625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,192200,549072945,2595,2595,2595,2595,4907
|
|
20240925,192100,549072945,2595,2595,2595,2595,0
|
|
20240925,192000,549072945,2595,2595,2595,2595,0
|
|
20240925,191900,549072945,2595,2595,2595,2595,0
|
|
20240925,191800,549072945,2595,2595,2595,2595,0
|
|
20240925,191700,549072945,2595,2595,2595,2595,0
|
|
20240925,191600,549072945,2595,2595,2595,2595,0
|
|
20240925,191500,549072945,2595,2595,2595,2595,0
|
|
20240925,191400,549072945,2595,2595,2595,2595,0
|
|
20240925,191300,549072945,2595,2595,2595,2595,0
|
|
20240925,191200,549072945,2595,2595,2595,2595,0
|
|
20240925,191100,549072945,2595,2595,2595,2595,0
|
|
20240925,191000,549072945,2595,2595,2595,2595,0
|
|
20240925,190900,549072945,2595,2595,2595,2595,0
|
|
20240925,190800,549072945,2595,2595,2595,2595,0
|
|
20240925,190700,549072945,2595,2595,2595,2595,0
|
|
20240925,190600,549072945,2595,2595,2595,2595,0
|
|
20240925,190500,549072945,2595,2595,2595,2595,0
|
|
20240925,190400,549072945,2595,2595,2595,2595,0
|
|
20240925,190300,549072945,2595,2595,2595,2595,0
|
|
20240925,190200,549072945,2595,2595,2595,2595,0
|
|
20240925,190100,549072945,2595,2595,2595,2595,0
|
|
20240925,190000,549072945,2595,2595,2595,2595,0
|
|
20240925,185900,549072945,2595,2595,2595,2595,0
|
|
20240925,185800,549072945,2595,2595,2595,2595,0
|
|
20240925,185700,549072945,2595,2595,2595,2595,0
|
|
20240925,185600,549072945,2595,2595,2595,2595,0
|
|
20240925,185500,549072945,2595,2595,2595,2595,0
|
|
20240925,185400,549072945,2595,2595,2595,2595,0
|
|
20240925,185300,549072945,2595,2595,2595,2595,0
|
|
20240925,185200,549072945,2595,2595,2595,2595,4907
|
|
20240925,185100,549072945,2595,2595,2595,2595,0
|
|
20240925,185000,549072945,2595,2595,2595,2595,0
|
|
20240925,184900,549072945,2595,2595,2595,2595,0
|
|
20240925,184800,549072945,2595,2595,2595,2595,0
|
|
20240925,184700,549072945,2595,2595,2595,2595,0
|
|
20240925,184600,549072945,2595,2595,2595,2595,0
|
|
20240925,184500,549072945,2595,2595,2595,2595,0
|
|
20240925,184400,549072945,2595,2595,2595,2595,0
|
|
20240925,184300,549072945,2595,2595,2595,2595,0
|
|
20240925,184200,549072945,2595,2595,2595,2595,0
|
|
20240925,184100,549072945,2595,2595,2595,2595,0
|
|
20240925,184000,549072945,2595,2595,2595,2595,0
|
|
20240925,183900,549072945,2595,2595,2595,2595,0
|
|
20240925,183800,549072945,2595,2595,2595,2595,0
|
|
20240925,183700,549072945,2595,2595,2595,2595,0
|
|
20240925,183600,549072945,2595,2595,2595,2595,0
|
|
20240925,183500,549072945,2595,2595,2595,2595,0
|
|
20240925,183400,549072945,2595,2595,2595,2595,0
|
|
20240925,183300,549072945,2595,2595,2595,2595,0
|
|
20240925,183200,549072945,2595,2595,2595,2595,0
|
|
20240925,183100,549072945,2595,2595,2595,2595,0
|
|
20240925,183000,549072945,2595,2595,2595,2595,0
|
|
20240925,182900,549072945,2595,2595,2595,2595,0
|
|
20240925,182800,549072945,2595,2595,2595,2595,0
|
|
20240925,182700,549072945,2595,2595,2595,2595,0
|
|
20240925,182600,549072945,2595,2595,2595,2595,0
|
|
20240925,182500,549072945,2595,2595,2595,2595,0
|
|
20240925,182400,549072945,2595,2595,2595,2595,0
|
|
20240925,182300,549072945,2595,2595,2595,2595,0
|
|
20240925,182200,549072945,2595,2595,2595,2595,4907
|
|
20240925,182100,549072945,2595,2595,2595,2595,0
|
|
20240925,182000,549072945,2595,2595,2595,2595,0
|
|
20240925,181900,549072945,2595,2595,2595,2595,0
|
|
20240925,181800,549072945,2595,2595,2595,2595,0
|
|
20240925,181700,549072945,2595,2595,2595,2595,0
|
|
20240925,181600,549072945,2595,2595,2595,2595,0
|
|
20240925,181500,549072945,2595,2595,2595,2595,0
|
|
20240925,181400,549072945,2595,2595,2595,2595,0
|
|
20240925,181300,549072945,2595,2595,2595,2595,0
|
|
20240925,181200,549072945,2595,2595,2595,2595,0
|
|
20240925,181100,549072945,2595,2595,2595,2595,0
|
|
20240925,181000,549072945,2595,2595,2595,2595,0
|
|
20240925,180900,549072945,2595,2595,2595,2595,0
|
|
20240925,180800,549072945,2595,2595,2595,2595,0
|
|
20240925,180700,549072945,2595,2595,2595,2595,0
|
|
20240925,180600,549072945,2595,2595,2595,2595,0
|
|
20240925,180500,549072945,2595,2595,2595,2595,0
