597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,185400,464349235,2685,2685,2685,2685,10603
|
|
20240909,185300,464349235,2685,2685,2685,2685,0
|
|
20240909,185200,464349235,2685,2685,2685,2685,0
|
|
20240909,185100,464349235,2685,2685,2685,2685,0
|
|
20240909,185000,464349235,2685,2685,2685,2685,0
|
|
20240909,184900,464349235,2685,2685,2685,2685,0
|
|
20240909,184800,464349235,2685,2685,2685,2685,0
|
|
20240909,184700,464349235,2685,2685,2685,2685,0
|
|
20240909,184600,464349235,2685,2685,2685,2685,0
|
|
20240909,184500,464349235,2685,2685,2685,2685,0
|
|
20240909,184400,464349235,2685,2685,2685,2685,0
|
|
20240909,184300,464349235,2685,2685,2685,2685,0
|
|
20240909,184200,464349235,2685,2685,2685,2685,0
|
|
20240909,184100,464349235,2685,2685,2685,2685,0
|
|
20240909,184000,464349235,2685,2685,2685,2685,0
|
|
20240909,183900,464349235,2685,2685,2685,2685,0
|
|
20240909,183800,464349235,2685,2685,2685,2685,0
|
|
20240909,183700,464349235,2685,2685,2685,2685,0
|
|
20240909,183600,464349235,2685,2685,2685,2685,0
|
|
20240909,183500,464349235,2685,2685,2685,2685,0
|
|
20240909,183400,464349235,2685,2685,2685,2685,0
|
|
20240909,183300,464349235,2685,2685,2685,2685,0
|
|
20240909,183200,464349235,2685,2685,2685,2685,0
|
|
20240909,183100,464349235,2685,2685,2685,2685,0
|
|
20240909,183000,464349235,2685,2685,2685,2685,0
|
|
20240909,182900,464349235,2685,2685,2685,2685,0
|
|
20240909,182800,464349235,2685,2685,2685,2685,0
|
|
20240909,182700,464349235,2685,2685,2685,2685,0
|
|
20240909,182600,464349235,2685,2685,2685,2685,0
|
|
20240909,182500,464349235,2685,2685,2685,2685,0
|
|
20240909,182400,464349235,2685,2685,2685,2685,10603
|
|
20240909,182300,464349235,2685,2685,2685,2685,0
|
|
20240909,182200,464349235,2685,2685,2685,2685,0
|
|
20240909,182100,464349235,2685,2685,2685,2685,0
|
|
20240909,182000,464349235,2685,2685,2685,2685,0
|
|
20240909,181900,464349235,2685,2685,2685,2685,0
|
|
20240909,181800,464349235,2685,2685,2685,2685,0
|
|
20240909,181700,464349235,2685,2685,2685,2685,0
|
|
20240909,181600,464349235,2685,2685,2685,2685,0
|
|
20240909,181500,464349235,2685,2685,2685,2685,0
|
|
20240909,181400,464349235,2685,2685,2685,2685,0
|
|
20240909,181300,464349235,2685,2685,2685,2685,0
|
|
20240909,181200,464349235,2685,2685,2685,2685,0
|
|
20240909,181100,464349235,2685,2685,2685,2685,0
|
|
20240909,181000,464349235,2685,2685,2685,2685,0
|
|
20240909,180900,464349235,2685,2685,2685,2685,0
|
|
20240909,180800,464349235,2685,2685,2685,2685,0
|
|
20240909,180700,464349235,2685,2685,2685,2685,0
|
|
20240909,180600,464349235,2685,2685,2685,2685,0
|
|
20240909,180500,464349235,2685,2685,2685,2685,0
|
|
20240909,180400,464349235,2685,2685,2685,2685,0
|
|
20240909,180300,464349235,2685,2685,2685,2685,0
|
|
20240909,180200,464349235,2685,2685,2685,2685,0
|
|
20240909,180100,464349235,2685,2685,2685,2685,0
|
|
20240909,180000,464349235,2685,2685,2685,2685,0
|
|
20240909,175900,464349235,2685,2685,2685,2685,0
|
|
20240909,175800,464349235,2685,2685,2685,2685,0
|
|
20240909,175700,464349235,2685,2685,2685,2685,0
|
|
20240909,175600,464349235,2685,2685,2685,2685,0
|
|
20240909,175500,464349235,2685,2685,2685,2685,0
|
|
20240909,175400,464349235,2685,2685,2685,2685,10603
|
|
20240909,175300,464349235,2685,2685,2685,2685,0
|
|
20240909,175200,464349235,2685,2685,2685,2685,0
|
|
20240909,175100,464349235,2685,2685,2685,2685,0
|
|
20240909,175000,464349235,2685,2685,2685,2685,0
|
|
20240909,174900,464349235,2685,2685,2685,2685,0
|
|
20240909,174800,464349235,2685,2685,2685,2685,0
|
|
20240909,174700,464349235,2685,2685,2685,2685,0
|
|
20240909,174600,464349235,2685,2685,2685,2685,0
|
|
20240909,174500,464349235,2685,2685,2685,2685,0
|
|
20240909,174400,464349235,2685,2685,2685,2685,0
|
|
20240909,174300,464349235,2685,2685,2685,2685,0
|
|
20240909,174200,464349235,2685,2685,2685,2685,0
|
|
20240909,174100,464349235,2685,2685,2685,2685,0
|
|
