648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,194500,367655960,2410,2410,2410,2410,10166
|
|
20240927,194400,367655960,2410,2410,2410,2410,0
|
|
20240927,194300,367655960,2410,2410,2410,2410,0
|
|
20240927,194200,367655960,2410,2410,2410,2410,0
|
|
20240927,194100,367655960,2410,2410,2410,2410,0
|
|
20240927,194000,367655960,2410,2410,2410,2410,0
|
|
20240927,193900,367655960,2410,2410,2410,2410,0
|
|
20240927,193800,367655960,2410,2410,2410,2410,0
|
|
20240927,193700,367655960,2410,2410,2410,2410,0
|
|
20240927,193600,367655960,2410,2410,2410,2410,0
|
|
20240927,193500,367655960,2410,2410,2410,2410,0
|
|
20240927,193400,367655960,2410,2410,2410,2410,0
|
|
20240927,193300,367655960,2410,2410,2410,2410,0
|
|
20240927,193200,367655960,2410,2410,2410,2410,0
|
|
20240927,193100,367655960,2410,2410,2410,2410,0
|
|
20240927,193000,367655960,2410,2410,2410,2410,0
|
|
20240927,192900,367655960,2410,2410,2410,2410,0
|
|
20240927,192800,367655960,2410,2410,2410,2410,0
|
|
20240927,192700,367655960,2410,2410,2410,2410,0
|
|
20240927,192600,367655960,2410,2410,2410,2410,0
|
|
20240927,192500,367655960,2410,2410,2410,2410,0
|
|
20240927,192400,367655960,2410,2410,2410,2410,0
|
|
20240927,192300,367655960,2410,2410,2410,2410,0
|
|
20240927,192200,367655960,2410,2410,2410,2410,0
|
|
20240927,192100,367655960,2410,2410,2410,2410,0
|
|
20240927,192000,367655960,2410,2410,2410,2410,0
|
|
20240927,191900,367655960,2410,2410,2410,2410,0
|
|
20240927,191800,367655960,2410,2410,2410,2410,0
|
|
20240927,191700,367655960,2410,2410,2410,2410,0
|
|
20240927,191600,367655960,2410,2410,2410,2410,0
|
|
20240927,191500,367655960,2410,2410,2410,2410,10166
|
|
20240927,191400,367655960,2410,2410,2410,2410,0
|
|
20240927,191300,367655960,2410,2410,2410,2410,0
|
|
20240927,191200,367655960,2410,2410,2410,2410,0
|
|
20240927,191100,367655960,2410,2410,2410,2410,0
|
|
20240927,191000,367655960,2410,2410,2410,2410,0
|
|
20240927,190900,367655960,2410,2410,2410,2410,0
|
|
20240927,190800,367655960,2410,2410,2410,2410,0
|
|
20240927,190700,367655960,2410,2410,2410,2410,0
|
|
20240927,190600,367655960,2410,2410,2410,2410,0
|
|
20240927,190500,367655960,2410,2410,2410,2410,0
|
|
20240927,190400,367655960,2410,2410,2410,2410,0
|
|
20240927,190300,367655960,2410,2410,2410,2410,0
|
|
20240927,190200,367655960,2410,2410,2410,2410,0
|
|
20240927,190100,367655960,2410,2410,2410,2410,0
|
|
20240927,190000,367655960,2410,2410,2410,2410,0
|
|
20240927,185900,367655960,2410,2410,2410,2410,0
|
|
20240927,185800,367655960,2410,2410,2410,2410,0
|
|
20240927,185700,367655960,2410,2410,2410,2410,0
|
|
20240927,185600,367655960,2410,2410,2410,2410,0
|
|
20240927,185500,367655960,2410,2410,2410,2410,0
|
|
20240927,185400,367655960,2410,2410,2410,2410,0
|
|
20240927,185300,367655960,2410,2410,2410,2410,0
|
|
20240927,185200,367655960,2410,2410,2410,2410,0
|
|
20240927,185100,367655960,2410,2410,2410,2410,0
|
|
20240927,185000,367655960,2410,2410,2410,2410,0
|
|
20240927,184900,367655960,2410,2410,2410,2410,0
|
|
20240927,184800,367655960,2410,2410,2410,2410,0
|
|
20240927,184700,367655960,2410,2410,2410,2410,0
|
|
20240927,184600,367655960,2410,2410,2410,2410,0
|
|
20240927,184500,367655960,2410,2410,2410,2410,10166
|
|
20240927,184400,367655960,2410,2410,2410,2410,0
|
|
20240927,184300,367655960,2410,2410,2410,2410,0
|
|
20240927,184200,367655960,2410,2410,2410,2410,0
|
|
20240927,184100,367655960,2410,2410,2410,2410,0
|
|
20240927,184000,367655960,2410,2410,2410,2410,0
|
|
20240927,183900,367655960,2410,2410,2410,2410,0
|
|
20240927,183800,367655960,2410,2410,2410,2410,0
|
|
20240927,183700,367655960,2410,2410,2410,2410,0
|
|
20240927,183600,367655960,2410,2410,2410,2410,0
|
|
20240927,183500,367655960,2410,2410,2410,2410,0
|
|
20240927,183400,367655960,2410,2410,2410,2410,0
|
|
20240927,183300,367655960,2410,2410,2410,2410,0
|
|
20240927,183200,367655960,2410,2410,2410,2410,0
|
|
20240927,183100,367655960,2410,2410,2410,2410,0
|
|
20240927,183000,367655960,2410,2410,2410,2410,0
|
|
20240927,182900,367655960,2410,2410,2410,2410,0
|
|
20240927,182800,367655960,2410,2410,2410,2410,0
|
|
20240927,182700,367655960,2410,2410,2410,2410,0
|
|
20240927,182600,367655960,2410,2410,2410,2410,0
|
|