|
|
20240925,180400,549072945,2595,2595,2595,2595,0
|
|
20240925,180300,549072945,2595,2595,2595,2595,0
|
|
20240925,180200,549072945,2595,2595,2595,2595,0
|
|
20240925,180100,549072945,2595,2595,2595,2595,0
|
|
20240925,180000,549072945,2595,2595,2595,2595,0
|
|
20240925,175900,549072945,2595,2595,2595,2595,0
|
|
20240925,175800,549072945,2595,2595,2595,2595,0
|
|
20240925,175700,549072945,2595,2595,2595,2595,0
|
|
20240925,175600,549072945,2595,2595,2595,2595,0
|
|
20240925,175500,549072945,2595,2595,2595,2595,0
|
|
20240925,175400,549072945,2595,2595,2595,2595,0
|
|
20240925,175300,549072945,2595,2595,2595,2595,0
|
|
20240925,175200,549072945,2595,2595,2595,2595,4907
|
|
20240925,175100,549072945,2595,2595,2595,2595,0
|
|
20240925,175000,549072945,2595,2595,2595,2595,0
|
|
20240925,174900,549072945,2595,2595,2595,2595,0
|
|
20240925,174800,549072945,2595,2595,2595,2595,0
|
|
20240925,174700,549072945,2595,2595,2595,2595,0
|
|
20240925,174600,549072945,2595,2595,2595,2595,0
|
|
20240925,174500,549072945,2595,2595,2595,2595,0
|
|
20240925,174400,549072945,2595,2595,2595,2595,0
|
|
20240925,174300,549072945,2595,2595,2595,2595,0
|
|
20240925,174200,549072945,2595,2595,2595,2595,0
|
|
20240925,174100,549072945,2595,2595,2595,2595,0
|
|
20240925,174000,549072945,2595,2595,2595,2595,0
|
|
20240925,173900,549072945,2595,2595,2595,2595,0
|
|
20240925,173800,549072945,2595,2595,2595,2595,0
|
|
20240925,173700,549072945,2595,2595,2595,2595,0
|
|
20240925,173600,549072945,2595,2595,2595,2595,0
|
|
20240925,173500,549072945,2595,2595,2595,2595,0
|
|
20240925,173400,549072945,2595,2595,2595,2595,0
|
|
20240925,173300,549072945,2595,2595,2595,2595,0
|
|
20240925,173200,549072945,2595,2595,2595,2595,0
|
|
20240925,173100,549072945,2595,2595,2595,2595,0
|
|
20240925,173000,549072945,2595,2595,2595,2595,0
|
|
20240925,172900,549072945,2595,2595,2595,2595,0
|
|
20240925,172800,549072945,2595,2595,2595,2595,0
|
|
20240925,172700,549072945,2595,2595,2595,2595,0
|
|
20240925,172600,549072945,2595,2595,2595,2595,0
|
|
20240925,172500,549072945,2595,2595,2595,2595,0
|
|
20240925,172400,549072945,2595,2595,2595,2595,0
|
|
20240925,172300,549072945,2595,2595,2595,2595,0
|
|
20240925,172200,549072945,2595,2595,2595,2595,4907
|
|
20240925,172100,549072945,2595,2595,2595,2595,0
|
|
20240925,172000,549072945,2595,2595,2595,2595,0
|
|
20240925,171900,549072945,2595,2595,2595,2595,0
|
|
20240925,171800,549072945,2595,2595,2595,2595,0
|
|
20240925,171700,549072945,2595,2595,2595,2595,0
|
|
20240925,171600,549072945,2595,2595,2595,2595,0
|
|
20240925,171500,549072945,2595,2595,2595,2595,0
|
|
20240925,171400,549072945,2595,2595,2595,2595,0
|
|
20240925,171300,549072945,2595,2595,2595,2595,0
|
|
20240925,171200,549072945,2595,2595,2595,2595,0
|
|
20240925,171100,549072945,2595,2595,2595,2595,0
|
|
20240925,171000,549072945,2595,2595,2595,2595,0
|
|
20240925,170900,549072945,2595,2595,2595,2595,0
|
|
20240925,170800,549072945,2595,2595,2595,2595,0
|
|
20240925,170700,549072945,2595,2595,2595,2595,0
|
|
20240925,170600,549072945,2595,2595,2595,2595,0
|
|
20240925,170500,549072945,2595,2595,2595,2595,0
|
|
20240925,170400,549072945,2595,2595,2595,2595,0
|
|
20240925,170300,549072945,2595,2595,2595,2595,0
|
|
20240925,170200,549072945,2595,2595,2595,2595,0
|
|
20240925,170100,549072945,2595,2595,2595,2595,0
|
|
20240925,170000,549072945,2595,2595,2595,2595,0
|
|
20240925,165900,549072945,2595,2595,2595,2595,0
|
|
20240925,165800,549072945,2595,2595,2595,2595,0
|
|
20240925,165700,549072945,2595,2595,2595,2595,0
|
|
20240925,165600,549072945,2595,2595,2595,2595,0
|
|
20240925,165500,549072945,2595,2595,2595,2595,0
|
|
20240925,165400,549072945,2595,2595,2595,2595,0
|
|
20240925,165300,549072945,2595,2595,2595,2595,0
|
|
20240925,165200,549072945,2595,2595,2595,2595,4907
|
|
20240925,165100,549072945,2595,2595,2595,2595,0
|
|
20240925,165000,549072945,2595,2595,2595,2595,0
|
|
20240925,164900,549072945,2595,2595,2595,2595,0
|
|
20240925,164800,549072945,2595,2595,2595,2595,0
|
|
20240925,164700,549072945,2595,2595,2595,2595,0
|
|
20240925,164600,549072945,2595,2595,2595,2595,0