20240909,174000,464349235,2685,2685,2685,2685,0
|
|
20240909,173900,464349235,2685,2685,2685,2685,0
|
|
20240909,173800,464349235,2685,2685,2685,2685,0
|
|
20240909,173700,464349235,2685,2685,2685,2685,0
|
|
20240909,173600,464349235,2685,2685,2685,2685,0
|
|
20240909,173500,464349235,2685,2685,2685,2685,0
|
|
20240909,173400,464349235,2685,2685,2685,2685,0
|
|
20240909,173300,464349235,2685,2685,2685,2685,0
|
|
20240909,173200,464349235,2685,2685,2685,2685,0
|
|
20240909,173100,464349235,2685,2685,2685,2685,0
|
|
20240909,173000,464349235,2685,2685,2685,2685,0
|
|
20240909,172900,464349235,2685,2685,2685,2685,0
|
|
20240909,172800,464349235,2685,2685,2685,2685,0
|
|
20240909,172700,464349235,2685,2685,2685,2685,0
|
|
20240909,172600,464349235,2685,2685,2685,2685,0
|
|
20240909,172500,464349235,2685,2685,2685,2685,0
|
|
20240909,172400,464349235,2685,2685,2685,2685,10603
|
|
20240909,172300,464349235,2685,2685,2685,2685,0
|
|
20240909,172200,464349235,2685,2685,2685,2685,0
|
|
20240909,172100,464349235,2685,2685,2685,2685,0
|
|
20240909,172000,464349235,2685,2685,2685,2685,0
|
|
20240909,171900,464349235,2685,2685,2685,2685,0
|
|
20240909,171800,464349235,2685,2685,2685,2685,0
|
|
20240909,171700,464349235,2685,2685,2685,2685,0
|
|
20240909,171600,464349235,2685,2685,2685,2685,0
|
|
20240909,171500,464349235,2685,2685,2685,2685,0
|
|
20240909,171400,464349235,2685,2685,2685,2685,0
|
|
20240909,171300,464349235,2685,2685,2685,2685,0
|
|
20240909,171200,464349235,2685,2685,2685,2685,0
|
|
20240909,171100,464349235,2685,2685,2685,2685,0
|
|
20240909,171000,464349235,2685,2685,2685,2685,0
|
|
20240909,170900,464349235,2685,2685,2685,2685,0
|
|
20240909,170800,464349235,2685,2685,2685,2685,0
|
|
20240909,170700,464349235,2685,2685,2685,2685,0
|
|
20240909,170600,464349235,2685,2685,2685,2685,0
|
|
20240909,170500,464349235,2685,2685,2685,2685,0
|
|
20240909,170400,464349235,2685,2685,2685,2685,0
|
|
20240909,170300,464349235,2685,2685,2685,2685,0
|
|
20240909,170200,464349235,2685,2685,2685,2685,0
|
|
20240909,170100,464349235,2685,2685,2685,2685,0
|
|
20240909,170000,464349235,2685,2685,2685,2685,0
|
|
20240909,165900,464349235,2685,2685,2685,2685,0
|
|
20240909,165800,464349235,2685,2685,2685,2685,0
|
|
20240909,165700,464349235,2685,2685,2685,2685,0
|
|
20240909,165600,464349235,2685,2685,2685,2685,0
|
|
20240909,165500,464349235,2685,2685,2685,2685,0
|
|
20240909,165400,464349235,2685,2685,2685,2685,10603
|
|
20240909,165300,464349235,2685,2685,2685,2685,0
|
|
20240909,165200,464349235,2685,2685,2685,2685,0
|
|
20240909,165100,464349235,2685,2685,2685,2685,0
|
|
20240909,165000,464349235,2685,2685,2685,2685,0
|
|
20240909,164900,464349235,2685,2685,2685,2685,0
|
|
20240909,164800,464349235,2685,2685,2685,2685,0
|
|
20240909,164700,464349235,2685,2685,2685,2685,0
|
|
20240909,164600,464349235,2685,2685,2685,2685,0
|
|
20240909,164500,464349235,2685,2685,2685,2685,0
|
|
20240909,164400,464349235,2685,2685,2685,2685,0
|
|
20240909,164300,464349235,2685,2685,2685,2685,0
|
|
20240909,164200,464349235,2685,2685,2685,2685,0
|
|
20240909,164100,464349235,2685,2685,2685,2685,0
|
|
20240909,164000,464349235,2685,2685,2685,2685,0
|
|
20240909,163900,464349235,2685,2685,2685,2685,0
|
|
20240909,163800,464349235,2685,2685,2685,2685,0
|
|
20240909,163700,464349235,2685,2685,2685,2685,0
|
|
20240909,163600,464349235,2685,2685,2685,2685,0
|
|
20240909,163500,464349235,2685,2685,2685,2685,0
|
|
20240909,163400,464349235,2685,2685,2685,2685,0
|
|
20240909,163300,464349235,2685,2685,2685,2685,0
|
|
20240909,163200,464349235,2685,2685,2685,2685,0
|
|
20240909,163100,464349235,2685,2685,2685,2685,0
|
|
20240909,163000,464349235,2685,2685,2685,2685,0
|
|
20240909,162900,464349235,2685,2685,2685,2685,0
|
|
20240909,162800,464349235,2685,2685,2685,2685,0
|
|
20240909,162700,464349235,2685,2685,2685,2685,0
|
|
20240909,162600,464349235,2685,2685,2685,2685,0
|
|
20240909,162500,464349235,2685,2685,2685,2685,0