20240927,182500,367655960,2410,2410,2410,2410,0
|
|
20240927,182400,367655960,2410,2410,2410,2410,0
|
|
20240927,182300,367655960,2410,2410,2410,2410,0
|
|
20240927,182200,367655960,2410,2410,2410,2410,0
|
|
20240927,182100,367655960,2410,2410,2410,2410,0
|
|
20240927,182000,367655960,2410,2410,2410,2410,0
|
|
20240927,181900,367655960,2410,2410,2410,2410,0
|
|
20240927,181800,367655960,2410,2410,2410,2410,0
|
|
20240927,181700,367655960,2410,2410,2410,2410,0
|
|
20240927,181600,367655960,2410,2410,2410,2410,0
|
|
20240927,181500,367655960,2410,2410,2410,2410,10166
|
|
20240927,181400,367655960,2410,2410,2410,2410,0
|
|
20240927,181300,367655960,2410,2410,2410,2410,0
|
|
20240927,181200,367655960,2410,2410,2410,2410,0
|
|
20240927,181100,367655960,2410,2410,2410,2410,0
|
|
20240927,181000,367655960,2410,2410,2410,2410,0
|
|
20240927,180900,367655960,2410,2410,2410,2410,0
|
|
20240927,180800,367655960,2410,2410,2410,2410,0
|
|
20240927,180700,367655960,2410,2410,2410,2410,0
|
|
20240927,180600,367655960,2410,2410,2410,2410,0
|
|
20240927,180500,367655960,2410,2410,2410,2410,0
|
|
20240927,180400,367655960,2410,2410,2410,2410,0
|
|
20240927,180300,367655960,2410,2410,2410,2410,0
|
|
20240927,180200,367655960,2410,2410,2410,2410,0
|
|
20240927,180100,367655960,2410,2410,2410,2410,0
|
|
20240927,180000,367655960,2410,2410,2410,2410,0
|
|
20240927,175900,367655960,2410,2410,2410,2410,0
|
|
20240927,175800,367655960,2410,2410,2410,2410,0
|
|
20240927,175700,367655960,2410,2410,2410,2410,0
|
|
20240927,175600,367655960,2410,2410,2410,2410,0
|
|
20240927,175500,367655960,2410,2410,2410,2410,0
|
|
20240927,175400,367655960,2410,2410,2410,2410,0
|
|
20240927,175300,367655960,2410,2410,2410,2410,0
|
|
20240927,175200,367655960,2410,2410,2410,2410,0
|
|
20240927,175100,367655960,2410,2410,2410,2410,0
|
|
20240927,175000,367655960,2410,2410,2410,2410,0
|
|
20240927,174900,367655960,2410,2410,2410,2410,0
|
|
20240927,174800,367655960,2410,2410,2410,2410,0
|
|
20240927,174700,367655960,2410,2410,2410,2410,0
|
|
20240927,174600,367655960,2410,2410,2410,2410,0
|
|
20240927,174500,367655960,2410,2410,2410,2410,10166
|
|
20240927,174400,367655960,2410,2410,2410,2410,0
|
|
20240927,174300,367655960,2410,2410,2410,2410,0
|
|
20240927,174200,367655960,2410,2410,2410,2410,0
|
|
20240927,174100,367655960,2410,2410,2410,2410,0
|
|
20240927,174000,367655960,2410,2410,2410,2410,0
|
|
20240927,173900,367655960,2410,2410,2410,2410,0
|
|
20240927,173800,367655960,2410,2410,2410,2410,0
|
|
20240927,173700,367655960,2410,2410,2410,2410,0
|
|
20240927,173600,367655960,2410,2410,2410,2410,0
|
|
20240927,173500,367655960,2410,2410,2410,2410,0
|
|
20240927,173400,367655960,2410,2410,2410,2410,0
|
|
20240927,173300,367655960,2410,2410,2410,2410,0
|
|
20240927,173200,367655960,2410,2410,2410,2410,0
|
|
20240927,173100,367655960,2410,2410,2410,2410,0
|
|
20240927,173000,367655960,2410,2410,2410,2410,0
|
|
20240927,172900,367655960,2410,2410,2410,2410,0
|
|
20240927,172800,367655960,2410,2410,2410,2410,0
|
|
20240927,172700,367655960,2410,2410,2410,2410,0
|
|
20240927,172600,367655960,2410,2410,2410,2410,0
|
|
20240927,172500,367655960,2410,2410,2410,2410,0
|
|
20240927,172400,367655960,2410,2410,2410,2410,0
|
|
20240927,172300,367655960,2410,2410,2410,2410,0
|
|
20240927,172200,367655960,2410,2410,2410,2410,0
|
|
20240927,172100,367655960,2410,2410,2410,2410,0
|
|
20240927,172000,367655960,2410,2410,2410,2410,0
|
|
20240927,171900,367655960,2410,2410,2410,2410,0
|
|
20240927,171800,367655960,2410,2410,2410,2410,0
|
|
20240927,171700,367655960,2410,2410,2410,2410,0
|
|
20240927,171600,367655960,2410,2410,2410,2410,0
|
|
20240927,171500,367655960,2410,2410,2410,2410,10166
|
|
20240927,171400,367655960,2410,2410,2410,2410,0
|
|
20240927,171300,367655960,2410,2410,2410,2410,0
|
|
20240927,171200,367655960,2410,2410,2410,2410,0
|
|
20240927,171100,367655960,2410,2410,2410,2410,0
|
|
20240927,171000,367655960,2410,2410,2410,2410,0
|
|
20240927,170900,367655960,2410,2410,2410,2410,0
|
|
20240927,170800,367655960,2410,2410,2410,2410,0
|
|
20240927,170700,367655960,2410,2410,2410,2410,0
|
|
20240927,170600,367655960,2410,2410,2410,2410,0
|
|
20240927,170500,367655960,2410,2410,2410,2410,0
|
|
20240927,170400,367655960,2410,2410,2410,2410,0
