598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,185500,1068819865,2910,2910,2910,2910,17381
|
|
20240925,185400,1068819865,2910,2910,2910,2910,0
|
|
20240925,185300,1068819865,2910,2910,2910,2910,0
|
|
20240925,185200,1068819865,2910,2910,2910,2910,0
|
|
20240925,185100,1068819865,2910,2910,2910,2910,0
|
|
20240925,185000,1068819865,2910,2910,2910,2910,0
|
|
20240925,184900,1068819865,2910,2910,2910,2910,0
|
|
20240925,184800,1068819865,2910,2910,2910,2910,0
|
|
20240925,184700,1068819865,2910,2910,2910,2910,0
|
|
20240925,184600,1068819865,2910,2910,2910,2910,0
|
|
20240925,184500,1068819865,2910,2910,2910,2910,0
|
|
20240925,184400,1068819865,2910,2910,2910,2910,0
|
|
20240925,184300,1068819865,2910,2910,2910,2910,0
|
|
20240925,184200,1068819865,2910,2910,2910,2910,0
|
|
20240925,184100,1068819865,2910,2910,2910,2910,0
|
|
20240925,184000,1068819865,2910,2910,2910,2910,0
|
|
20240925,183900,1068819865,2910,2910,2910,2910,0
|
|
20240925,183800,1068819865,2910,2910,2910,2910,0
|
|
20240925,183700,1068819865,2910,2910,2910,2910,0
|
|
20240925,183600,1068819865,2910,2910,2910,2910,0
|
|
20240925,183500,1068819865,2910,2910,2910,2910,0
|
|
20240925,183400,1068819865,2910,2910,2910,2910,0
|
|
20240925,183300,1068819865,2910,2910,2910,2910,0
|
|
20240925,183200,1068819865,2910,2910,2910,2910,0
|
|
20240925,183100,1068819865,2910,2910,2910,2910,0
|
|
20240925,183000,1068819865,2910,2910,2910,2910,0
|
|
20240925,182900,1068819865,2910,2910,2910,2910,0
|
|
20240925,182800,1068819865,2910,2910,2910,2910,0
|
|
20240925,182700,1068819865,2910,2910,2910,2910,0
|
|
20240925,182600,1068819865,2910,2910,2910,2910,0
|
|
20240925,182500,1068819865,2910,2910,2910,2910,17381
|
|
20240925,182400,1068819865,2910,2910,2910,2910,0
|
|
20240925,182300,1068819865,2910,2910,2910,2910,0
|
|
20240925,182200,1068819865,2910,2910,2910,2910,0
|
|
20240925,182100,1068819865,2910,2910,2910,2910,0
|
|
20240925,182000,1068819865,2910,2910,2910,2910,0
|
|
20240925,181900,1068819865,2910,2910,2910,2910,0
|
|
20240925,181800,1068819865,2910,2910,2910,2910,0
|
|
20240925,181700,1068819865,2910,2910,2910,2910,0
|
|
20240925,181600,1068819865,2910,2910,2910,2910,0
|
|
20240925,181500,1068819865,2910,2910,2910,2910,0
|
|
20240925,181400,1068819865,2910,2910,2910,2910,0
|
|
20240925,181300,1068819865,2910,2910,2910,2910,0
|
|
20240925,181200,1068819865,2910,2910,2910,2910,0
|
|
20240925,181100,1068819865,2910,2910,2910,2910,0
|
|
20240925,181000,1068819865,2910,2910,2910,2910,0
|
|
20240925,180900,1068819865,2910,2910,2910,2910,0
|
|
20240925,180800,1068819865,2910,2910,2910,2910,0
|
|
20240925,180700,1068819865,2910,2910,2910,2910,0
|
|
20240925,180600,1068819865,2910,2910,2910,2910,0
|
|
20240925,180500,1068819865,2910,2910,2910,2910,0
|
|
20240925,180400,1068819865,2910,2910,2910,2910,0
|
|
20240925,180300,1068819865,2910,2910,2910,2910,0
|
|
20240925,180200,1068819865,2910,2910,2910,2910,0
|
|
20240925,180100,1068819865,2910,2910,2910,2910,0
|
|
20240925,180000,1068819865,2910,2910,2910,2910,0
|
|
20240925,175900,1068819865,2910,2910,2910,2910,0
|
|
20240925,175800,1068819865,2910,2910,2910,2910,0
|
|
20240925,175700,1068819865,2910,2910,2910,2910,0
|
|
20240925,175600,1068819865,2910,2910,2910,2910,0
|
|
20240925,175500,1068819865,2910,2910,2910,2910,17381
|
|
20240925,175400,1068819865,2910,2910,2910,2910,0
|
|
20240925,175300,1068819865,2910,2910,2910,2910,0
|
|
20240925,175200,1068819865,2910,2910,2910,2910,0
|
|
20240925,175100,1068819865,2910,2910,2910,2910,0
|
|
20240925,175000,1068819865,2910,2910,2910,2910,0
|
|
20240925,174900,1068819865,2910,2910,2910,2910,0
|
|
20240925,174800,1068819865,2910,2910,2910,2910,0
|
|
20240925,174700,1068819865,2910,2910,2910,2910,0
|
|
20240925,174600,1068819865,2910,2910,2910,2910,0
|
|
20240925,174500,1068819865,2910,2910,2910,2910,0
|
|
20240925,174400,1068819865,2910,2910,2910,2910,0
|
|
20240925,174300,1068819865,2910,2910,2910,2910,0
|
|
20240925,174200,1068819865,2910,2910,2910,2910,0
|
