619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,191600,2090282675,2375,2375,2375,2375,7183
|
|
20240926,191500,2090282675,2375,2375,2375,2375,0
|
|
20240926,191400,2090282675,2375,2375,2375,2375,0
|
|
20240926,191300,2090282675,2375,2375,2375,2375,0
|
|
20240926,191200,2090282675,2375,2375,2375,2375,0
|
|
20240926,191100,2090282675,2375,2375,2375,2375,0
|
|
20240926,191000,2090282675,2375,2375,2375,2375,0
|
|
20240926,190900,2090282675,2375,2375,2375,2375,0
|
|
20240926,190800,2090282675,2375,2375,2375,2375,0
|
|
20240926,190700,2090282675,2375,2375,2375,2375,0
|
|
20240926,190600,2090282675,2375,2375,2375,2375,0
|
|
20240926,190500,2090282675,2375,2375,2375,2375,0
|
|
20240926,190400,2090282675,2375,2375,2375,2375,0
|
|
20240926,190300,2090282675,2375,2375,2375,2375,0
|
|
20240926,190200,2090282675,2375,2375,2375,2375,0
|
|
20240926,190100,2090282675,2375,2375,2375,2375,0
|
|
20240926,190000,2090282675,2375,2375,2375,2375,0
|
|
20240926,185900,2090282675,2375,2375,2375,2375,0
|
|
20240926,185800,2090282675,2375,2375,2375,2375,0
|
|
20240926,185700,2090282675,2375,2375,2375,2375,0
|
|
20240926,185600,2090282675,2375,2375,2375,2375,0
|
|
20240926,185500,2090282675,2375,2375,2375,2375,0
|
|
20240926,185400,2090282675,2375,2375,2375,2375,0
|
|
20240926,185300,2090282675,2375,2375,2375,2375,0
|
|
20240926,185200,2090282675,2375,2375,2375,2375,0
|
|
20240926,185100,2090282675,2375,2375,2375,2375,0
|
|
20240926,185000,2090282675,2375,2375,2375,2375,0
|
|
20240926,184900,2090282675,2375,2375,2375,2375,0
|
|
20240926,184800,2090282675,2375,2375,2375,2375,0
|
|
20240926,184700,2090282675,2375,2375,2375,2375,0
|
|
20240926,184600,2090282675,2375,2375,2375,2375,7183
|
|
20240926,184500,2090282675,2375,2375,2375,2375,0
|
|
20240926,184400,2090282675,2375,2375,2375,2375,0
|
|
20240926,184300,2090282675,2375,2375,2375,2375,0
|
|
20240926,184200,2090282675,2375,2375,2375,2375,0
|
|
20240926,184100,2090282675,2375,2375,2375,2375,0
|
|
20240926,184000,2090282675,2375,2375,2375,2375,0
|
|
20240926,183900,2090282675,2375,2375,2375,2375,0
|
|
20240926,183800,2090282675,2375,2375,2375,2375,0
|
|
20240926,183700,2090282675,2375,2375,2375,2375,0
|
|
20240926,183600,2090282675,2375,2375,2375,2375,0
|
|
20240926,183500,2090282675,2375,2375,2375,2375,0
|
|
20240926,183400,2090282675,2375,2375,2375,2375,0
|
|
20240926,183300,2090282675,2375,2375,2375,2375,0
|
|
20240926,183200,2090282675,2375,2375,2375,2375,0
|
|
20240926,183100,2090282675,2375,2375,2375,2375,0
|
|
20240926,183000,2090282675,2375,2375,2375,2375,0
|
|
20240926,182900,2090282675,2375,2375,2375,2375,0
|
|
20240926,182800,2090282675,2375,2375,2375,2375,0
|
|
20240926,182700,2090282675,2375,2375,2375,2375,0
|
|
20240926,182600,2090282675,2375,2375,2375,2375,0
|
|
20240926,182500,2090282675,2375,2375,2375,2375,0
|
|
20240926,182400,2090282675,2375,2375,2375,2375,0
|
|
20240926,182300,2090282675,2375,2375,2375,2375,0
|
|
20240926,182200,2090282675,2375,2375,2375,2375,0
|
|
20240926,182100,2090282675,2375,2375,2375,2375,0
|
|
20240926,182000,2090282675,2375,2375,2375,2375,0
|
|
20240926,181900,2090282675,2375,2375,2375,2375,0
|
|
20240926,181800,2090282675,2375,2375,2375,2375,0
|
|
20240926,181700,2090282675,2375,2375,2375,2375,0
|
|
20240926,181600,2090282675,2375,2375,2375,2375,7183
|
|
20240926,181500,2090282675,2375,2375,2375,2375,0
|
|
20240926,181400,2090282675,2375,2375,2375,2375,0
|
|
20240926,181300,2090282675,2375,2375,2375,2375,0
|
|
20240926,181200,2090282675,2375,2375,2375,2375,0
|
|
20240926,181100,2090282675,2375,2375,2375,2375,0
|
|
20240926,181000,2090282675,2375,2375,2375,2375,0
|
|
20240926,180900,2090282675,2375,2375,2375,2375,0
|
|
20240926,180800,2090282675,2375,2375,2375,2375,0
|
|
20240926,180700,2090282675,2375,2375,2375,2375,0
|
|
20240926,180600,2090282675,2375,2375,2375,2375,0
|
|
20240926,180500,2090282675,2375,2375,2375,2375,0
|
|
20240926,180400,2090282675,2375,2375,2375,2375,0
|
|
20240926,180300,2090282675,2375,2375,2375,2375,0
|
|
20240926,180200,2090282675,2375,2375,2375,2375,0
|
|
20240926,180100,2090282675,2375,2375,2375,2375,0
|
|
20240926,180000,2090282675,2375,2375,2375,2375,0