|
|
20240927,170300,367655960,2410,2410,2410,2410,0
|
|
20240927,170200,367655960,2410,2410,2410,2410,0
|
|
20240927,170100,367655960,2410,2410,2410,2410,0
|
|
20240927,170000,367655960,2410,2410,2410,2410,0
|
|
20240927,165900,367655960,2410,2410,2410,2410,0
|
|
20240927,165800,367655960,2410,2410,2410,2410,0
|
|
20240927,165700,367655960,2410,2410,2410,2410,0
|
|
20240927,165600,367655960,2410,2410,2410,2410,0
|
|
20240927,165500,367655960,2410,2410,2410,2410,0
|
|
20240927,165400,367655960,2410,2410,2410,2410,0
|
|
20240927,165300,367655960,2410,2410,2410,2410,0
|
|
20240927,165200,367655960,2410,2410,2410,2410,0
|
|
20240927,165100,367655960,2410,2410,2410,2410,0
|
|
20240927,165000,367655960,2410,2410,2410,2410,0
|
|
20240927,164900,367655960,2410,2410,2410,2410,0
|
|
20240927,164800,367655960,2410,2410,2410,2410,0
|
|
20240927,164700,367655960,2410,2410,2410,2410,0
|
|
20240927,164600,367655960,2410,2410,2410,2410,0
|
|
20240927,164500,367655960,2410,2410,2410,2410,10166
|
|
20240927,164400,367655960,2410,2410,2410,2410,0
|
|
20240927,164300,367655960,2410,2410,2410,2410,0
|
|
20240927,164200,367655960,2410,2410,2410,2410,0
|
|
20240927,164100,367655960,2410,2410,2410,2410,0
|
|
20240927,164000,367655960,2410,2410,2410,2410,0
|
|
20240927,163900,367655960,2410,2410,2410,2410,0
|
|
20240927,163800,367655960,2410,2410,2410,2410,0
|
|
20240927,163700,367655960,2410,2410,2410,2410,0
|
|
20240927,163600,367655960,2410,2410,2410,2410,0
|
|
20240927,163500,367655960,2410,2410,2410,2410,0
|
|
20240927,163400,367655960,2410,2410,2410,2410,0
|
|
20240927,163300,367655960,2410,2410,2410,2410,0
|
|
20240927,163200,367655960,2410,2410,2410,2410,0
|
|
20240927,163100,367655960,2410,2410,2410,2410,0
|
|
20240927,163000,367655960,2410,2410,2410,2410,0
|
|
20240927,162900,367655960,2410,2410,2410,2410,0
|
|
20240927,162800,367655960,2410,2410,2410,2410,0
|
|
20240927,162700,367655960,2410,2410,2410,2410,0
|
|
20240927,162600,367655960,2410,2410,2410,2410,0
|
|
20240927,162500,367655960,2410,2410,2410,2410,0
|
|
20240927,162400,367655960,2410,2410,2410,2410,0
|
|
20240927,162300,367655960,2410,2410,2410,2410,0
|
|
20240927,162200,367655960,2410,2410,2410,2410,0
|
|
20240927,162100,367655960,2410,2410,2410,2410,0
|
|
20240927,162000,367655960,2410,2410,2410,2410,0
|
|
20240927,161900,367655960,2410,2410,2410,2410,0
|
|
20240927,161800,367655960,2410,2410,2410,2410,0
|
|
20240927,161700,367655960,2410,2410,2410,2410,0
|
|
20240927,161600,367655960,2410,2410,2410,2410,0
|
|
20240927,161500,367655960,2410,2410,2410,2410,10166
|
|
20240927,161400,367655960,2410,2410,2410,2410,0
|
|
20240927,161300,367655960,2410,2410,2410,2410,0
|
|
20240927,161200,367655960,2410,2410,2410,2410,0
|
|
20240927,161100,367655960,2410,2410,2410,2410,0
|
|
20240927,161000,367655960,2410,2410,2410,2410,0
|
|
20240927,160900,367655960,2410,2410,2410,2410,0
|
|
20240927,160800,367655960,2410,2410,2410,2410,0
|
|
20240927,160700,367655960,2410,2410,2410,2410,0
|
|
20240927,160600,367655960,2410,2410,2410,2410,0
|
|
20240927,160500,367655960,2410,2410,2410,2410,0
|
|
20240927,160400,367655960,2410,2410,2410,2410,0
|
|
20240927,160300,367655960,2410,2410,2410,2410,0
|
|
20240927,160200,367655960,2410,2410,2410,2410,0
|
|
20240927,160100,367655960,2410,2410,2410,2410,0
|
|
20240927,160000,367655960,2410,2410,2410,2410,0
|
|
20240927,155900,367655960,2410,2410,2410,2410,0
|
|
20240927,155800,367655960,2410,2410,2410,2410,0
|
|
20240927,155700,367655960,2410,2410,2410,2410,0
|
|
20240927,155600,367655960,2410,2410,2410,2410,0
|
|
20240927,155500,367655960,2410,2410,2410,2410,0
|
|
20240927,155400,367655960,2410,2410,2410,2410,0
|
|
20240927,155300,367655960,2410,2410,2410,2410,0
|
|
20240927,155200,367655960,2410,2410,2410,2410,0
|
|
20240927,155100,367655960,2410,2410,2410,2410,0
|
|
20240927,155000,367655960,2410,2410,2410,2410,0
|
|
20240927,154900,367655960,2410,2410,2410,2410,0
|
|
20240927,154800,367655960,2410,2410,2410,2410,0
|
|
20240927,154700,367655960,2410,2410,2410,2410,0
|
|
20240927,154600,367655960,2410,2410,2410,2410,0
|
|
20240927,154500,367655960,2410,2410,2410,2410,10166
|
|
20240927,154400,367655960,2410,2410,2410,2410,0
|
|
20240927,154300,367655960,2410,2410,2410,2410,0
