686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,202300,225906710,2245,2245,2245,2245,1885
|
|
20240927,202200,225906710,2245,2245,2245,2245,0
|
|
20240927,202100,225906710,2245,2245,2245,2245,0
|
|
20240927,202000,225906710,2245,2245,2245,2245,0
|
|
20240927,201900,225906710,2245,2245,2245,2245,0
|
|
20240927,201800,225906710,2245,2245,2245,2245,0
|
|
20240927,201700,225906710,2245,2245,2245,2245,0
|
|
20240927,201600,225906710,2245,2245,2245,2245,0
|
|
20240927,201500,225906710,2245,2245,2245,2245,0
|
|
20240927,201400,225906710,2245,2245,2245,2245,0
|
|
20240927,201300,225906710,2245,2245,2245,2245,0
|
|
20240927,201200,225906710,2245,2245,2245,2245,0
|
|
20240927,201100,225906710,2245,2245,2245,2245,0
|
|
20240927,201000,225906710,2245,2245,2245,2245,0
|
|
20240927,200900,225906710,2245,2245,2245,2245,0
|
|
20240927,200800,225906710,2245,2245,2245,2245,0
|
|
20240927,200700,225906710,2245,2245,2245,2245,0
|
|
20240927,200600,225906710,2245,2245,2245,2245,0
|
|
20240927,200500,225906710,2245,2245,2245,2245,0
|
|
20240927,200400,225906710,2245,2245,2245,2245,0
|
|
20240927,200300,225906710,2245,2245,2245,2245,0
|
|
20240927,200200,225906710,2245,2245,2245,2245,0
|
|
20240927,200100,225906710,2245,2245,2245,2245,0
|
|
20240927,200000,225906710,2245,2245,2245,2245,0
|
|
20240927,195900,225906710,2245,2245,2245,2245,0
|
|
20240927,195800,225906710,2245,2245,2245,2245,0
|
|
20240927,195700,225906710,2245,2245,2245,2245,0
|
|
20240927,195600,225906710,2245,2245,2245,2245,0
|
|
20240927,195500,225906710,2245,2245,2245,2245,0
|
|
20240927,195400,225906710,2245,2245,2245,2245,0
|
|
20240927,195300,225906710,2245,2245,2245,2245,1885
|
|
20240927,195200,225906710,2245,2245,2245,2245,0
|
|
20240927,195100,225906710,2245,2245,2245,2245,0
|
|
20240927,195000,225906710,2245,2245,2245,2245,0
|
|
20240927,194900,225906710,2245,2245,2245,2245,0
|
|
20240927,194800,225906710,2245,2245,2245,2245,0
|
|
20240927,194700,225906710,2245,2245,2245,2245,0
|
|
20240927,194600,225906710,2245,2245,2245,2245,0
|
|
20240927,194500,225906710,2245,2245,2245,2245,0
|
|
20240927,194400,225906710,2245,2245,2245,2245,0
|
|
20240927,194300,225906710,2245,2245,2245,2245,0
|
|
20240927,194200,225906710,2245,2245,2245,2245,0
|
|
20240927,194100,225906710,2245,2245,2245,2245,0
|
|
20240927,194000,225906710,2245,2245,2245,2245,0
|
|
20240927,193900,225906710,2245,2245,2245,2245,0
|
|
20240927,193800,225906710,2245,2245,2245,2245,0
|
|
20240927,193700,225906710,2245,2245,2245,2245,0
|
|
20240927,193600,225906710,2245,2245,2245,2245,0
|
|
20240927,193500,225906710,2245,2245,2245,2245,0
|
|
20240927,193400,225906710,2245,2245,2245,2245,0
|
|
20240927,193300,225906710,2245,2245,2245,2245,0
|
|
20240927,193200,225906710,2245,2245,2245,2245,0
|
|
20240927,193100,225906710,2245,2245,2245,2245,0
|
|
20240927,193000,225906710,2245,2245,2245,2245,0
|
|
20240927,192900,225906710,2245,2245,2245,2245,0
|
|
20240927,192800,225906710,2245,2245,2245,2245,0
|
|
20240927,192700,225906710,2245,2245,2245,2245,0
|
|
20240927,192600,225906710,2245,2245,2245,2245,0
|
|
20240927,192500,225906710,2245,2245,2245,2245,0
|
|
20240927,192400,225906710,2245,2245,2245,2245,0
|
|
20240927,192300,225906710,2245,2245,2245,2245,1885
|
|
20240927,192200,225906710,2245,2245,2245,2245,0
|
|
20240927,192100,225906710,2245,2245,2245,2245,0
|
|
20240927,192000,225906710,2245,2245,2245,2245,0
|
|
20240927,191900,225906710,2245,2245,2245,2245,0
|
|
20240927,191800,225906710,2245,2245,2245,2245,0
|
|
20240927,191700,225906710,2245,2245,2245,2245,0
|
|
20240927,191600,225906710,2245,2245,2245,2245,0
|
|
20240927,191500,225906710,2245,2245,2245,2245,0
|
|
20240927,191400,225906710,2245,2245,2245,2245,0
|
|
20240927,191300,225906710,2245,2245,2245,2245,0
|
|
20240927,191200,225906710,2245,2245,2245,2245,0
|
|
20240927,191100,225906710,2245,2245,2245,2245,0
|
|
20240927,191000,225906710,2245,2245,2245,2245,0
|
|
20240927,190900,225906710,2245,2245,2245,2245,0
|
|
20240927,190800,225906710,2245,2245,2245,2245,0
|
|
20240927,190700,225906710,2245,2245,2245,2245,0
|
|
20240927,190600,225906710,2245,2245,2245,2245,0
|
|
20240927,190500,225906710,2245,2245,2245,2245,0
|
|
20240927,190400,225906710,2245,2245,2245,2245,0
|
|
20240927,190300,225906710,2245,2245,2245,2245,0
|
|
20240927,190200,225906710,2245,2245,2245,2245,0
|
|
20240927,190100,225906710,2245,2245,2245,2245,0
|
|
20240927,190000,225906710,2245,2245,2245,2245,0
|
|
20240927,185900,225906710,2245,2245,2245,2245,0
|
|
