100,301099815,2240,2240,2240,2240,0
|
|
20240926,150000,301099815,2240,2235,2240,2235,301
|
|
20240926,145900,300427075,2240,2240,2240,2240,1
|
|
20240926,145800,300424835,2245,2240,2245,2240,675
|
|
20240926,145700,298912830,2245,2245,2245,2245,0
|
|
20240926,145600,298912830,2245,2245,2245,2245,1
|
|
20240926,145500,298910585,2240,2240,2240,2240,40
|
|
20240926,145400,298820985,2240,2235,2240,2235,82
|
|
20240926,145300,298637710,2240,2230,2240,2230,1101
|
|
20240926,145200,296182470,2240,2240,2240,2240,0
|
|
20240926,145100,296182470,2240,2240,2240,2240,0
|
|
20240926,145000,296182470,2240,2235,2240,2235,3403
|
|
20240926,144900,288563050,2240,2235,2240,2235,13
|
|
20240926,144800,288533990,2235,2235,2235,2235,300
|
|
20240926,144700,287863490,2235,2235,2235,2235,84
|
|
20240926,144600,287675750,2235,2235,2235,2235,116
|
|
20240926,144500,287416490,2240,2235,2240,2235,348
|
|
20240926,144400,286638705,2240,2240,2240,2240,0
|
|
20240926,144300,286638705,2240,2240,2240,2240,40
|
|
20240926,144200,286549105,2235,2235,2235,2235,89
|
|
20240926,144100,286350190,2235,2235,2235,2235,0
|
|
20240926,144000,286350190,2235,2235,2235,2235,0
|
|
20240926,143900,286350190,2235,2235,2235,2235,92
|
|
20240926,143800,286144570,2240,2240,2240,2240,20
|
|
20240926,143700,286099770,2240,2240,2240,2240,21
|
|
20240926,143600,286052730,2235,2235,2235,2235,2
|
|
20240926,143500,286048260,2245,2245,2245,2245,0
|
|
20240926,143400,286048260,2245,2245,2245,2245,0
|
|
20240926,143300,286048260,2245,2245,2245,2245,0
|
|
20240926,143200,286048260,2245,2245,2245,2245,0
|
|
20240926,143100,286048260,2245,2245,2245,2245,0
|
|
20240926,143000,286048260,2245,2245,2245,2245,0
|
|
20240926,142900,286048260,2245,2245,2245,2245,0
|
|
20240926,142800,286048260,2245,2245,2245,2245,0
|
|
20240926,142700,286048260,2245,2245,2245,2245,0
|
|
20240926,142600,286048260,2245,2230,2245,2230,1015
|
|
20240926,142500,283769810,2245,2245,2245,2245,0
|
|
20240926,142400,283769810,2245,2245,2245,2245,1
|
|
20240926,142300,283767565,2230,2230,2230,2230,0
|
|
20240926,142200,283767565,2230,2230,2230,2230,89
|
|
20240926,142100,283569095,2230,2230,2230,2230,1
|
|
20240926,142000,283566865,2245,2245,2245,2245,1
|
|
20240926,141900,283564620,2230,2240,2240,2230,3146
|
|
20240926,141800,276534640,2240,2240,2240,2240,0
|
|
20240926,141700,276534640,2240,2240,2240,2240,95
|
|
20240926,141600,276321840,2240,2240,2240,2240,0
|
|
20240926,141500,276321840,2240,2240,2240,2240,0
|
|
20240926,141400,276321840,2240,2240,2240,2240,0
|
|
20240926,141300,276321840,2240,2240,2240,2240,0
|
|
20240926,141200,276321840,2240,2240,2240,2240,0
|
|
20240926,141100,276321840,2240,2240,2240,2240,0
|
|
20240926,141000,276321840,2240,2240,2240,2240,0
|
|
20240926,140900,276321840,2240,2240,2240,2240,1255
|
|
20240926,140800,273510640,2245,2245,2245,2245,0
|
|
20240926,140700,273510640,2245,2245,2245,2245,50
|
|
20240926,140600,273398390,2245,2245,2245,2245,0
|
|
20240926,140500,273398390,2245,2245,2245,2245,0
|
|
20240926,140400,273398390,2245,2245,2245,2245,0
|
|
20240926,140300,273398390,2245,2245,2245,2245,0
|
|
20240926,140200,273398390,2245,2245,2245,2245,0
|
|