|
|
20240909,162400,464349235,2685,2685,2685,2685,10603
|
|
20240909,162300,464349235,2685,2685,2685,2685,0
|
|
20240909,162200,464349235,2685,2685,2685,2685,0
|
|
20240909,162100,464349235,2685,2685,2685,2685,0
|
|
20240909,162000,464349235,2685,2685,2685,2685,0
|
|
20240909,161900,464349235,2685,2685,2685,2685,0
|
|
20240909,161800,464349235,2685,2685,2685,2685,0
|
|
20240909,161700,464349235,2685,2685,2685,2685,0
|
|
20240909,161600,464349235,2685,2685,2685,2685,0
|
|
20240909,161500,464349235,2685,2685,2685,2685,0
|
|
20240909,161400,464349235,2685,2685,2685,2685,0
|
|
20240909,161300,464349235,2685,2685,2685,2685,0
|
|
20240909,161200,464349235,2685,2685,2685,2685,0
|
|
20240909,161100,464349235,2685,2685,2685,2685,0
|
|
20240909,161000,464349235,2685,2685,2685,2685,0
|
|
20240909,160900,464349235,2685,2685,2685,2685,0
|
|
20240909,160800,464349235,2685,2685,2685,2685,0
|
|
20240909,160700,464349235,2685,2685,2685,2685,0
|
|
20240909,160600,464349235,2685,2685,2685,2685,0
|
|
20240909,160500,464349235,2685,2685,2685,2685,0
|
|
20240909,160400,464349235,2685,2685,2685,2685,0
|
|
20240909,160300,464349235,2685,2685,2685,2685,0
|
|
20240909,160200,464349235,2685,2685,2685,2685,0
|
|
20240909,160100,464349235,2685,2685,2685,2685,0
|
|
20240909,160000,464349235,2685,2685,2685,2685,0
|
|
20240909,155900,464349235,2685,2685,2685,2685,0
|
|
20240909,155800,464349235,2685,2685,2685,2685,0
|
|
20240909,155700,464349235,2685,2685,2685,2685,0
|
|
20240909,155600,464349235,2685,2685,2685,2685,0
|
|
20240909,155500,464349235,2685,2685,2685,2685,0
|
|
20240909,155400,464349235,2685,2685,2685,2685,10603
|
|
20240909,155300,464349235,2685,2685,2685,2685,0
|
|
20240909,155200,464349235,2685,2685,2685,2685,0
|
|
20240909,155100,464349235,2685,2685,2685,2685,0
|
|
20240909,155000,464349235,2685,2685,2685,2685,0
|
|
20240909,154900,464349235,2685,2685,2685,2685,0
|
|
20240909,154800,464349235,2685,2685,2685,2685,0
|
|
20240909,154700,464349235,2685,2685,2685,2685,0
|
|
20240909,154600,464349235,2685,2685,2685,2685,0
|
|
20240909,154500,464349235,2685,2685,2685,2685,0
|
|
20240909,154400,464349235,2685,2685,2685,2685,0
|
|
20240909,154300,464349235,2685,2685,2685,2685,0
|
|
20240909,154200,464349235,2685,2685,2685,2685,0
|
|
20240909,154100,464349235,2685,2685,2685,2685,0
|
|
20240909,154000,464349235,2685,2685,2685,2685,0
|
|
20240909,153900,464349235,2685,2685,2685,2685,0
|
|
20240909,153800,464349235,2685,2685,2685,2685,0
|
|
20240909,153700,464349235,2685,2685,2685,2685,0
|
|
20240909,153600,464349235,2685,2685,2685,2685,0
|
|
20240909,153500,464349235,2685,2685,2685,2685,0
|
|
20240909,153400,464349235,2685,2685,2685,2685,0
|
|
20240909,153300,464349235,2685,2685,2685,2685,0
|
|
20240909,153200,464349235,2685,2685,2685,2685,0
|
|
20240909,153100,464349235,2685,2685,2685,2685,0
|
|
20240909,153000,464349235,2685,2685,2685,2685,10603
|
|
20240909,152900,435880180,2700,2700,2700,2700,0
|
|
20240909,152800,435880180,2700,2700,2700,2700,0
|
|
20240909,152700,435880180,2700,2700,2700,2700,0
|
|
20240909,152600,435880180,2700,2700,2700,2700,0
|
|
20240909,152500,435880180,2700,2700,2700,2700,0
|
|
20240909,152400,435880180,2700,2700,2700,2700,0
|
|
20240909,152300,435880180,2700,2700,2700,2700,0
|
|
20240909,152200,435880180,2700,2700,2700,2700,0
|
|
20240909,152100,435880180,2700,2700,2700,2700,0
|
|
20240909,152000,435880180,2700,2700,2700,2700,0
|
|
20240909,151900,435880180,2700,2700,2700,2700,34
|
|
20240909,151800,435788380,2690,2695,2695,2690,1233
|
|
20240909,151700,432470275,2700,2700,2700,2700,703
|
|
20240909,151600,430572175,2705,2700,2705,2700,33
|
|
20240909,151500,430482920,2700,2700,2700,2700,1450
|
|
20240909,151400,426567920,2700,2700,2700,2700,0
|
|
20240909,151300,426567920,2700,2700,2700,2700,46
|
|
20240909,151200,426443720,2700,2700,2700,2700,208
|
|
20240909,151100,425882120,2700,2700,2700,2700,0
|
|
20240909,151000,425882120,2700,2695,2700,2695,501