|
|
20240926,175900,2090282675,2375,2375,2375,2375,0
|
|
20240926,175800,2090282675,2375,2375,2375,2375,0
|
|
20240926,175700,2090282675,2375,2375,2375,2375,0
|
|
20240926,175600,2090282675,2375,2375,2375,2375,0
|
|
20240926,175500,2090282675,2375,2375,2375,2375,0
|
|
20240926,175400,2090282675,2375,2375,2375,2375,0
|
|
20240926,175300,2090282675,2375,2375,2375,2375,0
|
|
20240926,175200,2090282675,2375,2375,2375,2375,0
|
|
20240926,175100,2090282675,2375,2375,2375,2375,0
|
|
20240926,175000,2090282675,2375,2375,2375,2375,0
|
|
20240926,174900,2090282675,2375,2375,2375,2375,0
|
|
20240926,174800,2090282675,2375,2375,2375,2375,0
|
|
20240926,174700,2090282675,2375,2375,2375,2375,0
|
|
20240926,174600,2090282675,2375,2375,2375,2375,7183
|
|
20240926,174500,2090282675,2375,2375,2375,2375,0
|
|
20240926,174400,2090282675,2375,2375,2375,2375,0
|
|
20240926,174300,2090282675,2375,2375,2375,2375,0
|
|
20240926,174200,2090282675,2375,2375,2375,2375,0
|
|
20240926,174100,2090282675,2375,2375,2375,2375,0
|
|
20240926,174000,2090282675,2375,2375,2375,2375,0
|
|
20240926,173900,2090282675,2375,2375,2375,2375,0
|
|
20240926,173800,2090282675,2375,2375,2375,2375,0
|
|
20240926,173700,2090282675,2375,2375,2375,2375,0
|
|
20240926,173600,2090282675,2375,2375,2375,2375,0
|
|
20240926,173500,2090282675,2375,2375,2375,2375,0
|
|
20240926,173400,2090282675,2375,2375,2375,2375,0
|
|
20240926,173300,2090282675,2375,2375,2375,2375,0
|
|
20240926,173200,2090282675,2375,2375,2375,2375,0
|
|
20240926,173100,2090282675,2375,2375,2375,2375,0
|
|
20240926,173000,2090282675,2375,2375,2375,2375,0
|
|
20240926,172900,2090282675,2375,2375,2375,2375,0
|
|
20240926,172800,2090282675,2375,2375,2375,2375,0
|
|
20240926,172700,2090282675,2375,2375,2375,2375,0
|
|
20240926,172600,2090282675,2375,2375,2375,2375,0
|
|
20240926,172500,2090282675,2375,2375,2375,2375,0
|
|
20240926,172400,2090282675,2375,2375,2375,2375,0
|
|
20240926,172300,2090282675,2375,2375,2375,2375,0
|
|
20240926,172200,2090282675,2375,2375,2375,2375,0
|
|
20240926,172100,2090282675,2375,2375,2375,2375,0
|
|
20240926,172000,2090282675,2375,2375,2375,2375,0
|
|
20240926,171900,2090282675,2375,2375,2375,2375,0
|
|
20240926,171800,2090282675,2375,2375,2375,2375,0
|
|
20240926,171700,2090282675,2375,2375,2375,2375,0
|
|
20240926,171600,2090282675,2375,2375,2375,2375,7183
|
|
20240926,171500,2090282675,2375,2375,2375,2375,0
|
|
20240926,171400,2090282675,2375,2375,2375,2375,0
|
|
20240926,171300,2090282675,2375,2375,2375,2375,0
|
|
20240926,171200,2090282675,2375,2375,2375,2375,0
|
|
20240926,171100,2090282675,2375,2375,2375,2375,0
|
|
20240926,171000,2090282675,2375,2375,2375,2375,0
|
|
20240926,170900,2090282675,2375,2375,2375,2375,0
|
|
20240926,170800,2090282675,2375,2375,2375,2375,0
|
|
20240926,170700,2090282675,2375,2375,2375,2375,0
|
|
20240926,170600,2090282675,2375,2375,2375,2375,0
|
|
20240926,170500,2090282675,2375,2375,2375,2375,0
|
|
20240926,170400,2090282675,2375,2375,2375,2375,0
|
|
20240926,170300,2090282675,2375,2375,2375,2375,0
|
|
20240926,170200,2090282675,2375,2375,2375,2375,0
|
|
20240926,170100,2090282675,2375,2375,2375,2375,0
|
|
20240926,170000,2090282675,2375,2375,2375,2375,0
|
|
20240926,165900,2090282675,2375,2375,2375,2375,0
|
|
20240926,165800,2090282675,2375,2375,2375,2375,0
|
|
20240926,165700,2090282675,2375,2375,2375,2375,0
|
|
20240926,165600,2090282675,2375,2375,2375,2375,0
|
|
20240926,165500,2090282675,2375,2375,2375,2375,0
|
|
20240926,165400,2090282675,2375,2375,2375,2375,0
|
|
20240926,165300,2090282675,2375,2375,2375,2375,0
|
|
20240926,165200,2090282675,2375,2375,2375,2375,0
|
|
20240926,165100,2090282675,2375,2375,2375,2375,0
|
|
20240926,165000,2090282675,2375,2375,2375,2375,0
|
|
20240926,164900,2090282675,2375,2375,2375,2375,0
|
|
20240926,164800,2090282675,2375,2375,2375,2375,0
|
|
20240926,164700,2090282675,2375,2375,2375,2375,0
|
|
20240926,164600,2090282675,2375,2375,2375,2375,7183
|
|
20240926,164500,2090282675,2375,2375,2375,2375,0
|
|
20240926,164400,2090282675,2375,2375,2375,2375,0
|
|
20240926,164300,2090282675,2375,2375,2375,2375,0