|
|
20240927,154200,367655960,2410,2410,2410,2410,0
|
|
20240927,154100,367655960,2410,2410,2410,2410,0
|
|
20240927,154000,367655960,2410,2410,2410,2410,0
|
|
20240927,153900,367655960,2410,2410,2410,2410,0
|
|
20240927,153800,367655960,2410,2410,2410,2410,0
|
|
20240927,153700,367655960,2410,2410,2410,2410,0
|
|
20240927,153600,367655960,2410,2410,2410,2410,0
|
|
20240927,153500,367655960,2410,2410,2410,2410,0
|
|
20240927,153400,367655960,2410,2410,2410,2410,0
|
|
20240927,153300,367655960,2410,2410,2410,2410,0
|
|
20240927,153200,367655960,2410,2410,2410,2410,0
|
|
20240927,153100,367655960,2410,2410,2410,2410,0
|
|
20240927,153000,367655960,2410,2410,2410,2410,10166
|
|
20240927,152900,343155900,2425,2425,2425,2425,0
|
|
20240927,152800,343155900,2425,2425,2425,2425,0
|
|
20240927,152700,343155900,2425,2425,2425,2425,0
|
|
20240927,152600,343155900,2425,2425,2425,2425,0
|
|
20240927,152500,343155900,2425,2425,2425,2425,0
|
|
20240927,152400,343155900,2425,2425,2425,2425,0
|
|
20240927,152300,343155900,2425,2425,2425,2425,0
|
|
20240927,152200,343155900,2425,2425,2425,2425,0
|
|
20240927,152100,343155900,2425,2425,2425,2425,0
|
|
20240927,152000,343155900,2425,2425,2425,2425,0
|
|
20240927,151900,343155900,2425,2425,2425,2425,141
|
|
20240927,151800,342813975,2425,2425,2425,2425,0
|
|
20240927,151700,342813975,2425,2415,2425,2415,44
|
|
20240927,151600,342707495,2415,2425,2425,2415,18
|
|
20240927,151500,342664015,2425,2425,2425,2425,0
|
|
20240927,151400,342664015,2425,2425,2425,2415,33
|
|
20240927,151300,342584230,2425,2425,2425,2425,65
|
|
20240927,151200,342426605,2420,2420,2420,2420,0
|
|
20240927,151100,342426605,2420,2425,2425,2420,534
|
|
20240927,151000,341134315,2430,2420,2430,2420,330
|
|
20240927,150900,340335605,2425,2425,2425,2425,100
|
|
20240927,150800,340093105,2430,2430,2430,2430,3
|
|
20240927,150700,340085815,2435,2435,2435,2435,0
|
|
20240927,150600,340085815,2435,2430,2435,2430,204
|
|
20240927,150500,339589855,2430,2430,2430,2430,10
|
|
20240927,150400,339565555,2420,2420,2420,2420,40
|
|
20240927,150300,339468755,2420,2430,2430,2420,65
|
|
20240927,150200,339311405,2430,2430,2430,2430,1013
|
|
20240927,150100,336849815,2430,2425,2430,2425,87
|
|
20240927,150000,336638740,2420,2420,2420,2420,0
|
|
20240927,145900,336638740,2420,2420,2420,2420,501
|
|
20240927,145800,335426320,2430,2430,2430,2430,0
|
|
20240927,145700,335426320,2430,2430,2430,2430,0
|
|
20240927,145600,335426320,2430,2430,2430,2430,38
|
|
20240927,145500,335333980,2430,2430,2430,2430,0
|
|
20240927,145400,335333980,2430,2430,2430,2430,0
|
|
20240927,145300,335333980,2430,2430,2430,2430,0
|
|
20240927,145200,335333980,2430,2430,2430,2430,0
|
|
20240927,145100,335333980,2430,2430,2430,2430,0
|
|
20240927,145000,335333980,2430,2430,2430,2430,0
|
|
20240927,144900,335333980,2430,2420,2430,2420,141
|
|
20240927,144800,334991430,2430,2430,2430,2425,1953
|
|
20240927,144700,330245645,2435,2435,2435,2435,22
|
|
20240927,144600,330192075,2430,2430,2430,2430,0
|
|
20240927,144500,330192075,2430,2430,2430,2430,2376
|
|
20240927,144400,324418395,2430,2430,2430,2430,4876
|
|
20240927,144300,312569715,2430,2425,2430,2425,162
|
|
20240927,144200,312176760,2430,2430,2430,2430,0
|
|
20240927,144100,312176760,2430,2425,2430,2425,600
|
|
20240927,144000,310721510,2420,2420,2420,2420,46
|
|
20240927,143900,310610190,2420,2420,2420,2420,1074
|
|
20240927,143800,308011110,2420,2420,2420,2420,0
|
|
20240927,143700,308011110,2420,2410,2420,2405,11400
|
|
20240927,143600,280447260,2415,2415,2415,2415,2000
|
|
20240927,143500,275617260,2410,2410,2410,2410,483
|
|
20240927,143400,274453230,2415,2415,2415,2415,0
|
|
20240927,143300,274453230,2415,2415,2415,2415,0
|
|
20240927,143200,274453230,2415,2415,2415,2415,5
|
|
20240927,143100,274441155,2415,2415,2415,2415,30
|
|
20240927,143000,274368705,2415,2415,2415,2415,0
|
|
20240927,142900,274368705,2415,2410,2415,2410,2
|
|
20240927,142800,274363880,2405,2410,2410,2405,700
|
|
20240927,142700,272679890,2410,2410,2410,2410,10
|
|
20240927,142600,272655790,2410,2410,2410,2410,0
|
|
20240927,142500,272655790,2410,2410,2410,2410,92
|
|
20240927,142400,272434070,2405,2410,2410,2405,992
|
|
20240927,142300,270043990,2410,2410,2410,2410,0
|
|
