658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,195500,337648835,2840,2840,2840,2840,793
|
|
20240925,195400,337648835,2840,2840,2840,2840,0
|
|
20240925,195300,337648835,2840,2840,2840,2840,0
|
|
20240925,195200,337648835,2840,2840,2840,2840,0
|
|
20240925,195100,337648835,2840,2840,2840,2840,0
|
|
20240925,195000,337648835,2840,2840,2840,2840,0
|
|
20240925,194900,337648835,2840,2840,2840,2840,0
|
|
20240925,194800,337648835,2840,2840,2840,2840,0
|
|
20240925,194700,337648835,2840,2840,2840,2840,0
|
|
20240925,194600,337648835,2840,2840,2840,2840,0
|
|
20240925,194500,337648835,2840,2840,2840,2840,0
|
|
20240925,194400,337648835,2840,2840,2840,2840,0
|
|
20240925,194300,337648835,2840,2840,2840,2840,0
|
|
20240925,194200,337648835,2840,2840,2840,2840,0
|
|
20240925,194100,337648835,2840,2840,2840,2840,0
|
|
20240925,194000,337648835,2840,2840,2840,2840,0
|
|
20240925,193900,337648835,2840,2840,2840,2840,0
|
|
20240925,193800,337648835,2840,2840,2840,2840,0
|
|
20240925,193700,337648835,2840,2840,2840,2840,0
|
|
20240925,193600,337648835,2840,2840,2840,2840,0
|
|
20240925,193500,337648835,2840,2840,2840,2840,0
|
|
20240925,193400,337648835,2840,2840,2840,2840,0
|
|
20240925,193300,337648835,2840,2840,2840,2840,0
|
|
20240925,193200,337648835,2840,2840,2840,2840,0
|
|
20240925,193100,337648835,2840,2840,2840,2840,0
|
|
20240925,193000,337648835,2840,2840,2840,2840,0
|
|
20240925,192900,337648835,2840,2840,2840,2840,0
|
|
20240925,192800,337648835,2840,2840,2840,2840,0
|
|
20240925,192700,337648835,2840,2840,2840,2840,0
|
|
20240925,192600,337648835,2840,2840,2840,2840,0
|
|
20240925,192500,337648835,2840,2840,2840,2840,793
|
|
20240925,192400,337648835,2840,2840,2840,2840,0
|
|
20240925,192300,337648835,2840,2840,2840,2840,0
|
|
20240925,192200,337648835,2840,2840,2840,2840,0
|
|
20240925,192100,337648835,2840,2840,2840,2840,0
|
|
20240925,192000,337648835,2840,2840,2840,2840,0
|
|
20240925,191900,337648835,2840,2840,2840,2840,0
|
|
20240925,191800,337648835,2840,2840,2840,2840,0
|
|
20240925,191700,337648835,2840,2840,2840,2840,0
|
|
20240925,191600,337648835,2840,2840,2840,2840,0
|
|
20240925,191500,337648835,2840,2840,2840,2840,0
|
|
20240925,191400,337648835,2840,2840,2840,2840,0
|
|
20240925,191300,337648835,2840,2840,2840,2840,0
|
|
20240925,191200,337648835,2840,2840,2840,2840,0
|
|
20240925,191100,337648835,2840,2840,2840,2840,0
|
|
20240925,191000,337648835,2840,2840,2840,2840,0
|
|
20240925,190900,337648835,2840,2840,2840,2840,0
|
|
20240925,190800,337648835,2840,2840,2840,2840,0
|
|
20240925,190700,337648835,2840,2840,2840,2840,0
|
|
20240925,190600,337648835,2840,2840,2840,2840,0
|
|
20240925,190500,337648835,2840,2840,2840,2840,0
|
|
20240925,190400,337648835,2840,2840,2840,2840,0
|
|
20240925,190300,337648835,2840,2840,2840,2840,0
|
|
20240925,190200,337648835,2840,2840,2840,2840,0
|
|
20240925,190100,337648835,2840,2840,2840,2840,0
|
|
20240925,190000,337648835,2840,2840,2840,2840,0
|
|
20240925,185900,337648835,2840,2840,2840,2840,0
|
|
20240925,185800,337648835,2840,2840,2840,2840,0
|
|
20240925,185700,337648835,2840,2840,2840,2840,0
|
|
20240925,185600,337648835,2840,2840,2840,2840,0
|
|
20240925,185500,337648835,2840,2840,2840,2840,793
|
|
20240925,185400,337648835,2840,2840,2840,2840,0
|
|
20240925,185300,337648835,2840,2840,2840,2840,0
|
|
20240925,185200,337648835,2840,2840,2840,2840,0
|
|
20240925,185100,337648835,2840,2840,2840,2840,0
|
|
20240925,185000,337648835,2840,2840,2840,2840,0
|
|
20240925,184900,337648835,2840,2840,2840,2840,0
|
|
20240925,184800,337648835,2840,2840,2840,2840,0
|
|
20240925,184700,337648835,2840,2840,2840,2840,0
|
|
20240925,184600,337648835,2840,2840,2840,2840,0
|
|
20240925,184500,337648835,2840,2840,2840,2840,0
|
|
20240925,184400,337648835,2840,2840,2840,2840,0
|
|
20240925,184300,337648835,2840,2840,2840,2840,0
|
|
20240925,184200,337648835,2840,2840,2840,2840,0
|
|
20240925,184100,337648835,2840,2840,2840,2840,0
|
|
20240925,184000,337648835,2840,2840,2840,2840,0
|
|
20240925,183900,337648835,2840,2840,2840,2840,0
|
|
20240925,183800,337648835,2840,2840,2840,2840,0
|
|
20240925,183700,337648835,2840,2840,2840,2840,0
|
|
20240925,183600,337648835,2840,2840,2840,2840,0
|
|
20240925,183500,337648835,2840,2840,2840,2840,0
|
|
20240925,183400,337648835,2840,2840,2840,2840,0