|
|
20240926,164200,2090282675,2375,2375,2375,2375,0
|
|
20240926,164100,2090282675,2375,2375,2375,2375,0
|
|
20240926,164000,2090282675,2375,2375,2375,2375,0
|
|
20240926,163900,2090282675,2375,2375,2375,2375,0
|
|
20240926,163800,2090282675,2375,2375,2375,2375,0
|
|
20240926,163700,2090282675,2375,2375,2375,2375,0
|
|
20240926,163600,2090282675,2375,2375,2375,2375,0
|
|
20240926,163500,2090282675,2375,2375,2375,2375,0
|
|
20240926,163400,2090282675,2375,2375,2375,2375,0
|
|
20240926,163300,2090282675,2375,2375,2375,2375,0
|
|
20240926,163200,2090282675,2375,2375,2375,2375,0
|
|
20240926,163100,2090282675,2375,2375,2375,2375,0
|
|
20240926,163000,2090282675,2375,2375,2375,2375,0
|
|
20240926,162900,2090282675,2375,2375,2375,2375,0
|
|
20240926,162800,2090282675,2375,2375,2375,2375,0
|
|
20240926,162700,2090282675,2375,2375,2375,2375,0
|
|
20240926,162600,2090282675,2375,2375,2375,2375,0
|
|
20240926,162500,2090282675,2375,2375,2375,2375,0
|
|
20240926,162400,2090282675,2375,2375,2375,2375,0
|
|
20240926,162300,2090282675,2375,2375,2375,2375,0
|
|
20240926,162200,2090282675,2375,2375,2375,2375,0
|
|
20240926,162100,2090282675,2375,2375,2375,2375,0
|
|
20240926,162000,2090282675,2375,2375,2375,2375,0
|
|
20240926,161900,2090282675,2375,2375,2375,2375,0
|
|
20240926,161800,2090282675,2375,2375,2375,2375,0
|
|
20240926,161700,2090282675,2375,2375,2375,2375,0
|
|
20240926,161600,2090282675,2375,2375,2375,2375,7183
|
|
20240926,161500,2090282675,2375,2375,2375,2375,0
|
|
20240926,161400,2090282675,2375,2375,2375,2375,0
|
|
20240926,161300,2090282675,2375,2375,2375,2375,0
|
|
20240926,161200,2090282675,2375,2375,2375,2375,0
|
|
20240926,161100,2090282675,2375,2375,2375,2375,0
|
|
20240926,161000,2090282675,2375,2375,2375,2375,0
|
|
20240926,160900,2090282675,2375,2375,2375,2375,0
|
|
20240926,160800,2090282675,2375,2375,2375,2375,0
|
|
20240926,160700,2090282675,2375,2375,2375,2375,0
|
|
20240926,160600,2090282675,2375,2375,2375,2375,0
|
|
20240926,160500,2090282675,2375,2375,2375,2375,0
|
|
20240926,160400,2090282675,2375,2375,2375,2375,0
|
|
20240926,160300,2090282675,2375,2375,2375,2375,0
|
|
20240926,160200,2090282675,2375,2375,2375,2375,0
|
|
20240926,160100,2090282675,2375,2375,2375,2375,0
|
|
20240926,160000,2090282675,2375,2375,2375,2375,0
|
|
20240926,155900,2090282675,2375,2375,2375,2375,0
|
|
20240926,155800,2090282675,2375,2375,2375,2375,0
|
|
20240926,155700,2090282675,2375,2375,2375,2375,0
|
|
20240926,155600,2090282675,2375,2375,2375,2375,0
|
|
20240926,155500,2090282675,2375,2375,2375,2375,0
|
|
20240926,155400,2090282675,2375,2375,2375,2375,0
|
|
20240926,155300,2090282675,2375,2375,2375,2375,0
|
|
20240926,155200,2090282675,2375,2375,2375,2375,0
|
|
20240926,155100,2090282675,2375,2375,2375,2375,0
|
|
20240926,155000,2090282675,2375,2375,2375,2375,0
|
|
20240926,154900,2090282675,2375,2375,2375,2375,0
|
|
20240926,154800,2090282675,2375,2375,2375,2375,0
|
|
20240926,154700,2090282675,2375,2375,2375,2375,0
|
|
20240926,154600,2090282675,2375,2375,2375,2375,7183
|
|
20240926,154500,2090282675,2375,2375,2375,2375,0
|
|
20240926,154400,2090282675,2375,2375,2375,2375,0
|
|
20240926,154300,2090282675,2375,2375,2375,2375,0
|
|
20240926,154200,2090282675,2375,2375,2375,2375,0
|
|
20240926,154100,2090282675,2375,2375,2375,2375,0
|
|
20240926,154000,2090282675,2375,2375,2375,2375,0
|
|
20240926,153900,2090282675,2375,2375,2375,2375,0
|
|
20240926,153800,2090282675,2375,2375,2375,2375,0
|
|
20240926,153700,2090282675,2375,2375,2375,2375,0
|
|
20240926,153600,2090282675,2375,2375,2375,2375,0
|
|
20240926,153500,2090282675,2375,2375,2375,2375,0
|
|
20240926,153400,2090282675,2375,2375,2375,2375,0
|
|
20240926,153300,2090282675,2375,2375,2375,2375,0
|
|
20240926,153200,2090282675,2375,2375,2375,2375,0
|
|
20240926,153100,2090282675,2375,2375,2375,2375,0
|
|
20240926,153000,2090282675,2375,2375,2375,2375,7183
|
|
20240926,152900,2073223050,2375,2375,2375,2375,0
|
|
20240926,152800,2073223050,2375,2375,2375,2375,0
|
|
20240926,152700,2073223050,2375,2375,2375,2375,0
|
|
20240926,152600,2073223050,2375,2375,2375,2375,0
|
|