20240927,185800,225906710,2245,2245,2245,2245,0
|
|
20240927,185700,225906710,2245,2245,2245,2245,0
|
|
20240927,185600,225906710,2245,2245,2245,2245,0
|
|
20240927,185500,225906710,2245,2245,2245,2245,0
|
|
20240927,185400,225906710,2245,2245,2245,2245,0
|
|
20240927,185300,225906710,2245,2245,2245,2245,1885
|
|
20240927,185200,225906710,2245,2245,2245,2245,0
|
|
20240927,185100,225906710,2245,2245,2245,2245,0
|
|
20240927,185000,225906710,2245,2245,2245,2245,0
|
|
20240927,184900,225906710,2245,2245,2245,2245,0
|
|
20240927,184800,225906710,2245,2245,2245,2245,0
|
|
20240927,184700,225906710,2245,2245,2245,2245,0
|
|
20240927,184600,225906710,2245,2245,2245,2245,0
|
|
20240927,184500,225906710,2245,2245,2245,2245,0
|
|
20240927,184400,225906710,2245,2245,2245,2245,0
|
|
20240927,184300,225906710,2245,2245,2245,2245,0
|
|
20240927,184200,225906710,2245,2245,2245,2245,0
|
|
20240927,184100,225906710,2245,2245,2245,2245,0
|
|
20240927,184000,225906710,2245,2245,2245,2245,0
|
|
20240927,183900,225906710,2245,2245,2245,2245,0
|
|
20240927,183800,225906710,2245,2245,2245,2245,0
|
|
20240927,183700,225906710,2245,2245,2245,2245,0
|
|
20240927,183600,225906710,2245,2245,2245,2245,0
|
|
20240927,183500,225906710,2245,2245,2245,2245,0
|
|
20240927,183400,225906710,2245,2245,2245,2245,0
|
|
20240927,183300,225906710,2245,2245,2245,2245,0
|
|
20240927,183200,225906710,2245,2245,2245,2245,0
|
|
20240927,183100,225906710,2245,2245,2245,2245,0
|
|
20240927,183000,225906710,2245,2245,2245,2245,0
|
|
20240927,182900,225906710,2245,2245,2245,2245,0
|
|
20240927,182800,225906710,2245,2245,2245,2245,0
|
|
20240927,182700,225906710,2245,2245,2245,2245,0
|
|
20240927,182600,225906710,2245,2245,2245,2245,0
|
|
20240927,182500,225906710,2245,2245,2245,2245,0
|
|
20240927,182400,225906710,2245,2245,2245,2245,0
|
|
20240927,182300,225906710,2245,2245,2245,2245,1885
|
|
20240927,182200,225906710,2245,2245,2245,2245,0
|
|
20240927,182100,225906710,2245,2245,2245,2245,0
|
|
20240927,182000,225906710,2245,2245,2245,2245,0
|
|
20240927,181900,225906710,2245,2245,2245,2245,0
|
|
20240927,181800,225906710,2245,2245,2245,2245,0
|
|
20240927,181700,225906710,2245,2245,2245,2245,0
|
|
20240927,181600,225906710,2245,2245,2245,2245,0
|
|
20240927,181500,225906710,2245,2245,2245,2245,0
|
|
20240927,181400,225906710,2245,2245,2245,2245,0
|
|
20240927,181300,225906710,2245,2245,2245,2245,0
|
|
20240927,181200,225906710,2245,2245,2245,2245,0
|
|
20240927,181100,225906710,2245,2245,2245,2245,0
|
|
20240927,181000,225906710,2245,2245,2245,2245,0
|
|
20240927,180900,225906710,2245,2245,2245,2245,0
|
|
20240927,180800,225906710,2245,2245,2245,2245,0
|
|
20240927,180700,225906710,2245,2245,2245,2245,0
|
|
20240927,180600,225906710,2245,2245,2245,2245,0
|
|
20240927,180500,225906710,2245,2245,2245,2245,0
|
|
20240927,180400,225906710,2245,2245,2245,2245,0
|
|
20240927,180300,225906710,2245,2245,2245,2245,0
|
|
20240927,180200,225906710,2245,2245,2245,2245,0
|
|
20240927,180100,225906710,2245,2245,2245,2245,0
|
|
20240927,180000,225906710,2245,2245,2245,2245,0
|
|
20240927,175900,225906710,2245,2245,2245,2245,0
|
|
20240927,175800,225906710,2245,2245,2245,2245,0
|
|
20240927,175700,225906710,2245,2245,2245,2245,0
|
|
20240927,175600,225906710,2245,2245,2245,2245,0
|
|
20240927,175500,225906710,2245,2245,2245,2245,0
|
|
20240927,175400,225906710,2245,2245,2245,2245,0
|
|
20240927,175300,225906710,2245,2245,2245,2245,1885
|
|
20240927,175200,225906710,2245,2245,2245,2245,0
|
|
20240927,175100,225906710,2245,2245,2245,2245,0
|
|
20240927,175000,225906710,2245,2245,2245,2245,0
|
|
20240927,174900,225906710,2245,2245,2245,2245,0
|
|
20240927,174800,225906710,2245,2245,2245,2245,0
|
|
20240927,174700,225906710,2245,2245,2245,2245,0
|
|
20240927,174600,225906710,2245,2245,2245,2245,0
|
|
20240927,174500,225906710,2245,2245,2245,2245,0
|
|
20240927,174400,225906710,2245,2245,2245,2245,0
|
|
20240927,174300,225906710,2245,2245,2245,2245,0
|
|
20240927,174200,225906710,2245,2245,2245,2245,0
|
|
20240927,174100,225906710,2245,2245,2245,2245,0
|
|
20240927,174000,225906710,2245,2245,2245,2245,0
|
|
20240927,173900,225906710,2245,2245,2245,2245,0
|
|
20240927,173800,225906710,2245,2245,2245,2245,0
|
|
20240927,173700,225906710,2245,2245,2245,2245,0
|
|
20240927,173600,225906710,2245,2245,2245,2245,0
|
|
20240927,173500,225906710,2245,2245,2245,2245,0
|
|
20240927,173400,225906710,2245,2245,2245,2245,0
|
|
20240927,173300,225906710,2245,2245,2245,2245,0
|
|
