624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,192100,649486335,2720,2720,2720,2720,2851
|
|
20240926,192000,649486335,2720,2720,2720,2720,0
|
|
20240926,191900,649486335,2720,2720,2720,2720,0
|
|
20240926,191800,649486335,2720,2720,2720,2720,0
|
|
20240926,191700,649486335,2720,2720,2720,2720,0
|
|
20240926,191600,649486335,2720,2720,2720,2720,0
|
|
20240926,191500,649486335,2720,2720,2720,2720,0
|
|
20240926,191400,649486335,2720,2720,2720,2720,0
|
|
20240926,191300,649486335,2720,2720,2720,2720,0
|
|
20240926,191200,649486335,2720,2720,2720,2720,0
|
|
20240926,191100,649486335,2720,2720,2720,2720,0
|
|
20240926,191000,649486335,2720,2720,2720,2720,0
|
|
20240926,190900,649486335,2720,2720,2720,2720,0
|
|
20240926,190800,649486335,2720,2720,2720,2720,0
|
|
20240926,190700,649486335,2720,2720,2720,2720,0
|
|
20240926,190600,649486335,2720,2720,2720,2720,0
|
|
20240926,190500,649486335,2720,2720,2720,2720,0
|
|
20240926,190400,649486335,2720,2720,2720,2720,0
|
|
20240926,190300,649486335,2720,2720,2720,2720,0
|
|
20240926,190200,649486335,2720,2720,2720,2720,0
|
|
20240926,190100,649486335,2720,2720,2720,2720,0
|
|
20240926,190000,649486335,2720,2720,2720,2720,0
|
|
20240926,185900,649486335,2720,2720,2720,2720,0
|
|
20240926,185800,649486335,2720,2720,2720,2720,0
|
|
20240926,185700,649486335,2720,2720,2720,2720,0
|
|
20240926,185600,649486335,2720,2720,2720,2720,0
|
|
20240926,185500,649486335,2720,2720,2720,2720,0
|
|
20240926,185400,649486335,2720,2720,2720,2720,0
|
|
20240926,185300,649486335,2720,2720,2720,2720,0
|
|
20240926,185200,649486335,2720,2720,2720,2720,0
|
|
20240926,185100,649486335,2720,2720,2720,2720,2851
|
|
20240926,185000,649486335,2720,2720,2720,2720,0
|
|
20240926,184900,649486335,2720,2720,2720,2720,0
|
|
20240926,184800,649486335,2720,2720,2720,2720,0
|
|
20240926,184700,649486335,2720,2720,2720,2720,0
|
|
20240926,184600,649486335,2720,2720,2720,2720,0
|
|
20240926,184500,649486335,2720,2720,2720,2720,0
|
|
20240926,184400,649486335,2720,2720,2720,2720,0
|
|
20240926,184300,649486335,2720,2720,2720,2720,0
|
|
20240926,184200,649486335,2720,2720,2720,2720,0
|
|
20240926,184100,649486335,2720,2720,2720,2720,0
|
|
20240926,184000,649486335,2720,2720,2720,2720,0
|
|
20240926,183900,649486335,2720,2720,2720,2720,0
|
|
20240926,183800,649486335,2720,2720,2720,2720,0
|
|
20240926,183700,649486335,2720,2720,2720,2720,0
|
|
20240926,183600,649486335,2720,2720,2720,2720,0
|
|
20240926,183500,649486335,2720,2720,2720,2720,0
|
|
20240926,183400,649486335,2720,2720,2720,2720,0
|
|
20240926,183300,649486335,2720,2720,2720,2720,0
|
|
20240926,183200,649486335,2720,2720,2720,2720,0
|
|
20240926,183100,649486335,2720,2720,2720,2720,0
|
|
20240926,183000,649486335,2720,2720,2720,2720,0
|
|
20240926,182900,649486335,2720,2720,2720,2720,0
|
|
20240926,182800,649486335,2720,2720,2720,2720,0
|
|
20240926,182700,649486335,2720,2720,2720,2720,0
|
|
20240926,182600,649486335,2720,2720,2720,2720,0
|
|
20240926,182500,649486335,2720,2720,2720,2720,0
|
|
20240926,182400,649486335,2720,2720,2720,2720,0
|
|
20240926,182300,649486335,2720,2720,2720,2720,0
|
|
20240926,182200,649486335,2720,2720,2720,2720,0
|
|
20240926,182100,649486335,2720,2720,2720,2720,2851
|
|
20240926,182000,649486335,2720,2720,2720,2720,0
|
|
20240926,181900,649486335,2720,2720,2720,2720,0
|
|
20240926,181800,649486335,2720,2720,2720,2720,0
|
|
20240926,181700,649486335,2720,2720,2720,2720,0
|
|
20240926,181600,649486335,2720,2720,2720,2720,0
|
|
20240926,181500,649486335,2720,2720,2720,2720,0
|
|
20240926,181400,649486335,2720,2720,2720,2720,0
|
|
20240926,181300,649486335,2720,2720,2720,2720,0
|
|
20240926,181200,649486335,2720,2720,2720,2720,0
|
|
20240926,181100,649486335,2720,2720,2720,2720,0
|
|
20240926,181000,649486335,2720,2720,2720,2720,0
|
|
20240926,180900,649486335,2720,2720,2720,2720,0
|
|
20240926,180800,649486335,2720,2720,2720,2720,0
|
|
20240926,180700,649486335,2720,2720,2720,2720,0
|
|
20240926,180600,649486335,2720,2720,2720,2720,0
|
|
20240926,180500,649486335,2720,2720,2720,2720,0
|
|
20240926,180400,649486335,2720,2720,2720,2720,0
|
|