|
20240925,174100,1068819865,2910,2910,2910,2910,0
|
|
20240925,174000,1068819865,2910,2910,2910,2910,0
|
|
20240925,173900,1068819865,2910,2910,2910,2910,0
|
|
20240925,173800,1068819865,2910,2910,2910,2910,0
|
|
20240925,173700,1068819865,2910,2910,2910,2910,0
|
|
20240925,173600,1068819865,2910,2910,2910,2910,0
|
|
20240925,173500,1068819865,2910,2910,2910,2910,0
|
|
20240925,173400,1068819865,2910,2910,2910,2910,0
|
|
20240925,173300,1068819865,2910,2910,2910,2910,0
|
|
20240925,173200,1068819865,2910,2910,2910,2910,0
|
|
20240925,173100,1068819865,2910,2910,2910,2910,0
|
|
20240925,173000,1068819865,2910,2910,2910,2910,0
|
|
20240925,172900,1068819865,2910,2910,2910,2910,0
|
|
20240925,172800,1068819865,2910,2910,2910,2910,0
|
|
20240925,172700,1068819865,2910,2910,2910,2910,0
|
|
20240925,172600,1068819865,2910,2910,2910,2910,0
|
|
20240925,172500,1068819865,2910,2910,2910,2910,17381
|
|
20240925,172400,1068819865,2910,2910,2910,2910,0
|
|
20240925,172300,1068819865,2910,2910,2910,2910,0
|
|
20240925,172200,1068819865,2910,2910,2910,2910,0
|
|
20240925,172100,1068819865,2910,2910,2910,2910,0
|
|
20240925,172000,1068819865,2910,2910,2910,2910,0
|
|
20240925,171900,1068819865,2910,2910,2910,2910,0
|
|
20240925,171800,1068819865,2910,2910,2910,2910,0
|
|
20240925,171700,1068819865,2910,2910,2910,2910,0
|
|
20240925,171600,1068819865,2910,2910,2910,2910,0
|
|
20240925,171500,1068819865,2910,2910,2910,2910,0
|
|
20240925,171400,1068819865,2910,2910,2910,2910,0
|
|
20240925,171300,1068819865,2910,2910,2910,2910,0
|
|
20240925,171200,1068819865,2910,2910,2910,2910,0
|
|
20240925,171100,1068819865,2910,2910,2910,2910,0
|
|
20240925,171000,1068819865,2910,2910,2910,2910,0
|
|
20240925,170900,1068819865,2910,2910,2910,2910,0
|
|
20240925,170800,1068819865,2910,2910,2910,2910,0
|
|
20240925,170700,1068819865,2910,2910,2910,2910,0
|
|
20240925,170600,1068819865,2910,2910,2910,2910,0
|
|
20240925,170500,1068819865,2910,2910,2910,2910,0
|
|
20240925,170400,1068819865,2910,2910,2910,2910,0
|
|
20240925,170300,1068819865,2910,2910,2910,2910,0
|
|
20240925,170200,1068819865,2910,2910,2910,2910,0
|
|
20240925,170100,1068819865,2910,2910,2910,2910,0
|
|
20240925,170000,1068819865,2910,2910,2910,2910,0
|
|
20240925,165900,1068819865,2910,2910,2910,2910,0
|
|
20240925,165800,1068819865,2910,2910,2910,2910,0
|
|
20240925,165700,1068819865,2910,2910,2910,2910,0
|
|
20240925,165600,1068819865,2910,2910,2910,2910,0
|
|
20240925,165500,1068819865,2910,2910,2910,2910,17381
|
|
20240925,165400,1068819865,2910,2910,2910,2910,0
|
|
20240925,165300,1068819865,2910,2910,2910,2910,0
|
|
20240925,165200,1068819865,2910,2910,2910,2910,0
|
|
20240925,165100,1068819865,2910,2910,2910,2910,0
|
|
20240925,165000,1068819865,2910,2910,2910,2910,0
|
|
20240925,164900,1068819865,2910,2910,2910,2910,0
|
|
20240925,164800,1068819865,2910,2910,2910,2910,0
|
|
20240925,164700,1068819865,2910,2910,2910,2910,0
|
|
20240925,164600,1068819865,2910,2910,2910,2910,0
|
|
20240925,164500,1068819865,2910,2910,2910,2910,0
|
|
20240925,164400,1068819865,2910,2910,2910,2910,0
|
|
20240925,164300,1068819865,2910,2910,2910,2910,0
|
|
20240925,164200,1068819865,2910,2910,2910,2910,0
|
|
20240925,164100,1068819865,2910,2910,2910,2910,0
|
|
20240925,164000,1068819865,2910,2910,2910,2910,0
|
|
20240925,163900,1068819865,2910,2910,2910,2910,0
|
|
20240925,163800,1068819865,2910,2910,2910,2910,0
|
|
20240925,163700,1068819865,2910,2910,2910,2910,0
|
|
20240925,163600,1068819865,2910,2910,2910,2910,0
|
|
20240925,163500,1068819865,2910,2910,2910,2910,0
|
|
20240925,163400,1068819865,2910,2910,2910,2910,0
|
|
20240925,163300,1068819865,2910,2910,2910,2910,0
|
|
20240925,163200,1068819865,2910,2910,2910,2910,0
|
|
20240925,163100,1068819865,2910,2910,2910,2910,0
|
|
20240925,163000,1068819865,2910,2910,2910,2910,0
|
|
20240925,162900,1068819865,2910,2910,2910,2910,0
|
|
20240925,162800,1068819865,2910,2910,2910,2910,0
|
|
20240925,162700,1068819865,2910,2910,2910,2910,0
