597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,185400,492885050,2665,2665,2665,2665,5678
|
|
20240906,185300,492885050,2665,2665,2665,2665,0
|
|
20240906,185200,492885050,2665,2665,2665,2665,0
|
|
20240906,185100,492885050,2665,2665,2665,2665,0
|
|
20240906,185000,492885050,2665,2665,2665,2665,0
|
|
20240906,184900,492885050,2665,2665,2665,2665,0
|
|
20240906,184800,492885050,2665,2665,2665,2665,0
|
|
20240906,184700,492885050,2665,2665,2665,2665,0
|
|
20240906,184600,492885050,2665,2665,2665,2665,0
|
|
20240906,184500,492885050,2665,2665,2665,2665,0
|
|
20240906,184400,492885050,2665,2665,2665,2665,0
|
|
20240906,184300,492885050,2665,2665,2665,2665,0
|
|
20240906,184200,492885050,2665,2665,2665,2665,0
|
|
20240906,184100,492885050,2665,2665,2665,2665,0
|
|
20240906,184000,492885050,2665,2665,2665,2665,0
|
|
20240906,183900,492885050,2665,2665,2665,2665,0
|
|
20240906,183800,492885050,2665,2665,2665,2665,0
|
|
20240906,183700,492885050,2665,2665,2665,2665,0
|
|
20240906,183600,492885050,2665,2665,2665,2665,0
|
|
20240906,183500,492885050,2665,2665,2665,2665,0
|
|
20240906,183400,492885050,2665,2665,2665,2665,0
|
|
20240906,183300,492885050,2665,2665,2665,2665,0
|
|
20240906,183200,492885050,2665,2665,2665,2665,0
|
|
20240906,183100,492885050,2665,2665,2665,2665,0
|
|
20240906,183000,492885050,2665,2665,2665,2665,0
|
|
20240906,182900,492885050,2665,2665,2665,2665,0
|
|
20240906,182800,492885050,2665,2665,2665,2665,0
|
|
20240906,182700,492885050,2665,2665,2665,2665,0
|
|
20240906,182600,492885050,2665,2665,2665,2665,0
|
|
20240906,182500,492885050,2665,2665,2665,2665,0
|
|
20240906,182400,492885050,2665,2665,2665,2665,5678
|
|
20240906,182300,492885050,2665,2665,2665,2665,0
|
|
20240906,182200,492885050,2665,2665,2665,2665,0
|
|
20240906,182100,492885050,2665,2665,2665,2665,0
|
|
20240906,182000,492885050,2665,2665,2665,2665,0
|
|
20240906,181900,492885050,2665,2665,2665,2665,0
|
|
20240906,181800,492885050,2665,2665,2665,2665,0
|
|
20240906,181700,492885050,2665,2665,2665,2665,0
|
|
20240906,181600,492885050,2665,2665,2665,2665,0
|
|
20240906,181500,492885050,2665,2665,2665,2665,0
|
|
20240906,181400,492885050,2665,2665,2665,2665,0
|
|
20240906,181300,492885050,2665,2665,2665,2665,0
|
|
20240906,181200,492885050,2665,2665,2665,2665,0
|
|
20240906,181100,492885050,2665,2665,2665,2665,0
|
|
20240906,181000,492885050,2665,2665,2665,2665,0
|
|
20240906,180900,492885050,2665,2665,2665,2665,0
|
|
20240906,180800,492885050,2665,2665,2665,2665,0
|
|
20240906,180700,492885050,2665,2665,2665,2665,0
|
|
20240906,180600,492885050,2665,2665,2665,2665,0
|
|
20240906,180500,492885050,2665,2665,2665,2665,0
|
|
20240906,180400,492885050,2665,2665,2665,2665,0
|
|
20240906,180300,492885050,2665,2665,2665,2665,0
|
|
20240906,180200,492885050,2665,2665,2665,2665,0
|
|
20240906,180100,492885050,2665,2665,2665,2665,0
|
|
20240906,180000,492885050,2665,2665,2665,2665,0
|
|
20240906,175900,492885050,2665,2665,2665,2665,0
|
|
20240906,175800,492885050,2665,2665,2665,2665,0
|
|
20240906,175700,492885050,2665,2665,2665,2665,0
|
|
20240906,175600,492885050,2665,2665,2665,2665,0
|
|
20240906,175500,492885050,2665,2665,2665,2665,0
|
|
20240906,175400,492885050,2665,2665,2665,2665,5678
|
|
20240906,175300,492885050,2665,2665,2665,2665,0
|
|
20240906,175200,492885050,2665,2665,2665,2665,0
|
|
20240906,175100,492885050,2665,2665,2665,2665,0
|
|
20240906,175000,492885050,2665,2665,2665,2665,0
|
|
20240906,174900,492885050,2665,2665,2665,2665,0
|
|
20240906,174800,492885050,2665,2665,2665,2665,0
|
|
20240906,174700,492885050,2665,2665,2665,2665,0
|
|
20240906,174600,492885050,2665,2665,2665,2665,0
|
|
20240906,174500,492885050,2665,2665,2665,2665,0
|
|
20240906,174400,492885050,2665,2665,2665,2665,0
|
|
20240906,174300,492885050,2665,2665,2665,2665,0
|
|
20240906,174200,492885050,2665,2665,2665,2665,0
|
|
20240906,174100,492885050,2665,2665,2665,2665,0
|
|