20240927,142200,270043990,2410,2410,2410,2410,0
|
|
20240927,142100,270043990,2410,2410,2410,2410,54
|
|
20240927,142000,269913850,2410,2410,2410,2410,0
|
|
20240927,141900,269913850,2410,2410,2410,2410,0
|
|
20240927,141800,269913850,2410,2410,2410,2410,0
|
|
20240927,141700,269913850,2410,2410,2410,2410,0
|
|
20240927,141600,269913850,2410,2410,2410,2410,1
|
|
20240927,141500,269911440,2415,2415,2415,2415,0
|
|
20240927,141400,269911440,2415,2415,2415,2415,0
|
|
20240927,141300,269911440,2415,2415,2415,2415,93
|
|
20240927,141200,269686845,2415,2410,2415,2410,5002
|
|
20240927,141100,257607025,2410,2410,2410,2410,750
|
|
20240927,141000,255799525,2410,2410,2410,2410,0
|
|
20240927,140900,255799525,2410,2410,2410,2410,260
|
|
20240927,140800,255172925,2410,2410,2410,2410,0
|
|
20240927,140700,255172925,2410,2410,2410,2410,601
|
|
20240927,140600,253724515,2410,2415,2415,2410,2722
|
|
20240927,140500,247160875,2415,2415,2415,2415,511
|
|
20240927,140400,245926810,2415,2415,2415,2415,10
|
|
20240927,140300,245902660,2420,2420,2420,2420,0
|
|
20240927,140200,245902660,2420,2420,2420,2420,0
|
|
20240927,140100,245902660,2420,2420,2420,2420,0
|
|
20240927,140000,245902660,2420,2420,2420,2420,5
|
|
20240927,135900,245890560,2415,2415,2415,2415,100
|
|
20240927,135800,245649060,2415,2415,2415,2415,10
|
|
20240927,135700,245624910,2415,2415,2415,2415,1000
|
|
20240927,135600,243209910,2415,2415,2415,2415,0
|
|
20240927,135500,243209910,2415,2415,2415,2415,0
|
|
20240927,135400,243209910,2415,2415,2415,2415,2
|
|
20240927,135300,243205080,2415,2415,2415,2415,27
|
|
20240927,135200,243139875,2415,2415,2415,2415,69
|
|
20240927,135100,242973240,2415,2415,2415,2415,0
|
|
20240927,135000,242973240,2415,2415,2415,2415,0
|
|
20240927,134900,242973240,2415,2415,2415,2415,161
|
|
20240927,134800,242584425,2415,2415,2415,2415,0
|
|
20240927,134700,242584425,2415,2415,2415,2415,218
|
|
20240927,134600,242057955,2410,2410,2410,2410,0
|
|
20240927,134500,242057955,2410,2410,2410,2410,0
|
|
20240927,134400,242057955,2410,2410,2410,2410,0
|
|
20240927,134300,242057955,2410,2410,2410,2410,2
|
|
20240927,134200,242053135,2415,2415,2415,2415,0
|
|
20240927,134100,242053135,2415,2415,2415,2415,0
|
|
20240927,134000,242053135,2415,2415,2415,2415,1
|
|
20240927,133900,242050720,2410,2410,2410,2410,1
|
|
20240927,133800,242048310,2405,2405,2405,2405,0
|
|
20240927,133700,242048310,2405,2405,2405,2405,0
|
|
20240927,133600,242048310,2405,2405,2405,2405,77
|
|
20240927,133500,241863125,2410,2415,2415,2410,62
|
|
20240927,133400,241713505,2410,2410,2410,2410,1
|
|
20240927,133300,241711095,2410,2410,2410,2410,601
|
|
20240927,133200,240262685,2410,2410,2410,2410,1
|
|
20240927,133100,240260275,2415,2415,2415,2415,4
|
|
20240927,133000,240250615,2415,2415,2415,2415,205
|
|
20240927,132900,239755540,2410,2410,2410,2410,426
|
|
20240927,132800,238728880,2405,2405,2405,2405,0
|
|
20240927,132700,238728880,2405,2410,2410,2405,5000
|
|
20240927,132600,226696965,2410,2410,2410,2410,0
|
|
20240927,132500,226696965,2410,2410,2410,2410,15
|
|
20240927,132400,226660815,2410,2410,2410,2410,0
|
|
20240927,132300,226660815,2410,2410,2415,2410,13
|
|
20240927,132200,226629460,2410,2415,2415,2410,1074
|
|
20240927,132100,224036140,2415,2415,2415,2415,15
|
|
20240927,132000,223999915,2415,2415,2415,2415,0
|
|
20240927,131900,223999915,2415,2415,2415,2415,100
|
|
20240927,131800,223758415,2415,2415,2415,2415,1
|
|
20240927,131700,223756000,2410,2410,2410,2410,0
|
|
20240927,131600,223756000,2410,2410,2410,2410,11
|
|
20240927,131500,223729490,2410,2410,2410,2410,9
|
|
20240927,131400,223707800,2410,2410,2410,2410,35
|
|
20240927,131300,223623450,2410,2410,2410,2410,691
|
|
20240927,131200,221958140,2410,2405,2410,2405,76
|
|
20240927,131100,221775195,2410,2405,2410,2405,1341
|
|
20240927,131000,218548850,2405,2410,2410,2405,124
|
|
20240927,130900,218250580,2410,2410,2415,2405,1125
|
|
20240927,130800,215544540,2415,2415,2415,2415,3000
|
|
20240927,130700,208299540,2415,2425,2425,2415,1368
|
|
20240927,130600,204995640,2425,2425,2425,2425,82
|
|
20240927,130500,204796790,2410,2420,2420,2410,10955
|
|
20240927,130400,178383745,2430,2430,2430,2430,0
|
|
20240927,130300,178383745,2430,2430,2430,2430,0
|
|