|
|
20240925,183300,337648835,2840,2840,2840,2840,0
|
|
20240925,183200,337648835,2840,2840,2840,2840,0
|
|
20240925,183100,337648835,2840,2840,2840,2840,0
|
|
20240925,183000,337648835,2840,2840,2840,2840,0
|
|
20240925,182900,337648835,2840,2840,2840,2840,0
|
|
20240925,182800,337648835,2840,2840,2840,2840,0
|
|
20240925,182700,337648835,2840,2840,2840,2840,0
|
|
20240925,182600,337648835,2840,2840,2840,2840,0
|
|
20240925,182500,337648835,2840,2840,2840,2840,793
|
|
20240925,182400,337648835,2840,2840,2840,2840,0
|
|
20240925,182300,337648835,2840,2840,2840,2840,0
|
|
20240925,182200,337648835,2840,2840,2840,2840,0
|
|
20240925,182100,337648835,2840,2840,2840,2840,0
|
|
20240925,182000,337648835,2840,2840,2840,2840,0
|
|
20240925,181900,337648835,2840,2840,2840,2840,0
|
|
20240925,181800,337648835,2840,2840,2840,2840,0
|
|
20240925,181700,337648835,2840,2840,2840,2840,0
|
|
20240925,181600,337648835,2840,2840,2840,2840,0
|
|
20240925,181500,337648835,2840,2840,2840,2840,0
|
|
20240925,181400,337648835,2840,2840,2840,2840,0
|
|
20240925,181300,337648835,2840,2840,2840,2840,0
|
|
20240925,181200,337648835,2840,2840,2840,2840,0
|
|
20240925,181100,337648835,2840,2840,2840,2840,0
|
|
20240925,181000,337648835,2840,2840,2840,2840,0
|
|
20240925,180900,337648835,2840,2840,2840,2840,0
|
|
20240925,180800,337648835,2840,2840,2840,2840,0
|
|
20240925,180700,337648835,2840,2840,2840,2840,0
|
|
20240925,180600,337648835,2840,2840,2840,2840,0
|
|
20240925,180500,337648835,2840,2840,2840,2840,0
|
|
20240925,180400,337648835,2840,2840,2840,2840,0
|
|
20240925,180300,337648835,2840,2840,2840,2840,0
|
|
20240925,180200,337648835,2840,2840,2840,2840,0
|
|
20240925,180100,337648835,2840,2840,2840,2840,0
|
|
20240925,180000,337648835,2840,2840,2840,2840,0
|
|
20240925,175900,337648835,2840,2840,2840,2840,0
|
|
20240925,175800,337648835,2840,2840,2840,2840,0
|
|
20240925,175700,337648835,2840,2840,2840,2840,0
|
|
20240925,175600,337648835,2840,2840,2840,2840,0
|
|
20240925,175500,337648835,2840,2840,2840,2840,793
|
|
20240925,175400,337648835,2840,2840,2840,2840,0
|
|
20240925,175300,337648835,2840,2840,2840,2840,0
|
|
20240925,175200,337648835,2840,2840,2840,2840,0
|
|
20240925,175100,337648835,2840,2840,2840,2840,0
|
|
20240925,175000,337648835,2840,2840,2840,2840,0
|
|
20240925,174900,337648835,2840,2840,2840,2840,0
|
|
20240925,174800,337648835,2840,2840,2840,2840,0
|
|
20240925,174700,337648835,2840,2840,2840,2840,0
|
|
20240925,174600,337648835,2840,2840,2840,2840,0
|
|
20240925,174500,337648835,2840,2840,2840,2840,0
|
|
20240925,174400,337648835,2840,2840,2840,2840,0
|
|
20240925,174300,337648835,2840,2840,2840,2840,0
|
|
20240925,174200,337648835,2840,2840,2840,2840,0
|
|
20240925,174100,337648835,2840,2840,2840,2840,0
|
|
20240925,174000,337648835,2840,2840,2840,2840,0
|
|
20240925,173900,337648835,2840,2840,2840,2840,0
|
|
20240925,173800,337648835,2840,2840,2840,2840,0
|
|
20240925,173700,337648835,2840,2840,2840,2840,0
|
|
20240925,173600,337648835,2840,2840,2840,2840,0
|
|
20240925,173500,337648835,2840,2840,2840,2840,0
|
|
20240925,173400,337648835,2840,2840,2840,2840,0
|
|
20240925,173300,337648835,2840,2840,2840,2840,0
|
|
20240925,173200,337648835,2840,2840,2840,2840,0
|
|
20240925,173100,337648835,2840,2840,2840,2840,0
|
|
20240925,173000,337648835,2840,2840,2840,2840,0
|
|
20240925,172900,337648835,2840,2840,2840,2840,0
|
|
20240925,172800,337648835,2840,2840,2840,2840,0
|
|
20240925,172700,337648835,2840,2840,2840,2840,0
|
|
20240925,172600,337648835,2840,2840,2840,2840,0
|
|
20240925,172500,337648835,2840,2840,2840,2840,793
|
|
20240925,172400,337648835,2840,2840,2840,2840,0
|
|
20240925,172300,337648835,2840,2840,2840,2840,0
|
|
20240925,172200,337648835,2840,2840,2840,2840,0
|
|
20240925,172100,337648835,2840,2840,2840,2840,0
|
|
20240925,172000,337648835,2840,2840,2840,2840,0
|
|
20240925,171900,337648835,2840,2840,2840,2840,0
|
|
20240925,171800,337648835,2840,2840,2840,2840,0
|
|
20240925,171700,337648835,2840,2840,2840,2840,0
|
|
20240925,171600,337648835,2840,2840,2840,2840,0
|
|
20240925,171500,337648835,2840,2840,2840,2840,0
|
|
20240925,171400,337648835,2840,2840,2840,2840,0
|
|
20240925,171300,337648835,2840,2840,2840,2840,0
|
|
20240925,171200,337648835,2840,2840,2840,2840,0
|
|
20240925,171100,337648835,2840,2840,2840,2840,0