20240926,180300,649486335,2720,2720,2720,2720,0
|
|
20240926,180200,649486335,2720,2720,2720,2720,0
|
|
20240926,180100,649486335,2720,2720,2720,2720,0
|
|
20240926,180000,649486335,2720,2720,2720,2720,0
|
|
20240926,175900,649486335,2720,2720,2720,2720,0
|
|
20240926,175800,649486335,2720,2720,2720,2720,0
|
|
20240926,175700,649486335,2720,2720,2720,2720,0
|
|
20240926,175600,649486335,2720,2720,2720,2720,0
|
|
20240926,175500,649486335,2720,2720,2720,2720,0
|
|
20240926,175400,649486335,2720,2720,2720,2720,0
|
|
20240926,175300,649486335,2720,2720,2720,2720,0
|
|
20240926,175200,649486335,2720,2720,2720,2720,0
|
|
20240926,175100,649486335,2720,2720,2720,2720,2851
|
|
20240926,175000,649486335,2720,2720,2720,2720,0
|
|
20240926,174900,649486335,2720,2720,2720,2720,0
|
|
20240926,174800,649486335,2720,2720,2720,2720,0
|
|
20240926,174700,649486335,2720,2720,2720,2720,0
|
|
20240926,174600,649486335,2720,2720,2720,2720,0
|
|
20240926,174500,649486335,2720,2720,2720,2720,0
|
|
20240926,174400,649486335,2720,2720,2720,2720,0
|
|
20240926,174300,649486335,2720,2720,2720,2720,0
|
|
20240926,174200,649486335,2720,2720,2720,2720,0
|
|
20240926,174100,649486335,2720,2720,2720,2720,0
|
|
20240926,174000,649486335,2720,2720,2720,2720,0
|
|
20240926,173900,649486335,2720,2720,2720,2720,0
|
|
20240926,173800,649486335,2720,2720,2720,2720,0
|
|
20240926,173700,649486335,2720,2720,2720,2720,0
|
|
20240926,173600,649486335,2720,2720,2720,2720,0
|
|
20240926,173500,649486335,2720,2720,2720,2720,0
|
|
20240926,173400,649486335,2720,2720,2720,2720,0
|
|
20240926,173300,649486335,2720,2720,2720,2720,0
|
|
20240926,173200,649486335,2720,2720,2720,2720,0
|
|
20240926,173100,649486335,2720,2720,2720,2720,0
|
|
20240926,173000,649486335,2720,2720,2720,2720,0
|
|
20240926,172900,649486335,2720,2720,2720,2720,0
|
|
20240926,172800,649486335,2720,2720,2720,2720,0
|
|
20240926,172700,649486335,2720,2720,2720,2720,0
|
|
20240926,172600,649486335,2720,2720,2720,2720,0
|
|
20240926,172500,649486335,2720,2720,2720,2720,0
|
|
20240926,172400,649486335,2720,2720,2720,2720,0
|
|
20240926,172300,649486335,2720,2720,2720,2720,0
|
|
20240926,172200,649486335,2720,2720,2720,2720,0
|
|
20240926,172100,649486335,2720,2720,2720,2720,2851
|
|
20240926,172000,649486335,2720,2720,2720,2720,0
|
|
20240926,171900,649486335,2720,2720,2720,2720,0
|
|
20240926,171800,649486335,2720,2720,2720,2720,0
|
|
20240926,171700,649486335,2720,2720,2720,2720,0
|
|
20240926,171600,649486335,2720,2720,2720,2720,0
|
|
20240926,171500,649486335,2720,2720,2720,2720,0
|
|
20240926,171400,649486335,2720,2720,2720,2720,0
|
|
20240926,171300,649486335,2720,2720,2720,2720,0
|
|
20240926,171200,649486335,2720,2720,2720,2720,0
|
|
20240926,171100,649486335,2720,2720,2720,2720,0
|
|
20240926,171000,649486335,2720,2720,2720,2720,0
|
|
20240926,170900,649486335,2720,2720,2720,2720,0
|
|
20240926,170800,649486335,2720,2720,2720,2720,0
|
|
20240926,170700,649486335,2720,2720,2720,2720,0
|
|
20240926,170600,649486335,2720,2720,2720,2720,0
|
|
20240926,170500,649486335,2720,2720,2720,2720,0
|
|
20240926,170400,649486335,2720,2720,2720,2720,0
|
|
20240926,170300,649486335,2720,2720,2720,2720,0
|
|
20240926,170200,649486335,2720,2720,2720,2720,0
|
|
20240926,170100,649486335,2720,2720,2720,2720,0
|
|
20240926,170000,649486335,2720,2720,2720,2720,0
|
|
20240926,165900,649486335,2720,2720,2720,2720,0
|
|
20240926,165800,649486335,2720,2720,2720,2720,0
|
|
20240926,165700,649486335,2720,2720,2720,2720,0
|
|
20240926,165600,649486335,2720,2720,2720,2720,0
|
|
20240926,165500,649486335,2720,2720,2720,2720,0
|
|
20240926,165400,649486335,2720,2720,2720,2720,0
|
|
20240926,165300,649486335,2720,2720,2720,2720,0
|
|
20240926,165200,649486335,2720,2720,2720,2720,0
|
|
20240926,165100,649486335,2720,2720,2720,2720,2851
|
|
20240926,165000,649486335,2720,2720,2720,2720,0
|
|
20240926,164900,649486335,2720,2720,2720,2720,0
|
|
20240926,164800,649486335,2720,2720,2720,2720,0
|
|
20240926,164700,649486335,2720,2720,2720,2720,0
|
|
20240926,164600,649486335,2720,2720,2720,2720,0
|
|
20240926,164500,649486335,2720,2720,2720,2720,0
|
|