20240906,174000,492885050,2665,2665,2665,2665,0
|
|
20240906,173900,492885050,2665,2665,2665,2665,0
|
|
20240906,173800,492885050,2665,2665,2665,2665,0
|
|
20240906,173700,492885050,2665,2665,2665,2665,0
|
|
20240906,173600,492885050,2665,2665,2665,2665,0
|
|
20240906,173500,492885050,2665,2665,2665,2665,0
|
|
20240906,173400,492885050,2665,2665,2665,2665,0
|
|
20240906,173300,492885050,2665,2665,2665,2665,0
|
|
20240906,173200,492885050,2665,2665,2665,2665,0
|
|
20240906,173100,492885050,2665,2665,2665,2665,0
|
|
20240906,173000,492885050,2665,2665,2665,2665,0
|
|
20240906,172900,492885050,2665,2665,2665,2665,0
|
|
20240906,172800,492885050,2665,2665,2665,2665,0
|
|
20240906,172700,492885050,2665,2665,2665,2665,0
|
|
20240906,172600,492885050,2665,2665,2665,2665,0
|
|
20240906,172500,492885050,2665,2665,2665,2665,0
|
|
20240906,172400,492885050,2665,2665,2665,2665,5678
|
|
20240906,172300,492885050,2665,2665,2665,2665,0
|
|
20240906,172200,492885050,2665,2665,2665,2665,0
|
|
20240906,172100,492885050,2665,2665,2665,2665,0
|
|
20240906,172000,492885050,2665,2665,2665,2665,0
|
|
20240906,171900,492885050,2665,2665,2665,2665,0
|
|
20240906,171800,492885050,2665,2665,2665,2665,0
|
|
20240906,171700,492885050,2665,2665,2665,2665,0
|
|
20240906,171600,492885050,2665,2665,2665,2665,0
|
|
20240906,171500,492885050,2665,2665,2665,2665,0
|
|
20240906,171400,492885050,2665,2665,2665,2665,0
|
|
20240906,171300,492885050,2665,2665,2665,2665,0
|
|
20240906,171200,492885050,2665,2665,2665,2665,0
|
|
20240906,171100,492885050,2665,2665,2665,2665,0
|
|
20240906,171000,492885050,2665,2665,2665,2665,0
|
|
20240906,170900,492885050,2665,2665,2665,2665,0
|
|
20240906,170800,492885050,2665,2665,2665,2665,0
|
|
20240906,170700,492885050,2665,2665,2665,2665,0
|
|
20240906,170600,492885050,2665,2665,2665,2665,0
|
|
20240906,170500,492885050,2665,2665,2665,2665,0
|
|
20240906,170400,492885050,2665,2665,2665,2665,0
|
|
20240906,170300,492885050,2665,2665,2665,2665,0
|
|
20240906,170200,492885050,2665,2665,2665,2665,0
|
|
20240906,170100,492885050,2665,2665,2665,2665,0
|
|
20240906,170000,492885050,2665,2665,2665,2665,0
|
|
20240906,165900,492885050,2665,2665,2665,2665,0
|
|
20240906,165800,492885050,2665,2665,2665,2665,0
|
|
20240906,165700,492885050,2665,2665,2665,2665,0
|
|
20240906,165600,492885050,2665,2665,2665,2665,0
|
|
20240906,165500,492885050,2665,2665,2665,2665,0
|
|
20240906,165400,492885050,2665,2665,2665,2665,5678
|
|
20240906,165300,492885050,2665,2665,2665,2665,0
|
|
20240906,165200,492885050,2665,2665,2665,2665,0
|
|
20240906,165100,492885050,2665,2665,2665,2665,0
|
|
20240906,165000,492885050,2665,2665,2665,2665,0
|
|
20240906,164900,492885050,2665,2665,2665,2665,0
|
|
20240906,164800,492885050,2665,2665,2665,2665,0
|
|
20240906,164700,492885050,2665,2665,2665,2665,0
|
|
20240906,164600,492885050,2665,2665,2665,2665,0
|
|
20240906,164500,492885050,2665,2665,2665,2665,0
|
|
20240906,164400,492885050,2665,2665,2665,2665,0
|
|
20240906,164300,492885050,2665,2665,2665,2665,0
|
|
20240906,164200,492885050,2665,2665,2665,2665,0
|
|
20240906,164100,492885050,2665,2665,2665,2665,0
|
|
20240906,164000,492885050,2665,2665,2665,2665,0
|
|
20240906,163900,492885050,2665,2665,2665,2665,0
|
|
20240906,163800,492885050,2665,2665,2665,2665,0
|
|
20240906,163700,492885050,2665,2665,2665,2665,0
|
|
20240906,163600,492885050,2665,2665,2665,2665,0
|
|
20240906,163500,492885050,2665,2665,2665,2665,0
|
|
20240906,163400,492885050,2665,2665,2665,2665,0
|
|
20240906,163300,492885050,2665,2665,2665,2665,0
|
|
20240906,163200,492885050,2665,2665,2665,2665,0
|
|
20240906,163100,492885050,2665,2665,2665,2665,0
|
|
20240906,163000,492885050,2665,2665,2665,2665,0
|
|
20240906,162900,492885050,2665,2665,2665,2665,0
|
|
20240906,162800,492885050,2665,2665,2665,2665,0
|
|
20240906,162700,492885050,2665,2665,2665,2665,0
|
|
20240906,162600,492885050,2665,2665,2665,2665,0
|
|
20240906,162500,492885050,2665,2665,2665,2665,0
