625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,192200,566827460,2990,2990,2990,2990,6362
|
|
20240909,192100,566827460,2990,2990,2990,2990,0
|
|
20240909,192000,566827460,2990,2990,2990,2990,0
|
|
20240909,191900,566827460,2990,2990,2990,2990,0
|
|
20240909,191800,566827460,2990,2990,2990,2990,0
|
|
20240909,191700,566827460,2990,2990,2990,2990,0
|
|
20240909,191600,566827460,2990,2990,2990,2990,0
|
|
20240909,191500,566827460,2990,2990,2990,2990,0
|
|
20240909,191400,566827460,2990,2990,2990,2990,0
|
|
20240909,191300,566827460,2990,2990,2990,2990,0
|
|
20240909,191200,566827460,2990,2990,2990,2990,0
|
|
20240909,191100,566827460,2990,2990,2990,2990,0
|
|
20240909,191000,566827460,2990,2990,2990,2990,0
|
|
20240909,190900,566827460,2990,2990,2990,2990,0
|
|
20240909,190800,566827460,2990,2990,2990,2990,0
|
|
20240909,190700,566827460,2990,2990,2990,2990,0
|
|
20240909,190600,566827460,2990,2990,2990,2990,0
|
|
20240909,190500,566827460,2990,2990,2990,2990,0
|
|
20240909,190400,566827460,2990,2990,2990,2990,0
|
|
20240909,190300,566827460,2990,2990,2990,2990,0
|
|
20240909,190200,566827460,2990,2990,2990,2990,0
|
|
20240909,190100,566827460,2990,2990,2990,2990,0
|
|
20240909,190000,566827460,2990,2990,2990,2990,0
|
|
20240909,185900,566827460,2990,2990,2990,2990,0
|
|
20240909,185800,566827460,2990,2990,2990,2990,0
|
|
20240909,185700,566827460,2990,2990,2990,2990,0
|
|
20240909,185600,566827460,2990,2990,2990,2990,0
|
|
20240909,185500,566827460,2990,2990,2990,2990,0
|
|
20240909,185400,566827460,2990,2990,2990,2990,0
|
|
20240909,185300,566827460,2990,2990,2990,2990,0
|
|
20240909,185200,566827460,2990,2990,2990,2990,6362
|
|
20240909,185100,566827460,2990,2990,2990,2990,0
|
|
20240909,185000,566827460,2990,2990,2990,2990,0
|
|
20240909,184900,566827460,2990,2990,2990,2990,0
|
|
20240909,184800,566827460,2990,2990,2990,2990,0
|
|
20240909,184700,566827460,2990,2990,2990,2990,0
|
|
20240909,184600,566827460,2990,2990,2990,2990,0
|
|
20240909,184500,566827460,2990,2990,2990,2990,0
|
|
20240909,184400,566827460,2990,2990,2990,2990,0
|
|
20240909,184300,566827460,2990,2990,2990,2990,0
|
|
20240909,184200,566827460,2990,2990,2990,2990,0
|
|
20240909,184100,566827460,2990,2990,2990,2990,0
|
|
20240909,184000,566827460,2990,2990,2990,2990,0
|
|
20240909,183900,566827460,2990,2990,2990,2990,0
|
|
20240909,183800,566827460,2990,2990,2990,2990,0
|
|
20240909,183700,566827460,2990,2990,2990,2990,0
|
|
20240909,183600,566827460,2990,2990,2990,2990,0
|
|
20240909,183500,566827460,2990,2990,2990,2990,0
|
|
20240909,183400,566827460,2990,2990,2990,2990,0
|
|
20240909,183300,566827460,2990,2990,2990,2990,0
|
|
20240909,183200,566827460,2990,2990,2990,2990,0
|
|
20240909,183100,566827460,2990,2990,2990,2990,0
|
|
20240909,183000,566827460,2990,2990,2990,2990,0
|
|
20240909,182900,566827460,2990,2990,2990,2990,0
|
|
20240909,182800,566827460,2990,2990,2990,2990,0
|
|
20240909,182700,566827460,2990,2990,2990,2990,0
|
|
20240909,182600,566827460,2990,2990,2990,2990,0
|
|
20240909,182500,566827460,2990,2990,2990,2990,0
|
|
20240909,182400,566827460,2990,2990,2990,2990,0
|
|
20240909,182300,566827460,2990,2990,2990,2990,0
|
|
20240909,182200,566827460,2990,2990,2990,2990,6362
|
|
20240909,182100,566827460,2990,2990,2990,2990,0
|
|
20240909,182000,566827460,2990,2990,2990,2990,0
|
|
20240909,181900,566827460,2990,2990,2990,2990,0
|
|
20240909,181800,566827460,2990,2990,2990,2990,0
|
|
20240909,181700,566827460,2990,2990,2990,2990,0
|
|
20240909,181600,566827460,2990,2990,2990,2990,0
|
|
20240909,181500,566827460,2990,2990,2990,2990,0
|
|
20240909,181400,566827460,2990,2990,2990,2990,0
|
|
20240909,181300,566827460,2990,2990,2990,2990,0
|
|
20240909,181200,566827460,2990,2990,2990,2990,0
|
|
20240909,181100,566827460,2990,2990,2990,2990,0
|
|
20240909,181000,566827460,2990,2990,2990,2990,0
|
|
20240909,180900,566827460,2990,2990,2990,2990,0
|
|
20240909,180800,566827460,2990,2990,2990,2990,0
|
|
20240909,180700,566827460,2990,2990,2990,2990,0
|
|
20240909,180600,566827460,2990,2990,2990,2990,0
|
|
20240909,180500,566827460,2990,2990,2990,2990,0
|