|
|
20240909,150900,424529425,2700,2700,2700,2700,0
|
|
20240909,150800,424529425,2700,2695,2700,2695,446
|
|
20240909,150700,423327025,2695,2695,2695,2695,0
|
|
20240909,150600,423327025,2695,2695,2695,2695,0
|
|
20240909,150500,423327025,2695,2695,2695,2695,0
|
|
20240909,150400,423327025,2695,2695,2695,2695,50
|
|
20240909,150300,423192275,2695,2695,2695,2695,0
|
|
20240909,150200,423192275,2695,2695,2695,2695,0
|
|
20240909,150100,423192275,2695,2695,2695,2695,0
|
|
20240909,150000,423192275,2695,2695,2695,2695,0
|
|
20240909,145900,423192275,2695,2695,2695,2695,0
|
|
20240909,145800,423192275,2695,2695,2695,2695,0
|
|
20240909,145700,423192275,2695,2695,2695,2695,0
|
|
20240909,145600,423192275,2695,2695,2695,2695,1
|
|
20240909,145500,423189580,2695,2695,2695,2695,73
|
|
20240909,145400,422992845,2700,2700,2700,2700,0
|
|
20240909,145300,422992845,2700,2700,2700,2700,0
|
|
20240909,145200,422992845,2700,2700,2700,2700,0
|
|
20240909,145100,422992845,2700,2700,2700,2700,0
|
|
20240909,145000,422992845,2700,2700,2700,2700,191
|
|
20240909,144900,422477145,2700,2700,2700,2700,184
|
|
20240909,144800,421980345,2700,2705,2705,2700,59
|
|
20240909,144700,421820805,2705,2705,2705,2705,72
|
|
20240909,144600,421626045,2705,2705,2705,2705,0
|
|
20240909,144500,421626045,2705,2705,2705,2705,24
|
|
20240909,144400,421561125,2710,2710,2710,2710,39
|
|
20240909,144300,421455435,2710,2710,2710,2710,100
|
|
20240909,144200,421184435,2710,2710,2710,2710,0
|
|
20240909,144100,421184435,2710,2710,2710,2710,0
|
|
20240909,144000,421184435,2710,2710,2710,2710,200
|
|
20240909,143900,420642435,2705,2705,2705,2705,200
|
|
20240909,143800,420101435,2705,2705,2705,2705,40
|
|
20240909,143700,419993235,2705,2705,2705,2705,0
|
|
20240909,143600,419993235,2705,2700,2705,2700,2600
|
|
20240909,143500,412966555,2700,2700,2700,2700,0
|
|
20240909,143400,412966555,2700,2700,2700,2700,8
|
|
20240909,143300,412944955,2700,2700,2700,2700,176
|
|
20240909,143200,412469755,2700,2700,2700,2700,718
|
|
20240909,143100,410531155,2705,2705,2705,2705,0
|
|
20240909,143000,410531155,2705,2705,2705,2705,0
|
|
20240909,142900,410531155,2705,2705,2705,2705,8
|
|
20240909,142800,410509515,2705,2705,2705,2705,39
|
|
20240909,142700,410404020,2700,2700,2700,2700,0
|
|
20240909,142600,410404020,2700,2700,2700,2700,0
|
|
20240909,142500,410404020,2700,2700,2700,2700,0
|
|
20240909,142400,410404020,2700,2700,2700,2700,5
|
|
20240909,142300,410390520,2700,2705,2705,2700,1411
|
|
20240909,142200,406573865,2705,2700,2705,2700,1835
|
|
20240909,142100,401619250,2700,2700,2700,2700,173
|
|
20240909,142000,401152150,2700,2700,2700,2700,120
|
|
20240909,141900,400828150,2700,2700,2700,2700,1
|
|
20240909,141800,400825450,2695,2695,2695,2695,0
|
|
20240909,141700,400825450,2695,2695,2695,2695,0
|
|
20240909,141600,400825450,2695,2700,2700,2695,310
|
|
20240909,141500,399989975,2700,2700,2700,2700,54
|
|
20240909,141400,399844175,2695,2695,2695,2695,0
|
|
20240909,141300,399844175,2695,2695,2695,2695,0
|
|
20240909,141200,399844175,2695,2695,2695,2695,0
|
|
20240909,141100,399844175,2695,2695,2695,2695,0
|
|
20240909,141000,399844175,2695,2695,2695,2695,11
|
|
20240909,140900,399814530,2700,2695,2700,2695,105
|
|
20240909,140800,399531055,2695,2695,2695,2695,1
|
|
20240909,140700,399528360,2700,2700,2700,2700,18
|
|
20240909,140600,399479760,2700,2700,2700,2700,33
|
|
20240909,140500,399390660,2700,2700,2700,2700,1
|
|
20240909,140400,399387960,2700,2700,2700,2700,1
|
|
20240909,140300,399385260,2695,2695,2695,2695,0
|
|
20240909,140200,399385260,2695,2695,2695,2695,0
|
|
20240909,140100,399385260,2695,2695,2695,2695,416
|
|
20240909,140000,398264140,2695,2695,2695,2695,0
|
|
20240909,135900,398264140,2695,2695,2695,2695,0
|
|
20240909,135800,398264140,2695,2695,2695,2695,4
|
|
20240909,135700,398253360,2695,2695,2695,2695,0
|
|
20240909,135600,398253360,2695,2695,2695,2695,19
|
|