|
|
20240925,171000,337648835,2840,2840,2840,2840,0
|
|
20240925,170900,337648835,2840,2840,2840,2840,0
|
|
20240925,170800,337648835,2840,2840,2840,2840,0
|
|
20240925,170700,337648835,2840,2840,2840,2840,0
|
|
20240925,170600,337648835,2840,2840,2840,2840,0
|
|
20240925,170500,337648835,2840,2840,2840,2840,0
|
|
20240925,170400,337648835,2840,2840,2840,2840,0
|
|
20240925,170300,337648835,2840,2840,2840,2840,0
|
|
20240925,170200,337648835,2840,2840,2840,2840,0
|
|
20240925,170100,337648835,2840,2840,2840,2840,0
|
|
20240925,170000,337648835,2840,2840,2840,2840,0
|
|
20240925,165900,337648835,2840,2840,2840,2840,0
|
|
20240925,165800,337648835,2840,2840,2840,2840,0
|
|
20240925,165700,337648835,2840,2840,2840,2840,0
|
|
20240925,165600,337648835,2840,2840,2840,2840,0
|
|
20240925,165500,337648835,2840,2840,2840,2840,793
|
|
20240925,165400,337648835,2840,2840,2840,2840,0
|
|
20240925,165300,337648835,2840,2840,2840,2840,0
|
|
20240925,165200,337648835,2840,2840,2840,2840,0
|
|
20240925,165100,337648835,2840,2840,2840,2840,0
|
|
20240925,165000,337648835,2840,2840,2840,2840,0
|
|
20240925,164900,337648835,2840,2840,2840,2840,0
|
|
20240925,164800,337648835,2840,2840,2840,2840,0
|
|
20240925,164700,337648835,2840,2840,2840,2840,0
|
|
20240925,164600,337648835,2840,2840,2840,2840,0
|
|
20240925,164500,337648835,2840,2840,2840,2840,0
|
|
20240925,164400,337648835,2840,2840,2840,2840,0
|
|
20240925,164300,337648835,2840,2840,2840,2840,0
|
|
20240925,164200,337648835,2840,2840,2840,2840,0
|
|
20240925,164100,337648835,2840,2840,2840,2840,0
|
|
20240925,164000,337648835,2840,2840,2840,2840,0
|
|
20240925,163900,337648835,2840,2840,2840,2840,0
|
|
20240925,163800,337648835,2840,2840,2840,2840,0
|
|
20240925,163700,337648835,2840,2840,2840,2840,0
|
|
20240925,163600,337648835,2840,2840,2840,2840,0
|
|
20240925,163500,337648835,2840,2840,2840,2840,0
|
|
20240925,163400,337648835,2840,2840,2840,2840,0
|
|
20240925,163300,337648835,2840,2840,2840,2840,0
|
|
20240925,163200,337648835,2840,2840,2840,2840,0
|
|
20240925,163100,337648835,2840,2840,2840,2840,0
|
|
20240925,163000,337648835,2840,2840,2840,2840,0
|
|
20240925,162900,337648835,2840,2840,2840,2840,0
|
|
20240925,162800,337648835,2840,2840,2840,2840,0
|
|
20240925,162700,337648835,2840,2840,2840,2840,0
|
|
20240925,162600,337648835,2840,2840,2840,2840,0
|
|
20240925,162500,337648835,2840,2840,2840,2840,793
|
|
20240925,162400,337648835,2840,2840,2840,2840,0
|
|
20240925,162300,337648835,2840,2840,2840,2840,0
|
|
20240925,162200,337648835,2840,2840,2840,2840,0
|
|
20240925,162100,337648835,2840,2840,2840,2840,0
|
|
20240925,162000,337648835,2840,2840,2840,2840,0
|
|
20240925,161900,337648835,2840,2840,2840,2840,0
|
|
20240925,161800,337648835,2840,2840,2840,2840,0
|
|
20240925,161700,337648835,2840,2840,2840,2840,0
|
|
20240925,161600,337648835,2840,2840,2840,2840,0
|
|
20240925,161500,337648835,2840,2840,2840,2840,0
|
|
20240925,161400,337648835,2840,2840,2840,2840,0
|
|
20240925,161300,337648835,2840,2840,2840,2840,0
|
|
20240925,161200,337648835,2840,2840,2840,2840,0
|
|
20240925,161100,337648835,2840,2840,2840,2840,0
|
|
20240925,161000,337648835,2840,2840,2840,2840,0
|
|
20240925,160900,337648835,2840,2840,2840,2840,0
|
|
20240925,160800,337648835,2840,2840,2840,2840,0
|
|
20240925,160700,337648835,2840,2840,2840,2840,0
|
|
20240925,160600,337648835,2840,2840,2840,2840,0
|
|
20240925,160500,337648835,2840,2840,2840,2840,0
|
|
20240925,160400,337648835,2840,2840,2840,2840,0
|
|
20240925,160300,337648835,2840,2840,2840,2840,0
|
|
20240925,160200,337648835,2840,2840,2840,2840,0
|
|
20240925,160100,337648835,2840,2840,2840,2840,0
|
|
20240925,160000,337648835,2840,2840,2840,2840,0
|
|
20240925,155900,337648835,2840,2840,2840,2840,0
|
|
20240925,155800,337648835,2840,2840,2840,2840,0
|
|
20240925,155700,337648835,2840,2840,2840,2840,0
|
|
20240925,155600,337648835,2840,2840,2840,2840,0
|
|
20240925,155500,337648835,2840,2840,2840,2840,793
|
|
20240925,155400,337648835,2840,2840,2840,2840,0
|
|
20240925,155300,337648835,2840,2840,2840,2840,0
|
|
20240925,155200,337648835,2840,2840,2840,2840,0
|
|
20240925,155100,337648835,2840,2840,2840,2840,0
|
|
20240925,155000,337648835,2840,2840,2840,2840,0
|
|
20240925,154900,337648835,2840,2840,2840,2840,0
|
|