|
|
20240925,164500,549072945,2595,2595,2595,2595,0
|
|
20240925,164400,549072945,2595,2595,2595,2595,0
|
|
20240925,164300,549072945,2595,2595,2595,2595,0
|
|
20240925,164200,549072945,2595,2595,2595,2595,0
|
|
20240925,164100,549072945,2595,2595,2595,2595,0
|
|
20240925,164000,549072945,2595,2595,2595,2595,0
|
|
20240925,163900,549072945,2595,2595,2595,2595,0
|
|
20240925,163800,549072945,2595,2595,2595,2595,0
|
|
20240925,163700,549072945,2595,2595,2595,2595,0
|
|
20240925,163600,549072945,2595,2595,2595,2595,0
|
|
20240925,163500,549072945,2595,2595,2595,2595,0
|
|
20240925,163400,549072945,2595,2595,2595,2595,0
|
|
20240925,163300,549072945,2595,2595,2595,2595,0
|
|
20240925,163200,549072945,2595,2595,2595,2595,0
|
|
20240925,163100,549072945,2595,2595,2595,2595,0
|
|
20240925,163000,549072945,2595,2595,2595,2595,0
|
|
20240925,162900,549072945,2595,2595,2595,2595,0
|
|
20240925,162800,549072945,2595,2595,2595,2595,0
|
|
20240925,162700,549072945,2595,2595,2595,2595,0
|
|
20240925,162600,549072945,2595,2595,2595,2595,0
|
|
20240925,162500,549072945,2595,2595,2595,2595,0
|
|
20240925,162400,549072945,2595,2595,2595,2595,0
|
|
20240925,162300,549072945,2595,2595,2595,2595,0
|
|
20240925,162200,549072945,2595,2595,2595,2595,4907
|
|
20240925,162100,549072945,2595,2595,2595,2595,0
|
|
20240925,162000,549072945,2595,2595,2595,2595,0
|
|
20240925,161900,549072945,2595,2595,2595,2595,0
|
|
20240925,161800,549072945,2595,2595,2595,2595,0
|
|
20240925,161700,549072945,2595,2595,2595,2595,0
|
|
20240925,161600,549072945,2595,2595,2595,2595,0
|
|
20240925,161500,549072945,2595,2595,2595,2595,0
|
|
20240925,161400,549072945,2595,2595,2595,2595,0
|
|
20240925,161300,549072945,2595,2595,2595,2595,0
|
|
20240925,161200,549072945,2595,2595,2595,2595,0
|
|
20240925,161100,549072945,2595,2595,2595,2595,0
|
|
20240925,161000,549072945,2595,2595,2595,2595,0
|
|
20240925,160900,549072945,2595,2595,2595,2595,0
|
|
20240925,160800,549072945,2595,2595,2595,2595,0
|
|
20240925,160700,549072945,2595,2595,2595,2595,0
|
|
20240925,160600,549072945,2595,2595,2595,2595,0
|
|
20240925,160500,549072945,2595,2595,2595,2595,0
|
|
20240925,160400,549072945,2595,2595,2595,2595,0
|
|
20240925,160300,549072945,2595,2595,2595,2595,0
|
|
20240925,160200,549072945,2595,2595,2595,2595,0
|
|
20240925,160100,549072945,2595,2595,2595,2595,0
|
|
20240925,160000,549072945,2595,2595,2595,2595,0
|
|
20240925,155900,549072945,2595,2595,2595,2595,0
|
|
20240925,155800,549072945,2595,2595,2595,2595,0
|
|
20240925,155700,549072945,2595,2595,2595,2595,0
|
|
20240925,155600,549072945,2595,2595,2595,2595,0
|
|
20240925,155500,549072945,2595,2595,2595,2595,0
|
|
20240925,155400,549072945,2595,2595,2595,2595,0
|
|
20240925,155300,549072945,2595,2595,2595,2595,0
|
|
20240925,155200,549072945,2595,2595,2595,2595,4907
|
|
20240925,155100,549072945,2595,2595,2595,2595,0
|
|
20240925,155000,549072945,2595,2595,2595,2595,0
|
|
20240925,154900,549072945,2595,2595,2595,2595,0
|
|
20240925,154800,549072945,2595,2595,2595,2595,0
|
|
20240925,154700,549072945,2595,2595,2595,2595,0
|
|
20240925,154600,549072945,2595,2595,2595,2595,0
|
|
20240925,154500,549072945,2595,2595,2595,2595,0
|
|
20240925,154400,549072945,2595,2595,2595,2595,0
|
|
20240925,154300,549072945,2595,2595,2595,2595,0
|
|
20240925,154200,549072945,2595,2595,2595,2595,0
|
|
20240925,154100,549072945,2595,2595,2595,2595,0
|
|
20240925,154000,549072945,2595,2595,2595,2595,0
|
|
20240925,153900,549072945,2595,2595,2595,2595,0
|
|
20240925,153800,549072945,2595,2595,2595,2595,0
|
|
20240925,153700,549072945,2595,2595,2595,2595,0
|
|
20240925,153600,549072945,2595,2595,2595,2595,0
|
|
20240925,153500,549072945,2595,2595,2595,2595,0
|
|
20240925,153400,549072945,2595,2595,2595,2595,0
|
|
20240925,153300,549072945,2595,2595,2595,2595,0
|
|
20240925,153200,549072945,2595,2595,2595,2595,0
|
|
20240925,153100,549072945,2595,2595,2595,2595,0
|
|
20240925,153000,549072945,2595,2595,2595,2595,4907
|
|
20240925,152900,536339280,2615,2615,2615,2615,0
|
|
20240925,152800,536339280,2615,2615,2615,2615,0
|
|
20240925,152700,536339280,2615,2615,2615,2615,0