20240926,140100,273398390,2245,2245,2245,2245,0
|
|
20240926,140000,273398390,2245,2245,2245,2245,20
|
|
20240926,135900,273353490,2245,2245,2245,2245,20
|
|
20240926,135800,273308590,2245,2245,2245,2245,1
|
|
20240926,135700,273306345,2245,2245,2245,2245,50
|
|
20240926,135600,273194095,2245,2245,2245,2245,0
|
|
20240926,135500,273194095,2245,2245,2245,2245,2000
|
|
20240926,135400,268704095,2245,2245,2245,2245,0
|
|
20240926,135300,268704095,2245,2245,2245,2245,0
|
|
20240926,135200,268704095,2245,2245,2245,2245,0
|
|
20240926,135100,268704095,2245,2245,2245,2245,21
|
|
20240926,135000,268656950,2250,2250,2250,2250,0
|
|
20240926,134900,268656950,2250,2250,2250,2250,0
|
|
20240926,134800,268656950,2250,2250,2250,2250,0
|
|
20240926,134700,268656950,2250,2250,2250,2250,0
|
|
20240926,134600,268656950,2250,2250,2250,2250,0
|
|
20240926,134500,268656950,2250,2250,2250,2250,0
|
|
20240926,134400,268656950,2250,2250,2250,2250,0
|
|
20240926,134300,268656950,2250,2245,2250,2245,1832
|
|
20240926,134200,264535610,2240,2240,2240,2240,2239
|
|
20240926,134100,259520250,2245,2245,2245,2245,0
|
|
20240926,134000,259520250,2245,2245,2245,2245,254
|
|
20240926,133900,258950020,2245,2245,2245,2245,191
|
|
20240926,133800,258521225,2240,2240,2240,2240,0
|
|
20240926,133700,258521225,2240,2240,2240,2240,0
|
|
20240926,133600,258521225,2240,2240,2240,2240,1
|
|
20240926,133500,258518985,2250,2250,2250,2250,1
|
|
20240926,133400,258516735,2245,2245,2245,2245,1
|
|
20240926,133300,258514490,2245,2245,2245,2245,418
|
|
20240926,133200,257576080,2250,2250,2250,2250,0
|
|
20240926,133100,257576080,2250,2250,2250,2250,0
|
|
20240926,133000,257576080,2250,2250,2250,2250,0
|
|
20240926,132900,257576080,2250,2250,2250,2250,445
|
|
20240926,132800,256574830,2250,2250,2250,2250,0
|
|
20240926,132700,256574830,2250,2250,2250,2250,5
|
|
20240926,132600,256563580,2250,2250,2250,2250,0
|
|
20240926,132500,256563580,2250,2240,2250,2240,232
|
|
20240926,132400,256043850,2240,2240,2240,2240,22
|
|
20240926,132300,255994570,2245,2245,2245,2245,0
|
|
20240926,132200,255994570,2245,2245,2245,2245,0
|
|
20240926,132100,255994570,2245,2245,2245,2245,0
|
|
20240926,132000,255994570,2245,2245,2245,2245,23
|
|
20240926,131900,255942935,2240,2245,2245,2240,401
|
|
20240926,131800,255042695,2240,2240,2240,2240,58
|
|
20240926,131700,254912775,2250,2250,2250,2250,0
|
|
20240926,131600,254912775,2250,2250,2250,2250,0
|
|
20240926,131500,254912775,2250,2245,2250,2245,101
|
|
20240926,131400,254686025,2250,2250,2250,2250,0
|
|
20240926,131300,254686025,2250,2250,2250,2250,0
|
|
20240926,131200,254686025,2250,2250,2250,2250,0
|
|
20240926,131100,254686025,2250,2250,2250,2250,1
|
|
20240926,131000,254683775,2245,2245,2245,2245,801
|
|
20240926,130900,252885530,2245,2245,2245,2245,0
|
|
20240926,130800,252885530,2245,2245,2245,2245,0
|
|
20240926,130700,252885530,2245,2245,2245,2245,0
|
|
20240926,130600,252885530,2245,2245,2245,2240,302
|
|
20240926,130500,252208540,2240,2240,2240,2240,300
|
|
20240926,130400,251536540,2240,2240,2240,2240,0
|
|
20240926,130300,251536540,2240,2240,2240,2240,0
|
|
20240926,130200,251536540,2240,2235,2240,2235,270
|
|
20240926,130100,250931745,2245,2245,2245,2245,1