20240927,173200,225906710,2245,2245,2245,2245,0
|
|
20240927,173100,225906710,2245,2245,2245,2245,0
|
|
20240927,173000,225906710,2245,2245,2245,2245,0
|
|
20240927,172900,225906710,2245,2245,2245,2245,0
|
|
20240927,172800,225906710,2245,2245,2245,2245,0
|
|
20240927,172700,225906710,2245,2245,2245,2245,0
|
|
20240927,172600,225906710,2245,2245,2245,2245,0
|
|
20240927,172500,225906710,2245,2245,2245,2245,0
|
|
20240927,172400,225906710,2245,2245,2245,2245,0
|
|
20240927,172300,225906710,2245,2245,2245,2245,1885
|
|
20240927,172200,225906710,2245,2245,2245,2245,0
|
|
20240927,172100,225906710,2245,2245,2245,2245,0
|
|
20240927,172000,225906710,2245,2245,2245,2245,0
|
|
20240927,171900,225906710,2245,2245,2245,2245,0
|
|
20240927,171800,225906710,2245,2245,2245,2245,0
|
|
20240927,171700,225906710,2245,2245,2245,2245,0
|
|
20240927,171600,225906710,2245,2245,2245,2245,0
|
|
20240927,171500,225906710,2245,2245,2245,2245,0
|
|
20240927,171400,225906710,2245,2245,2245,2245,0
|
|
20240927,171300,225906710,2245,2245,2245,2245,0
|
|
20240927,171200,225906710,2245,2245,2245,2245,0
|
|
20240927,171100,225906710,2245,2245,2245,2245,0
|
|
20240927,171000,225906710,2245,2245,2245,2245,0
|
|
20240927,170900,225906710,2245,2245,2245,2245,0
|
|
20240927,170800,225906710,2245,2245,2245,2245,0
|
|
20240927,170700,225906710,2245,2245,2245,2245,0
|
|
20240927,170600,225906710,2245,2245,2245,2245,0
|
|
20240927,170500,225906710,2245,2245,2245,2245,0
|
|
20240927,170400,225906710,2245,2245,2245,2245,0
|
|
20240927,170300,225906710,2245,2245,2245,2245,0
|
|
20240927,170200,225906710,2245,2245,2245,2245,0
|
|
20240927,170100,225906710,2245,2245,2245,2245,0
|
|
20240927,170000,225906710,2245,2245,2245,2245,0
|
|
20240927,165900,225906710,2245,2245,2245,2245,0
|
|
20240927,165800,225906710,2245,2245,2245,2245,0
|
|
20240927,165700,225906710,2245,2245,2245,2245,0
|
|
20240927,165600,225906710,2245,2245,2245,2245,0
|
|
20240927,165500,225906710,2245,2245,2245,2245,0
|
|
20240927,165400,225906710,2245,2245,2245,2245,0
|
|
20240927,165300,225906710,2245,2245,2245,2245,1885
|
|
20240927,165200,225906710,2245,2245,2245,2245,0
|
|
20240927,165100,225906710,2245,2245,2245,2245,0
|
|
20240927,165000,225906710,2245,2245,2245,2245,0
|
|
20240927,164900,225906710,2245,2245,2245,2245,0
|
|
20240927,164800,225906710,2245,2245,2245,2245,0
|
|
20240927,164700,225906710,2245,2245,2245,2245,0
|
|
20240927,164600,225906710,2245,2245,2245,2245,0
|
|
20240927,164500,225906710,2245,2245,2245,2245,0
|
|
20240927,164400,225906710,2245,2245,2245,2245,0
|
|
20240927,164300,225906710,2245,2245,2245,2245,0
|
|
20240927,164200,225906710,2245,2245,2245,2245,0
|
|
20240927,164100,225906710,2245,2245,2245,2245,0
|
|
20240927,164000,225906710,2245,2245,2245,2245,0
|
|
20240927,163900,225906710,2245,2245,2245,2245,0
|
|
20240927,163800,225906710,2245,2245,2245,2245,0
|
|
20240927,163700,225906710,2245,2245,2245,2245,0
|
|
20240927,163600,225906710,2245,2245,2245,2245,0
|
|
20240927,163500,225906710,2245,2245,2245,2245,0
|
|
20240927,163400,225906710,2245,2245,2245,2245,0
|
|
20240927,163300,225906710,2245,2245,2245,2245,0
|
|
20240927,163200,225906710,2245,2245,2245,2245,0
|
|
20240927,163100,225906710,2245,2245,2245,2245,0
|
|
20240927,163000,225906710,2245,2245,2245,2245,0
|
|
20240927,162900,225906710,2245,2245,2245,2245,0
|
|
20240927,162800,225906710,2245,2245,2245,2245,0
|
|
20240927,162700,225906710,2245,2245,2245,2245,0
|
|
20240927,162600,225906710,2245,2245,2245,2245,0
|
|
20240927,162500,225906710,2245,2245,2245,2245,0
|
|
20240927,162400,225906710,2245,2245,2245,2245,0
|
|
20240927,162300,225906710,2245,2245,2245,2245,1885
|
|
20240927,162200,225906710,2245,2245,2245,2245,0
|
|
20240927,162100,225906710,2245,2245,2245,2245,0
|
|
20240927,162000,225906710,2245,2245,2245,2245,0
|
|
20240927,161900,225906710,2245,2245,2245,2245,0
|
|
20240927,161800,225906710,2245,2245,2245,2245,0
|
|
20240927,161700,225906710,2245,2245,2245,2245,0
|
|
20240927,161600,225906710,2245,2245,2245,2245,0
|
|
20240927,161500,225906710,2245,2245,2245,2245,0
|
|
20240927,161400,225906710,2245,2245,2245,2245,0
|
|
20240927,161300,225906710,2245,2245,2245,2245,0
|
|
20240927,161200,225906710,2245,2245,2245,2245,0
|
|
20240927,161100,225906710,2245,2245,2245,2245,0
|
|
20240927,161000,225906710,2245,2245,2245,2245,0
|
|
20240927,160900,225906710,2245,2245,2245,2245,0
|
|
20240927,160800,225906710,2245,2245,2245,2245,0
|
|
20240927,160700,225906710,2245,2245,2245,2245,0
|
|