|
20240909,180400,566827460,2990,2990,2990,2990,0
|
|
20240909,180300,566827460,2990,2990,2990,2990,0
|
|
20240909,180200,566827460,2990,2990,2990,2990,0
|
|
20240909,180100,566827460,2990,2990,2990,2990,0
|
|
20240909,180000,566827460,2990,2990,2990,2990,0
|
|
20240909,175900,566827460,2990,2990,2990,2990,0
|
|
20240909,175800,566827460,2990,2990,2990,2990,0
|
|
20240909,175700,566827460,2990,2990,2990,2990,0
|
|
20240909,175600,566827460,2990,2990,2990,2990,0
|
|
20240909,175500,566827460,2990,2990,2990,2990,0
|
|
20240909,175400,566827460,2990,2990,2990,2990,0
|
|
20240909,175300,566827460,2990,2990,2990,2990,0
|
|
20240909,175200,566827460,2990,2990,2990,2990,6362
|
|
20240909,175100,566827460,2990,2990,2990,2990,0
|
|
20240909,175000,566827460,2990,2990,2990,2990,0
|
|
20240909,174900,566827460,2990,2990,2990,2990,0
|
|
20240909,174800,566827460,2990,2990,2990,2990,0
|
|
20240909,174700,566827460,2990,2990,2990,2990,0
|
|
20240909,174600,566827460,2990,2990,2990,2990,0
|
|
20240909,174500,566827460,2990,2990,2990,2990,0
|
|
20240909,174400,566827460,2990,2990,2990,2990,0
|
|
20240909,174300,566827460,2990,2990,2990,2990,0
|
|
20240909,174200,566827460,2990,2990,2990,2990,0
|
|
20240909,174100,566827460,2990,2990,2990,2990,0
|
|
20240909,174000,566827460,2990,2990,2990,2990,0
|
|
20240909,173900,566827460,2990,2990,2990,2990,0
|
|
20240909,173800,566827460,2990,2990,2990,2990,0
|
|
20240909,173700,566827460,2990,2990,2990,2990,0
|
|
20240909,173600,566827460,2990,2990,2990,2990,0
|
|
20240909,173500,566827460,2990,2990,2990,2990,0
|
|
20240909,173400,566827460,2990,2990,2990,2990,0
|
|
20240909,173300,566827460,2990,2990,2990,2990,0
|
|
20240909,173200,566827460,2990,2990,2990,2990,0
|
|
20240909,173100,566827460,2990,2990,2990,2990,0
|
|
20240909,173000,566827460,2990,2990,2990,2990,0
|
|
20240909,172900,566827460,2990,2990,2990,2990,0
|
|
20240909,172800,566827460,2990,2990,2990,2990,0
|
|
20240909,172700,566827460,2990,2990,2990,2990,0
|
|
20240909,172600,566827460,2990,2990,2990,2990,0
|
|
20240909,172500,566827460,2990,2990,2990,2990,0
|
|
20240909,172400,566827460,2990,2990,2990,2990,0
|
|
20240909,172300,566827460,2990,2990,2990,2990,0
|
|
20240909,172200,566827460,2990,2990,2990,2990,6362
|
|
20240909,172100,566827460,2990,2990,2990,2990,0
|
|
20240909,172000,566827460,2990,2990,2990,2990,0
|
|
20240909,171900,566827460,2990,2990,2990,2990,0
|
|
20240909,171800,566827460,2990,2990,2990,2990,0
|
|
20240909,171700,566827460,2990,2990,2990,2990,0
|
|
20240909,171600,566827460,2990,2990,2990,2990,0
|
|
20240909,171500,566827460,2990,2990,2990,2990,0
|
|
20240909,171400,566827460,2990,2990,2990,2990,0
|
|
20240909,171300,566827460,2990,2990,2990,2990,0
|
|
20240909,171200,566827460,2990,2990,2990,2990,0
|
|
20240909,171100,566827460,2990,2990,2990,2990,0
|
|
20240909,171000,566827460,2990,2990,2990,2990,0
|
|
20240909,170900,566827460,2990,2990,2990,2990,0
|
|
20240909,170800,566827460,2990,2990,2990,2990,0
|
|
20240909,170700,566827460,2990,2990,2990,2990,0
|
|
20240909,170600,566827460,2990,2990,2990,2990,0
|
|
20240909,170500,566827460,2990,2990,2990,2990,0
|
|
20240909,170400,566827460,2990,2990,2990,2990,0
|
|
20240909,170300,566827460,2990,2990,2990,2990,0
|
|
20240909,170200,566827460,2990,2990,2990,2990,0
|
|
20240909,170100,566827460,2990,2990,2990,2990,0
|
|
20240909,170000,566827460,2990,2990,2990,2990,0
|
|
20240909,165900,566827460,2990,2990,2990,2990,0
|
|
20240909,165800,566827460,2990,2990,2990,2990,0
|
|
20240909,165700,566827460,2990,2990,2990,2990,0
|
|
20240909,165600,566827460,2990,2990,2990,2990,0
|
|
20240909,165500,566827460,2990,2990,2990,2990,0
|
|
20240909,165400,566827460,2990,2990,2990,2990,0
|
|
20240909,165300,566827460,2990,2990,2990,2990,0
|
|
20240909,165200,566827460,2990,2990,2990,2990,6362
|
|
20240909,165100,566827460,2990,2990,2990,2990,0
|
|
20240909,165000,566827460,2990,2990,2990,2990,0
|
|
20240909,164900,566827460,2990,2990,2990,2990,0
|
|
20240909,164800,566827460,2990,2990,2990,2990,0
|
|
20240909,164700,566827460,2990,2990,2990,2990,0
|
|
20240909,164600,566827460,2990,2990,2990,2990,0