20240926,164400,649486335,2720,2720,2720,2720,0
|
|
20240926,164300,649486335,2720,2720,2720,2720,0
|
|
20240926,164200,649486335,2720,2720,2720,2720,0
|
|
20240926,164100,649486335,2720,2720,2720,2720,0
|
|
20240926,164000,649486335,2720,2720,2720,2720,0
|
|
20240926,163900,649486335,2720,2720,2720,2720,0
|
|
20240926,163800,649486335,2720,2720,2720,2720,0
|
|
20240926,163700,649486335,2720,2720,2720,2720,0
|
|
20240926,163600,649486335,2720,2720,2720,2720,0
|
|
20240926,163500,649486335,2720,2720,2720,2720,0
|
|
20240926,163400,649486335,2720,2720,2720,2720,0
|
|
20240926,163300,649486335,2720,2720,2720,2720,0
|
|
20240926,163200,649486335,2720,2720,2720,2720,0
|
|
20240926,163100,649486335,2720,2720,2720,2720,0
|
|
20240926,163000,649486335,2720,2720,2720,2720,0
|
|
20240926,162900,649486335,2720,2720,2720,2720,0
|
|
20240926,162800,649486335,2720,2720,2720,2720,0
|
|
20240926,162700,649486335,2720,2720,2720,2720,0
|
|
20240926,162600,649486335,2720,2720,2720,2720,0
|
|
20240926,162500,649486335,2720,2720,2720,2720,0
|
|
20240926,162400,649486335,2720,2720,2720,2720,0
|
|
20240926,162300,649486335,2720,2720,2720,2720,0
|
|
20240926,162200,649486335,2720,2720,2720,2720,0
|
|
20240926,162100,649486335,2720,2720,2720,2720,2851
|
|
20240926,162000,649486335,2720,2720,2720,2720,0
|
|
20240926,161900,649486335,2720,2720,2720,2720,0
|
|
20240926,161800,649486335,2720,2720,2720,2720,0
|
|
20240926,161700,649486335,2720,2720,2720,2720,0
|
|
20240926,161600,649486335,2720,2720,2720,2720,0
|
|
20240926,161500,649486335,2720,2720,2720,2720,0
|
|
20240926,161400,649486335,2720,2720,2720,2720,0
|
|
20240926,161300,649486335,2720,2720,2720,2720,0
|
|
20240926,161200,649486335,2720,2720,2720,2720,0
|
|
20240926,161100,649486335,2720,2720,2720,2720,0
|
|
20240926,161000,649486335,2720,2720,2720,2720,0
|
|
20240926,160900,649486335,2720,2720,2720,2720,0
|
|
20240926,160800,649486335,2720,2720,2720,2720,0
|
|
20240926,160700,649486335,2720,2720,2720,2720,0
|
|
20240926,160600,649486335,2720,2720,2720,2720,0
|
|
20240926,160500,649486335,2720,2720,2720,2720,0
|
|
20240926,160400,649486335,2720,2720,2720,2720,0
|
|
20240926,160300,649486335,2720,2720,2720,2720,0
|
|
20240926,160200,649486335,2720,2720,2720,2720,0
|
|
20240926,160100,649486335,2720,2720,2720,2720,0
|
|
20240926,160000,649486335,2720,2720,2720,2720,0
|
|
20240926,155900,649486335,2720,2720,2720,2720,0
|
|
20240926,155800,649486335,2720,2720,2720,2720,0
|
|
20240926,155700,649486335,2720,2720,2720,2720,0
|
|
20240926,155600,649486335,2720,2720,2720,2720,0
|
|
20240926,155500,649486335,2720,2720,2720,2720,0
|
|
20240926,155400,649486335,2720,2720,2720,2720,0
|
|
20240926,155300,649486335,2720,2720,2720,2720,0
|
|
20240926,155200,649486335,2720,2720,2720,2720,0
|
|
20240926,155100,649486335,2720,2720,2720,2720,2851
|
|
20240926,155000,649486335,2720,2720,2720,2720,0
|
|
20240926,154900,649486335,2720,2720,2720,2720,0
|
|
20240926,154800,649486335,2720,2720,2720,2720,0
|
|
20240926,154700,649486335,2720,2720,2720,2720,0
|
|
20240926,154600,649486335,2720,2720,2720,2720,0
|
|
20240926,154500,649486335,2720,2720,2720,2720,0
|
|
20240926,154400,649486335,2720,2720,2720,2720,0
|
|
20240926,154300,649486335,2720,2720,2720,2720,0
|
|
20240926,154200,649486335,2720,2720,2720,2720,0
|
|
20240926,154100,649486335,2720,2720,2720,2720,0
|
|
20240926,154000,649486335,2720,2720,2720,2720,0
|
|
20240926,153900,649486335,2720,2720,2720,2720,0
|
|
20240926,153800,649486335,2720,2720,2720,2720,0
|
|
20240926,153700,649486335,2720,2720,2720,2720,0
|
|
20240926,153600,649486335,2720,2720,2720,2720,0
|
|
20240926,153500,649486335,2720,2720,2720,2720,0
|
|
20240926,153400,649486335,2720,2720,2720,2720,0
|
|
20240926,153300,649486335,2720,2720,2720,2720,0
|
|
20240926,153200,649486335,2720,2720,2720,2720,0
|
|
20240926,153100,649486335,2720,2720,2720,2720,0
|
|
20240926,153000,649486335,2720,2720,2720,2720,2851
|
|
20240926,152900,641731615,2715,2715,2715,2715,0
|
|
20240926,152800,641731615,2715,2715,2715,2715,0
|
|
20240926,152700,641731615,2715,2715,2715,2715,0
|
|
20240926,152600,641731615,2715,2715,2715,2715,0
|
|