|
|
20240925,152600,536339280,2615,2615,2615,2615,0
|
|
20240925,152500,536339280,2615,2615,2615,2615,0
|
|
20240925,152400,536339280,2615,2615,2615,2615,0
|
|
20240925,152300,536339280,2615,2615,2615,2615,0
|
|
20240925,152200,536339280,2615,2615,2615,2615,0
|
|
20240925,152100,536339280,2615,2615,2615,2615,0
|
|
20240925,152000,536339280,2615,2615,2615,2615,0
|
|
20240925,151900,536339280,2615,2615,2615,2600,501
|
|
20240925,151800,535036615,2610,2615,2615,2600,476
|
|
20240925,151700,533798605,2615,2610,2615,2605,493
|
|
20240925,151600,532514305,2605,2615,2615,2605,1036
|
|
20240925,151500,529815345,2605,2610,2610,2605,342
|
|
20240925,151400,528924410,2620,2610,2620,2605,937
|
|
20240925,151300,526479065,2605,2605,2615,2605,1822
|
|
20240925,151200,521726555,2605,2610,2610,2605,719
|
|
20240925,151100,519850765,2605,2615,2615,2605,448
|
|
20240925,151000,518683690,2605,2620,2620,2605,847
|
|
20240925,150900,516471420,2625,2610,2635,2610,3760
|
|
20240925,150800,506657780,2610,2610,2610,2610,0
|
|
20240925,150700,506657780,2610,2625,2635,2610,1617
|
|
20240925,150600,502437330,2635,2630,2635,2630,2
|
|
20240925,150500,502432065,2635,2635,2635,2635,10
|
|
20240925,150400,502405715,2635,2635,2635,2635,0
|
|
20240925,150300,502405715,2635,2630,2635,2630,3
|
|
20240925,150200,502397820,2630,2620,2630,2620,11
|
|
20240925,150100,502368990,2620,2625,2625,2610,1800
|
|
20240925,150000,497670395,2610,2610,2620,2610,1613
|
|
20240925,145900,493460455,2610,2620,2620,2610,695
|
|
20240925,145800,491644950,2635,2630,2635,2620,276
|
|
20240925,145700,490921805,2625,2620,2625,2620,12
|
|
20240925,145600,490890360,2620,2620,2620,2620,50
|
|
20240925,145500,490759360,2625,2625,2625,2625,0
|
|
20240925,145400,490759360,2625,2625,2625,2625,0
|
|
20240925,145300,490759360,2625,2625,2625,2625,0
|
|
20240925,145200,490759360,2625,2625,2625,2625,36
|
|
20240925,145100,490664860,2640,2630,2640,2630,3
|
|
20240925,145000,490656955,2610,2625,2630,2610,1776
|
|
20240925,144900,486015330,2635,2625,2635,2625,31
|
|
20240925,144800,485933945,2625,2630,2630,2625,709
|
|
20240925,144700,484069370,2640,2630,2640,2630,31
|
|
20240925,144600,483987630,2630,2640,2640,2630,335
|
|
20240925,144500,483104140,2640,2640,2640,2640,1
|
|
20240925,144400,483101500,2635,2635,2635,2635,0
|
|
20240925,144300,483101500,2635,2635,2635,2635,0
|
|
20240925,144200,483101500,2635,2635,2635,2635,1
|
|
20240925,144100,483098865,2625,2630,2640,2625,4
|
|
20240925,144000,483088340,2615,2615,2615,2615,0
|
|
20240925,143900,483088340,2615,2630,2630,2615,1949
|
|
20240925,143800,477986045,2625,2625,2625,2625,0
|
|
20240925,143700,477986045,2625,2625,2625,2625,936
|
|
20240925,143600,475529045,2625,2630,2630,2625,15
|
|
20240925,143500,475489620,2630,2630,2630,2620,405
|
|
20240925,143400,474425015,2630,2635,2635,2615,8472
|
|
20240925,143300,452212125,2645,2645,2645,2645,0
|
|
20240925,143200,452212125,2645,2645,2645,2645,0
|
|
20240925,143100,452212125,2645,2645,2645,2645,0
|
|
20240925,143000,452212125,2645,2645,2645,2645,39
|
|
20240925,142900,452108970,2645,2640,2645,2640,130
|
|
20240925,142800,451765130,2645,2645,2645,2645,0
|
|
20240925,142700,451765130,2645,2645,2645,2645,0
|
|
20240925,142600,451765130,2645,2645,2645,2645,0
|
|
20240925,142500,451765130,2645,2645,2645,2645,0
|
|
20240925,142400,451765130,2645,2640,2645,2640,17
|
|
20240925,142300,451720170,2630,2630,2630,2630,0
|
|
20240925,142200,451720170,2630,2640,2640,2630,33
|
|
20240925,142100,451633335,2640,2640,2640,2640,5
|
|
20240925,142000,451620135,2645,2645,2645,2645,1
|
|
20240925,141900,451617490,2640,2640,2640,2640,0
|
|
20240925,141800,451617490,2640,2645,2645,2640,2
|
|
20240925,141700,451612205,2640,2640,2640,2640,32
|
|
20240925,141600,451527725,2625,2625,2625,2625,0
|
|
20240925,141500,451527725,2625,2635,2635,2625,1000
|
|
20240925,141400,448902710,2640,2640,2640,2640,47
|
|
20240925,141300,448778630,2640,2640,2640,2640,0
|
|
20240925,141200,448778630,2640,2635,2640,2635,2
|
|
20240925,141100,448773355,2625,2635,2635,2625,1452
|
|
20240925,141000,444961175,2640,2640,2640,2640,0
|
|