|
|
20240909,164500,566827460,2990,2990,2990,2990,0
|
|
20240909,164400,566827460,2990,2990,2990,2990,0
|
|
20240909,164300,566827460,2990,2990,2990,2990,0
|
|
20240909,164200,566827460,2990,2990,2990,2990,0
|
|
20240909,164100,566827460,2990,2990,2990,2990,0
|
|
20240909,164000,566827460,2990,2990,2990,2990,0
|
|
20240909,163900,566827460,2990,2990,2990,2990,0
|
|
20240909,163800,566827460,2990,2990,2990,2990,0
|
|
20240909,163700,566827460,2990,2990,2990,2990,0
|
|
20240909,163600,566827460,2990,2990,2990,2990,0
|
|
20240909,163500,566827460,2990,2990,2990,2990,0
|
|
20240909,163400,566827460,2990,2990,2990,2990,0
|
|
20240909,163300,566827460,2990,2990,2990,2990,0
|
|
20240909,163200,566827460,2990,2990,2990,2990,0
|
|
20240909,163100,566827460,2990,2990,2990,2990,0
|
|
20240909,163000,566827460,2990,2990,2990,2990,0
|
|
20240909,162900,566827460,2990,2990,2990,2990,0
|
|
20240909,162800,566827460,2990,2990,2990,2990,0
|
|
20240909,162700,566827460,2990,2990,2990,2990,0
|
|
20240909,162600,566827460,2990,2990,2990,2990,0
|
|
20240909,162500,566827460,2990,2990,2990,2990,0
|
|
20240909,162400,566827460,2990,2990,2990,2990,0
|
|
20240909,162300,566827460,2990,2990,2990,2990,0
|
|
20240909,162200,566827460,2990,2990,2990,2990,6362
|
|
20240909,162100,566827460,2990,2990,2990,2990,0
|
|
20240909,162000,566827460,2990,2990,2990,2990,0
|
|
20240909,161900,566827460,2990,2990,2990,2990,0
|
|
20240909,161800,566827460,2990,2990,2990,2990,0
|
|
20240909,161700,566827460,2990,2990,2990,2990,0
|
|
20240909,161600,566827460,2990,2990,2990,2990,0
|
|
20240909,161500,566827460,2990,2990,2990,2990,0
|
|
20240909,161400,566827460,2990,2990,2990,2990,0
|
|
20240909,161300,566827460,2990,2990,2990,2990,0
|
|
20240909,161200,566827460,2990,2990,2990,2990,0
|
|
20240909,161100,566827460,2990,2990,2990,2990,0
|
|
20240909,161000,566827460,2990,2990,2990,2990,0
|
|
20240909,160900,566827460,2990,2990,2990,2990,0
|
|
20240909,160800,566827460,2990,2990,2990,2990,0
|
|
20240909,160700,566827460,2990,2990,2990,2990,0
|
|
20240909,160600,566827460,2990,2990,2990,2990,0
|
|
20240909,160500,566827460,2990,2990,2990,2990,0
|
|
20240909,160400,566827460,2990,2990,2990,2990,0
|
|
20240909,160300,566827460,2990,2990,2990,2990,0
|
|
20240909,160200,566827460,2990,2990,2990,2990,0
|
|
20240909,160100,566827460,2990,2990,2990,2990,0
|
|
20240909,160000,566827460,2990,2990,2990,2990,0
|
|
20240909,155900,566827460,2990,2990,2990,2990,0
|
|
20240909,155800,566827460,2990,2990,2990,2990,0
|
|
20240909,155700,566827460,2990,2990,2990,2990,0
|
|
20240909,155600,566827460,2990,2990,2990,2990,0
|
|
20240909,155500,566827460,2990,2990,2990,2990,0
|
|
20240909,155400,566827460,2990,2990,2990,2990,0
|
|
20240909,155300,566827460,2990,2990,2990,2990,0
|
|
20240909,155200,566827460,2990,2990,2990,2990,6362
|
|
20240909,155100,566827460,2990,2990,2990,2990,0
|
|
20240909,155000,566827460,2990,2990,2990,2990,0
|
|
20240909,154900,566827460,2990,2990,2990,2990,0
|
|
20240909,154800,566827460,2990,2990,2990,2990,0
|
|
20240909,154700,566827460,2990,2990,2990,2990,0
|
|
20240909,154600,566827460,2990,2990,2990,2990,0
|
|
20240909,154500,566827460,2990,2990,2990,2990,0
|
|
20240909,154400,566827460,2990,2990,2990,2990,0
|
|
20240909,154300,566827460,2990,2990,2990,2990,0
|
|
20240909,154200,566827460,2990,2990,2990,2990,0
|
|
20240909,154100,566827460,2990,2990,2990,2990,0
|
|
20240909,154000,566827460,2990,2990,2990,2990,0
|
|
20240909,153900,566827460,2990,2990,2990,2990,0
|
|
20240909,153800,566827460,2990,2990,2990,2990,0
|
|
20240909,153700,566827460,2990,2990,2990,2990,0
|
|
20240909,153600,566827460,2990,2990,2990,2990,0
|
|
20240909,153500,566827460,2990,2990,2990,2990,0
|
|
20240909,153400,566827460,2990,2990,2990,2990,0
|
|
20240909,153300,566827460,2990,2990,2990,2990,0
|
|
20240909,153200,566827460,2990,2990,2990,2990,0
|
|
20240909,153100,566827460,2990,2990,2990,2990,0
|
|
20240909,153000,566827460,2990,2990,2990,2990,6362
|
|
20240909,152900,547805080,2995,2995,2995,2995,0
|
|
20240909,152800,547805080,2995,2995,2995,2995,0
|
|
20240909,152700,547805080,2995,2995,2995,2995,0