20240909,135500,398202155,2690,2690,2690,2690,148
|
|
20240909,135400,397804035,2695,2695,2695,2695,16
|
|
20240909,135300,397760915,2690,2690,2690,2690,35
|
|
20240909,135200,397666765,2690,2690,2695,2690,409
|
|
20240909,135100,396566360,2695,2690,2695,2690,49
|
|
20240909,135000,396434400,2690,2690,2690,2690,0
|
|
20240909,134900,396434400,2690,2695,2695,2690,263
|
|
20240909,134800,395725840,2700,2695,2700,2695,313
|
|
20240909,134700,394882255,2700,2700,2700,2700,80
|
|
20240909,134600,394666255,2695,2695,2695,2695,0
|
|
20240909,134500,394666255,2695,2695,2695,2695,94
|
|
20240909,134400,394412925,2695,2695,2695,2695,324
|
|
20240909,134300,393539745,2695,2695,2695,2695,0
|
|
20240909,134200,393539745,2695,2695,2695,2695,0
|
|
20240909,134100,393539745,2695,2695,2695,2695,1184
|
|
20240909,134000,390348865,2690,2690,2690,2690,0
|
|
20240909,133900,390348865,2690,2690,2690,2690,0
|
|
20240909,133800,390348865,2690,2690,2690,2690,116
|
|
20240909,133700,390036825,2690,2690,2690,2690,27
|
|
20240909,133600,389964195,2690,2690,2690,2690,1
|
|
20240909,133500,389961505,2690,2690,2690,2690,340
|
|
20240909,133400,389046905,2690,2690,2690,2690,0
|
|
20240909,133300,389046905,2690,2690,2690,2690,1100
|
|
20240909,133200,386087905,2690,2690,2690,2690,201
|
|
20240909,133100,385547215,2690,2690,2690,2690,0
|
|
20240909,133000,385547215,2690,2690,2690,2690,3
|
|
20240909,132900,385539145,2685,2685,2685,2685,500
|
|
20240909,132800,384196645,2685,2685,2685,2685,1920
|
|
20240909,132700,379041445,2690,2690,2690,2690,0
|
|
20240909,132600,379041445,2690,2690,2690,2690,0
|
|
20240909,132500,379041445,2690,2690,2690,2690,0
|
|
20240909,132400,379041445,2690,2690,2690,2690,147
|
|
20240909,132300,378646015,2685,2685,2685,2685,0
|
|
20240909,132200,378646015,2685,2680,2685,2680,1466
|
|
20240909,132100,374710080,2680,2680,2680,2680,1629
|
|
20240909,132000,370344360,2675,2675,2675,2675,0
|
|
20240909,131900,370344360,2675,2675,2675,2675,0
|
|
20240909,131800,370344360,2675,2675,2675,2675,0
|
|
20240909,131700,370344360,2675,2675,2675,2675,0
|
|
20240909,131600,370344360,2675,2675,2675,2675,0
|
|
20240909,131500,370344360,2675,2675,2675,2675,0
|
|
20240909,131400,370344360,2675,2680,2680,2675,140
|
|
20240909,131300,369969660,2680,2680,2680,2680,0
|
|
20240909,131200,369969660,2680,2680,2680,2680,473
|
|
20240909,131100,368702020,2680,2675,2680,2675,1200
|
|
20240909,131000,365486520,2675,2675,2675,2675,598
|
|
20240909,130900,363886870,2675,2675,2675,2675,974
|
|
20240909,130800,361281420,2670,2670,2670,2670,670
|
|
20240909,130700,359492520,2670,2670,2670,2670,120
|
|
20240909,130600,359172120,2665,2665,2665,2665,40
|
|
20240909,130500,359065520,2665,2665,2665,2665,65
|
|
20240909,130400,358892295,2670,2670,2670,2670,904
|
|
20240909,130300,356478615,2670,2670,2670,2670,0
|
|
20240909,130200,356478615,2670,2670,2670,2670,0
|
|
20240909,130100,356478615,2670,2670,2670,2670,1
|
|
20240909,130000,356475945,2670,2670,2670,2670,0
|
|
20240909,125900,356475945,2670,2670,2670,2670,0
|
|
20240909,125800,356475945,2670,2675,2675,2670,141
|
|
20240909,125700,356098775,2675,2675,2675,2675,129
|
|
20240909,125600,355753700,2675,2675,2675,2675,0
|
|
20240909,125500,355753700,2675,2675,2675,2675,1120
|
|
20240909,125400,352757700,2675,2675,2675,2675,718
|
|
20240909,125300,350837050,2670,2670,2670,2670,0
|
|
20240909,125200,350837050,2670,2670,2670,2670,0
|
|
20240909,125100,350837050,2670,2675,2675,2670,39
|
|
20240909,125000,350732820,2675,2675,2675,2675,270
|
|
20240909,124900,350010570,2675,2675,2675,2675,0
|
|
20240909,124800,350010570,2675,2675,2675,2675,103
|
|
20240909,124700,349735045,2675,2675,2675,2675,5
|
|
20240909,124600,349721670,2675,2675,2675,2675,2
|
|
20240909,124500,349716320,2665,2670,2670,2665,3728
|
|
20240909,124400,339780230,2675,2670,2675,2670,415
|
|
20240909,124300,338672135,2670,2670,2670,2670,540
|
|
20240909,124200,337230335,2670,2670,2670,2670,54
|
|