20240925,140900,444961175,2640,2640,2640,2640,0
|
|
20240925,140800,444961175,2640,2640,2640,2640,1
|
|
20240925,140700,444958535,2645,2645,2645,2645,5
|
|
20240925,140600,444945310,2625,2645,2645,2625,24896
|
|
20240925,140500,379509660,2650,2650,2650,2650,9
|
|
20240925,140400,379485810,2645,2645,2645,2645,0
|
|
20240925,140300,379485810,2645,2645,2645,2645,40
|
|
20240925,140200,379380010,2650,2650,2650,2650,1
|
|
20240925,140100,379377360,2650,2650,2650,2650,1247
|
|
20240925,140000,376072810,2660,2660,2660,2660,10
|
|
20240925,135900,376046210,2660,2655,2660,2655,520
|
|
20240925,135800,374663595,2660,2660,2660,2660,0
|
|
20240925,135700,374663595,2660,2660,2660,2660,0
|
|
20240925,135600,374663595,2660,2660,2660,2660,0
|
|
20240925,135500,374663595,2660,2660,2660,2660,0
|
|
20240925,135400,374663595,2660,2660,2660,2660,0
|
|
20240925,135300,374663595,2660,2660,2660,2660,0
|
|
20240925,135200,374663595,2660,2660,2660,2660,0
|
|
20240925,135100,374663595,2660,2660,2660,2660,200
|
|
20240925,135000,374131595,2660,2660,2660,2660,581
|
|
20240925,134900,372586135,2660,2660,2660,2660,0
|
|
20240925,134800,372586135,2660,2660,2660,2660,0
|
|
20240925,134700,372586135,2660,2650,2660,2650,2449
|
|
20240925,134600,366090975,2645,2655,2655,2645,2730
|
|
20240925,134500,358856750,2660,2660,2660,2660,100
|
|
20240925,134400,358590750,2660,2660,2660,2660,91
|
|
20240925,134300,358348690,2660,2660,2660,2660,40
|
|
20240925,134200,358242290,2660,2660,2660,2660,100
|
|
20240925,134100,357976290,2660,2660,2660,2660,1
|
|
20240925,134000,357973630,2655,2655,2655,2655,0
|
|
20240925,133900,357973630,2655,2655,2655,2655,0
|
|
20240925,133800,357973630,2655,2655,2655,2655,0
|
|
20240925,133700,357973630,2655,2655,2655,2655,500
|
|
20240925,133600,356646130,2660,2660,2660,2660,0
|
|
20240925,133500,356646130,2660,2660,2660,2660,0
|
|
20240925,133400,356646130,2660,2660,2660,2660,141
|
|
20240925,133300,356271070,2665,2665,2665,2665,0
|
|
20240925,133200,356271070,2665,2665,2665,2665,1
|
|
20240925,133100,356268405,2660,2660,2660,2660,0
|
|
20240925,133000,356268405,2660,2660,2660,2660,2
|
|
20240925,132900,356263085,2665,2665,2665,2660,67
|
|
20240925,132800,356084710,2665,2665,2665,2660,263
|
|
20240925,132700,355384815,2655,2655,2655,2655,0
|
|
20240925,132600,355384815,2655,2655,2655,2655,50
|
|
20240925,132500,355252065,2650,2650,2650,2650,0
|
|
20240925,132400,355252065,2650,2650,2650,2650,0
|
|
20240925,132300,355252065,2650,2650,2650,2650,0
|
|
20240925,132200,355252065,2650,2650,2650,2650,0
|
|
20240925,132100,355252065,2650,2650,2650,2650,0
|
|
20240925,132000,355252065,2650,2650,2650,2650,959
|
|
20240925,131900,352710715,2665,2655,2665,2645,2091
|
|
20240925,131800,347177665,2665,2665,2665,2665,3
|
|
20240925,131700,347169670,2670,2670,2670,2670,0
|
|
20240925,131600,347169670,2670,2670,2670,2670,0
|
|
20240925,131500,347169670,2670,2670,2670,2670,1
|
|
20240925,131400,347167000,2660,2660,2660,2660,1
|
|
20240925,131300,347164340,2660,2660,2660,2660,0
|
|
20240925,131200,347164340,2660,2665,2665,2660,166
|
|
20240925,131100,346722775,2665,2665,2665,2660,384
|
|
20240925,131000,345699425,2665,2665,2665,2665,349
|
|
20240925,130900,344769340,2665,2665,2665,2665,40
|
|
20240925,130800,344662740,2665,2665,2665,2665,0
|
|
20240925,130700,344662740,2665,2665,2665,2665,200
|
|
20240925,130600,344129740,2660,2660,2660,2660,1
|
|
20240925,130500,344127080,2665,2665,2665,2665,0
|
|
20240925,130400,344127080,2665,2665,2665,2665,0
|
|
20240925,130300,344127080,2665,2665,2665,2665,1
|
|
20240925,130200,344124415,2660,2660,2660,2660,3
|
|
20240925,130100,344116435,2655,2655,2655,2655,0
|
|
20240925,130000,344116435,2655,2655,2655,2655,0
|
|
20240925,125900,344116435,2655,2655,2655,2655,1
|
|
20240925,125800,344113780,2665,2665,2665,2665,0
|
|
20240925,125700,344113780,2665,2665,2665,2665,10
|
|
20240925,125600,344087130,2665,2670,2670,2665,3
|
|
20240925,125500,344079125,2665,2670,2670,2665,73
|
|
20240925,125400,343884230,2670,2650,2670,2650,84
|
|
20240925,125300,343661230,2670,2650,2670,2650,251
|
|
20240925,125200,342995800,2650,2650,2650,2650,0
|
|