|
|
20240926,130000,250929500,2240,2240,2240,2240,2960
|
|
20240926,125900,244299100,2240,2240,2240,2240,0
|
|
20240926,125800,244299100,2240,2240,2240,2240,0
|
|
20240926,125700,244299100,2240,2240,2240,2240,0
|
|
20240926,125600,244299100,2240,2240,2240,2240,0
|
|
20240926,125500,244299100,2240,2240,2240,2240,0
|
|
20240926,125400,244299100,2240,2240,2240,2240,0
|
|
20240926,125300,244299100,2240,2240,2240,2240,1
|
|
20240926,125200,244296860,2240,2240,2240,2240,0
|
|
20240926,125100,244296860,2240,2240,2240,2240,1
|
|
20240926,125000,244294620,2235,2235,2235,2235,300
|
|
20240926,124900,243624120,2240,2240,2240,2240,0
|
|
20240926,124800,243624120,2240,2240,2240,2240,0
|
|
20240926,124700,243624120,2240,2240,2240,2240,0
|
|
20240926,124600,243624120,2240,2240,2240,2240,133
|
|
20240926,124500,243326200,2240,2240,2240,2240,0
|
|
20240926,124400,243326200,2240,2240,2240,2240,1101
|
|
20240926,124300,240859960,2240,2240,2240,2240,0
|
|
20240926,124200,240859960,2240,2230,2240,2230,8
|
|
20240926,124100,240842110,2240,2240,2240,2240,1
|
|
20240926,124000,240839870,2230,2230,2230,2230,0
|
|
20240926,123900,240839870,2230,2230,2230,2230,0
|
|
20240926,123800,240839870,2230,2230,2230,2230,3000
|
|
20240926,123700,234149870,2240,2240,2240,2240,0
|
|
20240926,123600,234149870,2240,2240,2240,2240,0
|
|
20240926,123500,234149870,2240,2240,2240,2240,700
|
|
20240926,123400,232581870,2240,2235,2240,2235,3068
|
|
20240926,123300,225715050,2235,2235,2235,2235,0
|
|
20240926,123200,225715050,2235,2235,2235,2235,179
|
|
20240926,123100,225314985,2240,2240,2240,2240,1
|
|
20240926,123000,225312745,2230,2230,2230,2230,0
|
|
20240926,122900,225312745,2230,2240,2240,2230,2052
|
|
20240926,122800,220721780,2230,2230,2230,2230,0
|
|
20240926,122700,220721780,2230,2230,2230,2230,0
|
|
20240926,122600,220721780,2230,2230,2230,2230,7
|
|
20240926,122500,220706170,2240,2240,2240,2240,1
|
|
20240926,122400,220703930,2230,2230,2230,2230,24
|
|
20240926,122300,220650410,2230,2230,2230,2230,31
|
|
20240926,122200,220581280,2230,2230,2230,2230,11
|
|
20240926,122100,220556750,2230,2230,2230,2230,0
|
|
20240926,122000,220556750,2230,2230,2230,2230,0
|
|
20240926,121900,220556750,2230,2230,2230,2230,23
|
|
20240926,121800,220505460,2230,2230,2230,2230,339
|
|
20240926,121700,219749490,2240,2240,2240,2240,0
|
|
20240926,121600,219749490,2240,2240,2240,2240,0
|
|
20240926,121500,219749490,2240,2240,2240,2240,0
|
|
20240926,121400,219749490,2240,2240,2240,2240,0
|
|
20240926,121300,219749490,2240,2240,2240,2240,0
|
|
20240926,121200,219749490,2240,2240,2240,2240,0
|
|
20240926,121100,219749490,2240,2240,2240,2240,1
|
|
20240926,121000,219747250,2235,2235,2235,2235,139
|
|
20240926,120900,219436585,2230,2230,2230,2230,0
|
|
20240926,120800,219436585,2230,2230,2230,2230,1
|
|
20240926,120700,219434355,2235,2235,2235,2235,0
|
|
20240926,120600,219434355,2235,2235,2235,2235,0
|
|
20240926,120500,219434355,2235,2235,2235,2235,11
|
|
20240926,120400,219409770,2240,2235,2240,2235,652
|
|
20240926,120300,217952545,2235,2235,2235,2235,0
|
|
20240926,120200,217952545,2235,2225,2235,2225,481
|
|
20240926,120100,216882310,2235,2235,2235,2235,0