20240926,152500,2073223050,2375,2375,2375,2375,0
|
|
20240926,152400,2073223050,2375,2375,2375,2375,0
|
|
20240926,152300,2073223050,2375,2375,2375,2375,0
|
|
20240926,152200,2073223050,2375,2375,2375,2375,0
|
|
20240926,152100,2073223050,2375,2375,2375,2375,0
|
|
20240926,152000,2073223050,2375,2375,2375,2375,0
|
|
20240926,151900,2073223050,2375,2375,2385,2375,2463
|
|
20240926,151800,2067368615,2375,2380,2385,2375,3545
|
|
20240926,151700,2058942185,2375,2390,2390,2375,4273
|
|
20240926,151600,2048771210,2390,2420,2420,2385,3360
|
|
20240926,151500,2040698285,2420,2390,2420,2385,10137
|
|
20240926,151400,2016305465,2390,2385,2390,2385,3186
|
|
20240926,151300,2008691220,2390,2390,2390,2385,2868
|
|
20240926,151200,2001836705,2390,2380,2395,2380,2721
|
|
20240926,151100,1995341380,2380,2370,2380,2370,470
|
|
20240926,151000,1994224270,2375,2375,2380,2370,273
|
|
20240926,150900,1993576300,2380,2375,2380,2375,167
|
|
20240926,150800,1993179670,2380,2380,2380,2380,0
|
|
20240926,150700,1993179670,2380,2375,2380,2365,319
|
|
20240926,150600,1992421835,2375,2375,2375,2365,3074
|
|
20240926,150500,1985139190,2375,2375,2375,2370,853
|
|
20240926,150400,1983115815,2375,2380,2380,2375,572
|
|
20240926,150300,1981756435,2375,2375,2380,2375,109
|
|
20240926,150200,1981497140,2365,2375,2380,2365,1060
|
|
20240926,150100,1978983720,2375,2385,2385,2370,651
|
|
20240926,150000,1977435040,2380,2375,2385,2370,1674
|
|
20240926,145900,1973455080,2370,2370,2375,2370,502
|
|
20240926,145800,1972262855,2375,2370,2375,2370,484
|
|
20240926,145700,1971115350,2370,2365,2370,2365,665
|
|
20240926,145600,1969542620,2370,2360,2370,2355,776
|
|
20240926,145500,1967710875,2360,2365,2365,2360,3620
|
|
20240926,145400,1959167215,2365,2360,2365,2355,412
|
|
20240926,145300,1958196530,2365,2365,2365,2365,1501
|
|
20240926,145200,1954646665,2365,2355,2365,2355,672
|
|
20240926,145100,1953060485,2355,2360,2365,2355,777
|
|
20240926,145000,1951226760,2355,2355,2365,2355,2255
|
|
20240926,144900,1945916135,2355,2355,2355,2355,333
|
|
20240926,144800,1945131920,2360,2360,2370,2360,532
|
|
20240926,144700,1943876330,2365,2365,2365,2360,791
|
|
20240926,144600,1942009020,2365,2360,2365,2355,3269
|
|
20240926,144500,1934304645,2360,2365,2365,2360,5665
|
|
20240926,144400,1920935120,2370,2370,2370,2370,0
|
|
20240926,144300,1920935120,2370,2365,2370,2360,4668
|
|
20240926,144200,1909908425,2365,2365,2370,2365,2875
|
|
20240926,144100,1903103090,2365,2385,2390,2365,11848
|
|
20240926,144000,1875002810,2385,2375,2385,2375,2052
|
|
20240926,143900,1870112360,2380,2365,2380,2360,3401
|
|
20240926,143800,1862044095,2370,2370,2370,2365,1026
|
|
20240926,143700,1859614680,2365,2365,2370,2360,775
|
|
20240926,143600,1857782410,2375,2360,2375,2360,4837
|
|
20240926,143500,1846331310,2360,2345,2360,2345,1007
|
|
20240926,143400,1843958285,2345,2350,2355,2345,2973
|
|
20240926,143300,1836974730,2345,2355,2355,2345,5358
|
|
20240926,143200,1824395700,2355,2360,2365,2355,579
|
|
20240926,143100,1823029140,2355,2355,2360,2355,2082
|
|
20240926,143000,1818120335,2365,2360,2365,2355,1779
|
|
20240926,142900,1813924175,2355,2350,2360,2350,811
|
|
20240926,142800,1812017975,2350,2355,2365,2350,5103
|
|
20240926,142700,1800002255,2350,2365,2370,2350,15146
|
|
20240926,142600,1764283345,2365,2380,2385,2355,11743
|
|
20240926,142500,1736509230,2380,2380,2405,2370,7457
|
|
20240926,142400,1718724725,2385,2395,2400,2355,26525
|
|
20240926,142300,1655780740,2400,2390,2410,2380,23606
|
|
20240926,142200,1599226945,2395,2365,2455,2365,77660
|
|
20240926,142100,1411351860,2370,2365,2375,2365,1035
|
|
20240926,142000,1408896295,2360,2365,2375,2350,4280
|
|
20240926,141900,1398790910,2365,2375,2375,2365,2428
|
|
20240926,141800,1393033025,2375,2365,2380,2365,2621
|
|
20240926,141700,1386820915,2370,2385,2390,2370,11871
|
|
20240926,141600,1358572025,2390,2375,2415,2375,15932
|
|
20240926,141500,1320475925,2385,2375,2430,2370,31400
|
|
20240926,141400,1245157605,2375,2360,2390,2355,6978
|
|
20240926,141300,1228614305,2365,2350,2375,2350,1292
|
|
20240926,141200,1225558690,2345,2350,2375,2345,2494
|
|