|
|
20240909,152600,547805080,2995,2995,2995,2995,0
|
|
20240909,152500,547805080,2995,2995,2995,2995,0
|
|
20240909,152400,547805080,2995,2995,2995,2995,0
|
|
20240909,152300,547805080,2995,2995,2995,2995,0
|
|
20240909,152200,547805080,2995,2995,2995,2995,0
|
|
20240909,152100,547805080,2995,2995,2995,2995,0
|
|
20240909,152000,547805080,2995,2995,2995,2995,0
|
|
20240909,151900,547805080,2995,3000,3005,2995,47
|
|
20240909,151800,547663925,3005,2995,3005,2995,571
|
|
20240909,151700,545953010,2995,2995,2995,2995,0
|
|
20240909,151600,545953010,2995,2995,2995,2995,0
|
|
20240909,151500,545953010,2995,3005,3005,2995,3912
|
|
20240909,151400,534197460,3005,3000,3005,3000,14
|
|
20240909,151300,534155440,2995,2995,2995,2995,33
|
|
20240909,151200,534056605,3005,3005,3005,3005,18
|
|
20240909,151100,534002515,3005,3005,3005,3005,2
|
|
20240909,151000,533996505,3000,3000,3000,3000,0
|
|
20240909,150900,533996505,3000,2995,3000,2995,19
|
|
20240909,150800,533939510,2995,3000,3000,2995,203
|
|
20240909,150700,533330660,3005,2995,3005,2995,1908
|
|
20240909,150600,527610140,2995,2985,2995,2985,2853
|
|
20240909,150500,519070055,2985,2990,2990,2985,97
|
|
20240909,150400,518780375,2990,2990,2990,2980,1996
|
|
20240909,150300,512830495,2990,2990,2990,2985,40
|
|
20240909,150200,512711075,2990,2990,2990,2985,9
|
|
20240909,150100,512684180,2990,2985,2990,2985,332
|
|
20240909,150000,511693155,2985,2985,2985,2985,1
|
|
20240909,145900,511690170,2985,2990,2990,2985,329
|
|
20240909,145800,510708065,2990,2990,2990,2990,2
|
|
20240909,145700,510702085,2985,2980,2985,2980,205
|
|
20240909,145600,510090165,2985,2990,2990,2985,556
|
|
20240909,145500,508429725,2995,2995,2995,2995,0
|
|
20240909,145400,508429725,2995,2995,2995,2990,122
|
|
20240909,145300,508064835,3000,3000,3000,3000,0
|
|
20240909,145200,508064835,3000,3000,3000,3000,881
|
|
20240909,145100,505421835,3000,3000,3000,3000,0
|
|
20240909,145000,505421835,3000,3000,3000,3000,0
|
|
20240909,144900,505421835,3000,3000,3000,3000,1001
|
|
20240909,144800,502418835,2990,2990,2990,2990,0
|
|
20240909,144700,502418835,2990,2995,2995,2990,42
|
|
20240909,144600,502293245,3000,3000,3000,3000,40
|
|
20240909,144500,502173245,2995,2995,2995,2995,0
|
|
20240909,144400,502173245,2995,2995,2995,2995,0
|
|
20240909,144300,502173245,2995,2995,2995,2995,1
|
|
20240909,144200,502170250,2995,2995,2995,2995,502
|
|
20240909,144100,500666760,2985,2985,2985,2985,0
|
|
20240909,144000,500666760,2985,2985,2985,2985,0
|
|
20240909,143900,500666760,2985,2985,2985,2985,2100
|
|
20240909,143800,494398260,2985,2985,2985,2985,0
|
|
20240909,143700,494398260,2985,2985,2985,2985,0
|
|
20240909,143600,494398260,2985,2990,2990,2985,68
|
|
20240909,143500,494195100,3005,3005,3005,3005,0
|
|
20240909,143400,494195100,3005,3005,3005,3005,0
|
|
20240909,143300,494195100,3005,2990,3005,2985,1990
|
|
20240909,143200,488248795,3005,3005,3005,3005,0
|
|
20240909,143100,488248795,3005,3005,3005,3005,0
|
|
20240909,143000,488248795,3005,3005,3005,3005,0
|
|
20240909,142900,488248795,3005,3005,3005,3005,0
|
|
20240909,142800,488248795,3005,3005,3005,3005,0
|
|
20240909,142700,488248795,3005,3005,3005,3005,0
|
|
20240909,142600,488248795,3005,3005,3005,3005,0
|
|
20240909,142500,488248795,3005,3005,3005,3005,0
|
|
20240909,142400,488248795,3005,3005,3005,3005,0
|
|
20240909,142300,488248795,3005,3005,3005,3005,0
|
|
20240909,142200,488248795,3005,3005,3005,3005,0
|
|
20240909,142100,488248795,3005,3005,3005,3005,0
|
|
20240909,142000,488248795,3005,3005,3005,3005,0
|
|
20240909,141900,488248795,3005,3005,3005,3005,669
|
|
20240909,141800,486238450,3005,3005,3005,3005,1
|
|
20240909,141700,486235445,2985,2985,2985,2985,0
|
|
20240909,141600,486235445,2985,2985,2985,2985,0
|
|
20240909,141500,486235445,2985,2990,2990,2985,431
|
|
20240909,141400,484947335,2990,2990,2990,2990,0
|
|
20240909,141300,484947335,2990,2990,2990,2990,0
|
|
20240909,141200,484947335,2990,3000,3000,2990,1500
|
|
20240909,141100,480461235,3000,3000,3000,3000,0
|
|
20240909,141000,480461235,3000,3000,3000,3000,0
|
|
20240909,140900,480461235,3000,3000,3000,3000,0