|
|
20240906,162400,492885050,2665,2665,2665,2665,5678
|
|
20240906,162300,492885050,2665,2665,2665,2665,0
|
|
20240906,162200,492885050,2665,2665,2665,2665,0
|
|
20240906,162100,492885050,2665,2665,2665,2665,0
|
|
20240906,162000,492885050,2665,2665,2665,2665,0
|
|
20240906,161900,492885050,2665,2665,2665,2665,0
|
|
20240906,161800,492885050,2665,2665,2665,2665,0
|
|
20240906,161700,492885050,2665,2665,2665,2665,0
|
|
20240906,161600,492885050,2665,2665,2665,2665,0
|
|
20240906,161500,492885050,2665,2665,2665,2665,0
|
|
20240906,161400,492885050,2665,2665,2665,2665,0
|
|
20240906,161300,492885050,2665,2665,2665,2665,0
|
|
20240906,161200,492885050,2665,2665,2665,2665,0
|
|
20240906,161100,492885050,2665,2665,2665,2665,0
|
|
20240906,161000,492885050,2665,2665,2665,2665,0
|
|
20240906,160900,492885050,2665,2665,2665,2665,0
|
|
20240906,160800,492885050,2665,2665,2665,2665,0
|
|
20240906,160700,492885050,2665,2665,2665,2665,0
|
|
20240906,160600,492885050,2665,2665,2665,2665,0
|
|
20240906,160500,492885050,2665,2665,2665,2665,0
|
|
20240906,160400,492885050,2665,2665,2665,2665,0
|
|
20240906,160300,492885050,2665,2665,2665,2665,0
|
|
20240906,160200,492885050,2665,2665,2665,2665,0
|
|
20240906,160100,492885050,2665,2665,2665,2665,0
|
|
20240906,160000,492885050,2665,2665,2665,2665,0
|
|
20240906,155900,492885050,2665,2665,2665,2665,0
|
|
20240906,155800,492885050,2665,2665,2665,2665,0
|
|
20240906,155700,492885050,2665,2665,2665,2665,0
|
|
20240906,155600,492885050,2665,2665,2665,2665,0
|
|
20240906,155500,492885050,2665,2665,2665,2665,0
|
|
20240906,155400,492885050,2665,2665,2665,2665,5678
|
|
20240906,155300,492885050,2665,2665,2665,2665,0
|
|
20240906,155200,492885050,2665,2665,2665,2665,0
|
|
20240906,155100,492885050,2665,2665,2665,2665,0
|
|
20240906,155000,492885050,2665,2665,2665,2665,0
|
|
20240906,154900,492885050,2665,2665,2665,2665,0
|
|
20240906,154800,492885050,2665,2665,2665,2665,0
|
|
20240906,154700,492885050,2665,2665,2665,2665,0
|
|
20240906,154600,492885050,2665,2665,2665,2665,0
|
|
20240906,154500,492885050,2665,2665,2665,2665,0
|
|
20240906,154400,492885050,2665,2665,2665,2665,0
|
|
20240906,154300,492885050,2665,2665,2665,2665,0
|
|
20240906,154200,492885050,2665,2665,2665,2665,0
|
|
20240906,154100,492885050,2665,2665,2665,2665,0
|
|
20240906,154000,492885050,2665,2665,2665,2665,0
|
|
20240906,153900,492885050,2665,2665,2665,2665,0
|
|
20240906,153800,492885050,2665,2665,2665,2665,0
|
|
20240906,153700,492885050,2665,2665,2665,2665,0
|
|
20240906,153600,492885050,2665,2665,2665,2665,0
|
|
20240906,153500,492885050,2665,2665,2665,2665,0
|
|
20240906,153400,492885050,2665,2665,2665,2665,0
|
|
20240906,153300,492885050,2665,2665,2665,2665,0
|
|
20240906,153200,492885050,2665,2665,2665,2665,0
|
|
20240906,153100,492885050,2665,2665,2665,2665,0
|
|
20240906,153000,492885050,2665,2665,2665,2665,5678
|
|
20240906,152900,477753180,2665,2665,2665,2665,0
|
|
20240906,152800,477753180,2665,2665,2665,2665,0
|
|
20240906,152700,477753180,2665,2665,2665,2665,0
|
|
20240906,152600,477753180,2665,2665,2665,2665,0
|
|
20240906,152500,477753180,2665,2665,2665,2665,0
|
|
20240906,152400,477753180,2665,2665,2665,2665,0
|
|
20240906,152300,477753180,2665,2665,2665,2665,0
|
|
20240906,152200,477753180,2665,2665,2665,2665,0
|
|
20240906,152100,477753180,2665,2665,2665,2665,0
|
|
20240906,152000,477753180,2665,2665,2665,2665,0
|
|
20240906,151900,477753180,2665,2670,2670,2665,917
|
|
20240906,151800,475309190,2670,2670,2670,2670,149
|
|
20240906,151700,474911360,2670,2670,2670,2670,0
|
|
20240906,151600,474911360,2670,2670,2670,2670,21
|
|
20240906,151500,474855290,2665,2670,2670,2665,5076
|
|
20240906,151400,461326235,2670,2670,2670,2670,0
|
|
20240906,151300,461326235,2670,2670,2670,2670,0
|
|
20240906,151200,461326235,2670,2670,2670,2670,17
|
|
20240906,151100,461280845,2670,2670,2670,2665,335
|
|
20240906,151000,460387295,2680,2680,2680,2680,0