20240926,141100,1219675890,2350,2355,2360,2350,3195
|
|
20240926,141000,1212147815,2360,2370,2370,2355,1129
|
|
20240926,140900,1209484810,2380,2360,2380,2345,8417
|
|
20240926,140800,1189682390,2360,2370,2370,2345,17966
|
|
20240926,140700,1147259210,2370,2400,2420,2355,14395
|
|
20240926,140600,1112986555,2400,2380,2450,2365,48834
|
|
20240926,140500,995253535,2380,2355,2395,2355,6121
|
|
20240926,140400,980729580,2350,2350,2375,2350,3167
|
|
20240926,140300,973281440,2345,2345,2355,2340,1815
|
|
20240926,140200,969020330,2340,2365,2365,2335,3288
|
|
20240926,140100,961310180,2355,2355,2360,2355,1874
|
|
20240926,140000,956894660,2360,2365,2390,2350,6958
|
|
20240926,135900,940376935,2365,2355,2365,2340,5446
|
|
20240926,135800,927575600,2355,2345,2360,2345,9894
|
|
20240926,135700,904309245,2345,2370,2370,2340,17222
|
|
20240926,135600,863790920,2380,2380,2425,2370,35308
|
|
20240926,135500,779573875,2380,2365,2410,2360,24533
|
|
20240926,135400,720940095,2365,2385,2390,2350,24636
|
|
20240926,135300,662534865,2385,2435,2475,2380,95795
|
|
20240926,135200,429936835,2435,2345,2460,2345,51225
|
|
20240926,135100,305603510,2345,2325,2375,2325,7753
|
|
20240926,135000,287409065,2325,2340,2340,2320,8035
|
|
20240926,134900,268709795,2350,2360,2370,2320,17250
|
|
20240926,134800,228272500,2355,2315,2355,2315,8100
|
|
20240926,134700,209255630,2315,2315,2315,2315,60
|
|
20240926,134600,209116730,2315,2315,2315,2315,0
|
|
20240926,134500,209116730,2315,2315,2315,2315,0
|
|
20240926,134400,209116730,2315,2315,2315,2315,143
|
|
20240926,134300,208785685,2310,2310,2310,2310,0
|
|
20240926,134200,208785685,2310,2310,2310,2310,65
|
|
20240926,134100,208635535,2305,2305,2305,2305,0
|
|
20240926,134000,208635535,2305,2305,2305,2305,104
|
|
20240926,133900,208395815,2305,2305,2305,2305,1341
|
|
20240926,133800,205304810,2305,2305,2305,2305,0
|
|
20240926,133700,205304810,2305,2305,2305,2305,1
|
|
20240926,133600,205302505,2315,2315,2315,2315,0
|
|
20240926,133500,205302505,2315,2315,2315,2315,0
|
|
20240926,133400,205302505,2315,2315,2315,2315,0
|
|
20240926,133300,205302505,2315,2315,2315,2315,0
|
|
20240926,133200,205302505,2315,2315,2315,2315,0
|
|
20240926,133100,205302505,2315,2315,2315,2315,0
|
|
20240926,133000,205302505,2315,2310,2315,2310,280
|
|
20240926,132900,204655690,2305,2305,2305,2305,1000
|
|
20240926,132800,202350690,2315,2310,2315,2310,3
|
|
20240926,132700,202343750,2310,2310,2310,2310,753
|
|
20240926,132600,200604320,2315,2315,2315,2315,0
|
|
20240926,132500,200604320,2315,2315,2315,2315,0
|
|
20240926,132400,200604320,2315,2315,2315,2315,10
|
|
20240926,132300,200581170,2310,2310,2310,2310,1
|
|
20240926,132200,200578860,2315,2315,2315,2315,0
|
|
20240926,132100,200578860,2315,2315,2315,2310,332
|
|
20240926,132000,199811855,2310,2305,2310,2300,1045
|
|
20240926,131900,197402405,2310,2310,2310,2310,0
|
|
20240926,131800,197402405,2310,2310,2310,2310,0
|
|
20240926,131700,197402405,2310,2310,2310,2310,201
|
|
20240926,131600,196938095,2315,2315,2325,2315,8
|
|
20240926,131500,196919520,2315,2320,2320,2315,99
|
|
20240926,131400,196690320,2330,2325,2330,2325,155
|
|
20240926,131300,196329940,2325,2325,2325,2325,1
|
|
20240926,131200,196327615,2330,2330,2330,2330,1
|
|
20240926,131100,196325285,2335,2335,2335,2335,5
|
|
20240926,131000,196313610,2335,2335,2335,2335,0
|
|
20240926,130900,196313610,2335,2335,2335,2335,0
|
|
20240926,130800,196313610,2335,2335,2335,2335,0
|
|
20240926,130700,196313610,2335,2330,2335,2330,3
|
|
20240926,130600,196306610,2325,2325,2325,2325,1
|
|
20240926,130500,196304285,2335,2335,2335,2335,0
|
|
20240926,130400,196304285,2335,2330,2335,2330,11
|
|
20240926,130300,196278650,2335,2340,2350,2330,1237
|
|
20240926,130200,193392800,2340,2340,2340,2340,110
|
|
20240926,130100,193135400,2340,2340,2340,2340,0
|
|
20240926,130000,193135400,2340,2335,2340,2335,6757
|
|
20240926,125900,177357795,2345,2345,2345,2345,0
|
|
20240926,125800,177357795,2345,2340,2345,2340,121
|
|
20240926,125700,177074095,2345,2345,2350,2345,530
|
|
20240926,125600,175828660,2350,2350,2350,2345,516
|
|
20240926,125500,174618585,2350,2345,2350,2345,938