20240925,154800,337648835,2840,2840,2840,2840,0
|
|
20240925,154700,337648835,2840,2840,2840,2840,0
|
|
20240925,154600,337648835,2840,2840,2840,2840,0
|
|
20240925,154500,337648835,2840,2840,2840,2840,0
|
|
20240925,154400,337648835,2840,2840,2840,2840,0
|
|
20240925,154300,337648835,2840,2840,2840,2840,0
|
|
20240925,154200,337648835,2840,2840,2840,2840,0
|
|
20240925,154100,337648835,2840,2840,2840,2840,0
|
|
20240925,154000,337648835,2840,2840,2840,2840,0
|
|
20240925,153900,337648835,2840,2840,2840,2840,0
|
|
20240925,153800,337648835,2840,2840,2840,2840,0
|
|
20240925,153700,337648835,2840,2840,2840,2840,0
|
|
20240925,153600,337648835,2840,2840,2840,2840,0
|
|
20240925,153500,337648835,2840,2840,2840,2840,0
|
|
20240925,153400,337648835,2840,2840,2840,2840,0
|
|
20240925,153300,337648835,2840,2840,2840,2840,0
|
|
20240925,153200,337648835,2840,2840,2840,2840,0
|
|
20240925,153100,337648835,2840,2840,2840,2840,0
|
|
20240925,153000,337648835,2840,2840,2840,2840,793
|
|
20240925,152900,335396715,2860,2860,2860,2860,0
|
|
20240925,152800,335396715,2860,2860,2860,2860,0
|
|
20240925,152700,335396715,2860,2860,2860,2860,0
|
|
20240925,152600,335396715,2860,2860,2860,2860,0
|
|
20240925,152500,335396715,2860,2860,2860,2860,0
|
|
20240925,152400,335396715,2860,2860,2860,2860,0
|
|
20240925,152300,335396715,2860,2860,2860,2860,0
|
|
20240925,152200,335396715,2860,2860,2860,2860,0
|
|
20240925,152100,335396715,2860,2860,2860,2860,0
|
|
20240925,152000,335396715,2860,2860,2860,2860,0
|
|
20240925,151900,335396715,2860,2850,2860,2850,461
|
|
20240925,151800,334081335,2860,2860,2860,2860,2
|
|
20240925,151700,334075615,2850,2850,2850,2850,3
|
|
20240925,151600,334067065,2850,2850,2850,2850,1
|
|
20240925,151500,334064215,2830,2830,2830,2830,0
|
|
20240925,151400,334064215,2830,2830,2830,2830,1598
|
|
20240925,151300,329541875,2830,2830,2830,2830,7
|
|
20240925,151200,329522065,2825,2825,2830,2825,138
|
|
20240925,151100,329132180,2830,2830,2830,2830,52
|
|
20240925,151000,328985020,2830,2825,2830,2825,135
|
|
20240925,150900,328603610,2830,2830,2830,2830,5
|
|
20240925,150800,328589460,2830,2830,2830,2830,100
|
|
20240925,150700,328306460,2830,2825,2830,2825,503
|
|
20240925,150600,326883470,2825,2825,2825,2825,316
|
|
20240925,150500,325990770,2830,2825,2830,2825,103
|
|
20240925,150400,325699735,2830,2830,2830,2830,606
|
|
20240925,150300,323984755,2830,2830,2830,2830,0
|
|
20240925,150200,323984755,2830,2830,2830,2830,160
|
|
20240925,150100,323531955,2830,2830,2830,2830,1297
|
|
20240925,150000,319861445,2835,2835,2835,2835,914
|
|
20240925,145900,317270255,2840,2840,2840,2840,501
|
|
20240925,145800,315847415,2850,2850,2850,2850,0
|
|
20240925,145700,315847415,2850,2850,2850,2850,2
|
|
20240925,145600,315841715,2835,2835,2835,2835,309
|
|
20240925,145500,314965700,2840,2840,2840,2840,774
|
|
20240925,145400,312767540,2845,2845,2845,2845,1
|
|
20240925,145300,312764695,2845,2840,2845,2840,374
|
|
20240925,145200,311702530,2840,2845,2845,2840,400
|
|
20240925,145100,310565220,2845,2850,2850,2845,97
|
|
20240925,145000,310289205,2860,2860,2860,2860,3
|
|
20240925,144900,310280625,2860,2850,2865,2845,819
|
|
20240925,144800,307946380,2860,2860,2860,2860,2
|
|
20240925,144700,307940660,2850,2850,2850,2850,0
|
|
20240925,144600,307940660,2850,2850,2850,2850,0
|
|
20240925,144500,307940660,2850,2850,2850,2850,0
|
|
20240925,144400,307940660,2850,2850,2850,2850,0
|
|
20240925,144300,307940660,2850,2850,2850,2850,0
|
|
20240925,144200,307940660,2850,2850,2850,2850,643
|
|
20240925,144100,306108110,2865,2865,2865,2865,100
|
|
20240925,144000,305821610,2850,2850,2850,2850,0
|
|
20240925,143900,305821610,2850,2850,2850,2850,156
|
|
20240925,143800,305377010,2865,2855,2865,2850,382
|
|
20240925,143700,304285275,2850,2850,2850,2850,0
|
|
20240925,143600,304285275,2850,2850,2850,2850,0
|
|
20240925,143500,304285275,2850,2850,2850,2850,0
|
|
20240925,143400,304285275,2850,2850,2850,2850,0
|
|
20240925,143300,304285275,2850,2850,2850,2850,226
|
|
20240925,143200,303641175,2850,2850,2850,2850,3
|
|
20240925,143100,303632625,2850,2850,2850,2850,1
|
|
20240925,143000,303629775,2845,2840,2845,2840,227
|
|
20240925,142900,302984010,2845,2840,2845,2840,707
|
|
20240925,142800,300973180,2845,2840,2845,2840,548
|
|
20240925,142700,299416615,2840,2840,2840,2840,1
|
|