|
|
20240906,150900,460387295,2680,2670,2680,2670,5
|
|
20240906,150800,460373935,2675,2680,2680,2675,430
|
|
20240906,150700,459221685,2680,2680,2680,2680,20
|
|
20240906,150600,459168085,2680,2680,2680,2680,0
|
|
20240906,150500,459168085,2680,2680,2680,2680,20
|
|
20240906,150400,459114485,2680,2680,2680,2680,81
|
|
20240906,150300,458897405,2675,2675,2675,2675,0
|
|
20240906,150200,458897405,2675,2675,2675,2675,0
|
|
20240906,150100,458897405,2675,2670,2675,2670,49
|
|
20240906,150000,458766430,2670,2670,2670,2670,3000
|
|
20240906,145900,450756430,2670,2670,2670,2670,16
|
|
20240906,145800,450713710,2670,2675,2675,2670,2267
|
|
20240906,145700,444657785,2675,2675,2675,2675,163
|
|
20240906,145600,444221760,2680,2680,2680,2680,0
|
|
20240906,145500,444221760,2680,2680,2680,2680,0
|
|
20240906,145400,444221760,2680,2680,2680,2680,60
|
|
20240906,145300,444060960,2680,2680,2680,2680,0
|
|
20240906,145200,444060960,2680,2680,2680,2680,0
|
|
20240906,145100,444060960,2680,2675,2680,2675,375
|
|
20240906,145000,443056060,2670,2670,2670,2670,0
|
|
20240906,144900,443056060,2670,2670,2670,2670,0
|
|
20240906,144800,443056060,2670,2670,2670,2670,200
|
|
20240906,144700,442522060,2670,2670,2670,2670,0
|
|
20240906,144600,442522060,2670,2675,2675,2670,1000
|
|
20240906,144500,439851535,2675,2675,2675,2675,0
|
|
20240906,144400,439851535,2675,2675,2675,2675,0
|
|
20240906,144300,439851535,2675,2675,2675,2675,0
|
|
20240906,144200,439851535,2675,2675,2675,2675,127
|
|
20240906,144100,439511810,2675,2675,2675,2675,0
|
|
20240906,144000,439511810,2675,2675,2675,2675,0
|
|
20240906,143900,439511810,2675,2675,2675,2675,0
|
|
20240906,143800,439511810,2675,2675,2675,2675,0
|
|
20240906,143700,439511810,2675,2675,2675,2675,0
|
|
20240906,143600,439511810,2675,2675,2675,2675,48
|
|
20240906,143500,439383410,2675,2675,2675,2675,0
|
|
20240906,143400,439383410,2675,2675,2675,2675,1195
|
|
20240906,143300,436186785,2675,2675,2675,2675,0
|
|
20240906,143200,436186785,2675,2675,2675,2675,0
|
|
20240906,143100,436186785,2675,2675,2675,2675,757
|
|
20240906,143000,434161810,2675,2675,2675,2675,5
|
|
20240906,142900,434148435,2675,2675,2675,2675,0
|
|
20240906,142800,434148435,2675,2675,2675,2675,0
|
|
20240906,142700,434148435,2675,2675,2675,2675,0
|
|
20240906,142600,434148435,2675,2675,2675,2675,2
|
|
20240906,142500,434143085,2675,2675,2675,2675,12
|
|
20240906,142400,434110985,2675,2675,2675,2675,0
|
|
20240906,142300,434110985,2675,2675,2675,2675,0
|
|
20240906,142200,434110985,2675,2670,2675,2670,921
|
|
20240906,142100,431651875,2670,2665,2670,2665,520
|
|
20240906,142000,430265975,2665,2665,2665,2665,0
|
|
20240906,141900,430265975,2665,2665,2665,2665,1020
|
|
20240906,141800,427547675,2665,2665,2665,2665,0
|
|
20240906,141700,427547675,2665,2670,2670,2665,500
|
|
20240906,141600,426214270,2670,2670,2670,2670,0
|
|
20240906,141500,426214270,2670,2670,2670,2670,1000
|
|
20240906,141400,423544270,2670,2670,2670,2670,0
|
|
20240906,141300,423544270,2670,2675,2675,2670,952
|
|
20240906,141200,421000475,2675,2675,2675,2675,0
|
|
20240906,141100,421000475,2675,2675,2675,2675,448
|
|
20240906,141000,419802075,2675,2675,2675,2675,0
|
|
20240906,140900,419802075,2675,2675,2675,2675,0
|
|
20240906,140800,419802075,2675,2675,2675,2675,0
|
|
20240906,140700,419802075,2675,2675,2675,2675,0
|
|
20240906,140600,419802075,2675,2675,2675,2675,281
|
|
20240906,140500,419050400,2675,2680,2680,2675,27
|
|
20240906,140400,418978125,2680,2680,2680,2680,207
|
|
20240906,140300,418423365,2685,2685,2685,2685,0
|
|
20240906,140200,418423365,2685,2685,2685,2685,0
|
|
20240906,140100,418423365,2685,2685,2685,2685,127
|
|
20240906,140000,418082370,2685,2685,2685,2685,42
|
|
20240906,135900,417969600,2685,2685,2685,2685,0
|
|
20240906,135800,417969600,2685,2685,2685,2685,600
|
|
20240906,135700,416358600,2680,2680,2680,2680,0
|
|
20240906,135600,416358600,2680,2675,2680,2670,1273