20240927,160600,225906710,2245,2245,2245,2245,0
|
|
20240927,160500,225906710,2245,2245,2245,2245,0
|
|
20240927,160400,225906710,2245,2245,2245,2245,0
|
|
20240927,160300,225906710,2245,2245,2245,2245,0
|
|
20240927,160200,225906710,2245,2245,2245,2245,0
|
|
20240927,160100,225906710,2245,2245,2245,2245,0
|
|
20240927,160000,225906710,2245,2245,2245,2245,0
|
|
20240927,155900,225906710,2245,2245,2245,2245,0
|
|
20240927,155800,225906710,2245,2245,2245,2245,0
|
|
20240927,155700,225906710,2245,2245,2245,2245,0
|
|
20240927,155600,225906710,2245,2245,2245,2245,0
|
|
20240927,155500,225906710,2245,2245,2245,2245,0
|
|
20240927,155400,225906710,2245,2245,2245,2245,0
|
|
20240927,155300,225906710,2245,2245,2245,2245,1885
|
|
20240927,155200,225906710,2245,2245,2245,2245,0
|
|
20240927,155100,225906710,2245,2245,2245,2245,0
|
|
20240927,155000,225906710,2245,2245,2245,2245,0
|
|
20240927,154900,225906710,2245,2245,2245,2245,0
|
|
20240927,154800,225906710,2245,2245,2245,2245,0
|
|
20240927,154700,225906710,2245,2245,2245,2245,0
|
|
20240927,154600,225906710,2245,2245,2245,2245,0
|
|
20240927,154500,225906710,2245,2245,2245,2245,0
|
|
20240927,154400,225906710,2245,2245,2245,2245,0
|
|
20240927,154300,225906710,2245,2245,2245,2245,0
|
|
20240927,154200,225906710,2245,2245,2245,2245,0
|
|
20240927,154100,225906710,2245,2245,2245,2245,0
|
|
20240927,154000,225906710,2245,2245,2245,2245,0
|
|
20240927,153900,225906710,2245,2245,2245,2245,0
|
|
20240927,153800,225906710,2245,2245,2245,2245,0
|
|
20240927,153700,225906710,2245,2245,2245,2245,0
|
|
20240927,153600,225906710,2245,2245,2245,2245,0
|
|
20240927,153500,225906710,2245,2245,2245,2245,0
|
|
20240927,153400,225906710,2245,2245,2245,2245,0
|
|
20240927,153300,225906710,2245,2245,2245,2245,0
|
|
20240927,153200,225906710,2245,2245,2245,2245,0
|
|
20240927,153100,225906710,2245,2245,2245,2245,0
|
|
20240927,153000,225906710,2245,2245,2245,2245,1885
|
|
20240927,152900,221674885,2255,2255,2255,2255,0
|
|
20240927,152800,221674885,2255,2255,2255,2255,0
|
|
20240927,152700,221674885,2255,2255,2255,2255,0
|
|
20240927,152600,221674885,2255,2255,2255,2255,0
|
|
20240927,152500,221674885,2255,2255,2255,2255,0
|
|
20240927,152400,221674885,2255,2255,2255,2255,0
|
|
20240927,152300,221674885,2255,2255,2255,2255,0
|
|
20240927,152200,221674885,2255,2255,2255,2255,0
|
|
20240927,152100,221674885,2255,2255,2255,2255,0
|
|
20240927,152000,221674885,2255,2255,2255,2255,0
|
|
20240927,151900,221674885,2255,2255,2255,2255,0
|
|
20240927,151800,221674885,2255,2255,2255,2255,0
|
|
20240927,151700,221674885,2255,2255,2255,2255,200
|
|
20240927,151600,221223885,2255,2255,2255,2255,0
|
|
20240927,151500,221223885,2255,2255,2255,2255,0
|
|
20240927,151400,221223885,2255,2255,2255,2255,0
|
|
20240927,151300,221223885,2255,2255,2255,2255,101
|
|
20240927,151200,220996130,2260,2255,2260,2255,70
|
|
20240927,151100,220838275,2260,2260,2260,2260,50
|
|
20240927,151000,220725275,2260,2250,2260,2250,63
|
|
20240927,150900,220583510,2250,2255,2255,2250,137
|
|
20240927,150800,220274595,2250,2250,2250,2250,0
|
|
20240927,150700,220274595,2250,2250,2250,2250,0
|
|
20240927,150600,220274595,2250,2250,2250,2250,12
|
|
20240927,150500,220247595,2250,2250,2250,2250,2
|
|
20240927,150400,220243095,2250,2250,2250,2250,1666
|
|
20240927,150300,216494595,2250,2250,2250,2250,0
|
|
20240927,150200,216494595,2250,2250,2250,2250,1
|
|
20240927,150100,216492345,2240,2240,2240,2240,0
|
|
20240927,150000,216492345,2240,2240,2240,2240,0
|
|
20240927,145900,216492345,2240,2240,2240,2240,700
|
|
20240927,145800,214924345,2250,2250,2250,2250,0
|
|
20240927,145700,214924345,2250,2250,2250,2250,0
|
|
20240927,145600,214924345,2250,2250,2250,2250,1
|
|
20240927,145500,214922095,2245,2245,2245,2245,6
|
|
20240927,145400,214908625,2245,2245,2245,2245,0
|
|
20240927,145300,214908625,2245,2245,2245,2245,490
|
|
20240927,145200,213808575,2245,2245,2245,2245,0
|
|
20240927,145100,213808575,2245,2235,2245,2235,14
|
|
20240927,145000,213777275,2245,2245,2245,2245,0
|
|
20240927,144900,213777275,2245,2245,2245,2245,1
|
|
20240927,144800,213775030,2235,2235,2235,2235,902
|
|
20240927,144700,211759060,2245,2245,2245,2245,0
|
|
20240927,144600,211759060,2245,2245,2245,2245,2
|
|
20240927,144500,211754570,2235,2235,2235,2235,0
|
|
20240927,144400,211754570,2235,2235,2235,2235,0
|
|
20240927,144300,211754570,2235,2235,2235,2235,0
|
|
20240927,144200,211754570,2235,2235,2235,2235,0
|
|
20240927,144100,211754570,2235,2235,2235,2235,0