|
|
20240926,125400,172418960,2350,2340,2350,2335,2045
|
|
20240926,125300,167622640,2335,2335,2335,2335,179
|
|
20240926,125200,167204675,2335,2335,2335,2335,0
|
|
20240926,125100,167204675,2335,2330,2335,2330,12
|
|
20240926,125000,167176705,2335,2335,2335,2335,0
|
|
20240926,124900,167176705,2335,2335,2335,2335,111
|
|
20240926,124800,166917520,2340,2330,2340,2330,1233
|
|
20240926,124700,164042385,2335,2335,2335,2335,200
|
|
20240926,124600,163575385,2335,2335,2340,2335,379
|
|
20240926,124500,162688865,2335,2340,2345,2335,415
|
|
20240926,124400,161717190,2340,2335,2340,2330,114
|
|
20240926,124300,161450920,2330,2335,2340,2330,972
|
|
20240926,124200,159181990,2340,2320,2350,2315,3399
|
|
20240926,124100,151235245,2330,2305,2330,2305,3871
|
|
20240926,124000,142273070,2300,2300,2300,2300,52
|
|
20240926,123900,142153470,2300,2300,2300,2300,1
|
|
20240926,123800,142151170,2300,2300,2300,2300,0
|
|
20240926,123700,142151170,2300,2300,2300,2300,0
|
|
20240926,123600,142151170,2300,2300,2300,2300,0
|
|
20240926,123500,142151170,2300,2300,2300,2300,0
|
|
20240926,123400,142151170,2300,2300,2300,2300,499
|
|
20240926,123300,141003470,2300,2300,2300,2300,0
|
|
20240926,123200,141003470,2300,2300,2300,2300,0
|
|
20240926,123100,141003470,2300,2300,2300,2300,1
|
|
20240926,123000,141001170,2295,2295,2295,2295,0
|
|
20240926,122900,141001170,2295,2295,2295,2295,1336
|
|
20240926,122800,137935050,2295,2295,2295,2295,0
|
|
20240926,122700,137935050,2295,2295,2295,2295,684
|
|
20240926,122600,136365270,2295,2295,2295,2295,40
|
|
20240926,122500,136273470,2295,2295,2295,2295,303
|
|
20240926,122400,135578085,2295,2295,2295,2295,0
|
|
20240926,122300,135578085,2295,2295,2295,2295,0
|
|
20240926,122200,135578085,2295,2295,2295,2295,58
|
|
20240926,122100,135444975,2295,2295,2295,2295,300
|
|
20240926,122000,134756475,2295,2295,2295,2295,0
|
|
20240926,121900,134756475,2295,2295,2295,2295,0
|
|
20240926,121800,134756475,2295,2295,2295,2295,0
|
|
20240926,121700,134756475,2295,2295,2295,2295,8
|
|
20240926,121600,134738115,2295,2295,2295,2295,0
|
|
20240926,121500,134738115,2295,2295,2295,2295,0
|
|
20240926,121400,134738115,2295,2295,2295,2295,1512
|
|
20240926,121300,131268075,2295,2295,2295,2295,0
|
|
20240926,121200,131268075,2295,2295,2295,2295,0
|
|
20240926,121100,131268075,2295,2295,2295,2285,343
|
|
20240926,121000,130482365,2300,2300,2300,2300,0
|
|
20240926,120900,130482365,2300,2300,2300,2300,0
|
|
20240926,120800,130482365,2300,2300,2300,2300,0
|
|
20240926,120700,130482365,2300,2300,2300,2300,0
|
|
20240926,120600,130482365,2300,2300,2300,2300,2
|
|
20240926,120500,130477765,2295,2300,2300,2295,676
|
|
20240926,120400,128925155,2300,2300,2300,2300,13
|
|
20240926,120300,128895255,2305,2305,2305,2305,0
|
|
20240926,120200,128895255,2305,2305,2305,2305,0
|
|
20240926,120100,128895255,2305,2305,2305,2305,56
|
|
20240926,120000,128766175,2305,2305,2305,2305,34
|
|
20240926,115900,128687805,2305,2305,2305,2305,0
|
|
20240926,115800,128687805,2305,2305,2305,2305,0
|
|
20240926,115700,128687805,2305,2305,2305,2305,0
|
|
20240926,115600,128687805,2305,2305,2305,2305,0
|
|
20240926,115500,128687805,2305,2300,2305,2300,207
|
|
20240926,115400,128211425,2305,2305,2305,2305,0
|
|
20240926,115300,128211425,2305,2305,2305,2305,0
|
|
20240926,115200,128211425,2305,2305,2305,2305,0
|
|
20240926,115100,128211425,2305,2305,2305,2305,10
|
|
20240926,115000,128188375,2305,2310,2310,2305,93
|
|
20240926,114900,127974005,2305,2305,2305,2305,0
|
|
20240926,114800,127974005,2305,2305,2305,2305,39
|
|
20240926,114700,127884110,2305,2305,2305,2305,0
|
|
20240926,114600,127884110,2305,2305,2305,2305,24
|
|
20240926,114500,127828790,2310,2310,2310,2310,0
|
|
20240926,114400,127828790,2310,2310,2310,2310,0
|
|
20240926,114300,127828790,2310,2310,2310,2310,0
|
|
20240926,114200,127828790,2310,2310,2310,2310,0
|
|
20240926,114100,127828790,2310,2310,2310,2310,0
|
|
20240926,114000,127828790,2310,2310,2310,2310,0
|
|
20240926,113900,127828790,2310,2310,2310,2310,0
|
|
20240926,113800,127828790,2310,2305,2315,2305,13
|
|
20240926,113700,127798765,2315,2300,2315,2300,13