|
|
20240906,135500,412955675,2675,2685,2685,2675,453
|
|
20240906,135400,411741540,2680,2680,2680,2680,406
|
|
20240906,135300,410653460,2685,2685,2685,2685,0
|
|
20240906,135200,410653460,2685,2685,2685,2685,0
|
|
20240906,135100,410653460,2685,2685,2685,2685,0
|
|
20240906,135000,410653460,2685,2685,2685,2685,122
|
|
20240906,134900,410325890,2685,2685,2685,2685,178
|
|
20240906,134800,409847960,2680,2680,2680,2680,0
|
|
20240906,134700,409847960,2680,2680,2680,2680,0
|
|
20240906,134600,409847960,2680,2680,2680,2680,0
|
|
20240906,134500,409847960,2680,2680,2680,2680,1123
|
|
20240906,134400,406838320,2680,2680,2680,2680,0
|
|
20240906,134300,406838320,2680,2680,2680,2680,0
|
|
20240906,134200,406838320,2680,2680,2680,2680,3
|
|
20240906,134100,406830280,2680,2680,2680,2680,0
|
|
20240906,134000,406830280,2680,2680,2680,2680,11
|
|
20240906,133900,406800800,2675,2675,2675,2675,0
|
|
20240906,133800,406800800,2675,2675,2675,2675,756
|
|
20240906,133700,404778500,2675,2675,2675,2675,0
|
|
20240906,133600,404778500,2675,2675,2675,2675,0
|
|
20240906,133500,404778500,2675,2675,2675,2675,0
|
|
20240906,133400,404778500,2675,2675,2675,2675,43
|
|
20240906,133300,404663475,2675,2675,2675,2675,0
|
|
20240906,133200,404663475,2675,2675,2675,2675,0
|
|
20240906,133100,404663475,2675,2675,2675,2675,0
|
|
20240906,133000,404663475,2675,2675,2675,2675,0
|
|
20240906,132900,404663475,2675,2675,2675,2675,0
|
|
20240906,132800,404663475,2675,2675,2675,2675,0
|
|
20240906,132700,404663475,2675,2670,2675,2670,2
|
|
20240906,132600,404658130,2670,2670,2670,2670,20
|
|
20240906,132500,404604730,2670,2680,2680,2670,76
|
|
20240906,132400,404401760,2685,2680,2685,2680,122
|
|
20240906,132300,404074300,2680,2680,2680,2680,1023
|
|
20240906,132200,401332660,2685,2680,2685,2680,364
|
|
20240906,132100,400355450,2680,2680,2680,2680,0
|
|
20240906,132000,400355450,2680,2680,2680,2680,0
|
|
20240906,131900,400355450,2680,2685,2685,2680,61
|
|
20240906,131800,400191670,2685,2685,2685,2685,0
|
|
20240906,131700,400191670,2685,2685,2685,2685,0
|
|
20240906,131600,400191670,2685,2685,2685,2685,0
|
|
20240906,131500,400191670,2685,2685,2685,2685,2
|
|
20240906,131400,400186300,2690,2690,2690,2690,0
|
|
20240906,131300,400186300,2690,2675,2690,2675,1220
|
|
20240906,131200,396911080,2665,2670,2670,2665,983
|
|
20240906,131100,394291370,2670,2670,2670,2670,0
|
|
20240906,131000,394291370,2670,2670,2670,2670,306
|
|
20240906,130900,393474350,2670,2670,2670,2670,0
|
|
20240906,130800,393474350,2670,2670,2670,2670,0
|
|
20240906,130700,393474350,2670,2670,2670,2670,40
|
|
20240906,130600,393367550,2670,2670,2670,2670,4
|
|
20240906,130500,393356870,2670,2670,2670,2670,18
|
|
20240906,130400,393308810,2670,2670,2670,2670,30
|
|
20240906,130300,393228710,2670,2670,2670,2670,0
|
|
20240906,130200,393228710,2670,2670,2670,2670,0
|
|
20240906,130100,393228710,2670,2675,2675,2670,40
|
|
20240906,130000,393121840,2670,2670,2670,2670,0
|
|
20240906,125900,393121840,2670,2670,2670,2670,0
|
|
20240906,125800,393121840,2670,2675,2675,2670,95
|
|
20240906,125700,392868180,2675,2670,2680,2665,1338
|
|
20240906,125600,389302355,2680,2675,2680,2675,504
|
|
20240906,125500,387954150,2675,2675,2675,2665,22
|
|
20240906,125400,387895500,2665,2665,2665,2665,6
|
|
20240906,125300,387879510,2675,2665,2675,2665,42
|
|
20240906,125200,387767560,2665,2665,2665,2665,1000
|
|
20240906,125100,385102560,2675,2665,2675,2660,12132
|
|
20240906,125000,352805750,2675,2675,2675,2675,0
|
|
20240906,124900,352805750,2675,2670,2675,2670,35
|
|
20240906,124800,352712295,2665,2670,2670,2665,1529
|
|
20240906,124700,348635320,2670,2670,2670,2670,18
|
|
20240906,124600,348587260,2670,2670,2670,2670,4896
|
|
20240906,124500,335514940,2670,2675,2675,2670,59
|
|
20240906,124400,335357185,2680,2680,2680,2680,103
|
|
20240906,124300,335081145,2685,2685,2685,2685,1
|
|
20240906,124200,335078460,2685,2685,2685,2685,0
|
|