20240925,125100,342995800,2650,2650,2650,2650,500
|
|
20240925,125000,341670800,2650,2650,2650,2650,0
|
|
20240925,124900,341670800,2650,2650,2650,2650,0
|
|
20240925,124800,341670800,2650,2650,2650,2650,2
|
|
20240925,124700,341665500,2650,2665,2665,2650,297
|
|
20240925,124600,340876130,2665,2665,2665,2665,27
|
|
20240925,124500,340804175,2670,2670,2670,2670,5
|
|
20240925,124400,340790825,2670,2670,2670,2670,399
|
|
20240925,124300,339725495,2675,2675,2675,2675,0
|
|
20240925,124200,339725495,2675,2675,2675,2675,0
|
|
20240925,124100,339725495,2675,2670,2675,2670,2
|
|
20240925,124000,339720150,2675,2675,2675,2675,210
|
|
20240925,123900,339158400,2670,2670,2675,2670,290
|
|
20240925,123800,338384095,2670,2670,2675,2670,914
|
|
20240925,123700,335943710,2670,2665,2670,2665,1924
|
|
20240925,123600,330816240,2660,2660,2660,2660,21
|
|
20240925,123500,330760380,2665,2660,2665,2660,1244
|
|
20240925,123400,327451325,2665,2650,2665,2650,4
|
|
20240925,123300,327440685,2665,2665,2665,2665,0
|
|
20240925,123200,327440685,2665,2660,2665,2660,16
|
|
20240925,123100,327398120,2665,2660,2665,2660,104
|
|
20240925,123000,327121460,2660,2660,2660,2660,0
|
|
20240925,122900,327121460,2660,2660,2660,2655,1310
|
|
20240925,122800,323640700,2665,2665,2665,2665,1
|
|
20240925,122700,323638035,2655,2660,2660,2655,576
|
|
20240925,122600,322105880,2660,2660,2660,2660,0
|
|
20240925,122500,322105880,2660,2660,2660,2660,0
|
|
20240925,122400,322105880,2660,2660,2660,2660,0
|
|
20240925,122300,322105880,2660,2660,2660,2660,19
|
|
20240925,122200,322055340,2660,2660,2660,2660,0
|
|
20240925,122100,322055340,2660,2660,2660,2655,7
|
|
20240925,122000,322036745,2655,2655,2655,2655,40
|
|
20240925,121900,321930545,2655,2655,2655,2655,0
|
|
20240925,121800,321930545,2655,2655,2655,2655,250
|
|
20240925,121700,321266795,2660,2660,2660,2660,0
|
|
20240925,121600,321266795,2660,2660,2660,2655,588
|
|
20240925,121500,319703095,2655,2655,2655,2655,0
|
|
20240925,121400,319703095,2655,2655,2655,2655,864
|
|
20240925,121300,317409175,2655,2655,2655,2655,30
|
|
20240925,121200,317329525,2655,2655,2655,2655,1
|
|
20240925,121100,317326870,2645,2645,2645,2645,1
|
|
20240925,121000,317324225,2660,2660,2660,2660,0
|
|
20240925,120900,317324225,2660,2660,2660,2660,0
|
|
20240925,120800,317324225,2660,2660,2660,2660,0
|
|
20240925,120700,317324225,2660,2660,2660,2660,0
|
|
20240925,120600,317324225,2660,2655,2660,2655,3
|
|
20240925,120500,317316255,2650,2645,2650,2645,102
|
|
20240925,120400,317045985,2645,2645,2645,2645,134
|
|
20240925,120300,316691555,2650,2650,2650,2650,1
|
|
20240925,120200,316688905,2650,2650,2650,2650,0
|
|
20240925,120100,316688905,2650,2655,2655,2650,315
|
|
20240925,120000,315854105,2655,2655,2655,2655,0
|
|
20240925,115900,315854105,2655,2655,2655,2655,306
|
|
20240925,115800,315041675,2660,2660,2660,2660,0
|
|
20240925,115700,315041675,2660,2660,2660,2660,18
|
|
20240925,115600,314993795,2655,2655,2655,2655,201
|
|
20240925,115500,314460140,2660,2660,2660,2660,0
|
|
20240925,115400,314460140,2660,2660,2660,2660,0
|
|
20240925,115300,314460140,2660,2660,2660,2660,1
|
|
20240925,115200,314457480,2655,2660,2660,2655,342
|
|
20240925,115100,313549460,2660,2660,2660,2660,185
|
|
20240925,115000,313057360,2660,2660,2660,2660,30
|
|
20240925,114900,312977560,2665,2665,2665,2655,488
|
|
20240925,114800,311677420,2665,2665,2665,2665,0
|
|
20240925,114700,311677420,2665,2665,2665,2665,0
|
|
20240925,114600,311677420,2665,2665,2665,2665,6
|
|
20240925,114500,311661430,2665,2665,2665,2665,50
|
|
20240925,114400,311528180,2665,2665,2665,2665,0
|
|
20240925,114300,311528180,2665,2665,2665,2665,168
|
|
20240925,114200,311080460,2665,2665,2665,2665,0
|
|
20240925,114100,311080460,2665,2665,2665,2665,0
|
|
20240925,114000,311080460,2665,2665,2665,2665,22
|
|
20240925,113900,311021830,2665,2655,2665,2655,286
|
|
20240925,113800,310262320,2665,2660,2665,2660,105
|
|
20240925,113700,309983015,2655,2655,2655,2655,200
|
|
20240925,113600,309452015,2655,2655,2660,2650,3713
|
|
20240925,113500,299593625,2655,2655,2655,2655,1
|
|
20240925,113400,299590970,2650,2650,2650,2650,0