|
|
20240925,162600,1068819865,2910,2910,2910,2910,0
|
|
20240925,162500,1068819865,2910,2910,2910,2910,17381
|
|
20240925,162400,1068819865,2910,2910,2910,2910,0
|
|
20240925,162300,1068819865,2910,2910,2910,2910,0
|
|
20240925,162200,1068819865,2910,2910,2910,2910,0
|
|
20240925,162100,1068819865,2910,2910,2910,2910,0
|
|
20240925,162000,1068819865,2910,2910,2910,2910,0
|
|
20240925,161900,1068819865,2910,2910,2910,2910,0
|
|
20240925,161800,1068819865,2910,2910,2910,2910,0
|
|
20240925,161700,1068819865,2910,2910,2910,2910,0
|
|
20240925,161600,1068819865,2910,2910,2910,2910,0
|
|
20240925,161500,1068819865,2910,2910,2910,2910,0
|
|
20240925,161400,1068819865,2910,2910,2910,2910,0
|
|
20240925,161300,1068819865,2910,2910,2910,2910,0
|
|
20240925,161200,1068819865,2910,2910,2910,2910,0
|
|
20240925,161100,1068819865,2910,2910,2910,2910,0
|
|
20240925,161000,1068819865,2910,2910,2910,2910,0
|
|
20240925,160900,1068819865,2910,2910,2910,2910,0
|
|
20240925,160800,1068819865,2910,2910,2910,2910,0
|
|
20240925,160700,1068819865,2910,2910,2910,2910,0
|
|
20240925,160600,1068819865,2910,2910,2910,2910,0
|
|
20240925,160500,1068819865,2910,2910,2910,2910,0
|
|
20240925,160400,1068819865,2910,2910,2910,2910,0
|
|
20240925,160300,1068819865,2910,2910,2910,2910,0
|
|
20240925,160200,1068819865,2910,2910,2910,2910,0
|
|
20240925,160100,1068819865,2910,2910,2910,2910,0
|
|
20240925,160000,1068819865,2910,2910,2910,2910,0
|
|
20240925,155900,1068819865,2910,2910,2910,2910,0
|
|
20240925,155800,1068819865,2910,2910,2910,2910,0
|
|
20240925,155700,1068819865,2910,2910,2910,2910,0
|
|
20240925,155600,1068819865,2910,2910,2910,2910,0
|
|
20240925,155500,1068819865,2910,2910,2910,2910,17381
|
|
20240925,155400,1068819865,2910,2910,2910,2910,0
|
|
20240925,155300,1068819865,2910,2910,2910,2910,0
|
|
20240925,155200,1068819865,2910,2910,2910,2910,0
|
|
20240925,155100,1068819865,2910,2910,2910,2910,0
|
|
20240925,155000,1068819865,2910,2910,2910,2910,0
|
|
20240925,154900,1068819865,2910,2910,2910,2910,0
|
|
20240925,154800,1068819865,2910,2910,2910,2910,0
|
|
20240925,154700,1068819865,2910,2910,2910,2910,0
|
|
20240925,154600,1068819865,2910,2910,2910,2910,0
|
|
20240925,154500,1068819865,2910,2910,2910,2910,0
|
|
20240925,154400,1068819865,2910,2910,2910,2910,0
|
|
20240925,154300,1068819865,2910,2910,2910,2910,0
|
|
20240925,154200,1068819865,2910,2910,2910,2910,0
|
|
20240925,154100,1068819865,2910,2910,2910,2910,0
|
|
20240925,154000,1068819865,2910,2910,2910,2910,0
|
|
20240925,153900,1068819865,2910,2910,2910,2910,0
|
|
20240925,153800,1068819865,2910,2910,2910,2910,0
|
|
20240925,153700,1068819865,2910,2910,2910,2910,0
|
|
20240925,153600,1068819865,2910,2910,2910,2910,0
|
|
20240925,153500,1068819865,2910,2910,2910,2910,0
|
|
20240925,153400,1068819865,2910,2910,2910,2910,0
|
|
20240925,153300,1068819865,2910,2910,2910,2910,0
|
|
20240925,153200,1068819865,2910,2910,2910,2910,0
|
|
20240925,153100,1068819865,2910,2910,2910,2910,0
|
|
20240925,153000,1068819865,2910,2910,2910,2910,17381
|
|
20240925,152900,1018241155,2920,2920,2920,2920,0
|
|
20240925,152800,1018241155,2920,2920,2920,2920,0
|
|
20240925,152700,1018241155,2920,2920,2920,2920,0
|
|
20240925,152600,1018241155,2920,2920,2920,2920,0
|
|
20240925,152500,1018241155,2920,2920,2920,2920,0
|
|
20240925,152400,1018241155,2920,2920,2920,2920,0
|
|
20240925,152300,1018241155,2920,2920,2920,2920,0
|
|
20240925,152200,1018241155,2920,2920,2920,2920,0
|
|
20240925,152100,1018241155,2920,2920,2920,2920,0
|
|
20240925,152000,1018241155,2920,2920,2920,2920,0
|
|
20240925,151900,1018241155,2920,2910,2925,2905,1045
|
|
20240925,151800,1015188075,2920,2910,2920,2905,8577
|
|
20240925,151700,990235825,2910,2910,2915,2910,359
|
|
20240925,151600,989191035,2910,2915,2915,2910,3091
|
|
20240925,151500,980196220,2915,2915,2915,2915,110
|
|
20240925,151400,979875570,2925,2915,2925,2915,135
|
|
20240925,151300,979481370,2910,2910,2925,2905,2990
|
|
20240925,151200,970780270,2910,2920,2920,2910,14591