20240909,124100,337086155,2670,2670,2670,2670,1000
|
|
20240909,124000,334416155,2675,2675,2675,2675,0
|
|
20240909,123900,334416155,2675,2675,2675,2675,265
|
|
20240909,123800,333707280,2670,2675,2675,2670,525
|
|
20240909,123700,332304110,2675,2675,2675,2675,101
|
|
20240909,123600,332033935,2670,2670,2670,2670,0
|
|
20240909,123500,332033935,2670,2660,2670,2660,13071
|
|
20240909,123400,297198700,2660,2655,2660,2655,126
|
|
20240909,123300,296863595,2655,2655,2655,2655,280
|
|
20240909,123200,296120195,2655,2655,2655,2655,0
|
|
20240909,123100,296120195,2655,2655,2655,2655,2
|
|
20240909,123000,296114885,2650,2650,2650,2650,0
|
|
20240909,122900,296114885,2650,2650,2650,2650,0
|
|
20240909,122800,296114885,2650,2660,2660,2650,131
|
|
20240909,122700,295767725,2650,2655,2655,2650,1296
|
|
20240909,122600,292330655,2655,2655,2655,2655,0
|
|
20240909,122500,292330655,2655,2655,2655,2655,0
|
|
20240909,122400,292330655,2655,2655,2655,2655,39
|
|
20240909,122300,292227110,2660,2660,2660,2660,380
|
|
20240909,122200,291216310,2660,2660,2660,2660,38
|
|
20240909,122100,291115230,2665,2675,2675,2665,985
|
|
20240909,122000,288489205,2670,2670,2670,2670,30
|
|
20240909,121900,288409105,2670,2670,2670,2670,80
|
|
20240909,121800,288195505,2670,2670,2670,2670,21
|
|
20240909,121700,288139435,2670,2670,2670,2670,51
|
|
20240909,121600,288003265,2670,2670,2670,2670,0
|
|
20240909,121500,288003265,2670,2670,2670,2670,0
|
|
20240909,121400,288003265,2670,2670,2670,2670,0
|
|
20240909,121300,288003265,2670,2670,2670,2670,2
|
|
20240909,121200,287997925,2670,2670,2670,2670,0
|
|
20240909,121100,287997925,2670,2675,2675,2670,218
|
|
20240909,121000,287415815,2670,2675,2675,2670,52
|
|
20240909,120900,287276730,2670,2670,2670,2670,0
|
|
20240909,120800,287276730,2670,2675,2675,2670,377
|
|
20240909,120700,286268440,2675,2675,2675,2675,0
|
|
20240909,120600,286268440,2675,2675,2675,2670,4
|
|
20240909,120500,286257745,2670,2675,2675,2670,11
|
|
20240909,120400,286228325,2670,2675,2675,2670,92
|
|
20240909,120300,285982435,2670,2675,2675,2670,362
|
|
20240909,120200,285014235,2675,2675,2675,2675,31
|
|
20240909,120100,284931310,2670,2670,2670,2670,169
|
|
20240909,120000,284480080,2670,2670,2670,2670,11
|
|
20240909,115900,284450710,2670,2670,2670,2670,4
|
|
20240909,115800,284440030,2670,2670,2670,2670,0
|
|
20240909,115700,284440030,2670,2670,2670,2670,9
|
|
20240909,115600,284416000,2665,2665,2665,2665,0
|
|
20240909,115500,284416000,2665,2665,2665,2665,0
|
|
20240909,115400,284416000,2665,2665,2665,2665,0
|
|
20240909,115300,284416000,2665,2670,2670,2665,1103
|
|
20240909,115200,281476500,2665,2665,2665,2665,128
|
|
20240909,115100,281135380,2670,2670,2670,2670,0
|
|
20240909,115000,281135380,2670,2670,2670,2670,0
|
|
20240909,114900,281135380,2670,2670,2670,2670,4
|
|
20240909,114800,281124700,2675,2675,2675,2675,0
|
|
20240909,114700,281124700,2675,2665,2675,2665,28
|
|
20240909,114600,281049990,2675,2675,2675,2675,2
|
|
20240909,114500,281044640,2675,2675,2675,2675,0
|
|
20240909,114400,281044640,2675,2670,2675,2665,221
|
|
20240909,114300,280454660,2670,2675,2675,2670,82
|
|
20240909,114200,280235320,2670,2670,2670,2670,103
|
|
20240909,114100,279960310,2670,2670,2670,2670,55
|
|
20240909,114000,279813460,2670,2665,2670,2665,7390
|
|
20240909,113900,260117815,2665,2660,2665,2660,602
|
|
20240909,113800,258516485,2660,2660,2660,2660,5
|
|
20240909,113700,258503185,2660,2660,2660,2660,657
|
|
20240909,113600,256755565,2665,2665,2665,2665,1
|
|
20240909,113500,256752900,2665,2665,2665,2665,14
|
|
20240909,113400,256715590,2665,2665,2665,2665,1
|
|
20240909,113300,256712925,2660,2660,2660,2660,236
|
|
20240909,113200,256085165,2660,2660,2660,2660,7
|
|
20240909,113100,256066545,2660,2660,2660,2660,372
|
|
20240909,113000,255077025,2665,2665,2665,2665,100
|
|
20240909,112900,254810525,2660,2660,2660,2660,8
|
|
20240909,112800,254789245,2660,2660,2660,2660,1
|
|
20240909,112700,254786585,2660,2660,2660,2660,1100