|
|
20240926,120000,216882310,2235,2235,2235,2235,0
|
|
20240926,115900,216882310,2235,2235,2235,2235,0
|
|
20240926,115800,216882310,2235,2235,2235,2235,0
|
|
20240926,115700,216882310,2235,2235,2235,2235,16
|
|
20240926,115600,216846550,2230,2230,2230,2230,165
|
|
20240926,115500,216478600,2230,2230,2230,2230,3
|
|
20240926,115400,216471910,2230,2230,2230,2230,0
|
|
20240926,115300,216471910,2230,2230,2230,2230,0
|
|
20240926,115200,216471910,2230,2230,2235,2230,302
|
|
20240926,115100,215798445,2230,2230,2230,2230,500
|
|
20240926,115000,214683445,2225,2225,2225,2225,0
|
|
20240926,114900,214683445,2225,2225,2225,2225,0
|
|
20240926,114800,214683445,2225,2225,2225,2225,1348
|
|
20240926,114700,211684145,2230,2230,2230,2230,0
|
|
20240926,114600,211684145,2230,2230,2230,2230,0
|
|
20240926,114500,211684145,2230,2230,2230,2230,0
|
|
20240926,114400,211684145,2230,2230,2230,2230,0
|
|
20240926,114300,211684145,2230,2230,2230,2230,0
|
|
20240926,114200,211684145,2230,2225,2230,2225,24
|
|
20240926,114100,211630740,2230,2230,2230,2230,1
|
|
20240926,114000,211628510,2220,2220,2220,2220,0
|
|
20240926,113900,211628510,2220,2220,2220,2220,2
|
|
20240926,113800,211624070,2230,2230,2230,2230,0
|
|
20240926,113700,211624070,2230,2230,2230,2230,0
|
|
20240926,113600,211624070,2230,2230,2230,2220,228
|
|
20240926,113500,211117890,2220,2220,2220,2220,0
|
|
20240926,113400,211117890,2220,2220,2220,2220,3
|
|
20240926,113300,211111230,2230,2230,2230,2230,0
|
|
20240926,113200,211111230,2230,2230,2230,2230,0
|
|
20240926,113100,211111230,2230,2230,2230,2230,900
|
|
20240926,113000,209104230,2230,2230,2230,2230,0
|
|
20240926,112900,209104230,2230,2230,2230,2230,0
|
|
20240926,112800,209104230,2230,2230,2230,2230,0
|
|
20240926,112700,209104230,2230,2230,2230,2230,0
|
|
20240926,112600,209104230,2230,2230,2230,2230,0
|
|
20240926,112500,209104230,2230,2230,2230,2230,1
|
|
20240926,112400,209102000,2220,2220,2220,2220,1491
|
|
20240926,112300,205791980,2230,2230,2230,2230,0
|
|
20240926,112200,205791980,2230,2230,2230,2230,0
|
|
20240926,112100,205791980,2230,2230,2230,2230,1500
|
|
20240926,112000,202446980,2225,2225,2225,2225,51
|
|
20240926,111900,202333505,2225,2225,2225,2225,100
|
|
20240926,111800,202111005,2225,2225,2225,2225,0
|
|
20240926,111700,202111005,2225,2225,2225,2225,0
|
|
20240926,111600,202111005,2225,2225,2225,2225,0
|
|
20240926,111500,202111005,2225,2225,2225,2225,0
|
|
20240926,111400,202111005,2225,2225,2225,2225,0
|
|
20240926,111300,202111005,2225,2225,2225,2225,0
|
|
20240926,111200,202111005,2225,2225,2225,2225,1
|
|
20240926,111100,202108780,2225,2225,2225,2225,1
|
|
20240926,111000,202106555,2215,2215,2215,2215,0
|
|
20240926,110900,202106555,2215,2215,2215,2215,35
|
|
20240926,110800,202029030,2215,2215,2215,2215,9
|
|
20240926,110700,202009095,2220,2220,2220,2220,192
|
|
20240926,110600,201582855,2225,2225,2225,2225,0
|
|
20240926,110500,201582855,2225,2225,2225,2225,0
|
|
20240926,110400,201582855,2225,2225,2225,2225,0
|
|
20240926,110300,201582855,2225,2225,2225,2225,0
|
|
20240926,110200,201582855,2225,2225,2225,2225,0
|
|
20240926,110100,201582855,2225,2225,2225,2225,85
|
|