|
|
20240925,151100,928246180,2930,2930,2935,2915,5663
|
|
20240925,151000,911696260,2930,2935,2940,2930,1394
|
|
20240925,150900,907604915,2935,2945,2945,2935,6198
|
|
20240925,150800,889360815,2950,2935,2950,2925,31462
|
|
20240925,150700,796781105,2930,2925,2935,2915,11541
|
|
20240925,150600,762962800,2925,2920,2925,2920,2374
|
|
20240925,150500,756020130,2920,2920,2920,2920,5302
|
|
20240925,150400,740538290,2920,2910,2920,2910,3977
|
|
20240925,150300,728942090,2910,2905,2910,2905,1243
|
|
20240925,150200,725325060,2910,2900,2910,2900,139
|
|
20240925,150100,724921450,2910,2910,2910,2910,40
|
|
20240925,150000,724805050,2910,2915,2915,2900,6898
|
|
20240925,145900,704730935,2915,2905,2915,2905,4108
|
|
20240925,145800,692756255,2915,2910,2915,2905,1159
|
|
20240925,145700,689383380,2910,2905,2910,2900,334
|
|
20240925,145600,688412770,2905,2895,2905,2895,6110
|
|
20240925,145500,670678990,2900,2895,2900,2895,1340
|
|
20240925,145400,666799660,2895,2895,2900,2895,710
|
|
20240925,145300,664741210,2895,2895,2895,2895,169
|
|
20240925,145200,664251955,2895,2895,2895,2895,14
|
|
20240925,145100,664211425,2900,2890,2900,2890,2092
|
|
20240925,145000,658165525,2895,2895,2900,2890,539
|
|
20240925,144900,656605165,2895,2895,2895,2895,700
|
|
20240925,144800,654578665,2900,2895,2900,2895,206
|
|
20240925,144700,653981270,2895,2895,2895,2895,230
|
|
20240925,144600,653315420,2905,2900,2905,2900,869
|
|
20240925,144500,650794805,2890,2890,2890,2890,0
|
|
20240925,144400,650794805,2890,2900,2900,2890,627
|
|
20240925,144300,648977585,2895,2895,2895,2895,207
|
|
20240925,144200,648378320,2890,2890,2890,2890,186
|
|
20240925,144100,647840780,2890,2890,2890,2890,0
|
|
20240925,144000,647840780,2890,2890,2890,2890,11
|
|
20240925,143900,647808990,2890,2895,2895,2890,1422
|
|
20240925,143800,643696805,2895,2895,2895,2895,270
|
|
20240925,143700,642915155,2900,2900,2900,2900,420
|
|
20240925,143600,641697155,2895,2895,2895,2895,824
|
|
20240925,143500,639311675,2895,2895,2895,2895,100
|
|
20240925,143400,639022175,2895,2895,2895,2895,0
|
|
20240925,143300,639022175,2895,2895,2895,2895,0
|
|
20240925,143200,639022175,2895,2895,2895,2895,0
|
|
20240925,143100,639022175,2895,2895,2895,2895,260
|
|
20240925,143000,638269475,2895,2895,2895,2895,0
|
|
20240925,142900,638269475,2895,2895,2895,2895,80
|
|
20240925,142800,638037875,2895,2895,2895,2895,0
|
|
20240925,142700,638037875,2895,2900,2900,2895,2777
|
|
20240925,142600,629990370,2900,2900,2900,2900,10
|
|
20240925,142500,629961370,2900,2900,2900,2900,0
|
|
20240925,142400,629961370,2900,2900,2900,2900,585
|
|
20240925,142300,628264870,2905,2905,2905,2905,1
|
|
20240925,142200,628261965,2900,2905,2905,2900,730
|
|
20240925,142100,626141325,2910,2910,2910,2910,395
|
|
20240925,142000,624991875,2910,2905,2910,2905,3
|
|
20240925,141900,624983155,2905,2905,2905,2905,597
|
|
20240925,141800,623248870,2900,2900,2900,2900,560
|
|
20240925,141700,621624870,2900,2900,2900,2900,156
|
|
20240925,141600,621172470,2900,2900,2900,2900,90
|
|
20240925,141500,620911470,2900,2900,2900,2900,5
|
|
20240925,141400,620896970,2900,2905,2905,2900,1876
|
|
20240925,141300,615456200,2900,2900,2900,2900,77
|
|
20240925,141200,615232900,2900,2900,2900,2900,0
|
|
20240925,141100,615232900,2900,2900,2900,2900,8
|
|
20240925,141000,615209700,2900,2900,2900,2900,10
|
|
20240925,140900,615180700,2900,2900,2900,2900,4890
|
|
20240925,140800,600999700,2900,2900,2900,2900,0
|
|
20240925,140700,600999700,2900,2900,2900,2900,4
|
|
20240925,140600,600988100,2900,2900,2900,2900,123
|
|
20240925,140500,600631400,2905,2900,2905,2900,400
|
|
20240925,140400,599469900,2900,2900,2900,2900,0
|
|
20240925,140300,599469900,2900,2900,2900,2900,90
|
|
20240925,140200,599208900,2905,2905,2905,2905,100
|
|
20240925,140100,598918400,2905,2905,2905,2905,2215
|
|
20240925,140000,592483825,2905,2905,2905,2905,0
|
|
20240925,135900,592483825,2905,2905,2905,2905,70
|
|
20240925,135800,592280475,2905,2905,2905,2905,1