20240927,130200,178383745,2430,2430,2430,2430,1
|
|
20240927,130100,178381315,2420,2420,2420,2420,1030
|
|
20240927,130000,175888715,2420,2420,2420,2420,1109
|
|
20240927,125900,173204935,2425,2425,2425,2425,0
|
|
20240927,125800,173204935,2425,2425,2425,2425,2
|
|
20240927,125700,173200085,2430,2430,2430,2430,0
|
|
20240927,125600,173200085,2430,2430,2430,2430,0
|
|
20240927,125500,173200085,2430,2420,2430,2420,38
|
|
20240927,125400,173107775,2420,2420,2420,2420,1
|
|
20240927,125300,173105355,2435,2435,2435,2435,0
|
|
20240927,125200,173105355,2435,2435,2435,2435,0
|
|
20240927,125100,173105355,2435,2435,2435,2435,0
|
|
20240927,125000,173105355,2435,2435,2435,2435,0
|
|
20240927,124900,173105355,2435,2430,2435,2420,7251
|
|
20240927,124800,155539970,2440,2440,2440,2440,2
|
|
20240927,124700,155535090,2440,2440,2440,2440,0
|
|
20240927,124600,155535090,2440,2440,2440,2440,0
|
|
20240927,124500,155535090,2440,2440,2440,2440,5
|
|
20240927,124400,155522890,2435,2435,2435,2435,55
|
|
20240927,124300,155388965,2440,2440,2440,2440,0
|
|
20240927,124200,155388965,2440,2440,2440,2440,0
|
|
20240927,124100,155388965,2440,2440,2440,2440,0
|
|
20240927,124000,155388965,2440,2440,2440,2440,0
|
|
20240927,123900,155388965,2440,2440,2440,2440,0
|
|
20240927,123800,155388965,2440,2440,2440,2440,0
|
|
20240927,123700,155388965,2440,2440,2440,2440,0
|
|
20240927,123600,155388965,2440,2435,2440,2435,2
|
|
20240927,123500,155384090,2440,2440,2440,2440,0
|
|
20240927,123400,155384090,2440,2440,2440,2440,0
|
|
20240927,123300,155384090,2440,2440,2440,2440,0
|
|
20240927,123200,155384090,2440,2440,2440,2440,0
|
|
20240927,123100,155384090,2440,2440,2440,2440,0
|
|
20240927,123000,155384090,2440,2440,2440,2440,0
|
|
20240927,122900,155384090,2440,2440,2440,2440,0
|
|
20240927,122800,155384090,2440,2440,2440,2440,0
|
|
20240927,122700,155384090,2440,2440,2440,2435,111
|
|
20240927,122600,155113775,2440,2440,2440,2440,1
|
|
20240927,122500,155111335,2430,2430,2430,2430,0
|
|
20240927,122400,155111335,2430,2430,2430,2430,0
|
|
20240927,122300,155111335,2430,2430,2430,2430,500
|
|
20240927,122200,153896335,2440,2440,2440,2440,0
|
|
20240927,122100,153896335,2440,2440,2440,2440,0
|
|
20240927,122000,153896335,2440,2440,2440,2440,50
|
|
20240927,121900,153774335,2440,2440,2440,2440,50
|
|
20240927,121800,153652335,2440,2440,2440,2440,43
|
|
20240927,121700,153547415,2440,2440,2440,2440,0
|
|
20240927,121600,153547415,2440,2440,2440,2440,0
|
|
20240927,121500,153547415,2440,2440,2440,2440,0
|
|
20240927,121400,153547415,2440,2440,2440,2440,0
|
|
20240927,121300,153547415,2440,2440,2440,2440,50
|
|
20240927,121200,153425415,2440,2440,2440,2440,50
|
|
20240927,121100,153303415,2440,2430,2440,2425,601
|
|
20240927,121000,151844090,2430,2430,2430,2430,0
|
|
20240927,120900,151844090,2430,2430,2430,2430,0
|
|
20240927,120800,151844090,2430,2430,2430,2430,1368
|
|
20240927,120700,148519850,2440,2440,2440,2440,0
|
|
20240927,120600,148519850,2440,2440,2440,2440,0
|
|
20240927,120500,148519850,2440,2440,2440,2440,0
|
|
20240927,120400,148519850,2440,2440,2440,2440,0
|
|
20240927,120300,148519850,2440,2440,2440,2440,0
|
|
20240927,120200,148519850,2440,2440,2440,2440,5
|
|
20240927,120100,148507650,2430,2430,2430,2430,0
|
|
20240927,120000,148507650,2430,2440,2440,2430,120
|
|
20240927,115900,148215050,2440,2440,2440,2440,0
|
|
20240927,115800,148215050,2440,2440,2440,2440,0
|
|
20240927,115700,148215050,2440,2440,2440,2440,0
|
|
20240927,115600,148215050,2440,2440,2440,2440,0
|
|
20240927,115500,148215050,2440,2440,2440,2440,0
|
|
20240927,115400,148215050,2440,2440,2440,2440,0
|
|
20240927,115300,148215050,2440,2440,2440,2440,0
|
|
20240927,115200,148215050,2440,2440,2440,2440,0
|
|
20240927,115100,148215050,2440,2440,2440,2440,101
|
|
20240927,115000,147968610,2430,2430,2430,2430,30
|
|
20240927,114900,147895710,2430,2435,2435,2430,185
|
|
20240927,114800,147446155,2440,2440,2440,2440,0
|
|
20240927,114700,147446155,2440,2440,2440,2440,0
|
|
20240927,114600,147446155,2440,2440,2440,2440,61
|
|
20240927,114500,147297315,2440,2440,2440,2440,0
|
|
20240927,114400,147297315,2440,2440,2440,2440,0
|
|
20240927,114300,147297315,2440,2440,2440,2440,0
|
|
20240927,114200,147297315,2440,2440,2440,2440,0
|
|