20240926,152500,641731615,2715,2715,2715,2715,0
|
|
20240926,152400,641731615,2715,2715,2715,2715,0
|
|
20240926,152300,641731615,2715,2715,2715,2715,0
|
|
20240926,152200,641731615,2715,2715,2715,2715,0
|
|
20240926,152100,641731615,2715,2715,2715,2715,0
|
|
20240926,152000,641731615,2715,2715,2715,2715,0
|
|
20240926,151900,641731615,2715,2715,2720,2715,179
|
|
20240926,151800,641245215,2725,2720,2725,2720,786
|
|
20240926,151700,639106790,2725,2725,2725,2725,3
|
|
20240926,151600,639098615,2725,2725,2725,2725,81
|
|
20240926,151500,638877890,2725,2720,2725,2720,221
|
|
20240926,151400,638276100,2720,2715,2720,2715,800
|
|
20240926,151300,636100155,2725,2725,2725,2725,0
|
|
20240926,151200,636100155,2725,2720,2725,2715,190
|
|
20240926,151100,635584080,2725,2720,2725,2720,17
|
|
20240926,151000,635537805,2725,2720,2725,2720,2
|
|
20240926,150900,635532360,2720,2720,2720,2700,1386
|
|
20240926,150800,631775900,2700,2705,2705,2700,749
|
|
20240926,150700,629752615,2705,2710,2720,2705,1101
|
|
20240926,150600,626774350,2710,2720,2720,2710,41
|
|
20240926,150500,626663230,2710,2710,2710,2710,700
|
|
20240926,150400,624766230,2720,2720,2720,2720,37
|
|
20240926,150300,624665590,2720,2720,2720,2720,5
|
|
20240926,150200,624651990,2720,2715,2720,2715,88
|
|
20240926,150100,624413065,2720,2710,2720,2710,182
|
|
20240926,150000,623919825,2710,2715,2715,2710,1123
|
|
20240926,145900,620875440,2715,2715,2715,2715,1506
|
|
20240926,145800,616786650,2720,2720,2720,2720,0
|
|
20240926,145700,616786650,2720,2720,2720,2720,20
|
|
20240926,145600,616732250,2720,2720,2720,2720,1194
|
|
20240926,145500,613484570,2720,2720,2720,2720,38
|
|
20240926,145400,613381210,2715,2715,2715,2715,50
|
|
20240926,145300,613245460,2720,2720,2720,2720,232
|
|
20240926,145200,612614420,2725,2725,2725,2725,19
|
|
20240926,145100,612562645,2730,2730,2730,2730,3
|
|
20240926,145000,612554455,2730,2730,2730,2730,0
|
|
20240926,144900,612554455,2730,2725,2730,2725,2
|
|
20240926,144800,612549000,2730,2720,2735,2715,3101
|
|
20240926,144700,604088875,2720,2720,2720,2720,0
|
|
20240926,144600,604088875,2720,2720,2720,2720,10
|
|
20240926,144500,604061675,2720,2720,2720,2720,114
|
|
20240926,144400,603751595,2720,2720,2720,2720,11
|
|
20240926,144300,603721675,2720,2715,2720,2715,2
|
|
20240926,144200,603716240,2710,2720,2720,2710,106
|
|
20240926,144100,603428080,2720,2715,2720,2715,2
|
|
20240926,144000,603422645,2725,2720,2725,2720,500
|
|
20240926,143900,602060690,2720,2715,2720,2690,3946
|
|
20240926,143800,591399645,2715,2715,2715,2715,935
|
|
20240926,143700,588861120,2715,2715,2720,2715,656
|
|
20240926,143600,587076935,2720,2720,2720,2720,0
|
|
20240926,143500,587076935,2720,2720,2720,2720,0
|
|
20240926,143400,587076935,2720,2715,2720,2715,67
|
|
20240926,143300,586894700,2715,2715,2715,2715,1
|
|
20240926,143200,586891985,2720,2720,2720,2720,0
|
|
20240926,143100,586891985,2720,2720,2720,2720,0
|
|
20240926,143000,586891985,2720,2720,2720,2720,0
|
|
20240926,142900,586891985,2720,2725,2725,2720,2847
|
|
20240926,142800,579134845,2725,2725,2725,2725,205
|
|
20240926,142700,578576220,2730,2730,2730,2725,114
|
|
20240926,142600,578265315,2725,2730,2730,2725,274
|
|
20240926,142500,577518295,2730,2730,2730,2730,300
|
|
20240926,142400,576699295,2730,2730,2730,2730,91
|
|
20240926,142300,576450865,2730,2730,2730,2730,1831
|
|
20240926,142200,571452235,2730,2730,2730,2730,3
|
|
20240926,142100,571444045,2730,2730,2730,2730,6
|
|
20240926,142000,571427665,2730,2730,2730,2730,0
|
|
20240926,141900,571427665,2730,2730,2730,2730,0
|
|
20240926,141800,571427665,2730,2730,2730,2730,1
|
|
20240926,141700,571424935,2725,2725,2725,2725,500
|
|
20240926,141600,570062435,2730,2730,2730,2730,104
|
|
20240926,141500,569778515,2725,2725,2730,2725,259
|
|
20240926,141400,569072195,2730,2730,2730,2730,0
|
|
20240926,141300,569072195,2730,2725,2730,2725,36
|
|
20240926,141200,568974080,2730,2725,2730,2725,3
|
|
20240926,141100,568965895,2730,2730,2730,2730,0
|
|
20240926,141000,568965895,2730,2730,2730,2730,0
|
|
20240926,140900,568965895,2730,2730,2730,2730,1
|
|
20240926,140800,568963165,2730,2725,2730,2725,440