|
|
20240926,113600,127768775,2300,2300,2310,2300,17
|
|
20240926,113500,127729665,2315,2305,2315,2305,3
|
|
20240926,113400,127722730,2305,2305,2315,2300,10
|
|
20240926,113300,127699650,2310,2300,2310,2300,2
|
|
20240926,113200,127695040,2310,2305,2315,2305,14
|
|
20240926,113100,127662700,2310,2310,2310,2310,1
|
|
20240926,113000,127660390,2310,2300,2315,2300,379
|
|
20240926,112900,126784915,2315,2315,2315,2315,0
|
|
20240926,112800,126784915,2315,2315,2315,2315,0
|
|
20240926,112700,126784915,2315,2315,2315,2315,0
|
|
20240926,112600,126784915,2315,2315,2315,2315,0
|
|
20240926,112500,126784915,2315,2315,2315,2315,0
|
|
20240926,112400,126784915,2315,2315,2315,2315,0
|
|
20240926,112300,126784915,2315,2315,2315,2315,0
|
|
20240926,112200,126784915,2315,2305,2315,2305,5
|
|
20240926,112100,126773355,2315,2315,2315,2315,0
|
|
20240926,112000,126773355,2315,2305,2315,2305,11
|
|
20240926,111900,126747935,2310,2305,2310,2305,1000
|
|
20240926,111800,124438235,2310,2310,2310,2310,0
|
|
20240926,111700,124438235,2310,2310,2310,2310,0
|
|
20240926,111600,124438235,2310,2310,2310,2310,0
|
|
20240926,111500,124438235,2310,2310,2310,2310,0
|
|
20240926,111400,124438235,2310,2305,2310,2305,408
|
|
20240926,111300,123497775,2310,2310,2310,2310,0
|
|
20240926,111200,123497775,2310,2305,2310,2305,6
|
|
20240926,111100,123483920,2310,2305,2310,2305,1200
|
|
20240926,111000,120712710,2305,2305,2305,2305,0
|
|
20240926,110900,120712710,2305,2305,2305,2305,14
|
|
20240926,110800,120680440,2300,2300,2300,2300,1
|
|
20240926,110700,120678140,2305,2305,2305,2305,0
|
|
20240926,110600,120678140,2305,2305,2305,2305,0
|
|
20240926,110500,120678140,2305,2305,2305,2305,0
|
|
20240926,110400,120678140,2305,2300,2305,2300,23
|
|
20240926,110300,120625160,2305,2300,2305,2300,521
|
|
20240926,110200,119426845,2300,2300,2300,2300,50
|
|
20240926,110100,119311845,2300,2305,2305,2300,1302
|
|
20240926,110000,116317130,2305,2310,2310,2305,56
|
|
20240926,105900,116188020,2310,2310,2310,2310,0
|
|
20240926,105800,116188020,2310,2310,2310,2310,0
|
|
20240926,105700,116188020,2310,2310,2310,2310,1
|
|
20240926,105600,116185710,2300,2300,2300,2300,0
|
|
20240926,105500,116185710,2300,2305,2310,2300,136
|
|
20240926,105400,115872555,2310,2310,2310,2310,3
|
|
20240926,105300,115865625,2305,2305,2305,2305,1
|
|
20240926,105200,115863320,2305,2305,2305,2305,3
|
|
20240926,105100,115856405,2310,2310,2310,2310,0
|
|
20240926,105000,115856405,2310,2305,2310,2305,4
|
|
20240926,104900,115847170,2310,2310,2310,2310,0
|
|
20240926,104800,115847170,2310,2310,2310,2310,0
|
|
20240926,104700,115847170,2310,2305,2310,2305,101
|
|
20240926,104600,115614360,2310,2310,2310,2310,0
|
|
20240926,104500,115614360,2310,2310,2310,2310,0
|
|
20240926,104400,115614360,2310,2310,2310,2310,3
|
|
20240926,104300,115607430,2305,2305,2310,2305,50
|
|
20240926,104200,115492035,2310,2300,2310,2300,40
|
|
20240926,104100,115399755,2295,2305,2310,2295,1561
|
|
20240926,104000,111803335,2310,2310,2310,2305,163
|
|
20240926,103900,111427595,2305,2310,2310,2305,158
|
|
20240926,103800,111062905,2310,2305,2310,2305,4
|
|
20240926,103700,111053680,2305,2310,2310,2305,286
|
|
20240926,103600,110394430,2305,2305,2305,2305,500
|
|
20240926,103500,109241930,2310,2305,2310,2305,126
|
|
20240926,103400,108951420,2310,2305,2310,2305,1200
|
|
20240926,103300,106179470,2310,2300,2310,2300,202
|
|
20240926,103200,105713855,2305,2300,2305,2300,205
|
|
20240926,103100,105241345,2305,2300,2305,2300,268
|
|
20240926,103000,104623615,2305,2305,2305,2305,0
|
|
20240926,102900,104623615,2305,2295,2305,2295,440
|
|
20240926,102800,103609475,2295,2295,2300,2295,15
|
|
20240926,102700,103575005,2300,2300,2300,2300,0
|
|
20240926,102600,103575005,2300,2290,2300,2290,215
|
|
20240926,102500,103082635,2290,2290,2290,2290,1
|
|
20240926,102400,103080345,2280,2280,2280,2280,0
|
|
20240926,102300,103080345,2280,2280,2280,2280,0
|
|
20240926,102200,103080345,2280,2295,2295,2280,5067
|
|
20240926,102100,91502695,2295,2295,2295,2295,0
|
|
20240926,102000,91502695,2295,2295,2295,2295,40
|
|
20240926,101900,91410895,2295,2295,2295,2295,58