20240927,114100,147297315,2440,2440,2440,2440,0
|
|
20240927,114000,147297315,2440,2440,2440,2440,0
|
|
20240927,113900,147297315,2440,2440,2440,2440,0
|
|
20240927,113800,147297315,2440,2440,2440,2440,1
|
|
20240927,113700,147294875,2430,2430,2430,2430,0
|
|
20240927,113600,147294875,2430,2430,2430,2430,0
|
|
20240927,113500,147294875,2430,2430,2430,2430,0
|
|
20240927,113400,147294875,2430,2430,2430,2430,642
|
|
20240927,113300,145734815,2445,2445,2445,2445,0
|
|
20240927,113200,145734815,2445,2445,2445,2445,0
|
|
20240927,113100,145734815,2445,2445,2445,2445,0
|
|
20240927,113000,145734815,2445,2445,2445,2445,0
|
|
20240927,112900,145734815,2445,2445,2445,2445,0
|
|
20240927,112800,145734815,2445,2445,2445,2445,0
|
|
20240927,112700,145734815,2445,2445,2445,2445,155
|
|
20240927,112600,145355840,2445,2445,2445,2445,0
|
|
20240927,112500,145355840,2445,2445,2445,2445,0
|
|
20240927,112400,145355840,2445,2445,2445,2445,2
|
|
20240927,112300,145350950,2445,2435,2445,2435,1000
|
|
20240927,112200,142915940,2435,2435,2435,2435,0
|
|
20240927,112100,142915940,2435,2430,2435,2430,4209
|
|
20240927,112000,132669380,2435,2435,2435,2435,1
|
|
20240927,111900,132666945,2430,2430,2430,2430,94
|
|
20240927,111800,132438525,2435,2435,2435,2435,0
|
|
20240927,111700,132438525,2435,2435,2435,2435,0
|
|
20240927,111600,132438525,2435,2435,2435,2435,715
|
|
20240927,111500,130697500,2435,2435,2435,2435,50
|
|
20240927,111400,130575750,2435,2435,2435,2435,1000
|
|
20240927,111300,128140750,2435,2435,2435,2435,0
|
|
20240927,111200,128140750,2435,2435,2435,2435,300
|
|
20240927,111100,127410250,2435,2435,2435,2435,0
|
|
20240927,111000,127410250,2435,2435,2435,2435,0
|
|
20240927,110900,127410250,2435,2435,2435,2435,0
|
|
20240927,110800,127410250,2435,2435,2435,2435,214
|
|
20240927,110700,126889160,2435,2435,2435,2435,1914
|
|
20240927,110600,122228570,2430,2430,2430,2430,1658
|
|
20240927,110500,118199630,2430,2430,2430,2430,150
|
|
20240927,110400,117835130,2435,2435,2435,2435,47
|
|
20240927,110300,117720685,2435,2435,2435,2435,1
|
|
20240927,110200,117718250,2435,2430,2440,2430,443
|
|
20240927,110100,116640750,2435,2435,2435,2435,0
|
|
20240927,110000,116640750,2435,2435,2435,2435,1000
|
|
20240927,105900,114205750,2435,2435,2435,2435,0
|
|
20240927,105800,114205750,2435,2435,2435,2435,2116
|
|
20240927,105700,109053290,2440,2445,2445,2440,1108
|
|
20240927,105600,106349520,2455,2455,2455,2455,0
|
|
20240927,105500,106349520,2455,2455,2455,2455,0
|
|
20240927,105400,106349520,2455,2455,2455,2455,0
|
|
20240927,105300,106349520,2455,2455,2455,2455,0
|
|
20240927,105200,106349520,2455,2455,2455,2455,0
|
|
20240927,105100,106349520,2455,2455,2455,2455,0
|
|
20240927,105000,106349520,2455,2455,2455,2455,0
|
|
20240927,104900,106349520,2455,2455,2455,2455,0
|
|
20240927,104800,106349520,2455,2455,2455,2455,0
|
|
20240927,104700,106349520,2455,2455,2455,2455,0
|
|
20240927,104600,106349520,2455,2455,2455,2455,0
|
|
20240927,104500,106349520,2455,2455,2455,2455,1
|
|
20240927,104400,106347065,2440,2440,2440,2440,50
|
|
20240927,104300,106225065,2440,2455,2455,2440,210
|
|
20240927,104200,105709665,2440,2440,2440,2440,0
|
|
20240927,104100,105709665,2440,2440,2440,2440,5
|
|
20240927,104000,105697465,2440,2440,2440,2440,20
|
|
20240927,103900,105648665,2440,2440,2440,2440,911
|
|
20240927,103800,103425825,2440,2445,2445,2440,3131
|
|
20240927,103700,95776015,2445,2450,2450,2445,3090
|
|
20240927,103600,88205730,2460,2460,2460,2460,1
|
|
20240927,103500,88203270,2450,2450,2450,2450,60
|
|
20240927,103400,88056270,2460,2460,2460,2460,0
|
|
20240927,103300,88056270,2460,2460,2460,2460,0
|
|
20240927,103200,88056270,2460,2455,2460,2455,61
|
|
20240927,103100,87906300,2455,2455,2455,2455,0
|
|
20240927,103000,87906300,2455,2455,2455,2455,0
|
|
20240927,102900,87906300,2455,2455,2455,2455,0
|
|
20240927,102800,87906300,2455,2455,2455,2455,1524
|
|
20240927,102700,84164880,2455,2455,2455,2455,84
|
|
20240927,102600,83958660,2465,2460,2465,2460,467
|
|
20240927,102500,82809835,2465,2465,2465,2465,0
|
|
20240927,102400,82809835,2465,2465,2465,2465,5
|
|
20240927,102300,82797510,2465,2465,2465,2465,5
|
|
20240927,102200,82785185,2460,2460,2460,2460,37
|
|
20240927,102100,82694165,2460,2460,2460,2460,50