20240906,124100,335078460,2685,2685,2685,2685,0
|
|
20240906,124000,335078460,2685,2685,2685,2685,3
|
|
20240906,123900,335070405,2685,2685,2685,2685,0
|
|
20240906,123800,335070405,2685,2685,2685,2685,0
|
|
20240906,123700,335070405,2685,2685,2685,2685,0
|
|
20240906,123600,335070405,2685,2685,2685,2685,10
|
|
20240906,123500,335043555,2685,2685,2685,2685,10
|
|
20240906,123400,335016705,2685,2685,2685,2685,12
|
|
20240906,123300,334984485,2680,2680,2680,2680,0
|
|
20240906,123200,334984485,2680,2680,2680,2680,2
|
|
20240906,123100,334979125,2680,2680,2680,2680,0
|
|
20240906,123000,334979125,2680,2680,2680,2680,0
|
|
20240906,122900,334979125,2680,2680,2680,2680,0
|
|
20240906,122800,334979125,2680,2680,2680,2680,0
|
|
20240906,122700,334979125,2680,2680,2680,2680,0
|
|
20240906,122600,334979125,2680,2680,2680,2680,797
|
|
20240906,122500,332843165,2680,2680,2680,2680,3
|
|
20240906,122400,332835125,2680,2680,2680,2680,10
|
|
20240906,122300,332808325,2680,2680,2680,2680,0
|
|
20240906,122200,332808325,2680,2675,2680,2675,213
|
|
20240906,122100,332238535,2680,2680,2680,2680,1
|
|
20240906,122000,332235855,2675,2675,2675,2675,2
|
|
20240906,121900,332230505,2675,2675,2675,2675,0
|
|
20240906,121800,332230505,2675,2675,2675,2670,142
|
|
20240906,121700,331850860,2675,2675,2675,2675,159
|
|
20240906,121600,331425535,2675,2675,2675,2675,0
|
|
20240906,121500,331425535,2675,2675,2675,2675,100
|
|
20240906,121400,331158035,2675,2675,2675,2675,0
|
|
20240906,121300,331158035,2675,2675,2675,2675,0
|
|
20240906,121200,331158035,2675,2675,2675,2675,30
|
|
20240906,121100,331077785,2675,2675,2675,2675,12
|
|
20240906,121000,331045685,2680,2680,2680,2680,0
|
|
20240906,120900,331045685,2680,2680,2680,2680,0
|
|
20240906,120800,331045685,2680,2680,2680,2680,0
|
|
20240906,120700,331045685,2680,2675,2680,2675,212
|
|
20240906,120600,330477585,2675,2675,2675,2675,211
|
|
20240906,120500,329913160,2675,2675,2675,2675,0
|
|
20240906,120400,329913160,2675,2675,2675,2675,1798
|
|
20240906,120300,325103510,2675,2675,2675,2675,6
|
|
20240906,120200,325087460,2675,2680,2680,2675,15
|
|
20240906,120100,325047330,2680,2680,2680,2680,50
|
|
20240906,120000,324913330,2680,2680,2680,2680,0
|
|
20240906,115900,324913330,2680,2680,2680,2680,781
|
|
20240906,115800,322820250,2680,2680,2680,2680,135
|
|
20240906,115700,322458450,2680,2680,2680,2680,0
|
|
20240906,115600,322458450,2680,2680,2680,2680,0
|
|
20240906,115500,322458450,2680,2680,2680,2680,52
|
|
20240906,115400,322319090,2680,2680,2680,2680,0
|
|
20240906,115300,322319090,2680,2680,2680,2680,0
|
|
20240906,115200,322319090,2680,2680,2680,2680,11
|
|
20240906,115100,322289610,2690,2690,2690,2690,0
|
|
20240906,115000,322289610,2690,2690,2690,2690,0
|
|
20240906,114900,322289610,2690,2690,2690,2690,10
|
|
20240906,114800,322262710,2690,2680,2690,2680,3
|
|
20240906,114700,322254650,2680,2680,2680,2680,6
|
|
20240906,114600,322238570,2680,2690,2690,2680,1550
|
|
20240906,114500,318084480,2695,2695,2695,2690,26
|
|
20240906,114400,318014425,2690,2690,2690,2690,905
|
|
20240906,114300,315579975,2690,2690,2690,2690,0
|
|
20240906,114200,315579975,2690,2690,2690,2690,3
|
|
20240906,114100,315571905,2685,2685,2685,2685,146
|
|
20240906,114000,315179895,2690,2685,2690,2685,192
|
|
20240906,113900,314663420,2690,2690,2690,2690,10
|
|
20240906,113800,314636520,2690,2690,2690,2690,0
|
|
20240906,113700,314636520,2690,2690,2690,2690,0
|
|
20240906,113600,314636520,2690,2690,2690,2690,0
|
|
20240906,113500,314636520,2690,2690,2690,2690,0
|
|
20240906,113400,314636520,2690,2690,2690,2690,0
|
|
20240906,113300,314636520,2690,2690,2690,2690,0
|
|
20240906,113200,314636520,2690,2690,2690,2690,40
|
|
20240906,113100,314528920,2685,2685,2685,2685,180
|
|
20240906,113000,314045620,2685,2685,2685,2685,222
|
|
20240906,112900,313449550,2685,2685,2685,2685,40
|
|
20240906,112800,313342150,2685,2685,2685,2685,0
|
|