|
|
20240926,140700,567764160,2725,2720,2725,2720,191
|
|
20240926,140600,567244630,2720,2725,2725,2720,170
|
|
20240926,140500,566782210,2725,2725,2725,2725,1
|
|
20240926,140400,566779485,2720,2725,2725,2720,273
|
|
20240926,140300,566036825,2725,2725,2725,2725,0
|
|
20240926,140200,566036825,2725,2725,2725,2725,256
|
|
20240926,140100,565339225,2725,2725,2725,2725,0
|
|
20240926,140000,565339225,2725,2725,2725,2720,755
|
|
20240926,135900,563282100,2725,2725,2725,2725,1
|
|
20240926,135800,563279375,2720,2720,2720,2720,234
|
|
20240926,135700,562642895,2715,2715,2715,2715,10
|
|
20240926,135600,562615745,2720,2720,2720,2720,0
|
|
20240926,135500,562615745,2720,2720,2720,2720,0
|
|
20240926,135400,562615745,2720,2720,2720,2720,0
|
|
20240926,135300,562615745,2720,2720,2720,2720,38
|
|
20240926,135200,562512385,2720,2720,2720,2720,19
|
|
20240926,135100,562460705,2720,2720,2720,2720,43
|
|
20240926,135000,562343745,2720,2720,2720,2720,169
|
|
20240926,134900,561884065,2720,2710,2720,2710,4046
|
|
20240926,134800,550891840,2710,2710,2710,2710,51
|
|
20240926,134700,550753630,2705,2710,2710,2705,771
|
|
20240926,134600,548664730,2715,2715,2715,2715,0
|
|
20240926,134500,548664730,2715,2710,2715,2710,602
|
|
20240926,134400,547032800,2710,2715,2715,2710,401
|
|
20240926,134300,545944335,2715,2710,2715,2710,4
|
|
20240926,134200,545933480,2710,2710,2710,2710,0
|
|
20240926,134100,545933480,2710,2715,2720,2710,854
|
|
20240926,134000,543615605,2715,2710,2715,2710,382
|
|
20240926,133900,542580380,2720,2720,2720,2720,0
|
|
20240926,133800,542580380,2720,2715,2720,2715,206
|
|
20240926,133700,542021085,2720,2720,2720,2720,0
|
|
20240926,133600,542021085,2720,2720,2720,2720,1
|
|
20240926,133500,542018365,2715,2720,2720,2715,42
|
|
20240926,133400,541904130,2720,2720,2720,2720,0
|
|
20240926,133300,541904130,2720,2715,2720,2715,11
|
|
20240926,133200,541874260,2715,2715,2715,2715,570
|
|
20240926,133100,540326710,2720,2720,2720,2720,11
|
|
20240926,133000,540296790,2720,2710,2720,2705,990
|
|
20240926,132900,537611140,2710,2710,2710,2710,144
|
|
20240926,132800,537220900,2715,2715,2715,2715,2
|
|
20240926,132700,537215470,2715,2715,2715,2715,0
|
|
20240926,132600,537215470,2715,2710,2715,2710,49
|
|
20240926,132500,537082650,2710,2710,2710,2710,1
|
|
20240926,132400,537079940,2715,2715,2715,2715,0
|
|
20240926,132300,537079940,2715,2715,2715,2715,61
|
|
20240926,132200,536914325,2715,2715,2715,2715,153
|
|
20240926,132100,536498930,2715,2720,2725,2715,300
|
|
20240926,132000,535683460,2720,2725,2725,2720,56
|
|
20240926,131900,535530960,2725,2725,2725,2725,500
|
|
20240926,131800,534168460,2730,2730,2730,2730,4000
|
|
20240926,131700,523248460,2730,2730,2730,2730,0
|
|
20240926,131600,523248460,2730,2725,2730,2725,110
|
|
20240926,131500,522948435,2725,2720,2725,2720,380
|
|
20240926,131400,521913935,2720,2720,2720,2720,1335
|
|
20240926,131300,518282735,2715,2715,2715,2715,0
|
|
20240926,131200,518282735,2715,2715,2715,2715,0
|
|
20240926,131100,518282735,2715,2725,2730,2715,150
|
|
20240926,131000,517875430,2725,2725,2725,2720,753
|
|
20240926,130900,515824335,2735,2735,2735,2735,0
|
|
20240926,130800,515824335,2735,2725,2735,2725,1107
|
|
20240926,130700,512797760,2735,2735,2735,2735,1
|
|
20240926,130600,512795025,2730,2730,2730,2730,10
|
|
20240926,130500,512767725,2735,2735,2735,2735,0
|
|
20240926,130400,512767725,2735,2735,2735,2735,0
|
|
20240926,130300,512767725,2735,2735,2735,2735,0
|
|
20240926,130200,512767725,2735,2735,2735,2735,2
|
|
20240926,130100,512762255,2735,2725,2735,2725,4
|
|
20240926,130000,512751335,2725,2725,2725,2725,0
|
|
20240926,125900,512751335,2725,2725,2725,2725,244
|
|
20240926,125800,512086435,2740,2740,2740,2740,0
|
|
20240926,125700,512086435,2740,2740,2740,2740,0
|
|
20240926,125600,512086435,2740,2730,2740,2730,2
|
|
20240926,125500,512080965,2725,2740,2740,2725,265
|
|
20240926,125400,511357510,2730,2730,2730,2730,0
|
|
20240926,125300,511357510,2730,2730,2730,2730,500
|
|
20240926,125200,509992510,2735,2735,2735,2735,70
|
|
20240926,125100,509801060,2735,2730,2740,2730,631
|
|