20240925,142600,299413775,2840,2840,2840,2840,0
|
|
20240925,142500,299413775,2840,2840,2840,2840,863
|
|
20240925,142400,296962855,2845,2845,2845,2845,0
|
|
20240925,142300,296962855,2845,2845,2845,2845,15
|
|
20240925,142200,296920180,2845,2845,2845,2845,2
|
|
20240925,142100,296914490,2840,2840,2840,2840,0
|
|
20240925,142000,296914490,2840,2845,2845,2840,28
|
|
20240925,141900,296834965,2840,2840,2840,2840,0
|
|
20240925,141800,296834965,2840,2840,2840,2840,19
|
|
20240925,141700,296781005,2845,2845,2845,2845,0
|
|
20240925,141600,296781005,2845,2845,2845,2845,3
|
|
20240925,141500,296772470,2845,2845,2845,2845,0
|
|
20240925,141400,296772470,2845,2845,2845,2845,0
|
|
20240925,141300,296772470,2845,2845,2845,2845,78
|
|
20240925,141200,296550560,2855,2855,2855,2855,1670
|
|
20240925,141100,291782710,2860,2860,2860,2860,0
|
|
20240925,141000,291782710,2860,2860,2860,2860,0
|
|
20240925,140900,291782710,2860,2860,2860,2860,249
|
|
20240925,140800,291070570,2860,2860,2860,2860,0
|
|
20240925,140700,291070570,2860,2850,2860,2850,269
|
|
20240925,140600,290301240,2860,2860,2860,2860,1
|
|
20240925,140500,290298380,2845,2845,2845,2845,2
|
|
20240925,140400,290292690,2845,2845,2845,2845,0
|
|
20240925,140300,290292690,2845,2845,2845,2845,27
|
|
20240925,140200,290215875,2840,2840,2840,2840,0
|
|
20240925,140100,290215875,2840,2840,2840,2840,0
|
|
20240925,140000,290215875,2840,2840,2840,2840,0
|
|
20240925,135900,290215875,2840,2840,2840,2840,0
|
|
20240925,135800,290215875,2840,2840,2840,2840,0
|
|
20240925,135700,290215875,2840,2840,2840,2840,0
|
|
20240925,135600,290215875,2840,2845,2845,2840,200
|
|
20240925,135500,289647715,2870,2850,2870,2850,60
|
|
20240925,135400,289476345,2835,2835,2835,2835,13
|
|
20240925,135300,289439490,2835,2835,2835,2835,0
|
|
20240925,135200,289439490,2835,2835,2835,2835,0
|
|
20240925,135100,289439490,2835,2850,2850,2835,692
|
|
20240925,135000,287475055,2850,2850,2850,2850,12
|
|
20240925,134900,287440855,2850,2850,2850,2850,0
|
|
20240925,134800,287440855,2850,2850,2850,2845,95
|
|
20240925,134700,287170210,2850,2850,2850,2850,0
|
|
20240925,134600,287170210,2850,2850,2850,2850,1
|
|
20240925,134500,287167360,2845,2845,2845,2845,0
|
|
20240925,134400,287167360,2845,2845,2845,2845,0
|
|
20240925,134300,287167360,2845,2845,2845,2845,1
|
|
20240925,134200,287164515,2835,2850,2850,2815,6210
|
|
20240925,134100,269578720,2850,2855,2855,2850,152
|
|
20240925,134000,269145450,2845,2845,2845,2845,260
|
|
20240925,133900,268405750,2845,2845,2845,2845,0
|
|
20240925,133800,268405750,2845,2845,2845,2845,0
|
|
20240925,133700,268405750,2845,2860,2860,2845,469
|
|
20240925,133600,267068950,2855,2855,2855,2855,0
|
|
20240925,133500,267068950,2855,2855,2855,2855,0
|
|
20240925,133400,267068950,2855,2855,2855,2855,0
|
|
20240925,133300,267068950,2855,2855,2855,2855,0
|
|
20240925,133200,267068950,2855,2860,2860,2855,71
|
|
20240925,133100,266866065,2860,2860,2860,2860,0
|
|
20240925,133000,266866065,2860,2860,2860,2860,0
|
|
20240925,132900,266866065,2860,2860,2860,2860,0
|
|
20240925,132800,266866065,2860,2865,2865,2860,570
|
|
20240925,132700,265235365,2865,2865,2865,2865,18
|
|
20240925,132600,265183795,2865,2865,2865,2865,0
|
|
20240925,132500,265183795,2865,2865,2865,2865,600
|
|
20240925,132400,263464795,2865,2865,2865,2865,0
|
|
20240925,132300,263464795,2865,2870,2870,2865,186
|
|
20240925,132200,262931430,2870,2880,2880,2870,4223
|
|
20240925,132100,250784190,2880,2880,2880,2880,95
|
|
20240925,132000,250510590,2880,2880,2880,2880,2
|
|
20240925,131900,250504830,2875,2875,2875,2875,0
|
|
20240925,131800,250504830,2875,2880,2880,2875,778
|
|
20240925,131700,248266830,2885,2885,2885,2885,2
|
|
20240925,131600,248261060,2885,2885,2885,2885,1
|
|
20240925,131500,248258175,2885,2880,2885,2880,52
|
|
20240925,131400,248108405,2880,2880,2880,2880,240
|
|
20240925,131300,247417205,2880,2880,2880,2880,47
|
|
20240925,131200,247281845,2880,2880,2880,2880,1000
|
|
20240925,131100,244401845,2875,2875,2875,2875,178
|
|
20240925,131000,243890095,2890,2890,2890,2890,90
|
|
20240925,130900,243629995,2880,2880,2880,2880,53
|
|
20240925,130800,243477355,2880,2890,2890,2880,14
|
|
20240925,130700,243437005,2895,2895,2895,2895,38
|
|
20240925,130600,243326995,2890,2895,2895,2890,36
|
|
20240925,130500,243222865,2890,2880,2890,2870,257