|
|
20240925,113300,299590970,2650,2655,2655,2650,4158
|
|
20240925,113200,288560510,2655,2655,2655,2655,100
|
|
20240925,113100,288295010,2655,2655,2655,2655,0
|
|
20240925,113000,288295010,2655,2655,2655,2655,20
|
|
20240925,112900,288241910,2655,2655,2655,2655,0
|
|
20240925,112800,288241910,2655,2655,2655,2655,1
|
|
20240925,112700,288239255,2650,2650,2650,2650,29
|
|
20240925,112600,288162405,2655,2655,2655,2655,0
|
|
20240925,112500,288162405,2655,2650,2655,2645,1002
|
|
20240925,112400,285510785,2655,2655,2655,2655,100
|
|
20240925,112300,285245285,2660,2660,2660,2660,2
|
|
20240925,112200,285239965,2660,2660,2660,2660,0
|
|
20240925,112100,285239965,2660,2660,2660,2660,0
|
|
20240925,112000,285239965,2660,2660,2660,2660,10
|
|
20240925,111900,285213365,2660,2660,2660,2660,8
|
|
20240925,111800,285192085,2660,2660,2660,2660,152
|
|
20240925,111700,284787765,2660,2660,2660,2660,0
|
|
20240925,111600,284787765,2660,2660,2660,2660,0
|
|
20240925,111500,284787765,2660,2660,2660,2660,1
|
|
20240925,111400,284785105,2660,2660,2660,2660,0
|
|
20240925,111300,284785105,2660,2660,2660,2660,0
|
|
20240925,111200,284785105,2660,2660,2660,2660,0
|
|
20240925,111100,284785105,2660,2660,2660,2660,1
|
|
20240925,111000,284782445,2650,2650,2660,2645,1328
|
|
20240925,110900,281267060,2650,2650,2655,2650,359
|
|
20240925,110800,280315705,2650,2650,2650,2650,0
|
|
20240925,110700,280315705,2650,2650,2650,2650,240
|
|
20240925,110600,279679705,2655,2660,2660,2655,779
|
|
20240925,110500,277611455,2655,2655,2655,2655,0
|
|
20240925,110400,277611455,2655,2655,2655,2655,0
|
|
20240925,110300,277611455,2655,2655,2655,2655,250
|
|
20240925,110200,276947705,2660,2655,2660,2655,101
|
|
20240925,110100,276679545,2655,2655,2655,2655,1
|
|
20240925,110000,276676890,2660,2660,2660,2660,1
|
|
20240925,105900,276674230,2655,2655,2655,2655,90
|
|
20240925,105800,276435280,2655,2655,2655,2655,1
|
|
20240925,105700,276432625,2655,2655,2655,2655,1
|
|
20240925,105600,276429970,2660,2660,2660,2660,0
|
|
20240925,105500,276429970,2660,2660,2660,2660,1
|
|
20240925,105400,276427310,2655,2655,2655,2655,666
|
|
20240925,105300,274659080,2650,2650,2650,2650,0
|
|
20240925,105200,274659080,2650,2650,2650,2650,100
|
|
20240925,105100,274394080,2650,2650,2650,2650,862
|
|
20240925,105000,272109780,2655,2655,2655,2655,0
|
|
20240925,104900,272109780,2655,2655,2655,2655,0
|
|
20240925,104800,272109780,2655,2655,2655,2655,0
|
|
20240925,104700,272109780,2655,2655,2655,2655,0
|
|
20240925,104600,272109780,2655,2655,2655,2655,5
|
|
20240925,104500,272096505,2655,2655,2655,2655,19
|
|
20240925,104400,272046060,2655,2655,2655,2655,1
|
|
20240925,104300,272043405,2655,2655,2655,2655,1
|
|
20240925,104200,272040750,2655,2655,2655,2645,52
|
|
20240925,104100,271903120,2655,2655,2655,2655,130
|
|
20240925,104000,271557970,2655,2655,2655,2655,30
|
|
20240925,103900,271478320,2655,2655,2655,2655,38
|
|
20240925,103800,271377430,2655,2655,2655,2655,33
|
|
20240925,103700,271289815,2655,2655,2655,2655,1
|
|
20240925,103600,271287160,2650,2650,2650,2650,21
|
|
20240925,103500,271231510,2650,2650,2650,2645,1544
|
|
20240925,103400,267140010,2650,2650,2650,2650,1
|
|
20240925,103300,267137360,2645,2645,2645,2645,0
|
|
20240925,103200,267137360,2645,2645,2645,2645,400
|
|
20240925,103100,266079360,2645,2645,2645,2645,210
|
|
20240925,103000,265523910,2650,2645,2650,2645,53
|
|
20240925,102900,265383550,2650,2650,2650,2650,1
|
|
20240925,102800,265380900,2650,2635,2650,2635,383
|
|
20240925,102700,264371650,2635,2645,2645,2635,500
|
|
20240925,102600,263051150,2650,2650,2650,2650,0
|
|
20240925,102500,263051150,2650,2650,2650,2650,3
|
|
20240925,102400,263043200,2650,2650,2650,2650,3
|
|
20240925,102300,263035250,2650,2640,2650,2640,240
|
|
20240925,102200,262401260,2640,2640,2640,2640,455
|
|
20240925,102100,261200060,2640,2640,2640,2640,3821
|
|
20240925,102000,251112620,2650,2650,2650,2650,188
|
|
20240925,101900,250614420,2650,2650,2655,2650,201
|
|
20240925,101800,250081765,2640,2640,2640,2640,0
|
|
20240925,101700,250081765,2640,2650,2650,2640,6
|
|
20240925,101600,250065885,2655,2655,2655,2655,0