|
|
20240927,144000,211754570,2235,2235,2235,2235,2351
|
|
20240927,143900,206500085,2240,2240,2240,2240,0
|
|
20240927,143800,206500085,2240,2240,2240,2240,1494
|
|
20240927,143700,203153525,2240,2240,2240,2240,1500
|
|
20240927,143600,199793525,2240,2240,2240,2240,5
|
|
20240927,143500,199782325,2245,2240,2245,2240,625
|
|
20240927,143400,198379700,2245,2245,2245,2245,0
|
|
20240927,143300,198379700,2245,2245,2245,2245,0
|
|
20240927,143200,198379700,2245,2245,2245,2245,797
|
|
20240927,143100,196590435,2245,2245,2245,2245,453
|
|
20240927,143000,195573450,2245,2245,2245,2245,0
|
|
20240927,142900,195573450,2245,2245,2245,2245,0
|
|
20240927,142800,195573450,2245,2245,2245,2245,2
|
|
20240927,142700,195568960,2245,2245,2245,2245,43
|
|
20240927,142600,195472425,2245,2245,2245,2245,56
|
|
20240927,142500,195346705,2245,2245,2245,2245,7
|
|
20240927,142400,195330990,2245,2245,2245,2245,50
|
|
20240927,142300,195218740,2245,2245,2245,2245,3
|
|
20240927,142200,195212005,2245,2245,2245,2245,2
|
|
20240927,142100,195207515,2245,2245,2245,2245,2
|
|
20240927,142000,195203025,2245,2245,2245,2245,2
|
|
20240927,141900,195198535,2245,2245,2245,2245,0
|
|
20240927,141800,195198535,2245,2245,2245,2245,9
|
|
20240927,141700,195178330,2250,2250,2250,2250,0
|
|
20240927,141600,195178330,2250,2245,2250,2245,3
|
|
20240927,141500,195171590,2245,2245,2245,2245,2
|
|
20240927,141400,195167100,2245,2245,2245,2245,122
|
|
20240927,141300,194893210,2245,2245,2245,2245,368
|
|
20240927,141200,194067050,2245,2245,2245,2245,2
|
|
20240927,141100,194062560,2245,2245,2245,2245,2
|
|
20240927,141000,194058070,2245,2245,2245,2245,0
|
|
20240927,140900,194058070,2245,2250,2250,2245,236
|
|
20240927,140800,193528220,2250,2250,2250,2250,0
|
|
20240927,140700,193528220,2250,2250,2250,2250,10
|
|
20240927,140600,193505720,2250,2250,2250,2250,0
|
|
20240927,140500,193505720,2250,2250,2250,2250,0
|
|
20240927,140400,193505720,2250,2240,2250,2240,60
|
|
20240927,140300,193371310,2240,2240,2240,2240,900
|
|
20240927,140200,191355310,2250,2250,2250,2250,0
|
|
20240927,140100,191355310,2250,2250,2250,2250,0
|
|
20240927,140000,191355310,2250,2250,2250,2250,0
|
|
20240927,135900,191355310,2250,2250,2250,2250,0
|
|
20240927,135800,191355310,2250,2250,2250,2250,1
|
|
20240927,135700,191353060,2245,2245,2245,2245,585
|
|
20240927,135600,190039735,2245,2245,2245,2245,644
|
|
20240927,135500,188593955,2245,2245,2245,2245,0
|
|
20240927,135400,188593955,2245,2245,2245,2245,193
|
|
20240927,135300,188160670,2245,2245,2245,2245,0
|
|
20240927,135200,188160670,2245,2245,2245,2245,0
|
|
20240927,135100,188160670,2245,2245,2245,2245,0
|
|
20240927,135000,188160670,2245,2245,2245,2245,1
|
|
20240927,134900,188158425,2240,2240,2240,2240,902
|
|
20240927,134800,186137945,2245,2245,2245,2245,0
|
|
20240927,134700,186137945,2245,2245,2245,2245,0
|
|
20240927,134600,186137945,2245,2245,2245,2245,0
|
|
20240927,134500,186137945,2245,2245,2245,2245,0
|
|
20240927,134400,186137945,2245,2245,2245,2245,0
|
|
20240927,134300,186137945,2245,2245,2245,2245,1
|
|
20240927,134200,186135700,2240,2240,2240,2240,0
|
|
20240927,134100,186135700,2240,2240,2240,2240,1152
|
|
20240927,134000,183555220,2245,2245,2245,2245,0
|
|
20240927,133900,183555220,2245,2245,2245,2245,1
|
|
20240927,133800,183552975,2240,2245,2245,2240,201
|
|
20240927,133700,183102730,2240,2240,2240,2240,1350
|
|
20240927,133600,180078730,2245,2245,2245,2245,1
|
|
20240927,133500,180076485,2240,2240,2240,2240,0
|
|
20240927,133400,180076485,2240,2240,2240,2240,791
|
|
20240927,133300,178304645,2240,2240,2240,2240,0
|
|
20240927,133200,178304645,2240,2240,2240,2240,2
|
|
20240927,133100,178300165,2240,2240,2240,2240,1
|
|
20240927,133000,178297925,2245,2245,2245,2245,0
|
|
20240927,132900,178297925,2245,2245,2245,2245,0
|
|
20240927,132800,178297925,2245,2245,2245,2245,0
|
|
20240927,132700,178297925,2245,2245,2245,2245,0
|
|
20240927,132600,178297925,2245,2245,2245,2245,0
|
|
20240927,132500,178297925,2245,2245,2245,2245,0
|
|
20240927,132400,178297925,2245,2245,2245,2245,0
|
|
20240927,132300,178297925,2245,2245,2245,2245,0
|
|
20240927,132200,178297925,2245,2245,2245,2245,424
|
|
20240927,132100,177346045,2245,2245,2245,2245,0
|
|
20240927,132000,177346045,2245,2245,2245,2245,24
|
|
20240927,131900,177292165,2245,2245,2245,2245,0
|
|
20240927,131800,177292165,2245,2245,2245,2245,1
|
|
20240927,131700,177289920,2240,2240,2240,2240,0
|
|
20240927,131600,177289920,2240,2240,2240,2240,0
|
|