|
|
20240909,140800,480461235,3000,3000,3000,3000,196
|
|
20240909,140700,479873235,3000,3000,3000,3000,804
|
|
20240909,140600,477461235,3000,3000,3000,3000,0
|
|
20240909,140500,477461235,3000,3000,3000,3000,0
|
|
20240909,140400,477461235,3000,3000,3000,3000,0
|
|
20240909,140300,477461235,3000,3000,3000,3000,0
|
|
20240909,140200,477461235,3000,3000,3000,3000,100
|
|
20240909,140100,477161235,3000,3000,3000,3000,1
|
|
20240909,140000,477158235,2985,2985,2985,2985,0
|
|
20240909,135900,477158235,2985,2985,2985,2985,41
|
|
20240909,135800,477035850,2985,2990,2990,2985,504
|
|
20240909,135700,475530080,2995,3000,3000,2995,376
|
|
20240909,135600,474403100,3000,3005,3005,3000,78
|
|
20240909,135500,474168735,3005,3005,3005,3005,27
|
|
20240909,135400,474087600,3005,3005,3005,3005,0
|
|
20240909,135300,474087600,3005,3005,3005,3005,1
|
|
20240909,135200,474084595,3005,3005,3005,3005,1
|
|
20240909,135100,474081590,3010,3010,3010,3010,177
|
|
20240909,135000,473548820,3015,3015,3015,3015,1
|
|
20240909,134900,473545805,3015,3015,3015,3015,0
|
|
20240909,134800,473545805,3015,3015,3015,3015,0
|
|
20240909,134700,473545805,3015,3015,3015,3015,0
|
|
20240909,134600,473545805,3015,3005,3015,2995,25
|
|
20240909,134500,473470745,3005,3005,3005,3005,2
|
|
20240909,134400,473464735,2990,2990,2990,2990,0
|
|
20240909,134300,473464735,2990,2995,2995,2990,128
|
|
20240909,134200,473081425,3015,3015,3015,3015,0
|
|
20240909,134100,473081425,3015,3015,3015,3015,1
|
|
20240909,134000,473078410,3015,3020,3020,3010,178
|
|
20240909,133900,472542505,3020,3010,3020,3010,61
|
|
20240909,133800,472358655,3020,3020,3020,3020,206
|
|
20240909,133700,471736535,3020,3010,3020,3010,728
|
|
20240909,133600,469541305,3010,3010,3010,3010,50
|
|
20240909,133500,469390805,3010,3010,3010,3010,645
|
|
20240909,133400,467449355,3010,3000,3010,3000,52
|
|
20240909,133300,467293335,3000,3000,3000,3000,0
|
|
20240909,133200,467293335,3000,3000,3000,3000,0
|
|
20240909,133100,467293335,3000,2995,3000,2995,128
|
|
20240909,133000,466909360,2995,2995,2995,2995,135
|
|
20240909,132900,466505035,2995,2995,2995,2995,30
|
|
20240909,132800,466415185,3000,3000,3000,3000,0
|
|
20240909,132700,466415185,3000,3000,3000,3000,0
|
|
20240909,132600,466415185,3000,3000,3000,3000,235
|
|
20240909,132500,465710185,2990,2990,2990,2990,1910
|
|
20240909,132400,459999285,2985,3000,3000,2985,1517
|
|
20240909,132300,455463305,3000,3000,3000,3000,0
|
|
20240909,132200,455463305,3000,3000,3000,3000,0
|
|
20240909,132100,455463305,3000,3000,3000,3000,3
|
|
20240909,132000,455454305,3005,3005,3005,3005,55
|
|
20240909,131900,455289030,3005,3005,3005,3005,450
|
|
20240909,131800,453936780,3005,3005,3005,3005,0
|
|
20240909,131700,453936780,3005,3005,3005,3005,10
|
|
20240909,131600,453906730,3020,3020,3020,3020,654
|
|
20240909,131500,451931650,3020,3015,3020,3015,718
|
|
20240909,131400,449766875,3015,3015,3015,3015,1
|
|
20240909,131300,449763860,3015,3015,3015,3015,0
|
|
20240909,131200,449763860,3015,3015,3015,3015,0
|
|
20240909,131100,449763860,3015,3015,3015,3015,1
|
|
20240909,131000,449760845,2995,3015,3015,2995,1583
|
|
20240909,130900,444992305,3015,3015,3015,3015,6
|
|
20240909,130800,444974215,3010,3000,3010,3000,2174
|
|
20240909,130700,438446805,3000,3000,3000,3000,1
|
|
20240909,130600,438443805,3005,3005,3005,3005,274
|
|
20240909,130500,437620435,3005,3005,3005,3005,50
|
|
20240909,130400,437470185,3005,3000,3015,3000,129
|
|
20240909,130300,437083020,3015,3010,3015,3010,362
|
|
20240909,130200,435992045,3015,3015,3015,3015,497
|
|
20240909,130100,434493590,3015,3015,3015,3015,1
|
|
20240909,130000,434490575,3015,3010,3015,3010,2
|
|
20240909,125900,434484550,3000,3010,3010,3000,1330
|
|
20240909,125800,430493300,3000,3000,3000,3000,100
|
|
20240909,125700,430193300,3010,3005,3010,3005,1606
|
|
20240909,125600,425367040,3000,3000,3000,3000,1439
|
|
20240909,125500,421050040,2995,2995,2995,2995,0
|
|
20240909,125400,421050040,2995,2995,2995,2995,1060
|
|
20240909,125300,417875340,2995,2990,2995,2990,193
|
|
20240909,125200,417298170,2990,2990,2990,2990,357
|
|