|
|
20240925,135700,592277570,2910,2910,2910,2910,353
|
|
20240925,135600,591250340,2910,2910,2910,2910,222
|
|
20240925,135500,590604320,2910,2910,2910,2910,400
|
|
20240925,135400,589440320,2910,2910,2910,2910,5
|
|
20240925,135300,589425770,2910,2910,2910,2910,51
|
|
20240925,135200,589277360,2920,2915,2920,2910,4616
|
|
20240925,135100,575829605,2915,2910,2915,2910,1862
|
|
20240925,135000,570409885,2910,2910,2910,2910,50
|
|
20240925,134900,570264385,2910,2910,2910,2910,0
|
|
20240925,134800,570264385,2910,2910,2910,2910,80
|
|
20240925,134700,570031585,2905,2905,2905,2905,0
|
|
20240925,134600,570031585,2905,2905,2905,2905,0
|
|
20240925,134500,570031585,2905,2910,2910,2905,49
|
|
20240925,134400,569889235,2905,2905,2905,2905,6
|
|
20240925,134300,569871805,2905,2905,2905,2905,0
|
|
20240925,134200,569871805,2905,2905,2905,2905,480
|
|
20240925,134100,568477405,2905,2905,2905,2905,296
|
|
20240925,134000,567617525,2900,2900,2900,2900,70
|
|
20240925,133900,567414525,2900,2900,2900,2900,310
|
|
20240925,133800,566515525,2900,2900,2900,2900,60
|
|
20240925,133700,566341525,2900,2900,2900,2900,0
|
|
20240925,133600,566341525,2900,2900,2900,2900,78
|
|
20240925,133500,566115325,2900,2900,2900,2900,347
|
|
20240925,133400,565109025,2900,2900,2900,2900,0
|
|
20240925,133300,565109025,2900,2900,2900,2900,0
|
|
20240925,133200,565109025,2900,2900,2900,2900,0
|
|
20240925,133100,565109025,2900,2900,2900,2900,1
|
|
20240925,133000,565106125,2900,2900,2900,2900,1
|
|
20240925,132900,565103225,2900,2900,2900,2900,21
|
|
20240925,132800,565042325,2900,2900,2900,2900,106
|
|
20240925,132700,564734925,2895,2895,2895,2895,200
|
|
20240925,132600,564155925,2900,2900,2900,2900,0
|
|
20240925,132500,564155925,2900,2900,2900,2900,193
|
|
20240925,132400,563596225,2900,2900,2900,2900,5
|
|
20240925,132300,563581725,2900,2900,2900,2900,545
|
|
20240925,132200,562001225,2900,2900,2900,2900,0
|
|
20240925,132100,562001225,2900,2900,2900,2900,100
|
|
20240925,132000,561711225,2900,2900,2900,2900,577
|
|
20240925,131900,560037925,2900,2900,2900,2900,1
|
|
20240925,131800,560035025,2900,2900,2900,2900,253
|
|
20240925,131700,559301325,2905,2905,2905,2905,40
|
|
20240925,131600,559185125,2905,2905,2905,2905,495
|
|
20240925,131500,557747150,2900,2900,2900,2900,32
|
|
20240925,131400,557654350,2900,2900,2900,2900,40
|
|
20240925,131300,557538350,2900,2900,2900,2900,112
|
|
20240925,131200,557213550,2905,2905,2905,2905,111
|
|
20240925,131100,556891095,2905,2905,2905,2905,212
|
|
20240925,131000,556275235,2905,2905,2905,2905,10
|
|
20240925,130900,556246185,2905,2900,2905,2900,128
|
|
20240925,130800,555874585,2900,2895,2900,2895,36
|
|
20240925,130700,555770200,2895,2895,2895,2895,0
|
|
20240925,130600,555770200,2895,2895,2895,2895,0
|
|
20240925,130500,555770200,2895,2895,2895,2895,6
|
|
20240925,130400,555752830,2900,2900,2900,2900,70
|
|
20240925,130300,555549830,2900,2900,2900,2900,38
|
|
20240925,130200,555439630,2900,2900,2900,2900,40
|
|
20240925,130100,555323630,2905,2905,2905,2905,514
|
|
20240925,130000,553830460,2905,2905,2905,2905,0
|
|
20240925,125900,553830460,2905,2905,2905,2900,1586
|
|
20240925,125800,549223460,2905,2900,2905,2900,97
|
|
20240925,125700,548941980,2900,2900,2900,2900,51
|
|
20240925,125600,548794080,2900,2900,2900,2900,110
|
|
20240925,125500,548475080,2895,2900,2900,2895,153
|
|
20240925,125400,548031645,2900,2900,2900,2900,390
|
|
20240925,125300,546900645,2900,2900,2900,2900,20
|
|
20240925,125200,546842645,2900,2900,2900,2900,18
|
|
20240925,125100,546790445,2900,2895,2900,2895,3544
|
|
20240925,125000,536513095,2895,2895,2895,2895,0
|
|
20240925,124900,536513095,2895,2890,2900,2890,2094
|
|
20240925,124800,530454465,2885,2885,2885,2885,71
|
|
20240925,124700,530249630,2885,2880,2885,2880,1105
|
|
20240925,124600,527066705,2885,2885,2885,2885,5
|
|
20240925,124500,527052280,2885,2885,2885,2885,0
|
|
20240925,124400,527052280,2885,2885,2885,2885,1833
|
|