20240927,131500,177289920,2240,2240,2240,2240,12
|
|
20240927,131400,177263040,2245,2245,2245,2245,0
|
|
20240927,131300,177263040,2245,2245,2245,2245,0
|
|
20240927,131200,177263040,2245,2245,2245,2245,0
|
|
20240927,131100,177263040,2245,2245,2245,2245,0
|
|
20240927,131000,177263040,2245,2245,2245,2245,0
|
|
20240927,130900,177263040,2245,2245,2245,2245,0
|
|
20240927,130800,177263040,2245,2245,2245,2245,0
|
|
20240927,130700,177263040,2245,2245,2245,2245,0
|
|
20240927,130600,177263040,2245,2245,2245,2245,1
|
|
20240927,130500,177260795,2240,2240,2240,2240,19
|
|
20240927,130400,177218235,2245,2245,2245,2245,0
|
|
20240927,130300,177218235,2245,2245,2245,2245,0
|
|
20240927,130200,177218235,2245,2240,2245,2240,17
|
|
20240927,130100,177180150,2245,2240,2245,2240,184
|
|
20240927,130000,176767985,2245,2245,2245,2245,0
|
|
20240927,125900,176767985,2245,2240,2245,2240,318
|
|
20240927,125800,176055660,2245,2245,2245,2245,0
|
|
20240927,125700,176055660,2245,2245,2245,2245,0
|
|
20240927,125600,176055660,2245,2245,2245,2245,0
|
|
20240927,125500,176055660,2245,2245,2245,2245,0
|
|
20240927,125400,176055660,2245,2245,2245,2245,1
|
|
20240927,125300,176053415,2235,2235,2235,2235,1
|
|
20240927,125200,176051180,2240,2240,2240,2240,782
|
|
20240927,125100,174299500,2245,2245,2245,2245,0
|
|
20240927,125000,174299500,2245,2245,2245,2245,0
|
|
20240927,124900,174299500,2245,2245,2245,2245,0
|
|
20240927,124800,174299500,2245,2245,2245,2245,0
|
|
20240927,124700,174299500,2245,2245,2245,2245,0
|
|
20240927,124600,174299500,2245,2245,2245,2245,0
|
|
20240927,124500,174299500,2245,2245,2245,2245,1
|
|
20240927,124400,174297255,2240,2240,2240,2240,0
|
|
20240927,124300,174297255,2240,2240,2240,2240,0
|
|
20240927,124200,174297255,2240,2240,2240,2240,0
|
|
20240927,124100,174297255,2240,2240,2240,2240,43
|
|
20240927,124000,174200935,2245,2245,2245,2245,1
|
|
20240927,123900,174198690,2240,2240,2240,2240,0
|
|
20240927,123800,174198690,2240,2240,2240,2240,0
|
|
20240927,123700,174198690,2240,2240,2240,2240,115
|
|
20240927,123600,173941090,2240,2240,2240,2240,0
|
|
20240927,123500,173941090,2240,2240,2240,2240,0
|
|
20240927,123400,173941090,2240,2240,2240,2240,0
|
|
20240927,123300,173941090,2240,2240,2240,2240,0
|
|
20240927,123200,173941090,2240,2240,2240,2240,0
|
|
20240927,123100,173941090,2240,2240,2240,2240,0
|
|
20240927,123000,173941090,2240,2240,2240,2240,0
|
|
20240927,122900,173941090,2240,2240,2240,2240,98
|
|
20240927,122800,173721570,2240,2240,2240,2240,342
|
|
20240927,122700,172955490,2240,2240,2240,2240,159
|
|
20240927,122600,172599330,2240,2240,2240,2240,0
|
|
20240927,122500,172599330,2240,2240,2240,2240,0
|
|
20240927,122400,172599330,2240,2240,2240,2240,0
|
|
20240927,122300,172599330,2240,2240,2240,2240,0
|
|
20240927,122200,172599330,2240,2240,2240,2240,151
|
|
20240927,122100,172261090,2240,2240,2240,2240,59
|
|
20240927,122000,172128930,2245,2245,2245,2245,0
|
|
20240927,121900,172128930,2245,2240,2245,2240,91
|
|
20240927,121800,171925085,2240,2240,2240,2240,0
|
|
20240927,121700,171925085,2240,2240,2240,2240,600
|
|
20240927,121600,170581085,2235,2235,2235,2235,0
|
|
20240927,121500,170581085,2235,2240,2240,2235,1268
|
|
20240927,121400,167743140,2240,2240,2240,2240,0
|
|
20240927,121300,167743140,2240,2240,2240,2240,0
|
|
20240927,121200,167743140,2240,2240,2240,2240,0
|
|
20240927,121100,167743140,2240,2240,2240,2240,0
|
|
20240927,121000,167743140,2240,2240,2240,2240,0
|
|
20240927,120900,167743140,2240,2240,2240,2240,0
|
|
20240927,120800,167743140,2240,2240,2240,2240,0
|
|
20240927,120700,167743140,2240,2240,2240,2240,0
|
|
20240927,120600,167743140,2240,2240,2240,2240,0
|
|
20240927,120500,167743140,2240,2240,2240,2240,200
|
|
20240927,120400,167295140,2245,2245,2245,2245,0
|
|
20240927,120300,167295140,2245,2245,2245,2245,0
|
|
20240927,120200,167295140,2245,2245,2245,2245,550
|
|
20240927,120100,166060390,2245,2245,2245,2245,0
|
|
20240927,120000,166060390,2245,2245,2245,2245,0
|
|
20240927,115900,166060390,2245,2245,2245,2245,110
|
|
20240927,115800,165813440,2240,2240,2240,2240,0
|
|
20240927,115700,165813440,2240,2240,2240,2240,0
|
|
20240927,115600,165813440,2240,2240,2240,2240,0
|
|
20240927,115500,165813440,2240,2240,2240,2240,0
|
|
20240927,115400,165813440,2240,2240,2240,2240,0
|
|
20240927,115300,165813440,2240,2240,2240,2240,79
|
|
20240927,115200,165636480,2240,2240,2240,2240,0
|
|
20240927,115100,165636480,2240,2240,2240,2240,0
|
|
20240927,115000,165636480,2240,2240,2240,2240,0