20240909,125100,416230740,2980,2980,2980,2980,30
|
|
20240909,125000,416141340,2980,2980,2980,2980,0
|
|
20240909,124900,416141340,2980,2985,2985,2980,308
|
|
20240909,124800,415222500,2980,2980,2980,2980,474
|
|
20240909,124700,413809980,2985,2985,2985,2985,139
|
|
20240909,124600,413395065,2990,2990,2990,2990,289
|
|
20240909,124500,412530955,2990,2990,2990,2990,262
|
|
20240909,124400,411747575,2995,2990,2995,2990,265
|
|
20240909,124300,410955050,2985,2985,2985,2985,67
|
|
20240909,124200,410755055,2985,2985,2985,2985,0
|
|
20240909,124100,410755055,2985,2985,2985,2985,200
|
|
20240909,124000,410158055,2985,2985,2985,2985,10
|
|
20240909,123900,410128205,2985,2985,2985,2985,1000
|
|
20240909,123800,407143205,2985,2985,2985,2985,0
|
|
20240909,123700,407143205,2985,2985,2985,2985,332
|
|
20240909,123600,406152185,2990,2990,2990,2990,30
|
|
20240909,123500,406062485,2985,2990,2990,2985,94
|
|
20240909,123400,405781680,2990,2990,2990,2990,250
|
|
20240909,123300,405034180,2990,2990,2990,2990,0
|
|
20240909,123200,405034180,2990,2990,2990,2990,0
|
|
20240909,123100,405034180,2990,2990,2990,2990,434
|
|
20240909,123000,403736520,2985,2985,2985,2985,96
|
|
20240909,122900,403449960,2985,2985,2985,2985,941
|
|
20240909,122800,400641075,2985,2985,2985,2985,1
|
|
20240909,122700,400638090,2980,2980,2980,2980,1
|
|
20240909,122600,400635110,2985,2985,2985,2985,0
|
|
20240909,122500,400635110,2985,2985,2985,2985,3852
|
|
20240909,122400,389136890,2990,2990,2990,2990,0
|
|
20240909,122300,389136890,2990,2990,2990,2990,2563
|
|
20240909,122200,381473520,2995,2995,2995,2995,0
|
|
20240909,122100,381473520,2995,2990,2995,2990,64
|
|
20240909,122000,381282155,2995,2995,2995,2995,100
|
|
20240909,121900,380982655,2995,3000,3000,2995,117
|
|
20240909,121800,380632065,3000,3000,3000,3000,10
|
|
20240909,121700,380602065,3005,3005,3005,3005,0
|
|
20240909,121600,380602065,3005,2990,3005,2990,46
|
|
20240909,121500,380464390,2990,3000,3000,2990,511
|
|
20240909,121400,378931410,3000,3000,3000,2995,432
|
|
20240909,121300,377635415,2990,3000,3000,2990,2
|
|
20240909,121200,377629425,2990,3000,3000,2990,57
|
|
20240909,121100,377458985,2985,2985,2985,2985,0
|
|
20240909,121000,377458985,2985,2985,2985,2985,1
|
|
20240909,120900,377456000,2985,2985,3000,2985,86
|
|
20240909,120800,377199275,2985,2985,2985,2985,0
|
|
20240909,120700,377199275,2985,2985,2985,2985,0
|
|
20240909,120600,377199275,2985,3005,3005,2985,703
|
|
20240909,120500,375095120,3000,2985,3000,2985,2706
|
|
20240909,120400,366984990,2980,2980,2980,2980,1
|
|
20240909,120300,366982010,2980,2980,2980,2980,42
|
|
20240909,120200,366856850,2985,2985,2990,2985,48
|
|
20240909,120100,366713420,2985,2980,2985,2980,27
|
|
20240909,120000,366632830,2975,2975,2975,2975,0
|
|
20240909,115900,366632830,2975,2975,2975,2975,74
|
|
20240909,115800,366412680,2975,2975,2975,2975,0
|
|
20240909,115700,366412680,2975,2980,2980,2975,91
|
|
20240909,115600,366141630,2975,2975,2975,2975,0
|
|
20240909,115500,366141630,2975,2975,2975,2975,0
|
|
20240909,115400,366141630,2975,2975,2975,2975,0
|
|
20240909,115300,366141630,2975,2975,2975,2975,86
|
|
20240909,115200,365885780,2980,2980,2980,2980,14
|
|
20240909,115100,365844060,2980,2980,2980,2980,45
|
|
20240909,115000,365709960,2985,2980,2985,2980,4
|
|
20240909,114900,365698025,2985,2985,2985,2985,0
|
|
20240909,114800,365698025,2985,2985,2985,2985,0
|
|
20240909,114700,365698025,2985,2985,2985,2985,0
|
|
20240909,114600,365698025,2985,2985,2985,2985,0
|
|
20240909,114500,365698025,2985,2985,2985,2985,0
|
|
20240909,114400,365698025,2985,2985,2985,2985,0
|
|
20240909,114300,365698025,2985,2985,2985,2985,300
|
|
20240909,114200,364802525,2985,2985,2985,2985,0
|
|
20240909,114100,364802525,2985,2985,2985,2985,100
|
|
20240909,114000,364504025,2985,2985,2985,2985,0
|
|
20240909,113900,364504025,2985,2985,2985,2985,471
|
|
20240909,113800,363098090,2970,2970,2970,2970,122
|
|
20240909,113700,362735750,2970,2970,2970,2970,815
|
|
20240909,113600,360315200,2985,2985,2985,2985,0
|
|
20240909,113500,360315200,2985,2985,2985,2985,3
|
|
20240909,113400,360306245,2990,2990,2990,2990,0