20240925,124300,521764075,2885,2885,2885,2885,11
|
|
20240925,124200,521732340,2885,2885,2885,2885,0
|
|
20240925,124100,521732340,2885,2890,2890,2885,80
|
|
20240925,124000,521501290,2890,2890,2890,2890,0
|
|
20240925,123900,521501290,2890,2890,2890,2890,1500
|
|
20240925,123800,517166290,2890,2890,2890,2890,0
|
|
20240925,123700,517166290,2890,2890,2890,2890,7
|
|
20240925,123600,517146060,2890,2890,2890,2890,143
|
|
20240925,123500,516732790,2890,2890,2890,2890,0
|
|
20240925,123400,516732790,2890,2890,2890,2890,0
|
|
20240925,123300,516732790,2890,2890,2890,2890,120
|
|
20240925,123200,516385990,2890,2890,2890,2890,100
|
|
20240925,123100,516096990,2895,2900,2900,2895,337
|
|
20240925,123000,515120945,2895,2895,2895,2895,400
|
|
20240925,122900,513962945,2895,2895,2895,2895,0
|
|
20240925,122800,513962945,2895,2895,2895,2895,0
|
|
20240925,122700,513962945,2895,2895,2895,2895,2
|
|
20240925,122600,513957155,2895,2900,2900,2895,400
|
|
20240925,122500,512798155,2895,2895,2895,2895,0
|
|
20240925,122400,512798155,2895,2890,2895,2890,471
|
|
20240925,122300,511434785,2890,2890,2890,2890,0
|
|
20240925,122200,511434785,2890,2890,2890,2890,0
|
|
20240925,122100,511434785,2890,2890,2890,2890,0
|
|
20240925,122000,511434785,2890,2890,2890,2890,0
|
|
20240925,121900,511434785,2890,2890,2890,2890,3000
|
|
20240925,121800,502764785,2900,2900,2900,2900,0
|
|
20240925,121700,502764785,2900,2900,2900,2900,0
|
|
20240925,121600,502764785,2900,2900,2900,2900,0
|
|
20240925,121500,502764785,2900,2900,2900,2900,8
|
|
20240925,121400,502741585,2895,2895,2895,2895,1
|
|
20240925,121300,502738690,2895,2895,2895,2895,25
|
|
20240925,121200,502666315,2895,2895,2895,2895,0
|
|
20240925,121100,502666315,2895,2895,2895,2895,0
|
|
20240925,121000,502666315,2895,2895,2895,2895,173
|
|
20240925,120900,502165480,2895,2900,2900,2895,212
|
|
20240925,120800,501550740,2900,2900,2900,2900,1937
|
|
20240925,120700,495933440,2900,2900,2900,2900,47
|
|
20240925,120600,495797140,2900,2900,2900,2900,216
|
|
20240925,120500,495170740,2910,2910,2910,2910,0
|
|
20240925,120400,495170740,2910,2905,2910,2905,151
|
|
20240925,120300,494731425,2905,2905,2905,2905,0
|
|
20240925,120200,494731425,2905,2905,2905,2905,0
|
|
20240925,120100,494731425,2905,2905,2905,2905,0
|
|
20240925,120000,494731425,2905,2900,2905,2900,339
|
|
20240925,115900,493748320,2905,2905,2905,2905,16
|
|
20240925,115800,493701840,2905,2905,2905,2905,1
|
|
20240925,115700,493698935,2905,2910,2910,2905,236
|
|
20240925,115600,493013255,2910,2910,2910,2910,0
|
|
20240925,115500,493013255,2910,2905,2910,2905,110
|
|
20240925,115400,492693680,2910,2910,2910,2910,36
|
|
20240925,115300,492588920,2910,2910,2910,2910,214
|
|
20240925,115200,491966180,2905,2905,2905,2905,300
|
|
20240925,115100,491094680,2910,2910,2910,2910,2330
|
|
20240925,115000,484314380,2915,2915,2915,2915,100
|
|
20240925,114900,484022880,2915,2910,2915,2910,37
|
|
20240925,114800,483915035,2910,2910,2910,2910,6
|
|
20240925,114700,483897575,2915,2915,2915,2915,193
|
|
20240925,114600,483334980,2915,2910,2915,2910,2258
|
|
20240925,114500,476754665,2910,2905,2910,2905,13507
|
|
20240925,114400,437449795,2910,2910,2910,2910,0
|
|
20240925,114300,437449795,2910,2910,2910,2910,35
|
|
20240925,114200,437347945,2905,2905,2905,2905,171
|
|
20240925,114100,436851190,2905,2905,2905,2905,0
|
|
20240925,114000,436851190,2905,2905,2905,2905,160
|
|
20240925,113900,436386390,2905,2905,2905,2905,69
|
|
20240925,113800,436185945,2900,2900,2900,2900,20
|
|
20240925,113700,436127945,2910,2910,2910,2910,0
|
|
20240925,113600,436127945,2910,2910,2910,2910,600
|
|
20240925,113500,434381945,2905,2905,2905,2905,72
|
|
20240925,113400,434172785,2910,2910,2910,2910,95
|
|
20240925,113300,433896335,2910,2910,2910,2910,97
|
|
20240925,113200,433614065,2910,2905,2910,2905,716
|
|
20240925,113100,431534070,2900,2900,2900,2900,0
|
|
20240925,113000,431534070,2900,2905,2905,2900,607
|
|
20240925,112900,429770970,2905,2905,2905,2905,11
|
|