20240926,125000,508075315,2730,2730,2730,2730,194
|
|
20240926,124900,507545695,2735,2735,2735,2735,10
|
|
20240926,124800,507518345,2740,2740,2740,2740,0
|
|
20240926,124700,507518345,2740,2735,2740,2735,50
|
|
20240926,124600,507381445,2740,2740,2740,2740,3
|
|
20240926,124500,507373225,2740,2720,2745,2720,5
|
|
20240926,124400,507359540,2745,2740,2745,2740,201
|
|
20240926,124300,506807850,2745,2720,2745,2720,5000
|
|
20240926,124200,493143185,2720,2720,2720,2720,1
|
|
20240926,124100,493140465,2720,2720,2720,2720,0
|
|
20240926,124000,493140465,2720,2715,2720,2715,120
|
|
20240926,123900,492814660,2715,2715,2715,2715,249
|
|
20240926,123800,492138625,2710,2710,2710,2710,0
|
|
20240926,123700,492138625,2710,2710,2710,2710,0
|
|
20240926,123600,492138625,2710,2710,2710,2710,2396
|
|
20240926,123500,485645465,2725,2720,2725,2720,2
|
|
20240926,123400,485640020,2725,2720,2725,2710,312
|
|
20240926,123300,484794460,2710,2725,2730,2700,3437
|
|
20240926,123200,475463880,2725,2725,2725,2725,727
|
|
20240926,123100,473482805,2730,2730,2730,2730,466
|
|
20240926,123000,472210625,2740,2730,2740,2730,1503
|
|
20240926,122900,468107425,2725,2725,2725,2725,75
|
|
20240926,122800,467903050,2730,2730,2730,2730,101
|
|
20240926,122700,467627320,2725,2725,2725,2725,799
|
|
20240926,122600,465450045,2730,2730,2730,2730,104
|
|
20240926,122500,465166125,2730,2730,2730,2730,308
|
|
20240926,122400,464325285,2740,2730,2740,2730,20
|
|
20240926,122300,464270665,2730,2740,2740,2730,39
|
|
20240926,122200,464163895,2740,2740,2740,2730,565
|
|
20240926,122100,462620230,2740,2730,2740,2730,401
|
|
20240926,122000,461523400,2730,2735,2735,2730,294
|
|
20240926,121900,460719910,2745,2745,2745,2745,1
|
|
20240926,121800,460717165,2735,2735,2745,2735,504
|
|
20240926,121700,459335165,2745,2745,2745,2745,0
|
|
20240926,121600,459335165,2745,2735,2745,2735,36
|
|
20240926,121500,459236595,2735,2730,2735,2730,69
|
|
20240926,121400,459048070,2735,2735,2735,2730,448
|
|
20240926,121300,457822800,2745,2740,2745,2740,49
|
|
20240926,121200,457688495,2745,2740,2745,2740,72
|
|
20240926,121100,457491055,2745,2735,2745,2735,3
|
|
20240926,121000,457482840,2745,2745,2745,2730,1656
|
|
20240926,120900,452960075,2745,2735,2745,2735,125
|
|
20240926,120800,452618190,2745,2745,2745,2745,0
|
|
20240926,120700,452618190,2745,2745,2745,2745,316
|
|
20240926,120600,451750770,2745,2745,2745,2745,21
|
|
20240926,120500,451693125,2745,2745,2745,2730,292
|
|
20240926,120400,450891660,2745,2740,2745,2735,1042
|
|
20240926,120300,448041190,2745,2745,2745,2745,320
|
|
20240926,120200,447162790,2745,2745,2745,2745,1
|
|
20240926,120100,447160045,2740,2745,2745,2740,427
|
|
20240926,120000,445988945,2750,2755,2755,2750,289
|
|
20240926,115900,445194035,2755,2755,2755,2750,1567
|
|
20240926,115800,440882860,2755,2755,2755,2755,1000
|
|
20240926,115700,438127860,2755,2750,2755,2745,320
|
|
20240926,115600,437248100,2750,2745,2755,2745,369
|
|
20240926,115500,436234895,2755,2750,2755,2750,258
|
|
20240926,115400,435524165,2750,2755,2755,2750,370
|
|
20240926,115300,434505905,2755,2745,2755,2745,2069
|
|
20240926,115200,428819265,2745,2740,2750,2740,4237
|
|
20240926,115100,417195710,2740,2735,2740,2735,1358
|
|
20240926,115000,413481570,2735,2730,2735,2730,1236
|
|
20240926,114900,410107035,2730,2730,2730,2725,10
|
|
20240926,114800,410079765,2730,2725,2730,2725,20
|
|
20240926,114700,410025255,2730,2730,2730,2730,1
|
|
20240926,114600,410022525,2730,2725,2730,2725,61
|
|
20240926,114500,409856295,2730,2725,2730,2725,91
|
|
20240926,114400,409608180,2725,2725,2725,2725,935
|
|
20240926,114300,407060305,2725,2725,2725,2725,3
|
|
20240926,114200,407052130,2715,2720,2720,2715,1100
|
|
20240926,114100,404060310,2725,2725,2725,2725,12
|
|
20240926,114000,404027610,2730,2730,2730,2730,0
|
|
20240926,113900,404027610,2730,2730,2730,2720,286
|
|
20240926,113800,403248680,2730,2730,2730,2720,66
|
|
20240926,113700,403069100,2730,2730,2730,2730,1
|
|
20240926,113600,403066370,2730,2730,2730,2725,282
|
|
20240926,113500,402296535,2730,2730,2730,2715,348
|
|
20240926,113400,401350935,2735,2725,2735,2725,113
|
|