|
|
20240925,130400,242482465,2890,2895,2895,2890,951
|
|
20240925,130300,239733260,2890,2880,2890,2880,160
|
|
20240925,130200,239270925,2880,2875,2880,2875,2
|
|
20240925,130100,239265170,2865,2865,2870,2865,991
|
|
20240925,130000,236424295,2865,2865,2865,2865,0
|
|
20240925,125900,236424295,2865,2865,2865,2865,20
|
|
20240925,125800,236366995,2860,2860,2860,2860,57
|
|
20240925,125700,236203975,2860,2860,2860,2860,1259
|
|
20240925,125600,232603235,2860,2860,2860,2860,0
|
|
20240925,125500,232603235,2860,2860,2860,2860,0
|
|
20240925,125400,232603235,2860,2860,2860,2860,741
|
|
20240925,125300,230483975,2855,2855,2855,2855,0
|
|
20240925,125200,230483975,2855,2855,2855,2855,50
|
|
20240925,125100,230341225,2845,2845,2845,2845,343
|
|
20240925,125000,229365390,2845,2845,2845,2845,110
|
|
20240925,124900,229052440,2840,2840,2840,2840,5
|
|
20240925,124800,229038240,2835,2835,2835,2835,0
|
|
20240925,124700,229038240,2835,2835,2835,2835,0
|
|
20240925,124600,229038240,2835,2835,2835,2835,0
|
|
20240925,124500,229038240,2835,2835,2835,2835,0
|
|
20240925,124400,229038240,2835,2845,2845,2835,2501
|
|
20240925,124300,221932775,2845,2845,2845,2845,0
|
|
20240925,124200,221932775,2845,2845,2845,2845,0
|
|
20240925,124100,221932775,2845,2845,2845,2845,0
|
|
20240925,124000,221932775,2845,2845,2845,2845,0
|
|
20240925,123900,221932775,2845,2845,2845,2845,10
|
|
20240925,123800,221904325,2845,2845,2845,2845,0
|
|
20240925,123700,221904325,2845,2845,2845,2845,13
|
|
20240925,123600,221867340,2850,2850,2850,2850,0
|
|
20240925,123500,221867340,2850,2850,2850,2850,0
|
|
20240925,123400,221867340,2850,2855,2855,2850,12
|
|
20240925,123300,221833135,2850,2850,2865,2850,68
|
|
20240925,123200,221639175,2865,2865,2865,2865,98
|
|
20240925,123100,221358405,2850,2850,2850,2850,18
|
|
20240925,123000,221307105,2865,2865,2865,2865,0
|
|
20240925,122900,221307105,2865,2865,2865,2865,0
|
|
20240925,122800,221307105,2865,2860,2865,2860,2089
|
|
20240925,122700,215322195,2850,2850,2850,2850,0
|
|
20240925,122600,215322195,2850,2850,2850,2850,0
|
|
20240925,122500,215322195,2850,2850,2850,2850,89
|
|
20240925,122400,215068545,2850,2850,2850,2850,177
|
|
20240925,122300,214564095,2850,2855,2855,2850,377
|
|
20240925,122200,213489445,2865,2860,2865,2860,130
|
|
20240925,122100,213117365,2860,2860,2860,2860,0
|
|
20240925,122000,213117365,2860,2860,2860,2860,135
|
|
20240925,121900,212731265,2860,2860,2860,2860,0
|
|
20240925,121800,212731265,2860,2860,2860,2860,50
|
|
20240925,121700,212588265,2860,2855,2860,2855,152
|
|
20240925,121600,212153680,2850,2850,2850,2850,10
|
|
20240925,121500,212125180,2860,2860,2860,2860,97
|
|
20240925,121400,211847760,2860,2860,2860,2860,0
|
|
20240925,121300,211847760,2860,2860,2860,2860,3
|
|
20240925,121200,211839180,2860,2860,2860,2860,0
|
|
20240925,121100,211839180,2860,2840,2860,2840,204
|
|
20240925,121000,211259720,2845,2845,2845,2845,98
|
|
20240925,120900,210980910,2850,2850,2850,2850,44
|
|
20240925,120800,210855510,2855,2855,2855,2855,24
|
|
20240925,120700,210786990,2850,2850,2850,2850,10
|
|
20240925,120600,210758490,2850,2850,2850,2850,0
|
|
20240925,120500,210758490,2850,2850,2850,2850,0
|
|
20240925,120400,210758490,2850,2850,2850,2850,47
|
|
20240925,120300,210624540,2850,2850,2850,2850,0
|
|
20240925,120200,210624540,2850,2850,2850,2850,60
|
|
20240925,120100,210453540,2845,2845,2845,2845,0
|
|
20240925,120000,210453540,2845,2845,2845,2845,0
|
|
20240925,115900,210453540,2845,2845,2845,2845,50
|
|
20240925,115800,210311290,2845,2845,2845,2845,258
|
|
20240925,115700,209577280,2845,2845,2845,2845,200
|
|
20240925,115600,209008280,2845,2845,2845,2845,967
|
|
20240925,115500,206257165,2850,2850,2850,2850,266
|
|
20240925,115400,205499065,2850,2850,2850,2850,0
|
|
20240925,115300,205499065,2850,2850,2850,2850,0
|
|
20240925,115200,205499065,2850,2850,2850,2850,106
|
|
20240925,115100,205196965,2850,2850,2850,2850,362
|
|
20240925,115000,204165265,2850,2850,2850,2850,0
|
|
20240925,114900,204165265,2850,2850,2850,2850,0
|
|
20240925,114800,204165265,2850,2850,2850,2850,29
|
|
20240925,114700,204082615,2865,2865,2865,2865,0
|
|
20240925,114600,204082615,2865,2855,2865,2855,111
|
|
20240925,114500,203765070,2850,2850,2850,2850,294
|
|
20240925,114400,202927170,2845,2850,2850,2845,136
|
|