20240925,112800,429739015,2905,2905,2905,2905,29
|
|
20240925,112700,429654770,2900,2900,2900,2900,49
|
|
20240925,112600,429512670,2900,2900,2900,2900,0
|
|
20240925,112500,429512670,2900,2905,2905,2900,312
|
|
20240925,112400,428607370,2905,2900,2905,2900,6
|
|
20240925,112300,428589955,2905,2905,2905,2905,30
|
|
20240925,112200,428502805,2910,2900,2910,2900,3000
|
|
20240925,112100,419787415,2900,2900,2900,2900,0
|
|
20240925,112000,419787415,2900,2900,2900,2900,50
|
|
20240925,111900,419642415,2900,2900,2900,2900,0
|
|
20240925,111800,419642415,2900,2900,2900,2900,0
|
|
20240925,111700,419642415,2900,2900,2900,2900,80
|
|
20240925,111600,419410415,2900,2900,2900,2900,1
|
|
20240925,111500,419407515,2900,2900,2900,2900,690
|
|
20240925,111400,417406515,2900,2900,2900,2900,35
|
|
20240925,111300,417305015,2900,2900,2900,2900,0
|
|
20240925,111200,417305015,2900,2900,2900,2900,189
|
|
20240925,111100,416756915,2900,2905,2905,2900,3295
|
|
20240925,111000,407185640,2905,2900,2905,2900,4874
|
|
20240925,110900,393027060,2900,2900,2900,2900,999
|
|
20240925,110800,390129960,2905,2905,2905,2905,2
|
|
20240925,110700,390124150,2905,2905,2905,2905,3
|
|
20240925,110600,390115435,2900,2900,2900,2900,0
|
|
20240925,110500,390115435,2900,2900,2900,2900,0
|
|
20240925,110400,390115435,2900,2900,2900,2900,3972
|
|
20240925,110300,378596635,2890,2890,2890,2890,0
|
|
20240925,110200,378596635,2890,2890,2890,2890,0
|
|
20240925,110100,378596635,2890,2890,2890,2890,0
|
|
20240925,110000,378596635,2890,2890,2890,2890,500
|
|
20240925,105900,377151635,2890,2890,2890,2890,0
|
|
20240925,105800,377151635,2890,2890,2890,2890,1
|
|
20240925,105700,377148745,2890,2890,2890,2890,0
|
|
20240925,105600,377148745,2890,2890,2890,2890,0
|
|
20240925,105500,377148745,2890,2895,2895,2890,105
|
|
20240925,105400,376844775,2890,2890,2890,2890,1
|
|
20240925,105300,376841885,2890,2890,2890,2890,344
|
|
20240925,105200,375847725,2890,2890,2890,2890,54
|
|
20240925,105100,375691665,2890,2895,2895,2890,120
|
|
20240925,105000,375344765,2895,2895,2895,2895,50
|
|
20240925,104900,375200015,2895,2895,2895,2895,0
|
|
20240925,104800,375200015,2895,2895,2895,2895,0
|
|
20240925,104700,375200015,2895,2895,2895,2895,0
|
|
20240925,104600,375200015,2895,2895,2895,2895,86
|
|
20240925,104500,374951045,2895,2895,2895,2895,559
|
|
20240925,104400,373332740,2900,2900,2900,2900,0
|
|
20240925,104300,373332740,2900,2900,2900,2900,0
|
|
20240925,104200,373332740,2900,2900,2900,2900,0
|
|
20240925,104100,373332740,2900,2900,2900,2900,50
|
|
20240925,104000,373187740,2900,2900,2900,2900,0
|
|
20240925,103900,373187740,2900,2900,2900,2900,0
|
|
20240925,103800,373187740,2900,2895,2900,2895,41
|
|
20240925,103700,373069040,2890,2890,2900,2890,106
|
|
20240925,103600,372762640,2895,2895,2895,2895,91
|
|
20240925,103500,372499195,2895,2900,2900,2895,505
|
|
20240925,103400,371034720,2895,2900,2900,2895,80
|
|
20240925,103300,370802820,2900,2890,2900,2885,799
|
|
20240925,103200,368487855,2890,2890,2890,2890,304
|
|
20240925,103100,367609295,2890,2890,2890,2890,0
|
|
20240925,103000,367609295,2890,2895,2895,2890,22
|
|
20240925,102900,367545705,2895,2885,2895,2880,89
|
|
20240925,102800,367288930,2885,2880,2885,2880,274
|
|
20240925,102700,366499690,2880,2880,2880,2880,1333
|
|
20240925,102600,362660650,2880,2880,2880,2880,800
|
|
20240925,102500,360356650,2880,2880,2880,2880,409
|
|
20240925,102400,359178730,2880,2885,2885,2880,640
|
|
20240925,102300,357335410,2890,2885,2890,2885,289
|
|
20240925,102200,356501640,2885,2885,2885,2885,800
|
|
20240925,102100,354193640,2885,2890,2890,2885,2184
|
|
20240925,102000,347888355,2890,2890,2890,2890,1027
|
|
20240925,101900,344920325,2890,2890,2890,2890,536
|
|
20240925,101800,343371285,2890,2890,2890,2890,509
|
|
20240925,101700,341900275,2890,2890,2890,2890,0
|
|
20240925,101600,341900275,2890,2890,2890,2890,0
|
|
20240925,101500,341900275,2890,2890,2890,2890,200
|
|
20240925,101400,341322275,2900,2890,2900,2890,1603
|
|