|
|
20240927,102000,82571165,2465,2465,2465,2465,0
|
|
20240927,101900,82571165,2465,2465,2465,2465,199
|
|
20240927,101800,82080630,2470,2470,2470,2470,0
|
|
20240927,101700,82080630,2470,2470,2470,2470,0
|
|
20240927,101600,82080630,2470,2470,2470,2470,0
|
|
20240927,101500,82080630,2470,2470,2470,2470,99
|
|
20240927,101400,81836100,2470,2475,2475,2470,141
|
|
20240927,101300,81487625,2470,2470,2470,2470,117
|
|
20240927,101200,81198635,2475,2460,2475,2460,233
|
|
20240927,101100,80623125,2470,2465,2470,2465,200
|
|
20240927,101000,80129135,2460,2460,2460,2460,1500
|
|
20240927,100900,76439135,2455,2455,2455,2455,1
|
|
20240927,100800,76436680,2455,2455,2455,2455,55
|
|
20240927,100700,76301655,2460,2460,2460,2460,5
|
|
20240927,100600,76289355,2460,2460,2460,2460,1
|
|
20240927,100500,76286895,2460,2455,2460,2455,702
|
|
20240927,100400,74559990,2450,2450,2450,2450,0
|
|
20240927,100300,74559990,2450,2455,2455,2450,101
|
|
20240927,100200,74312535,2450,2450,2450,2450,0
|
|
20240927,100100,74312535,2450,2450,2450,2450,1
|
|
20240927,100000,74310085,2450,2450,2450,2450,0
|
|
20240927,095900,74310085,2450,2450,2450,2450,700
|
|
20240927,095800,72595085,2460,2460,2460,2460,0
|
|
20240927,095700,72595085,2460,2455,2460,2455,844
|
|
20240927,095600,70522815,2455,2455,2455,2455,1
|
|
20240927,095500,70520360,2450,2450,2450,2450,1
|
|
20240927,095400,70517910,2450,2450,2450,2450,1245
|
|
20240927,095300,67467660,2450,2450,2450,2450,150
|
|
20240927,095200,67100160,2450,2450,2450,2450,314
|
|
20240927,095100,66330860,2450,2450,2450,2450,0
|
|
20240927,095000,66330860,2450,2455,2455,2450,1188
|
|
20240927,094900,63419950,2460,2460,2460,2460,209
|
|
20240927,094800,62905810,2460,2455,2460,2455,30
|
|
20240927,094700,62832110,2450,2450,2450,2450,0
|
|
20240927,094600,62832110,2450,2455,2455,2450,373
|
|
20240927,094500,61917760,2455,2455,2455,2455,0
|
|
20240927,094400,61917760,2455,2455,2455,2455,20
|
|
20240927,094300,61868660,2460,2460,2460,2460,1
|
|
20240927,094200,61866200,2460,2460,2460,2460,1
|
|
20240927,094100,61863740,2460,2460,2460,2460,51
|
|
20240927,094000,61738280,2455,2455,2455,2455,1
|
|
20240927,093900,61735825,2460,2460,2460,2460,0
|
|
20240927,093800,61735825,2460,2450,2460,2450,139
|
|
20240927,093700,61395265,2450,2450,2450,2450,199
|
|
20240927,093600,60907715,2450,2450,2450,2450,50
|
|
20240927,093500,60785215,2460,2460,2460,2460,12
|
|
20240927,093400,60755695,2460,2450,2460,2450,3558
|
|
20240927,093300,52037495,2455,2455,2455,2455,0
|
|
20240927,093200,52037495,2455,2455,2455,2455,31
|
|
20240927,093100,51961390,2455,2455,2455,2455,1
|
|
20240927,093000,51958935,2450,2450,2450,2450,13
|
|
20240927,092900,51927085,2450,2450,2450,2450,150
|
|
20240927,092800,51559585,2460,2460,2460,2460,810
|
|
20240927,092700,49566985,2460,2460,2460,2460,6
|
|
20240927,092600,49552225,2460,2460,2460,2460,0
|
|
20240927,092500,49552225,2460,2460,2460,2460,201
|
|
20240927,092400,49057765,2455,2450,2455,2450,1501
|
|
20240927,092300,45380295,2460,2460,2460,2460,0
|
|
20240927,092200,45380295,2460,2455,2460,2455,3
|
|
20240927,092100,45372925,2445,2445,2445,2445,0
|
|
20240927,092000,45372925,2445,2445,2445,2445,0
|
|
20240927,091900,45372925,2445,2445,2445,2445,800
|
|
20240927,091800,43416925,2460,2445,2460,2445,134
|
|
20240927,091700,43087560,2455,2455,2455,2455,1
|
|
20240927,091600,43085105,2460,2460,2460,2460,0
|
|
20240927,091500,43085105,2460,2460,2460,2460,1
|
|
20240927,091400,43082645,2450,2450,2450,2450,0
|
|
20240927,091300,43082645,2450,2450,2450,2450,3400
|
|
20240927,091200,34752645,2450,2440,2450,2440,488
|
|
20240927,091100,33561915,2440,2445,2445,2440,1402
|
|
20240927,091000,30138880,2445,2465,2465,2440,2091
|
|
20240927,090900,25028880,2465,2455,2465,2455,104
|
|
20240927,090800,24773500,2450,2450,2450,2450,122
|
|
20240927,090700,24474600,2460,2455,2465,2455,252
|
|
20240927,090600,23854510,2450,2450,2450,2450,0
|
|
20240927,090500,23854510,2450,2455,2460,2450,341
|
|
20240927,090400,23018915,2475,2450,2480,2450,6016
|
|
20240927,090300,8253135,2450,2445,2450,2440,7
|
|
20240927,090200,8236040,2450,2450,2450,2450,0
|
|
20240927,090100,8236040,2450,2445,2450,2445,2696
|
|
20240927,090000,1633500,2420,2420,2420,2420,675
|