|
|
20240909,112600,251860585,2655,2655,2655,2655,0
|
|
20240909,112500,251860585,2655,2655,2655,2655,10
|
|
20240909,112400,251834035,2655,2655,2655,2655,0
|
|
20240909,112300,251834035,2655,2655,2655,2655,0
|
|
20240909,112200,251834035,2655,2660,2660,2655,1809
|
|
20240909,112100,247024095,2660,2660,2660,2660,20
|
|
20240909,112000,246970895,2655,2655,2655,2655,1
|
|
20240909,111900,246968240,2660,2660,2660,2660,1
|
|
20240909,111800,246965580,2660,2660,2660,2660,0
|
|
20240909,111700,246965580,2660,2660,2660,2660,417
|
|
20240909,111600,245856360,2660,2660,2660,2660,30
|
|
20240909,111500,245776560,2655,2655,2655,2655,0
|
|
20240909,111400,245776560,2655,2655,2655,2655,0
|
|
20240909,111300,245776560,2655,2655,2655,2655,30
|
|
20240909,111200,245696910,2660,2660,2660,2660,1
|
|
20240909,111100,245694250,2660,2655,2660,2655,1668
|
|
20240909,111000,241264745,2650,2650,2650,2650,0
|
|
20240909,110900,241264745,2650,2650,2650,2650,27
|
|
20240909,110800,241193195,2650,2650,2650,2650,466
|
|
20240909,110700,239958295,2650,2650,2650,2650,80
|
|
20240909,110600,239746295,2650,2645,2650,2645,11
|
|
20240909,110500,239717190,2645,2645,2645,2645,0
|
|
20240909,110400,239717190,2645,2650,2650,2645,291
|
|
20240909,110300,238947055,2650,2650,2650,2650,0
|
|
20240909,110200,238947055,2650,2650,2650,2650,1263
|
|
20240909,110100,235600105,2650,2645,2650,2645,80
|
|
20240909,110000,235388150,2645,2645,2645,2645,59
|
|
20240909,105900,235232095,2645,2645,2645,2645,1000
|
|
20240909,105800,232587095,2645,2640,2650,2640,1597
|
|
20240909,105700,228363715,2640,2640,2640,2640,0
|
|
20240909,105600,228363715,2640,2640,2640,2640,0
|
|
20240909,105500,228363715,2640,2630,2640,2630,2115
|
|
20240909,105400,222790165,2630,2630,2630,2630,0
|
|
20240909,105300,222790165,2630,2630,2630,2630,1000
|
|
20240909,105200,220160165,2630,2630,2630,2630,1070
|
|
20240909,105100,217346065,2630,2630,2630,2630,900
|
|
20240909,105000,214979065,2625,2625,2625,2625,0
|
|
20240909,104900,214979065,2625,2625,2625,2625,70
|
|
20240909,104800,214795315,2625,2625,2625,2625,524
|
|
20240909,104700,213419815,2625,2625,2625,2625,61
|
|
20240909,104600,213259690,2625,2625,2625,2625,198
|
|
20240909,104500,212739940,2630,2630,2630,2630,0
|
|
20240909,104400,212739940,2630,2630,2630,2630,150
|
|
20240909,104300,212345440,2625,2630,2630,2625,50
|
|
20240909,104200,212214090,2620,2625,2625,2620,84
|
|
20240909,104100,211993710,2625,2625,2625,2625,189
|
|
20240909,104000,211497585,2625,2625,2625,2625,1
|
|
20240909,103900,211494960,2625,2625,2625,2625,5
|
|
20240909,103800,211481835,2625,2625,2625,2625,20
|
|
20240909,103700,211429335,2625,2625,2625,2625,0
|
|
20240909,103600,211429335,2625,2625,2630,2625,585
|
|
20240909,103500,209891210,2625,2625,2625,2625,85
|
|
20240909,103400,209668085,2625,2625,2625,2625,0
|
|
20240909,103300,209668085,2625,2625,2625,2625,115
|
|
20240909,103200,209366210,2625,2625,2625,2625,36
|
|
20240909,103100,209271710,2630,2630,2630,2625,400
|
|
20240909,103000,208221660,2630,2630,2630,2630,1467
|
|
20240909,102900,204363450,2630,2630,2630,2630,30
|
|
20240909,102800,204284550,2625,2625,2625,2625,0
|
|
20240909,102700,204284550,2625,2625,2625,2625,0
|
|
20240909,102600,204284550,2625,2630,2630,2625,1020
|
|
20240909,102500,201602050,2630,2630,2630,2630,0
|
|
20240909,102400,201602050,2630,2635,2635,2630,696
|
|
20240909,102300,199768590,2630,2630,2630,2630,0
|
|
20240909,102200,199768590,2630,2630,2630,2630,0
|
|
20240909,102100,199768590,2630,2630,2630,2630,0
|
|
20240909,102000,199768590,2630,2630,2630,2630,12
|
|
20240909,101900,199737030,2630,2630,2630,2630,0
|
|
20240909,101800,199737030,2630,2630,2630,2625,31
|
|
20240909,101700,199655505,2630,2630,2630,2630,10
|
|
20240909,101600,199629205,2650,2630,2650,2630,10650
|
|
20240909,101500,171459205,2630,2630,2630,2630,111
|
|
20240909,101400,171167275,2630,2630,2630,2630,1000
|
|