20240925,101300,336683085,2890,2890,2890,2890,1203
|
|
20240925,101200,333206415,2890,2890,2890,2890,3589
|
|
20240925,101100,322834205,2890,2900,2900,2890,2096
|
|
20240925,101000,316776595,2895,2895,2895,2895,134
|
|
20240925,100900,316388665,2900,2895,2900,2895,226
|
|
20240925,100800,315734355,2895,2895,2895,2895,162
|
|
20240925,100700,315265365,2900,2895,2900,2895,1002
|
|
20240925,100600,312364565,2900,2895,2900,2895,203
|
|
20240925,100500,311776870,2900,2895,2900,2895,48
|
|
20240925,100400,311637895,2895,2895,2895,2895,445
|
|
20240925,100300,310349620,2900,2900,2900,2900,100
|
|
20240925,100200,310059620,2900,2900,2900,2900,5
|
|
20240925,100100,310045120,2895,2895,2895,2895,13
|
|
20240925,100000,310007485,2895,2895,2895,2895,218
|
|
20240925,095900,309376375,2895,2895,2895,2895,0
|
|
20240925,095800,309376375,2895,2895,2895,2895,19
|
|
20240925,095700,309321370,2900,2890,2900,2890,53
|
|
20240925,095600,309168190,2895,2900,2900,2895,189
|
|
20240925,095500,308620140,2895,2895,2895,2895,1279
|
|
20240925,095400,304917435,2905,2905,2905,2905,21
|
|
20240925,095300,304856430,2895,2905,2905,2895,743
|
|
20240925,095200,302702615,2905,2905,2905,2905,1
|
|
20240925,095100,302699710,2900,2895,2900,2890,7591
|
|
20240925,095000,280750355,2895,2895,2895,2895,100
|
|
20240925,094900,280460855,2900,2900,2900,2900,200
|
|
20240925,094800,279880855,2895,2905,2905,2895,120
|
|
20240925,094700,279533105,2900,2905,2905,2900,1644
|
|
20240925,094600,274760785,2905,2910,2910,2905,63
|
|
20240925,094500,274577765,2905,2910,2910,2905,1406
|
|
20240925,094400,270492835,2910,2910,2910,2910,782
|
|
20240925,094300,268217215,2910,2910,2910,2910,33
|
|
20240925,094200,268121185,2910,2910,2910,2910,1053
|
|
20240925,094100,265056955,2910,2910,2910,2910,2634
|
|
20240925,094000,257392015,2905,2910,2915,2905,872
|
|
20240925,093900,254854645,2910,2915,2915,2910,1348
|
|
20240925,093800,250931960,2915,2915,2920,2905,9907
|
|
20240925,093700,222059330,2915,2915,2915,2915,388
|
|
20240925,093600,220928310,2910,2910,2915,2905,6613
|
|
20240925,093500,201681830,2905,2910,2910,2905,2
|
|
20240925,093400,201676015,2910,2910,2910,2900,3350
|
|
20240925,093300,191944460,2910,2910,2910,2905,255
|
|
20240925,093200,191202585,2910,2910,2910,2905,2106
|
|
20240925,093100,185074130,2910,2905,2910,2905,981
|
|
20240925,093000,182221955,2905,2905,2905,2900,402
|
|
20240925,092900,181054650,2905,2900,2905,2900,2405
|
|
20240925,092800,174068175,2900,2905,2905,2900,607
|
|
20240925,092700,172307865,2900,2905,2905,2900,1381
|
|
20240925,092600,168297965,2900,2900,2900,2895,1428
|
|
20240925,092500,164156885,2900,2900,2900,2900,1536
|
|
20240925,092400,159702485,2900,2895,2900,2895,1133
|
|
20240925,092300,156416990,2900,2900,2900,2900,2299
|
|
20240925,092200,149749890,2900,2895,2900,2895,520
|
|
20240925,092100,148244485,2895,2895,2900,2895,2686
|
|
20240925,092000,140464225,2895,2900,2900,2895,3230
|
|
20240925,091900,131097715,2900,2900,2905,2895,476
|
|
20240925,091800,129717315,2895,2900,2905,2895,3863
|
|
20240925,091700,118519315,2900,2900,2905,2900,4782
|
|
20240925,091600,104650265,2895,2895,2895,2890,5392
|
|
20240925,091500,89047155,2890,2885,2890,2885,2683
|
|
20240925,091400,81298095,2885,2885,2885,2885,0
|
|
20240925,091300,81298095,2885,2880,2885,2880,2905
|
|
20240925,091200,72917670,2880,2880,2880,2880,200
|
|
20240925,091100,72341670,2880,2885,2885,2880,670
|
|
20240925,091000,70408900,2885,2885,2885,2885,1461
|
|
20240925,090900,66193915,2880,2880,2885,2880,2676
|
|
20240925,090800,58478965,2875,2875,2875,2875,1120
|
|
20240925,090700,55258965,2875,2875,2875,2875,1499
|
|
20240925,090600,50949340,2875,2875,2875,2875,412
|
|
20240925,090500,49764840,2875,2875,2880,2875,1091
|
|
20240925,090400,46628210,2880,2880,2880,2880,2173
|
|
20240925,090300,40369970,2880,2880,2880,2880,4578
|
|
20240925,090200,27185330,2880,2880,2880,2880,4738
|
|
20240925,090100,13539890,2880,2875,2880,2875,2515
|
|
20240925,090000,6296730,2875,2870,2875,2865,2194
|