20240926,110000,201393730,2230,2230,2230,2230,5
|
|
20240926,105900,201382580,2235,2235,2235,2235,0
|
|
20240926,105800,201382580,2235,2235,2235,2235,0
|
|
20240926,105700,201382580,2235,2235,2235,2235,0
|
|
20240926,105600,201382580,2235,2235,2235,2235,0
|
|
20240926,105500,201382580,2235,2235,2235,2235,0
|
|
20240926,105400,201382580,2235,2235,2235,2235,0
|
|
20240926,105300,201382580,2235,2235,2235,2235,0
|
|
20240926,105200,201382580,2235,2230,2235,2230,5
|
|
20240926,105100,201371425,2230,2230,2230,2230,1
|
|
20240926,105000,201369195,2225,2225,2225,2225,0
|
|
20240926,104900,201369195,2225,2225,2225,2225,0
|
|
20240926,104800,201369195,2225,2225,2225,2225,0
|
|
20240926,104700,201369195,2225,2225,2225,2225,1250
|
|
20240926,104600,198587945,2225,2225,2225,2225,0
|
|
20240926,104500,198587945,2225,2225,2225,2225,0
|
|
20240926,104400,198587945,2225,2225,2225,2225,0
|
|
20240926,104300,198587945,2225,2225,2225,2225,0
|
|
20240926,104200,198587945,2225,2225,2225,2225,0
|
|
20240926,104100,198587945,2225,2225,2225,2225,0
|
|
20240926,104000,198587945,2225,2225,2225,2225,0
|
|
20240926,103900,198587945,2225,2225,2225,2225,0
|
|
20240926,103800,198587945,2225,2225,2225,2225,0
|
|
20240926,103700,198587945,2225,2225,2225,2225,0
|
|
20240926,103600,198587945,2225,2225,2225,2225,0
|
|
20240926,103500,198587945,2225,2225,2225,2225,0
|
|
20240926,103400,198587945,2225,2225,2225,2225,126
|
|
20240926,103300,198307595,2230,2230,2230,2230,0
|
|
20240926,103200,198307595,2230,2230,2230,2230,1306
|
|
20240926,103100,195395215,2230,2230,2230,2230,0
|
|
20240926,103000,195395215,2230,2230,2230,2230,22
|
|
20240926,102900,195346155,2235,2235,2235,2235,0
|
|
20240926,102800,195346155,2235,2235,2235,2235,0
|
|
20240926,102700,195346155,2235,2235,2235,2235,0
|
|
20240926,102600,195346155,2235,2235,2235,2235,0
|
|
20240926,102500,195346155,2235,2235,2235,2235,51
|
|
20240926,102400,195232170,2235,2235,2235,2235,0
|
|
20240926,102300,195232170,2235,2235,2235,2235,0
|
|
20240926,102200,195232170,2235,2235,2235,2235,0
|
|
20240926,102100,195232170,2235,2235,2235,2235,44
|
|
20240926,102000,195133830,2235,2235,2235,2235,0
|
|
20240926,101900,195133830,2235,2235,2235,2235,87
|
|
20240926,101800,194939385,2235,2235,2235,2235,200
|
|
20240926,101700,194492385,2235,2235,2235,2235,50
|
|
20240926,101600,194380635,2240,2240,2240,2240,0
|
|
20240926,101500,194380635,2240,2230,2240,2230,451
|
|
20240926,101400,193370405,2240,2240,2240,2240,1
|
|
20240926,101300,193368165,2230,2235,2235,2230,1059
|
|
20240926,101200,191005850,2230,2235,2235,2230,1813
|
|
20240926,101100,186954475,2235,2240,2240,2235,535
|
|
20240926,101000,185756520,2240,2240,2240,2240,400
|
|
20240926,100900,184860520,2245,2245,2245,2245,1813
|
|
20240926,100800,180790335,2235,2250,2250,2235,141
|
|
20240926,100700,180474000,2250,2255,2255,2240,34
|
|
20240926,100600,180397815,2235,2240,2240,2235,65
|
|
20240926,100500,180252520,2235,2240,2260,2235,929
|
|
20240926,100400,178171825,2240,2250,2265,2240,3590
|
|
20240926,100300,170046320,2250,2250,2275,2225,18391
|
|
20240926,100200,128495445,2245,2255,2270,2215,9167
|
|
20240926,100100,107973015,2255,2215,2270,2215,20855
|
|