|
|
20240909,113300,360306245,2990,2990,2990,2990,0
|
|
20240909,113200,360306245,2990,2980,2990,2980,14
|
|
20240909,113100,360264415,2975,2975,2975,2975,1
|
|
20240909,113000,360261440,2970,2990,2990,2970,31
|
|
20240909,112900,360169340,2970,2970,2970,2970,0
|
|
20240909,112800,360169340,2970,2970,2970,2970,2
|
|
20240909,112700,360163400,2990,2990,2990,2990,0
|
|
20240909,112600,360163400,2990,2985,2990,2985,45
|
|
20240909,112500,360028900,2990,2970,2990,2970,2
|
|
20240909,112400,360022940,2980,2985,2990,2980,1042
|
|
20240909,112300,356917690,2980,2990,2990,2980,302
|
|
20240909,112200,356017720,2990,2990,2990,2990,201
|
|
20240909,112100,355416730,2990,2985,2990,2985,112
|
|
20240909,112000,355082405,2980,2980,2980,2980,277
|
|
20240909,111900,354256945,2980,2985,2985,2980,243
|
|
20240909,111800,353532305,2985,2985,2985,2985,48
|
|
20240909,111700,353389025,2980,2970,2980,2970,2059
|
|
20240909,111600,347255315,2970,2965,2970,2965,351
|
|
20240909,111500,346212930,2965,2965,2965,2965,28
|
|
20240909,111400,346129910,2965,2965,2965,2965,8
|
|
20240909,111300,346106190,2965,2965,2965,2965,4
|
|
20240909,111200,346094330,2965,2965,2965,2965,0
|
|
20240909,111100,346094330,2965,2965,2965,2965,100
|
|
20240909,111000,345797830,2960,2965,2965,2960,100
|
|
20240909,110900,345501820,2970,2970,2970,2970,1
|
|
20240909,110800,345498850,2970,2970,2970,2970,1
|
|
20240909,110700,345495880,2970,2965,2970,2965,150
|
|
20240909,110600,345050405,2970,2970,2970,2970,0
|
|
20240909,110500,345050405,2970,2970,2970,2970,1
|
|
20240909,110400,345047435,2955,2955,2955,2955,1
|
|
20240909,110300,345044480,2955,2955,2955,2955,0
|
|
20240909,110200,345044480,2955,2955,2955,2955,1
|
|
20240909,110100,345041525,2955,2965,2965,2955,888
|
|
20240909,110000,342416000,2970,2970,2970,2970,0
|
|
20240909,105900,342416000,2970,2965,2970,2965,226
|
|
20240909,105800,341745080,2970,2970,2970,2970,0
|
|
20240909,105700,341745080,2970,2970,2970,2970,0
|
|
20240909,105600,341745080,2970,2970,2970,2970,168
|
|
20240909,105500,341246120,2970,2960,2970,2955,1836
|
|
20240909,105400,335818785,2970,2965,2970,2965,43
|
|
20240909,105300,335691270,2965,2965,2965,2965,2
|
|
20240909,105200,335685340,2965,2965,2965,2965,0
|
|
20240909,105100,335685340,2965,2965,2965,2955,30
|
|
20240909,105000,335596655,2970,2970,2970,2970,1
|
|
20240909,104900,335593685,2970,2965,2970,2965,451
|
|
20240909,104800,334254300,2965,2950,2965,2950,4050
|
|
20240909,104700,322264380,2960,2960,2960,2960,1
|
|
20240909,104600,322261420,2945,2945,2945,2945,0
|
|
20240909,104500,322261420,2945,2945,2945,2945,0
|
|
20240909,104400,322261420,2945,2945,2945,2945,0
|
|
20240909,104300,322261420,2945,2945,2945,2945,0
|
|
20240909,104200,322261420,2945,2945,2945,2945,1
|
|
20240909,104100,322258475,2945,2945,2945,2945,7
|
|
20240909,104000,322237860,2945,2965,2965,2945,21
|
|
20240909,103900,322175995,2945,2945,2945,2945,0
|
|
20240909,103800,322175995,2945,2945,2945,2945,0
|
|
20240909,103700,322175995,2945,2945,2945,2945,0
|
|
20240909,103600,322175995,2945,2945,2945,2945,0
|
|
20240909,103500,322175995,2945,2945,2945,2945,10
|
|
20240909,103400,322146545,2945,2955,2955,2945,1000
|
|
20240909,103300,319196640,2960,2960,2960,2960,201
|
|
20240909,103200,318601680,2960,2960,2960,2960,60
|
|
20240909,103100,318424080,2965,2960,2965,2960,136
|
|
20240909,103000,318021470,2960,2960,2960,2960,9
|
|
20240909,102900,317994830,2960,2960,2960,2960,0
|
|
20240909,102800,317994830,2960,2960,2960,2960,12
|
|
20240909,102700,317959310,2950,2955,2960,2950,138
|
|
20240909,102600,317551030,2955,2955,2955,2955,1
|
|
20240909,102500,317548075,2950,2950,2950,2950,1
|
|
20240909,102400,317545125,2940,2940,2940,2940,0
|
|
20240909,102300,317545125,2940,2940,2950,2940,532
|
|
20240909,102200,315981015,2940,2940,2940,2940,0
|
|
20240909,102100,315981015,2940,2940,2940,2940,101
|
|
20240909,102000,315684075,2940,2940,2945,2940,7006
|
|
20240909,101900,295086185,2945,2945,2945,2940,1187
|
|
20240909,101800,291593395,2945,2970,2970,2945,5047
|
|
20240909,101700,276677595,2980,2980,2980,2980,0
|
|