20240925,114300,202540195,2855,2855,2855,2855,0
|
|
20240925,114200,202540195,2855,2855,2855,2855,0
|
|
20240925,114100,202540195,2855,2855,2855,2855,0
|
|
20240925,114000,202540195,2855,2855,2855,2855,0
|
|
20240925,113900,202540195,2855,2855,2855,2855,100
|
|
20240925,113800,202254695,2865,2865,2865,2865,0
|
|
20240925,113700,202254695,2865,2865,2865,2865,1027
|
|
20240925,113600,199312340,2865,2865,2865,2865,0
|
|
20240925,113500,199312340,2865,2865,2865,2865,0
|
|
20240925,113400,199312340,2865,2865,2865,2865,1
|
|
20240925,113300,199309475,2845,2850,2850,2845,210
|
|
20240925,113200,198711220,2865,2865,2865,2865,160
|
|
20240925,113100,198252820,2855,2855,2855,2855,2
|
|
20240925,113000,198247110,2850,2850,2850,2850,41
|
|
20240925,112900,198130260,2850,2850,2850,2850,0
|
|
20240925,112800,198130260,2850,2845,2850,2845,127
|
|
20240925,112700,197768935,2835,2835,2835,2835,0
|
|
20240925,112600,197768935,2835,2850,2850,2835,702
|
|
20240925,112500,195777640,2840,2840,2840,2840,0
|
|
20240925,112400,195777640,2840,2845,2845,2840,38
|
|
20240925,112300,195669715,2840,2840,2840,2840,0
|
|
20240925,112200,195669715,2840,2840,2840,2840,160
|
|
20240925,112100,195215315,2840,2850,2850,2840,1540
|
|
20240925,112000,190840245,2860,2860,2860,2860,0
|
|
20240925,111900,190840245,2860,2850,2860,2850,241
|
|
20240925,111800,190153375,2855,2860,2860,2855,2
|
|
20240925,111700,190147660,2855,2855,2855,2855,2
|
|
20240925,111600,190141950,2860,2855,2860,2855,5
|
|
20240925,111500,190127670,2855,2855,2855,2855,150
|
|
20240925,111400,189699420,2855,2860,2860,2855,36
|
|
20240925,111300,189596600,2860,2860,2860,2860,3
|
|
20240925,111200,189588020,2865,2865,2865,2865,18
|
|
20240925,111100,189536450,2870,2870,2870,2870,0
|
|
20240925,111000,189536450,2870,2870,2875,2870,41
|
|
20240925,110900,189418765,2870,2870,2870,2870,440
|
|
20240925,110800,188155965,2865,2855,2865,2855,505
|
|
20240925,110700,186710210,2840,2840,2840,2840,0
|
|
20240925,110600,186710210,2840,2840,2840,2840,0
|
|
20240925,110500,186710210,2840,2840,2840,2840,2
|
|
20240925,110400,186704530,2840,2840,2840,2840,0
|
|
20240925,110300,186704530,2840,2855,2855,2840,499
|
|
20240925,110200,185285165,2850,2850,2850,2850,0
|
|
20240925,110100,185285165,2850,2850,2850,2850,245
|
|
20240925,110000,184586915,2855,2855,2855,2855,14
|
|
20240925,105900,184546945,2855,2855,2865,2855,212
|
|
20240925,105800,183941665,2855,2855,2855,2855,0
|
|
20240925,105700,183941665,2855,2860,2860,2855,116
|
|
20240925,105600,183609955,2865,2865,2865,2865,3
|
|
20240925,105500,183601360,2865,2865,2865,2865,0
|
|
20240925,105400,183601360,2865,2865,2865,2865,100
|
|
20240925,105300,183314860,2850,2865,2865,2850,52
|
|
20240925,105200,183166545,2865,2865,2865,2865,0
|
|
20240925,105100,183166545,2865,2865,2865,2865,0
|
|
20240925,105000,183166545,2865,2865,2865,2865,0
|
|
20240925,104900,183166545,2865,2865,2865,2865,0
|
|
20240925,104800,183166545,2865,2865,2865,2865,608
|
|
20240925,104700,181424625,2860,2860,2860,2860,2
|
|
20240925,104600,181418905,2860,2860,2860,2860,101
|
|
20240925,104500,181130045,2860,2860,2860,2860,0
|
|
20240925,104400,181130045,2860,2860,2860,2860,0
|
|
20240925,104300,181130045,2860,2860,2860,2860,300
|
|
20240925,104200,180272045,2860,2860,2860,2860,0
|
|
20240925,104100,180272045,2860,2860,2860,2860,34
|
|
20240925,104000,180174805,2860,2860,2860,2860,5
|
|
20240925,103900,180160505,2830,2840,2840,2830,492
|
|
20240925,103800,178767150,2860,2860,2860,2860,10
|
|
20240925,103700,178738550,2845,2875,2875,2835,7552
|
|
20240925,103600,157267740,2860,2860,2860,2860,1
|
|
20240925,103500,157264880,2860,2870,2870,2860,54
|
|
20240925,103400,157109910,2860,2860,2860,2860,0
|
|
20240925,103300,157109910,2860,2860,2860,2860,0
|
|
20240925,103200,157109910,2860,2860,2860,2860,122
|
|
20240925,103100,156760990,2860,2860,2860,2860,2
|
|
20240925,103000,156755270,2860,2865,2865,2860,2314
|
|
20240925,102900,150133245,2860,2880,2880,2860,4463
|
|
20240925,102800,137346905,2880,2880,2880,2880,100
|
|
20240925,102700,137058905,2880,2880,2880,2880,15
|
|
20240925,102600,137015705,2880,2880,2880,2880,0
|
|
20240925,102500,137015705,2880,2880,2880,2880,0
|
|
20240925,102400,137015705,2880,2885,2885,2880,410
|
|
20240925,102300,135833900,2895,2890,2895,2890,186
|
|
20240925,102200,135295445,2905,2905,2905,2905,0