20240926,100000,61202465,2200,2200,2200,2200,1438
|
|
20240926,095900,58038865,2210,2210,2210,2210,3311
|
|
20240926,095800,50721555,2205,2205,2205,2205,400
|
|
20240926,095700,49839555,2205,2205,2205,2205,0
|
|
20240926,095600,49839555,2205,2205,2205,2205,52
|
|
20240926,095500,49724895,2205,2205,2205,2205,10
|
|
20240926,095400,49702845,2205,2205,2205,2205,261
|
|
20240926,095300,49127340,2205,2205,2205,2205,12
|
|
20240926,095200,49100880,2200,2205,2205,2200,137
|
|
20240926,095100,48798870,2205,2205,2205,2205,10
|
|
20240926,095000,48776820,2205,2205,2205,2205,326
|
|
20240926,094900,48057990,2205,2205,2205,2205,101
|
|
20240926,094800,47835285,2205,2205,2205,2205,0
|
|
20240926,094700,47835285,2205,2205,2205,2205,0
|
|
20240926,094600,47835285,2205,2205,2205,2205,1
|
|
20240926,094500,47833080,2210,2200,2210,2200,261
|
|
20240926,094400,47258860,2210,2210,2210,2210,1
|
|
20240926,094300,47256650,2210,2210,2210,2210,0
|
|
20240926,094200,47256650,2210,2205,2210,2205,21
|
|
20240926,094100,47210330,2210,2210,2210,2210,2
|
|
20240926,094000,47205910,2205,2210,2210,2205,508
|
|
20240926,093900,46085735,2210,2210,2210,2210,1
|
|
20240926,093800,46083525,2210,2210,2210,2210,211
|
|
20240926,093700,45617215,2200,2200,2200,2200,50
|
|
20240926,093600,45507215,2210,2210,2210,2210,0
|
|
20240926,093500,45507215,2210,2210,2210,2210,100
|
|
20240926,093400,45286215,2210,2210,2210,2210,2300
|
|
20240926,093300,40203215,2210,2210,2210,2210,1
|
|
20240926,093200,40201005,2210,2195,2210,2185,301
|
|
20240926,093100,39540775,2205,2205,2205,2205,301
|
|
20240926,093000,38877070,2210,2205,2210,2190,1293
|
|
20240926,092900,36040265,2210,2210,2210,2210,1
|
|
20240926,092800,36038055,2210,2205,2210,2205,41
|
|
20240926,092700,35947640,2205,2210,2210,2205,63
|
|
20240926,092600,35808715,2210,2210,2210,2200,137
|
|
20240926,092500,35507195,2210,2205,2210,2205,13
|
|
20240926,092400,35478525,2215,2205,2215,2190,4001
|
|
20240926,092300,26678120,2205,2205,2205,2205,0
|
|
20240926,092200,26678120,2205,2220,2220,2205,4
|
|
20240926,092100,26669255,2220,2220,2220,2220,1
|
|
20240926,092000,26667035,2205,2205,2205,2205,4610
|
|
20240926,091900,16501985,2200,2215,2215,2200,2317
|
|
20240926,091800,11379890,2220,2220,2220,2220,0
|
|
20240926,091700,11379890,2220,2220,2220,2220,105
|
|
20240926,091600,11146790,2230,2230,2230,2230,0
|
|
20240926,091500,11146790,2230,2230,2230,2230,0
|
|
20240926,091400,11146790,2230,2230,2230,2230,1
|
|
20240926,091300,11144560,2235,2235,2235,2235,0
|
|
20240926,091200,11144560,2235,2235,2235,2235,179
|
|
20240926,091100,10744495,2235,2230,2235,2230,3
|
|
20240926,091000,10737800,2225,2225,2225,2225,68
|
|
20240926,090900,10586500,2240,2240,2240,2240,0
|
|
20240926,090800,10586500,2240,2230,2240,2230,152
|
|
20240926,090700,10247520,2230,2230,2230,2230,0
|
|
20240926,090600,10247520,2230,2225,2245,2225,1098
|
|
20240926,090500,7789835,2220,2210,2220,2210,1563
|
|
20240926,090400,4330495,2215,2215,2215,2215,0
|
|
20240926,090300,4330495,2215,2215,2215,2215,200
|
|
20240926,090200,3887495,2215,2205,2215,2205,69
|
|
20240926,090100,3735095,2200,2200,2200,2200,500
|
|
20240926,090000,2635095,2200,2200,2200,2200,1097
|