|
|
20240926,101800,91277785,2300,2300,2300,2300,0
|
|
20240926,101700,91277785,2300,2300,2300,2300,1
|
|
20240926,101600,91275485,2305,2295,2305,2295,480
|
|
20240926,101500,90171495,2300,2300,2305,2300,4
|
|
20240926,101400,90162290,2305,2305,2310,2300,104
|
|
20240926,101300,89922135,2310,2295,2315,2295,5088
|
|
20240926,101200,78162210,2290,2290,2290,2290,101
|
|
20240926,101100,77930920,2285,2285,2285,2285,0
|
|
20240926,101000,77930920,2285,2285,2285,2285,0
|
|
20240926,100900,77930920,2285,2285,2285,2285,0
|
|
20240926,100800,77930920,2285,2285,2285,2285,1
|
|
20240926,100700,77928635,2285,2285,2285,2285,0
|
|
20240926,100600,77928635,2285,2285,2285,2285,15
|
|
20240926,100500,77894360,2285,2285,2285,2285,1649
|
|
20240926,100400,74126395,2285,2285,2285,2285,0
|
|
20240926,100300,74126395,2285,2285,2285,2285,5
|
|
20240926,100200,74114970,2285,2285,2285,2285,0
|
|
20240926,100100,74114970,2285,2285,2285,2285,6
|
|
20240926,100000,74101260,2280,2285,2285,2280,21
|
|
20240926,095900,74053330,2285,2280,2285,2280,25
|
|
20240926,095800,73996300,2280,2280,2280,2280,195
|
|
20240926,095700,73551700,2280,2280,2280,2280,326
|
|
20240926,095600,72808420,2280,2285,2285,2280,75
|
|
20240926,095500,72637295,2280,2275,2280,2275,68
|
|
20240926,095400,72482260,2280,2280,2280,2280,0
|
|
20240926,095300,72482260,2280,2285,2285,2280,151
|
|
20240926,095200,72137245,2295,2280,2295,2280,71
|
|
20240926,095100,71974975,2280,2285,2295,2280,118
|
|
20240926,095000,71705730,2295,2280,2295,2280,502
|
|
20240926,094900,70561155,2280,2290,2290,2280,3
|
|
20240926,094800,70554305,2280,2275,2280,2275,550
|
|
20240926,094700,69300585,2275,2275,2275,2275,117
|
|
20240926,094600,69034410,2275,2275,2275,2275,3
|
|
20240926,094500,69027585,2275,2275,2275,2275,3
|
|
20240926,094400,69020760,2275,2275,2275,2275,42
|
|
20240926,094300,68925210,2275,2275,2280,2275,15
|
|
20240926,094200,68891075,2280,2280,2280,2280,1
|
|
20240926,094100,68888795,2275,2275,2280,2275,24
|
|
20240926,094000,68834135,2275,2275,2280,2270,73
|
|
20240926,093900,68667985,2275,2270,2275,2265,108
|
|
20240926,093800,68423295,2270,2275,2280,2270,252
|
|
20240926,093700,67850340,2275,2275,2275,2275,15
|
|
20240926,093600,67816215,2275,2275,2275,2275,230
|
|
20240926,093500,67292965,2275,2270,2275,2270,2375
|
|
20240926,093400,61901205,2265,2270,2270,2255,3541
|
|
20240926,093300,53887495,2270,2285,2285,2265,12033
|
|
20240926,093200,26489555,2285,2290,2290,2285,1409
|
|
20240926,093100,23264740,2290,2295,2295,2290,786
|
|
20240926,093000,21462245,2295,2300,2300,2295,3121
|
|
20240926,092900,14289545,2300,2300,2300,2300,0
|
|
20240926,092800,14289545,2300,2300,2300,2300,3
|
|
20240926,092700,14282645,2300,2300,2300,2300,1
|
|
20240926,092600,14280345,2300,2300,2300,2300,0
|
|
20240926,092500,14280345,2300,2300,2300,2300,810
|
|
20240926,092400,12417345,2300,2300,2300,2300,805
|
|
20240926,092300,10565845,2305,2305,2305,2305,0
|
|
20240926,092200,10565845,2305,2305,2305,2305,0
|
|
20240926,092100,10565845,2305,2305,2305,2305,50
|
|
20240926,092000,10450595,2310,2310,2310,2310,101
|
|
20240926,091900,10217285,2305,2305,2305,2300,498
|
|
20240926,091800,9071645,2305,2305,2305,2305,0
|
|
20240926,091700,9071645,2305,2305,2305,2305,0
|
|
20240926,091600,9071645,2305,2305,2305,2300,508
|
|
20240926,091500,7901785,2305,2305,2305,2305,0
|
|
20240926,091400,7901785,2305,2315,2315,2305,562
|
|
20240926,091300,6606350,2315,2315,2315,2315,1
|
|
20240926,091200,6604035,2315,2315,2315,2315,55
|
|
20240926,091100,6476710,2315,2310,2315,2310,151
|
|
20240926,091000,6127620,2315,2310,2315,2310,226
|
|
20240926,090900,5605550,2305,2305,2305,2305,139
|
|
20240926,090800,5285155,2305,2295,2305,2295,613
|
|
20240926,090700,3876160,2290,2290,2290,2290,356
|
|
20240926,090600,3060920,2290,2290,2290,2290,95
|
|
20240926,090500,2843370,2290,2290,2290,2290,0
|
|
20240926,090400,2843370,2290,2290,2290,2290,11
|
|
20240926,090300,2818180,2300,2295,2300,2295,313
|
|
20240926,090200,2098285,2295,2285,2295,2280,60
|
|
20240926,090100,1960800,2280,2280,2280,2280,0
|
|
20240926,090000,1960800,2280,2280,2280,2280,860
|