20240909,101300,168537275,2630,2630,2635,2630,1723
|
|
20240909,101200,164005780,2625,2630,2630,2625,579
|
|
20240909,101100,162484010,2630,2625,2630,2625,2
|
|
20240909,101000,162478755,2625,2630,2630,2625,4
|
|
20240909,100900,162468240,2630,2630,2630,2630,0
|
|
20240909,100800,162468240,2630,2630,2630,2630,5
|
|
20240909,100700,162455090,2635,2630,2635,2620,2533
|
|
20240909,100600,155814000,2630,2630,2630,2630,150
|
|
20240909,100500,155419500,2630,2630,2630,2630,1
|
|
20240909,100400,155416870,2630,2630,2630,2630,30
|
|
20240909,100300,155337970,2630,2630,2630,2630,3
|
|
20240909,100200,155330080,2630,2630,2630,2630,3
|
|
20240909,100100,155322190,2625,2625,2625,2625,221
|
|
20240909,100000,154742065,2620,2620,2620,2620,299
|
|
20240909,095900,153958685,2620,2620,2620,2615,1629
|
|
20240909,095800,149690825,2620,2620,2620,2620,0
|
|
20240909,095700,149690825,2620,2620,2620,2620,0
|
|
20240909,095600,149690825,2620,2625,2625,2620,326
|
|
20240909,095500,148836655,2625,2625,2625,2625,187
|
|
20240909,095400,148345780,2630,2630,2630,2630,93
|
|
20240909,095300,148101190,2630,2630,2630,2630,1
|
|
20240909,095200,148098560,2625,2625,2625,2625,460
|
|
20240909,095100,146891060,2625,2625,2625,2625,195
|
|
20240909,095000,146379185,2625,2625,2625,2625,1028
|
|
20240909,094900,143680685,2625,2625,2625,2625,309
|
|
20240909,094800,142869560,2625,2625,2625,2625,0
|
|
20240909,094700,142869560,2625,2630,2630,2625,27
|
|
20240909,094600,142798650,2630,2625,2630,2625,50
|
|
20240909,094500,142667200,2625,2625,2625,2625,36
|
|
20240909,094400,142572700,2625,2625,2625,2625,20
|
|
20240909,094300,142520200,2625,2630,2635,2625,1677
|
|
20240909,094200,138116265,2630,2630,2630,2630,28
|
|
20240909,094100,138042625,2635,2635,2635,2635,45
|
|
20240909,094000,137924050,2635,2635,2635,2635,20
|
|
20240909,093900,137871350,2640,2635,2640,2635,809
|
|
20240909,093800,135736635,2630,2625,2630,2625,53
|
|
20240909,093700,135597445,2630,2630,2630,2630,7
|
|
20240909,093600,135579035,2630,2630,2630,2630,20
|
|
20240909,093500,135526435,2625,2625,2625,2625,30
|
|
20240909,093400,135447685,2620,2635,2635,2615,176
|
|
20240909,093300,134986635,2635,2635,2635,2625,100
|
|
20240909,093200,134723915,2635,2630,2635,2630,14
|
|
20240909,093100,134687075,2635,2630,2635,2630,37
|
|
20240909,093000,134589740,2630,2630,2630,2630,213
|
|
20240909,092900,134029550,2630,2630,2630,2630,420
|
|
20240909,092800,132924950,2625,2620,2625,2620,461
|
|
20240909,092700,131715825,2620,2620,2620,2620,600
|
|
20240909,092600,130143825,2620,2620,2620,2620,3632
|
|
20240909,092500,120627985,2620,2620,2620,2620,2901
|
|
20240909,092400,113027365,2620,2620,2620,2620,2
|
|
20240909,092300,113022125,2620,2620,2620,2620,899
|
|
20240909,092200,110666745,2620,2620,2620,2615,1219
|
|
20240909,092100,107473465,2620,2620,2620,2620,1245
|
|
20240909,092000,104211565,2620,2620,2620,2620,1030
|
|
20240909,091900,101512965,2620,2620,2620,2620,205
|
|
20240909,091800,100975865,2615,2610,2615,2610,1334
|
|
20240909,091700,97487465,2615,2605,2615,2605,375
|
|
20240909,091600,96508765,2605,2605,2605,2605,213
|
|
20240909,091500,95953900,2605,2600,2605,2600,114
|
|
20240909,091400,95656940,2605,2605,2605,2605,84
|
|
20240909,091300,95438120,2595,2595,2595,2595,330
|
|
20240909,091200,94581770,2590,2590,2590,2590,100
|
|
20240909,091100,94322770,2590,2590,2595,2585,566
|
|
20240909,091000,92856835,2600,2595,2605,2595,1812
|
|
20240909,090900,88148305,2590,2575,2590,2575,64
|
|
20240909,090800,87982945,2570,2565,2570,2560,3904
|
|
20240909,090700,77974190,2565,2570,2570,2565,5714
|
|
20240909,090600,63295880,2570,2595,2595,2570,2801
|
|
20240909,090500,56074320,2575,2570,2600,2570,198
|
|
20240909,090400,55561890,2570,2600,2600,2570,3551
|
|
20240909,090300,46425795,2590,2600,2605,2590,1915
|
|
20240909,090200,41452170,2600,2585,2600,2585,692
|
|
20240909,090100,39655870,2580,2580,2580,2580,67
|
|
20240909,090000,39483010,2580,2560,2625,2555,15150
|