20240906,112700,313342150,2685,2685,2685,2685,12
|
|
20240906,112600,313309930,2680,2680,2680,2680,0
|
|
20240906,112500,313309930,2680,2680,2680,2680,279
|
|
20240906,112400,312562210,2675,2675,2675,2675,0
|
|
20240906,112300,312562210,2675,2675,2675,2675,0
|
|
20240906,112200,312562210,2675,2680,2680,2675,52
|
|
20240906,112100,312423100,2680,2680,2680,2680,50
|
|
20240906,112000,312289100,2680,2680,2680,2680,151
|
|
20240906,111900,311884420,2685,2685,2685,2685,0
|
|
20240906,111800,311884420,2685,2685,2685,2685,1
|
|
20240906,111700,311881735,2680,2680,2680,2680,0
|
|
20240906,111600,311881735,2680,2680,2680,2680,0
|
|
20240906,111500,311881735,2680,2680,2680,2680,466
|
|
20240906,111400,310632855,2685,2685,2685,2685,0
|
|
20240906,111300,310632855,2685,2685,2685,2685,103
|
|
20240906,111200,310356300,2685,2685,2685,2685,20
|
|
20240906,111100,310302600,2685,2685,2685,2685,80
|
|
20240906,111000,310087800,2690,2685,2690,2680,81
|
|
20240906,110900,309870430,2690,2690,2690,2690,0
|
|
20240906,110800,309870430,2690,2690,2690,2690,15
|
|
20240906,110700,309830080,2690,2690,2690,2690,0
|
|
20240906,110600,309830080,2690,2690,2690,2690,20
|
|
20240906,110500,309776280,2690,2690,2690,2690,0
|
|
20240906,110400,309776280,2690,2690,2690,2690,8
|
|
20240906,110300,309754760,2690,2690,2690,2690,0
|
|
20240906,110200,309754760,2690,2690,2690,2690,0
|
|
20240906,110100,309754760,2690,2690,2690,2690,37
|
|
20240906,110000,309655230,2690,2690,2690,2690,0
|
|
20240906,105900,309655230,2690,2690,2690,2690,18
|
|
20240906,105800,309606810,2690,2690,2690,2690,20
|
|
20240906,105700,309553010,2690,2685,2690,2685,1000
|
|
20240906,105600,306863545,2680,2680,2680,2680,1318
|
|
20240906,105500,303331305,2680,2680,2680,2680,0
|
|
20240906,105400,303331305,2680,2680,2680,2680,0
|
|
20240906,105300,303331305,2680,2680,2680,2680,0
|
|
20240906,105200,303331305,2680,2680,2680,2680,0
|
|
20240906,105100,303331305,2680,2675,2680,2675,165
|
|
20240906,105000,302889845,2675,2665,2675,2665,131
|
|
20240906,104900,302540330,2665,2665,2665,2665,0
|
|
20240906,104800,302540330,2665,2670,2670,2665,300
|
|
20240906,104700,301740805,2670,2670,2670,2670,50
|
|
20240906,104600,301607305,2670,2665,2670,2665,70
|
|
20240906,104500,301420495,2665,2665,2665,2665,0
|
|
20240906,104400,301420495,2665,2665,2665,2665,100
|
|
20240906,104300,301153995,2665,2665,2665,2665,10
|
|
20240906,104200,301127345,2670,2670,2670,2670,0
|
|
20240906,104100,301127345,2670,2665,2670,2665,68
|
|
20240906,104000,300945875,2665,2665,2665,2665,20
|
|
20240906,103900,300892575,2660,2670,2670,2660,2274
|
|
20240906,103800,294831730,2675,2680,2680,2675,5667
|
|
20240906,103700,279670495,2675,2680,2680,2675,13
|
|
20240906,103600,279635665,2680,2675,2680,2675,60
|
|
20240906,103500,279475015,2675,2675,2675,2670,463
|
|
20240906,103400,278236840,2670,2670,2670,2670,30
|
|
20240906,103300,278156740,2670,2670,2670,2670,80
|
|
20240906,103200,277943140,2675,2670,2675,2670,21
|
|
20240906,103100,277887065,2665,2675,2675,2665,779
|
|
20240906,103000,275807450,2670,2670,2670,2670,0
|
|
20240906,102900,275807450,2670,2670,2670,2670,20
|
|
20240906,102800,275754050,2670,2680,2680,2665,2027
|
|
20240906,102700,270343990,2680,2680,2680,2680,100
|
|
20240906,102600,270075990,2675,2675,2675,2675,100
|
|
20240906,102500,269808490,2675,2675,2680,2675,496
|
|
20240906,102400,268481415,2675,2675,2680,2675,207
|
|
20240906,102300,267926690,2680,2680,2680,2680,0
|
|
20240906,102200,267926690,2680,2670,2680,2670,2074
|
|
20240906,102100,262373230,2675,2675,2675,2675,0
|
|
20240906,102000,262373230,2675,2675,2675,2675,0
|
|
20240906,101900,262373230,2675,2670,2675,2670,199
|
|
20240906,101800,261841155,2675,2675,2675,2675,0
|
|
20240906,101700,261841155,2675,2675,2675,2675,735
|
|
20240906,101600,259875030,2680,2680,2680,2680,0
|
|
20240906,101500,259875030,2680,2680,2680,2680,0
|
|
20240906,101400,259875030,2680,2680,2680,2680,112
|
|