|
|
20240927,114900,165636480,2240,2250,2250,2240,2
|
|
20240927,114800,165631990,2250,2250,2250,2250,0
|
|
20240927,114700,165631990,2250,2250,2250,2250,1092
|
|
20240927,114600,163174990,2240,2240,2240,2240,0
|
|
20240927,114500,163174990,2240,2240,2240,2240,0
|
|
20240927,114400,163174990,2240,2245,2245,2240,33
|
|
20240927,114300,163101035,2245,2245,2245,2245,0
|
|
20240927,114200,163101035,2245,2245,2245,2245,1
|
|
20240927,114100,163098790,2240,2240,2240,2240,16
|
|
20240927,114000,163062950,2245,2245,2245,2245,0
|
|
20240927,113900,163062950,2245,2245,2245,2245,0
|
|
20240927,113800,163062950,2245,2245,2245,2245,443
|
|
20240927,113700,162068415,2250,2250,2250,2250,20
|
|
20240927,113600,162023415,2250,2250,2250,2245,301
|
|
20240927,113500,161346170,2255,2255,2255,2250,995
|
|
20240927,113400,159104345,2255,2250,2255,2250,1509
|
|
20240927,113300,155708545,2250,2250,2250,2250,60
|
|
20240927,113200,155573545,2250,2250,2250,2250,0
|
|
20240927,113100,155573545,2250,2250,2250,2250,70
|
|
20240927,113000,155416045,2245,2245,2245,2245,1
|
|
20240927,112900,155413800,2235,2235,2235,2235,0
|
|
20240927,112800,155413800,2235,2235,2235,2235,104
|
|
20240927,112700,155181360,2235,2235,2235,2235,0
|
|
20240927,112600,155181360,2235,2235,2235,2235,300
|
|
20240927,112500,154510860,2235,2235,2235,2235,0
|
|
20240927,112400,154510860,2235,2235,2235,2235,0
|
|
20240927,112300,154510860,2235,2235,2235,2235,1
|
|
20240927,112200,154508625,2240,2245,2245,2240,1207
|
|
20240927,112100,151803060,2240,2240,2240,2240,0
|
|
20240927,112000,151803060,2240,2240,2240,2240,70
|
|
20240927,111900,151646260,2240,2240,2240,2240,0
|
|
20240927,111800,151646260,2240,2240,2240,2240,0
|
|
20240927,111700,151646260,2240,2240,2240,2240,0
|
|
20240927,111600,151646260,2240,2240,2240,2240,5
|
|
20240927,111500,151635060,2250,2250,2250,2250,1
|
|
20240927,111400,151632810,2235,2235,2235,2235,0
|
|
20240927,111300,151632810,2235,2250,2250,2235,16
|
|
20240927,111200,151597020,2250,2250,2250,2250,1
|
|
20240927,111100,151594770,2245,2245,2245,2245,0
|
|
20240927,111000,151594770,2245,2245,2245,2245,0
|
|
20240927,110900,151594770,2245,2245,2245,2245,0
|
|
20240927,110800,151594770,2245,2245,2245,2245,0
|
|
20240927,110700,151594770,2245,2245,2245,2245,30
|
|
20240927,110600,151527420,2245,2240,2250,2240,251
|
|
20240927,110500,150964670,2250,2250,2250,2250,0
|
|
20240927,110400,150964670,2250,2250,2250,2250,0
|
|
20240927,110300,150964670,2250,2250,2250,2250,1
|
|
20240927,110200,150962420,2235,2235,2235,2235,0
|
|
20240927,110100,150962420,2235,2235,2235,2235,44
|
|
20240927,110000,150864080,2230,2235,2235,2230,3030
|
|
20240927,105900,144100685,2240,2250,2250,2240,4726
|
|
20240927,105800,133512535,2245,2245,2245,2245,251
|
|
20240927,105700,132949040,2245,2245,2245,2245,320
|
|
20240927,105600,132230640,2255,2255,2255,2255,100
|
|
20240927,105500,132005140,2255,2255,2255,2255,0
|
|
20240927,105400,132005140,2255,2255,2255,2255,0
|
|
20240927,105300,132005140,2255,2255,2255,2255,1
|
|
20240927,105200,132002885,2245,2245,2245,2245,44
|
|
20240927,105100,131904105,2255,2255,2255,2255,0
|
|
20240927,105000,131904105,2255,2255,2255,2245,50
|
|
20240927,104900,131791405,2245,2245,2245,2245,0
|
|
20240927,104800,131791405,2245,2245,2245,2245,0
|
|
20240927,104700,131791405,2245,2245,2245,2245,0
|
|
20240927,104600,131791405,2245,2245,2245,2245,175
|
|
20240927,104500,131398530,2255,2255,2255,2255,0
|
|
20240927,104400,131398530,2255,2255,2255,2255,0
|
|
20240927,104300,131398530,2255,2255,2255,2255,200
|
|
20240927,104200,130947530,2255,2255,2255,2255,200
|
|
20240927,104100,130496530,2255,2255,2255,2255,0
|
|
20240927,104000,130496530,2255,2255,2255,2255,300
|
|
20240927,103900,129820030,2255,2250,2255,2250,235
|
|
20240927,103800,129290170,2250,2250,2250,2250,288
|
|
20240927,103700,128642170,2240,2240,2240,2240,2
|
|
20240927,103600,128637690,2245,2245,2245,2245,0
|
|
20240927,103500,128637690,2245,2245,2245,2245,0
|
|
20240927,103400,128637690,2245,2245,2245,2245,0
|
|
20240927,103300,128637690,2245,2245,2245,2245,13
|
|
20240927,103200,128608505,2250,2250,2250,2250,0
|
|
20240927,103100,128608505,2250,2250,2250,2250,0
|
|
20240927,103000,128608505,2250,2245,2250,2245,6
|
|
20240927,102900,128595030,2245,2245,2245,2245,0
|
|
20240927,102800,128595030,2245,2245,2245,2245,78
|
|
20240927,102700,128419920,2245,2245,2245,2245,59
|
|
20240927,102600,128287465,2245,2245,2245,2245,100
|
|
20240927,102500,128062965,2245,2245,2245,2245,696