|
|
20240925,101500,250065885,2655,2655,2655,2655,1
|
|
20240925,101400,250063230,2640,2640,2650,2640,773
|
|
20240925,101300,248022400,2640,2645,2645,2640,346
|
|
20240925,101200,247107735,2650,2650,2650,2650,2
|
|
20240925,101100,247102435,2645,2640,2645,2640,254
|
|
20240925,101000,246431870,2640,2645,2645,2640,46
|
|
20240925,100900,246310425,2640,2640,2640,2640,100
|
|
20240925,100800,246046425,2640,2640,2640,2640,10
|
|
20240925,100700,246020025,2635,2640,2640,2635,4731
|
|
20240925,100600,233550040,2640,2640,2645,2640,120
|
|
20240925,100500,233233235,2645,2640,2645,2640,991
|
|
20240925,100400,230616990,2645,2645,2645,2645,2
|
|
20240925,100300,230611700,2650,2650,2650,2650,0
|
|
20240925,100200,230611700,2650,2655,2655,2640,156
|
|
20240925,100100,230199795,2645,2645,2650,2645,1180
|
|
20240925,100000,227078690,2645,2645,2645,2645,54
|
|
20240925,095900,226935860,2655,2650,2655,2650,1254
|
|
20240925,095800,223606565,2650,2650,2650,2650,285
|
|
20240925,095700,222851315,2655,2650,2655,2645,614
|
|
20240925,095600,221224365,2645,2645,2645,2645,0
|
|
20240925,095500,221224365,2645,2645,2650,2645,1407
|
|
20240925,095400,217502845,2645,2640,2645,2640,1860
|
|
20240925,095300,212583595,2655,2655,2655,2645,2426
|
|
20240925,095200,206166805,2645,2650,2650,2645,2078
|
|
20240925,095100,200669805,2655,2660,2660,2655,2456
|
|
20240925,095000,194143390,2665,2665,2665,2665,0
|
|
20240925,094900,194143390,2665,2665,2665,2665,1
|
|
20240925,094800,194140725,2660,2665,2665,2660,1442
|
|
20240925,094700,190299875,2665,2665,2665,2665,1
|
|
20240925,094600,190297210,2655,2665,2670,2655,675
|
|
20240925,094500,188498925,2665,2670,2670,2665,1816
|
|
20240925,094400,183658785,2670,2665,2670,2665,1674
|
|
20240925,094300,179195210,2665,2655,2665,2655,9192
|
|
20240925,094200,154742490,2650,2660,2660,2650,1225
|
|
20240925,094100,151487500,2660,2670,2670,2660,132
|
|
20240925,094000,151136050,2670,2670,2670,2670,348
|
|
20240925,093900,150206890,2675,2670,2675,2670,215
|
|
20240925,093800,149632785,2660,2665,2670,2660,5064
|
|
20240925,093700,136126100,2665,2660,2665,2655,2420
|
|
20240925,093600,129695690,2660,2655,2665,2655,2864
|
|
20240925,093500,122088670,2655,2660,2660,2655,372
|
|
20240925,093400,121099215,2660,2655,2660,2655,359
|
|
20240925,093300,120146065,2655,2655,2655,2655,25
|
|
20240925,093200,120079690,2655,2650,2655,2650,66
|
|
20240925,093100,119904710,2655,2650,2660,2650,473
|
|
20240925,093000,118651110,2660,2650,2660,2650,1302
|
|
20240925,092900,115193750,2650,2650,2650,2645,633
|
|
20240925,092800,113518415,2655,2655,2655,2655,37
|
|
20240925,092700,113420180,2655,2650,2655,2650,692
|
|
20240925,092600,111584300,2650,2645,2660,2635,3521
|
|
20240925,092500,102282170,2645,2650,2655,2645,3012
|
|
20240925,092400,94299850,2650,2640,2650,2640,647
|
|
20240925,092300,92586815,2650,2650,2650,2650,3
|
|
20240925,092200,92578865,2650,2650,2650,2650,172
|
|
20240925,092100,92123065,2650,2650,2650,2640,1213
|
|
20240925,092000,88910565,2650,2650,2650,2640,458
|
|
20240925,091900,87701425,2640,2640,2645,2640,5447
|
|
20240925,091800,73318840,2630,2640,2640,2630,106
|
|
20240925,091700,73039120,2640,2630,2640,2630,1057
|
|
20240925,091600,70253960,2635,2620,2635,2620,524
|
|
20240925,091500,68876765,2615,2620,2620,2615,1174
|
|
20240925,091400,65806650,2615,2615,2625,2615,198
|
|
20240925,091300,65287160,2615,2615,2635,2615,682
|
|
20240925,091200,63503710,2615,2615,2615,2615,380
|
|
20240925,091100,62510010,2630,2620,2630,2620,407
|
|
20240925,091000,61443230,2630,2630,2630,2630,10
|
|
20240925,090900,61416930,2630,2625,2640,2615,1871
|
|
20240925,090800,56498365,2620,2610,2620,2600,1993
|
|
20240925,090700,51292315,2605,2605,2605,2605,2017
|
|
20240925,090600,46038030,2605,2625,2625,2605,4782
|
|
20240925,090500,33538075,2625,2640,2640,2625,1612
|
|
20240925,090400,29299400,2630,2645,2645,2630,3272
|
|
20240925,090300,20688650,2645,2640,2645,2630,1255
|
|
20240925,090200,17374230,2640,2630,2640,2625,1279
|
|
20240925,090100,14011840,2625,2635,2635,2625,361
|
|
20240925,090000,13064195,2640,2625,2640,2620,4977
|