20240906,101300,259574870,2690,2670,2695,2670,1110
|
|
20240906,101200,256592360,2670,2670,2670,2670,16
|
|
20240906,101100,256549640,2675,2680,2680,2675,14
|
|
20240906,101000,256512170,2685,2680,2685,2665,19641
|
|
20240906,100900,203949720,2685,2685,2685,2680,37
|
|
20240906,100800,203850380,2685,2685,2685,2685,20
|
|
20240906,100700,203796680,2685,2685,2685,2685,116
|
|
20240906,100600,203485220,2685,2685,2685,2685,345
|
|
20240906,100500,202558895,2695,2695,2695,2695,3
|
|
20240906,100400,202550810,2695,2690,2695,2680,3001
|
|
20240906,100300,194498455,2695,2695,2695,2695,2
|
|
20240906,100200,194493065,2690,2690,2695,2690,50
|
|
20240906,100100,194358555,2695,2695,2695,2695,6
|
|
20240906,100000,194342385,2690,2690,2690,2690,0
|
|
20240906,095900,194342385,2690,2690,2690,2690,30
|
|
20240906,095800,194261685,2690,2690,2690,2690,34
|
|
20240906,095700,194170225,2685,2685,2685,2685,65
|
|
20240906,095600,193995700,2685,2685,2685,2685,2
|
|
20240906,095500,193990330,2685,2690,2690,2685,1437
|
|
20240906,095400,190131935,2690,2700,2700,2690,1100
|
|
20240906,095300,187171680,2695,2695,2695,2695,0
|
|
20240906,095200,187171680,2695,2695,2695,2695,529
|
|
20240906,095100,185746025,2695,2695,2695,2695,60
|
|
20240906,095000,185584325,2695,2695,2695,2695,0
|
|
20240906,094900,185584325,2695,2695,2695,2695,15
|
|
20240906,094800,185543900,2690,2690,2690,2690,0
|
|
20240906,094700,185543900,2690,2690,2690,2690,743
|
|
20240906,094600,183545230,2690,2690,2690,2690,548
|
|
20240906,094500,182071110,2690,2685,2690,2680,3371
|
|
20240906,094400,173035625,2685,2685,2685,2680,1622
|
|
20240906,094300,168687475,2680,2690,2690,2680,6640
|
|
20240906,094200,150891900,2680,2680,2680,2680,0
|
|
20240906,094100,150891900,2680,2685,2685,2680,7163
|
|
20240906,094000,131690025,2690,2685,2690,2685,266
|
|
20240906,093900,130975540,2685,2685,2685,2685,1
|
|
20240906,093800,130972855,2690,2690,2690,2690,929
|
|
20240906,093700,128473845,2695,2700,2700,2690,5
|
|
20240906,093600,128460375,2685,2695,2695,2685,7117
|
|
20240906,093500,109337855,2690,2695,2695,2690,1201
|
|
20240906,093400,106101745,2705,2705,2705,2705,4
|
|
20240906,093300,106090925,2705,2710,2710,2705,3
|
|
20240906,093200,106082800,2695,2695,2695,2695,400
|
|
20240906,093100,105004800,2710,2710,2710,2700,25
|
|
20240906,093000,104937250,2695,2695,2695,2695,0
|
|
20240906,092900,104937250,2695,2695,2700,2695,288
|
|
20240906,092800,104161075,2700,2705,2705,2700,2465
|
|
20240906,092700,97505250,2705,2705,2705,2705,5
|
|
20240906,092600,97491725,2705,2705,2705,2705,1813
|
|
20240906,092500,92587560,2705,2710,2710,2705,153
|
|
20240906,092400,92173560,2705,2705,2710,2705,232
|
|
20240906,092300,91545205,2705,2715,2715,2705,242
|
|
20240906,092200,90890575,2710,2705,2710,2705,1277
|
|
20240906,092100,87436240,2705,2705,2705,2705,338
|
|
20240906,092000,86521950,2705,2710,2715,2705,1236
|
|
20240906,091900,83173775,2705,2705,2705,2705,73
|
|
20240906,091800,82976310,2705,2710,2710,2705,813
|
|
20240906,091700,80775585,2715,2715,2715,2715,36
|
|
20240906,091600,80677845,2710,2720,2720,2710,482
|
|
20240906,091500,79371525,2720,2715,2720,2715,3
|
|
20240906,091400,79363370,2715,2730,2730,2715,1339
|
|
20240906,091300,75723750,2730,2730,2730,2730,125
|
|
20240906,091200,75382500,2730,2735,2735,2730,2179
|
|
20240906,091100,69425110,2735,2735,2735,2735,106
|
|
20240906,091000,69135200,2735,2735,2735,2735,81
|
|
20240906,090900,68913665,2735,2735,2735,2730,1379
|
|
20240906,090800,65143570,2735,2740,2740,2735,1275
|
|
20240906,090700,61650435,2740,2740,2750,2740,527
|
|
20240906,090600,60205935,2740,2740,2740,2740,605
|
|
20240906,090500,58548235,2740,2745,2745,2740,214
|
|
20240906,090400,57960875,2745,2745,2745,2745,229
|
|
20240906,090300,57332270,2745,2765,2765,2745,2270
|
|
20240906,090200,51087120,2760,2735,2760,2720,1853
|
|
20240906,090100,46014220,2740,2740,2740,2740,15
|
|
20240906,090000,45973120,2740,2690,2740,2690,16330
|