20240926,113300,401042430,2730,2715,2730,2710,2737
|
|
20240926,113200,393597845,2725,2730,2730,2720,2041
|
|
20240926,113100,388035790,2740,2735,2740,2735,480
|
|
20240926,113000,386721595,2740,2740,2740,2725,48
|
|
20240926,112900,386590645,2735,2735,2735,2725,3692
|
|
20240926,112800,376498690,2735,2730,2735,2725,881
|
|
20240926,112700,374093215,2730,2725,2730,2725,568
|
|
20240926,112600,372542935,2725,2720,2725,2720,2189
|
|
20240926,112500,366580350,2720,2720,2720,2720,660
|
|
20240926,112400,364785150,2720,2720,2720,2720,194
|
|
20240926,112300,364257470,2720,2715,2720,2715,468
|
|
20240926,112200,362986845,2715,2705,2715,2705,1829
|
|
20240926,112100,358021260,2710,2710,2710,2710,350
|
|
20240926,112000,357072760,2710,2710,2710,2710,914
|
|
20240926,111900,354595820,2710,2710,2710,2710,0
|
|
20240926,111800,354595820,2710,2710,2710,2710,158
|
|
20240926,111700,354167640,2710,2710,2710,2705,221
|
|
20240926,111600,353569425,2710,2710,2710,2710,289
|
|
20240926,111500,352786235,2710,2705,2710,2705,1267
|
|
20240926,111400,349353995,2705,2700,2705,2700,62
|
|
20240926,111300,349186335,2705,2710,2715,2705,1187
|
|
20240926,111200,345969515,2710,2710,2710,2710,4
|
|
20240926,111100,345958675,2705,2705,2710,2705,3264
|
|
20240926,111000,337128465,2710,2710,2710,2710,51
|
|
20240926,110900,336990255,2710,2710,2710,2710,995
|
|
20240926,110800,334293805,2715,2705,2715,2705,1388
|
|
20240926,110700,330526400,2710,2710,2710,2710,710
|
|
20240926,110600,328602300,2715,2715,2715,2715,1
|
|
20240926,110500,328599585,2710,2710,2715,2710,228
|
|
20240926,110400,327981700,2705,2705,2705,2705,15
|
|
20240926,110300,327941125,2715,2715,2715,2715,0
|
|
20240926,110200,327941125,2715,2715,2715,2710,173
|
|
20240926,110100,327472285,2715,2715,2715,2715,960
|
|
20240926,110000,324865885,2715,2715,2715,2715,0
|
|
20240926,105900,324865885,2715,2710,2715,2710,721
|
|
20240926,105800,322911420,2705,2710,2710,2705,665
|
|
20240926,105700,321110050,2710,2720,2725,2710,642
|
|
20240926,105600,319367805,2730,2720,2730,2715,7398
|
|
20240926,105500,299191725,2725,2710,2725,2710,4485
|
|
20240926,105400,287002075,2715,2715,2715,2705,102
|
|
20240926,105300,286726145,2705,2705,2715,2700,2327
|
|
20240926,105200,280422380,2705,2705,2705,2705,692
|
|
20240926,105100,278550520,2700,2695,2700,2695,3991
|
|
20240926,105000,267791875,2695,2695,2695,2695,1890
|
|
20240926,104900,262698325,2695,2695,2695,2695,8
|
|
20240926,104800,262676765,2695,2695,2695,2695,1336
|
|
20240926,104700,259076245,2695,2695,2695,2695,394
|
|
20240926,104600,258014415,2695,2695,2695,2695,250
|
|
20240926,104500,257340665,2700,2700,2700,2695,1091
|
|
20240926,104400,254399965,2700,2695,2700,2695,378
|
|
20240926,104300,253381245,2700,2700,2700,2700,598
|
|
20240926,104200,251766645,2700,2700,2700,2700,68
|
|
20240926,104100,251583045,2705,2695,2705,2695,2089
|
|
20240926,104000,245939980,2690,2695,2695,2690,37
|
|
20240926,103900,245840440,2700,2695,2700,2685,409
|
|
20240926,103800,244740215,2695,2695,2700,2695,241
|
|
20240926,103700,244090665,2705,2700,2705,2700,552
|
|
20240926,103600,242598010,2705,2705,2705,2700,102
|
|
20240926,103500,242322600,2700,2705,2705,2700,575
|
|
20240926,103400,240769615,2700,2700,2700,2700,937
|
|
20240926,103300,238239715,2700,2690,2700,2690,1333
|
|
20240926,103200,234645800,2690,2690,2690,2690,23
|
|
20240926,103100,234583930,2690,2680,2690,2680,12
|
|
20240926,103000,234551745,2675,2685,2685,2675,758
|
|
20240926,102900,232522390,2690,2695,2695,2685,248
|
|
20240926,102800,231854785,2695,2690,2695,2690,294
|
|
20240926,102700,231063535,2690,2680,2690,2680,902
|
|
20240926,102600,228638905,2680,2680,2680,2680,0
|
|
20240926,102500,228638905,2680,2680,2695,2680,13
|
|
20240926,102400,228604035,2690,2690,2690,2690,2
|
|
20240926,102300,228598655,2695,2680,2695,2680,1026
|
|
20240926,102200,225834975,2695,2695,2695,2695,0
|
|
20240926,102100,225834975,2695,2690,2695,2680,1300
|
|
20240926,102000,222347510,2690,2695,2695,2690,388
|
|
20240926,101900,221302320,2700,2700,2700,2700,0
|
|
20240926,101800,221302320,2700,2695,2700,2695,100
|
|
20240926,101700,221032815,2695,2695,2695,2695,114