|
|
20240925,102100,135295445,2905,2905,2905,2905,0
|
|
20240925,102000,135295445,2905,2905,2905,2905,184
|
|
20240925,101900,134760925,2905,2890,2905,2890,131
|
|
20240925,101800,134381320,2900,2885,2900,2880,3296
|
|
20240925,101700,124834775,2885,2895,2895,2885,78
|
|
20240925,101600,124609405,2890,2885,2890,2885,1973
|
|
20240925,101500,118913285,2885,2880,2885,2880,502
|
|
20240925,101400,117467020,2880,2875,2880,2865,9062
|
|
20240925,101300,91448670,2875,2875,2875,2875,0
|
|
20240925,101200,91448670,2875,2875,2875,2875,0
|
|
20240925,101100,91448670,2875,2875,2875,2875,0
|
|
20240925,101000,91448670,2875,2875,2875,2875,0
|
|
20240925,100900,91448670,2875,2870,2875,2870,46
|
|
20240925,100800,91316460,2870,2870,2870,2870,184
|
|
20240925,100700,90788380,2870,2870,2870,2870,4
|
|
20240925,100600,90776900,2870,2870,2870,2870,10
|
|
20240925,100500,90748200,2865,2865,2865,2865,0
|
|
20240925,100400,90748200,2865,2865,2865,2865,0
|
|
20240925,100300,90748200,2865,2865,2865,2865,71
|
|
20240925,100200,90544785,2865,2865,2865,2865,0
|
|
20240925,100100,90544785,2865,2865,2865,2865,19
|
|
20240925,100000,90490350,2870,2870,2870,2870,47
|
|
20240925,095900,90355460,2870,2870,2870,2870,0
|
|
20240925,095800,90355460,2870,2870,2870,2870,30
|
|
20240925,095700,90269360,2870,2870,2870,2870,3
|
|
20240925,095600,90260750,2855,2855,2855,2855,0
|
|
20240925,095500,90260750,2855,2855,2855,2855,0
|
|
20240925,095400,90260750,2855,2870,2870,2855,249
|
|
20240925,095300,89547230,2860,2860,2860,2860,274
|
|
20240925,095200,88763590,2860,2865,2865,2860,238
|
|
20240925,095100,88082220,2865,2865,2865,2865,246
|
|
20240925,095000,87377430,2865,2870,2875,2865,1601
|
|
20240925,094900,82785240,2870,2865,2875,2855,260
|
|
20240925,094800,82038390,2860,2850,2860,2845,2647
|
|
20240925,094700,74481855,2840,2840,2840,2840,0
|
|
20240925,094600,74481855,2840,2845,2845,2840,2000
|
|
20240925,094500,68794385,2845,2845,2845,2845,0
|
|
20240925,094400,68794385,2845,2845,2845,2845,438
|
|
20240925,094300,67548275,2840,2840,2840,2840,227
|
|
20240925,094200,66903595,2840,2840,2840,2840,12
|
|
20240925,094100,66869515,2840,2840,2840,2840,99
|
|
20240925,094000,66588355,2840,2830,2840,2830,842
|
|
20240925,093900,64205345,2825,2825,2825,2825,6
|
|
20240925,093800,64188395,2825,2825,2825,2825,0
|
|
20240925,093700,64188395,2825,2825,2825,2825,53
|
|
20240925,093600,64038670,2825,2825,2825,2825,86
|
|
20240925,093500,63795720,2825,2825,2825,2825,34
|
|
20240925,093400,63699670,2825,2830,2830,2825,2
|
|
20240925,093300,63694015,2830,2830,2830,2830,76
|
|
20240925,093200,63478935,2830,2830,2830,2825,133
|
|
20240925,093100,63102555,2830,2830,2830,2830,0
|
|
20240925,093000,63102555,2830,2830,2830,2830,15
|
|
20240925,092900,63060105,2820,2820,2820,2820,22
|
|
20240925,092800,62998065,2815,2815,2815,2815,111
|
|
20240925,092700,62685600,2815,2825,2825,2815,126
|
|
20240925,092600,62330655,2820,2840,2840,2815,4126
|
|
20240925,092500,50709680,2840,2820,2840,2820,216
|
|
20240925,092400,50097920,2840,2840,2840,2840,800
|
|
20240925,092300,47825920,2835,2830,2835,2820,2384
|
|
20240925,092200,41094470,2840,2835,2840,2835,191
|
|
20240925,092100,40552885,2840,2845,2845,2840,1121
|
|
20240925,092000,37368995,2845,2855,2855,2845,747
|
|
20240925,091900,35240410,2855,2855,2855,2855,41
|
|
20240925,091800,35123355,2860,2860,2860,2860,0
|
|
20240925,091700,35123355,2860,2860,2860,2860,123
|
|
20240925,091600,34771575,2860,2870,2875,2860,1440
|
|
20240925,091500,30632165,2875,2875,2875,2875,2184
|
|
20240925,091400,24353165,2870,2870,2870,2870,37
|
|
20240925,091300,24246975,2855,2855,2855,2855,7
|
|
20240925,091200,24226990,2875,2870,2875,2870,70
|
|
20240925,091100,24025865,2875,2865,2875,2865,103
|
|
20240925,091000,23729755,2870,2870,2870,2850,333
|
|
20240925,090900,22774520,2870,2825,2870,2825,126
|
|
20240925,090800,22416095,2825,2840,2840,2820,1681
|
|
20240925,090700,17664895,2840,2835,2845,2835,78
|
|
20240925,090600,17443535,2835,2865,2865,2805,2535
|
|
20240925,090500,10243415,2865,2880,2880,2865,1923
|
|
20240925,090400,4732420,2890,2890,2890,2890,10
|
|
20240925,090300,4703520,2895,2895,2895,2895,0
|
|
20240925,090200,4703520,2895,2885,2895,2885,32
|
|
20240925,090100,4611140,2895,2875,2895,2870,665
|
|
20240925,090000,2697630,2900,2910,2910,2890,931
|