|
|
20240927,102400,126500445,2245,2245,2245,2245,0
|
|
20240927,102300,126500445,2245,2245,2245,2245,0
|
|
20240927,102200,126500445,2245,2245,2245,2245,30
|
|
20240927,102100,126433095,2245,2245,2245,2245,0
|
|
20240927,102000,126433095,2245,2245,2245,2245,106
|
|
20240927,101900,126195125,2255,2255,2255,2255,0
|
|
20240927,101800,126195125,2255,2255,2255,2255,0
|
|
20240927,101700,126195125,2255,2250,2255,2250,1174
|
|
20240927,101600,123550020,2255,2255,2255,2255,0
|
|
20240927,101500,123550020,2255,2245,2255,2245,12
|
|
20240927,101400,123523060,2255,2255,2255,2255,0
|
|
20240927,101300,123523060,2255,2255,2255,2255,1
|
|
20240927,101200,123520805,2240,2245,2245,2240,1400
|
|
20240927,101100,120380305,2255,2255,2255,2255,2
|
|
20240927,101000,120375795,2255,2255,2255,2255,0
|
|
20240927,100900,120375795,2255,2255,2255,2255,1
|
|
20240927,100800,120373540,2240,2250,2250,2240,2300
|
|
20240927,100700,115203805,2255,2260,2260,2255,161
|
|
20240927,100600,114840720,2260,2260,2260,2260,0
|
|
20240927,100500,114840720,2260,2260,2260,2260,1
|
|
20240927,100400,114838460,2260,2260,2260,2260,0
|
|
20240927,100300,114838460,2260,2260,2260,2260,0
|
|
20240927,100200,114838460,2260,2260,2260,2260,1
|
|
20240927,100100,114836200,2260,2260,2260,2260,1
|
|
20240927,100000,114833940,2250,2250,2250,2250,207
|
|
20240927,095900,114368190,2250,2250,2250,2250,0
|
|
20240927,095800,114368190,2250,2250,2250,2250,0
|
|
20240927,095700,114368190,2250,2250,2250,2250,0
|
|
20240927,095600,114368190,2250,2250,2250,2250,0
|
|
20240927,095500,114368190,2250,2255,2255,2250,10952
|
|
20240927,095400,89725250,2255,2255,2255,2255,11
|
|
20240927,095300,89700445,2250,2250,2250,2250,10
|
|
20240927,095200,89677945,2250,2250,2250,2250,0
|
|
20240927,095100,89677945,2250,2255,2255,2250,60
|
|
20240927,095000,89542940,2255,2255,2255,2255,0
|
|
20240927,094900,89542940,2255,2255,2255,2255,0
|
|
20240927,094800,89542940,2255,2255,2255,2255,45
|
|
20240927,094700,89441465,2255,2250,2255,2250,266
|
|
20240927,094600,88842820,2250,2250,2250,2250,20
|
|
20240927,094500,88797820,2250,2250,2250,2250,1045
|
|
20240927,094400,86446570,2260,2260,2260,2260,0
|
|
20240927,094300,86446570,2260,2260,2260,2260,2
|
|
20240927,094200,86442050,2260,2260,2260,2260,13
|
|
20240927,094100,86412670,2260,2260,2260,2260,6
|
|
20240927,094000,86399110,2255,2255,2255,2255,0
|
|
20240927,093900,86399110,2255,2255,2255,2255,1
|
|
20240927,093800,86396855,2250,2250,2250,2250,16
|
|
20240927,093700,86360855,2250,2250,2250,2250,23
|
|
20240927,093600,86309105,2255,2255,2255,2255,0
|
|
20240927,093500,86309105,2255,2255,2255,2255,210
|
|
20240927,093400,85835555,2255,2255,2255,2255,0
|
|
20240927,093300,85835555,2255,2255,2255,2255,0
|
|
20240927,093200,85835555,2255,2255,2255,2255,1
|
|
20240927,093100,85833300,2255,2255,2255,2255,0
|
|
20240927,093000,85833300,2255,2255,2255,2255,25
|
|
20240927,092900,85776925,2250,2250,2250,2250,0
|
|
20240927,092800,85776925,2250,2250,2250,2250,250
|
|
20240927,092700,85214425,2250,2250,2250,2250,100
|
|
20240927,092600,84989425,2250,2260,2260,2250,788
|
|
20240927,092500,83213895,2255,2255,2255,2255,100
|
|
20240927,092400,82988395,2265,2265,2265,2265,1
|
|
20240927,092300,82986130,2250,2260,2260,2250,840
|
|
20240927,092200,81087930,2250,2240,2250,2240,14799
|
|
20240927,092100,47792180,2240,2240,2240,2240,100
|
|
20240927,092000,47568180,2245,2245,2245,2245,19
|
|
20240927,091900,47525525,2245,2255,2255,2245,781
|
|
20240927,091800,45764850,2245,2245,2245,2245,227
|
|
20240927,091700,45255235,2245,2250,2250,2245,1000
|
|
20240927,091600,43005860,2250,2250,2250,2250,0
|
|
20240927,091500,43005860,2250,2250,2250,2250,1100
|
|
20240927,091400,40530860,2260,2250,2260,2250,1233
|
|
20240927,091300,37750385,2255,2255,2255,2255,5
|
|
20240927,091200,37739110,2255,2255,2255,2255,94
|
|
20240927,091100,37527140,2255,2255,2255,2255,993
|
|
20240927,091000,35287925,2255,2255,2255,2255,539
|
|
20240927,090900,34072480,2250,2250,2250,2250,3078
|
|
20240927,090800,27146980,2250,2255,2255,2250,520
|
|
20240927,090700,25976975,2250,2250,2250,2250,5
|
|
20240927,090600,25965725,2250,2250,2250,2250,44
|
|
20240927,090500,25866725,2255,2255,2255,2255,1111
|
|
20240927,090400,23361420,2255,2245,2265,2245,1723
|
|
20240927,090300,19467395,2245,2245,2250,2245,1427
|
|
20240927,090200,16262420,2245,2240,2245,2240,2943
|
|
20240927,090100,9666605,2235,2235,2235,2235,2015
|
|
20240927,090000,5163080,2240,2240,2240,2240,2281
|