20240909,101600,276677595,2980,2980,2980,2980,0
|
|
20240909,101500,276677595,2980,2980,2980,2980,0
|
|
20240909,101400,276677595,2980,2980,2980,2980,0
|
|
20240909,101300,276677595,2980,2980,2980,2980,210
|
|
20240909,101200,276051795,2980,2980,2980,2975,46
|
|
20240909,101100,275914760,2980,2980,2980,2980,699
|
|
20240909,101000,273831740,2980,2980,2980,2980,8
|
|
20240909,100900,273807900,2965,2965,2965,2965,0
|
|
20240909,100800,273807900,2965,2965,2965,2965,2445
|
|
20240909,100700,266558475,2980,2975,2980,2975,119
|
|
20240909,100600,266203910,2980,2970,2980,2970,510
|
|
20240909,100500,264688630,2955,2955,2955,2955,30
|
|
20240909,100400,264599980,2955,2955,2955,2955,0
|
|
20240909,100300,264599980,2955,2955,2955,2955,92
|
|
20240909,100200,264328120,2955,2955,2955,2955,100
|
|
20240909,100100,264032620,2955,2955,2955,2955,9
|
|
20240909,100000,264006025,2955,2955,2955,2955,20
|
|
20240909,095900,263946925,2960,2960,2960,2960,90
|
|
20240909,095800,263680525,2960,2960,2960,2960,60
|
|
20240909,095700,263502925,2955,2955,2955,2955,0
|
|
20240909,095600,263502925,2955,2970,2970,2955,566
|
|
20240909,095500,261822275,2970,2970,2970,2970,360
|
|
20240909,095400,260753075,2970,2980,2980,2970,44
|
|
20240909,095300,260622385,2980,2980,2980,2975,1381
|
|
20240909,095200,256511725,2980,2980,2980,2980,17
|
|
20240909,095100,256461065,2990,2985,2990,2980,369
|
|
20240909,095000,255360585,2995,3000,3000,2980,819
|
|
20240909,094900,252908080,3000,2990,3000,2985,1765
|
|
20240909,094800,247618625,2985,2985,2985,2975,171
|
|
20240909,094700,247108785,2985,2985,2985,2980,196
|
|
20240909,094600,246523785,2985,2960,2985,2960,3198
|
|
20240909,094500,237003500,2970,2960,2970,2960,543
|
|
20240909,094400,235393540,2950,2955,2960,2940,177
|
|
20240909,094300,234870520,2960,2960,2960,2960,43
|
|
20240909,094200,234743240,2960,2955,2960,2940,1069
|
|
20240909,094100,231596220,2955,2940,2955,2940,1858
|
|
20240909,094000,226127250,2940,2940,2940,2940,194
|
|
20240909,093900,225556890,2940,2940,2940,2940,57
|
|
20240909,093800,225389310,2945,2920,2945,2920,3221
|
|
20240909,093700,215931340,2920,2920,2920,2920,1
|
|
20240909,093600,215928420,2940,2940,2940,2940,347
|
|
20240909,093500,214908240,2940,2940,2940,2940,16
|
|
20240909,093400,214861200,2935,2930,2940,2930,859
|
|
20240909,093300,212344275,2930,2945,2945,2930,744
|
|
20240909,093200,210163905,2945,2930,2945,2930,122
|
|
20240909,093100,209805520,2930,2925,2940,2925,1725
|
|
20240909,093000,204752680,2910,2910,2910,2910,6
|
|
20240909,092900,204735220,2905,2905,2905,2905,621
|
|
20240909,092800,202931215,2900,2900,2900,2900,0
|
|
20240909,092700,202931215,2900,2905,2905,2900,33
|
|
20240909,092600,202835415,2900,2900,2900,2900,7
|
|
20240909,092500,202815115,2925,2925,2925,2925,1
|
|
20240909,092400,202812190,2915,2905,2915,2890,2199
|
|
20240909,092300,196438915,2930,2920,2930,2905,1185
|
|
20240909,092200,192989380,2930,2930,2930,2930,10
|
|
20240909,092100,192960080,2920,2920,2920,2920,162
|
|
20240909,092000,192487040,2920,2925,2930,2920,1783
|
|
20240909,091900,187263065,2920,2910,2920,2910,102
|
|
20240909,091800,186966045,2920,2920,2920,2920,355
|
|
20240909,091700,185929445,2920,2905,2920,2905,1305
|
|
20240909,091600,182137205,2905,2930,2930,2905,5
|
|
20240909,091500,182122655,2905,2915,2915,2905,2019
|
|
20240909,091400,176248845,2930,2930,2930,2930,0
|
|
20240909,091300,176248845,2930,2930,2930,2930,50
|
|
20240909,091200,176102345,2930,2915,2930,2915,1213
|
|
20240909,091100,172566380,2920,2925,2930,2915,418
|
|
20240909,091000,171345705,2935,2930,2935,2930,84
|
|
20240909,090900,171099345,2940,2920,2940,2915,1924
|
|
20240909,090800,165448905,2920,2895,2920,2895,6391
|
|
20240909,090700,146872970,2895,2880,2895,2875,1572
|
|
20240909,090600,142330870,2890,2885,2890,2880,1992
|
|
20240909,090500,136589295,2885,2895,2900,2880,8480
|
|
20240909,090400,112100240,2885,2880,2905,2870,4246
|
|
20240909,090300,99822565,2870,2930,2930,2870,14904
|
|
20240909,090200,56629490,2915,2940,2940,2915,3271
|
|
20240909,090100,47064630,2940,2935,2970,2930,3693
|
|
20240909,090000,36165515,2930,2955,2965,2930,12260
|