|
|
20240926,101600,220725585,2700,2700,2700,2700,17
|
|
20240926,101500,220679685,2700,2700,2700,2695,855
|
|
20240926,101400,218375435,2700,2700,2700,2700,0
|
|
20240926,101300,218375435,2700,2700,2700,2695,514
|
|
20240926,101200,216988700,2700,2695,2705,2695,2034
|
|
20240926,101100,211496545,2695,2690,2695,2675,5443
|
|
20240926,101000,196875185,2695,2695,2695,2695,613
|
|
20240926,100900,195223150,2695,2690,2695,2690,936
|
|
20240926,100800,192705270,2695,2695,2695,2695,681
|
|
20240926,100700,190869975,2690,2700,2700,2690,859
|
|
20240926,100600,188553365,2700,2680,2700,2680,12403
|
|
20240926,100500,155227275,2680,2680,2680,2670,35
|
|
20240926,100400,155133485,2670,2670,2680,2670,8050
|
|
20240926,100300,133612375,2670,2665,2670,2665,650
|
|
20240926,100200,131879625,2670,2670,2670,2665,71
|
|
20240926,100100,131690060,2665,2660,2665,2660,1577
|
|
20240926,100000,127493785,2660,2660,2660,2660,0
|
|
20240926,095900,127493785,2660,2660,2660,2660,14
|
|
20240926,095800,127456545,2655,2655,2655,2655,4
|
|
20240926,095700,127445925,2660,2660,2660,2660,9
|
|
20240926,095600,127421985,2660,2660,2660,2660,9
|
|
20240926,095500,127398045,2660,2650,2660,2650,1362
|
|
20240926,095400,123787115,2660,2660,2660,2660,16
|
|
20240926,095300,123744555,2665,2650,2665,2650,31
|
|
20240926,095200,123662390,2650,2650,2650,2650,2
|
|
20240926,095100,123657090,2660,2660,2660,2660,160
|
|
20240926,095000,123231490,2660,2660,2660,2655,615
|
|
20240926,094900,121595595,2660,2660,2660,2660,0
|
|
20240926,094800,121595595,2660,2660,2660,2660,0
|
|
20240926,094700,121595595,2660,2660,2660,2660,100
|
|
20240926,094600,121329595,2660,2660,2660,2660,0
|
|
20240926,094500,121329595,2660,2660,2660,2640,470
|
|
20240926,094400,120085850,2660,2655,2660,2655,211
|
|
20240926,094300,119525090,2655,2660,2660,2655,127
|
|
20240926,094200,119187710,2660,2660,2660,2660,14
|
|
20240926,094100,119150470,2660,2655,2660,2655,711
|
|
20240926,094000,117262270,2655,2655,2655,2655,46
|
|
20240926,093900,117140140,2655,2655,2655,2655,1
|
|
20240926,093800,117137485,2650,2650,2650,2650,200
|
|
20240926,093700,116607485,2655,2655,2655,2655,725
|
|
20240926,093600,114682610,2655,2655,2655,2655,1
|
|
20240926,093500,114679955,2645,2655,2655,2645,1012
|
|
20240926,093400,112002795,2655,2655,2655,2640,319
|
|
20240926,093300,111157385,2655,2655,2655,2645,153
|
|
20240926,093200,110752650,2660,2660,2660,2645,141
|
|
20240926,093100,110379615,2660,2660,2660,2645,251
|
|
20240926,093000,109713910,2660,2655,2660,2650,241
|
|
20240926,092900,109075145,2650,2650,2650,2650,0
|
|
20240926,092800,109075145,2650,2660,2660,2650,209
|
|
20240926,092700,108521285,2670,2660,2670,2650,654
|
|
20240926,092600,106779060,2645,2665,2665,2645,599
|
|
20240926,092500,105192705,2665,2665,2665,2650,1375
|
|
20240926,092400,101545920,2660,2665,2665,2660,1753
|
|
20240926,092300,96879435,2665,2660,2665,2650,3062
|
|
20240926,092200,88723460,2655,2660,2660,2650,837
|
|
20240926,092100,86500410,2665,2650,2665,2650,1071
|
|
20240926,092000,83659990,2650,2650,2650,2650,4
|
|
20240926,091900,83649390,2640,2640,2640,2640,6
|
|
20240926,091800,83633550,2655,2650,2655,2650,1600
|
|
20240926,091700,79388390,2640,2640,2640,2640,252
|
|
20240926,091600,78723110,2650,2655,2655,2650,31
|
|
20240926,091500,78640955,2640,2640,2655,2635,2096
|
|
20240926,091400,73092165,2630,2630,2630,2630,113
|
|
20240926,091300,72794975,2640,2650,2650,2600,5289
|
|
20240926,091200,58884280,2650,2645,2650,2645,1004
|
|
20240926,091100,56225715,2645,2635,2645,2635,298
|
|
20240926,091000,55440475,2645,2640,2645,2630,2438
|
|
20240926,090900,49001555,2630,2625,2630,2625,469
|
|
20240926,090800,47770280,2625,2635,2635,2625,521
|
|
20240926,090700,46399605,2640,2630,2640,2630,22
|
|
20240926,090600,46341725,2635,2620,2635,2620,4818
|
|
20240926,090500,33654715,2620,2620,2620,2620,1301
|
|
20240926,090400,30246095,2620,2610,2620,2600,6755
|
|
20240926,090300,12583215,2615,2600,2615,2590,1011
|
|
20240926,090200,9958340,2615,2600,2615,2600,3
|
|
20240926,090100,9950525,2625,2625,2625,2625,0
|
|
20240926,090000,9950525,2625,2600,2625,2580,3831
|