616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,191300,252610485,2465,2465,2465,2465,5933
|
|
20240925,191200,252610485,2465,2465,2465,2465,0
|
|
20240925,191100,252610485,2465,2465,2465,2465,0
|
|
20240925,191000,252610485,2465,2465,2465,2465,0
|
|
20240925,190900,252610485,2465,2465,2465,2465,0
|
|
20240925,190800,252610485,2465,2465,2465,2465,0
|
|
20240925,190700,252610485,2465,2465,2465,2465,0
|
|
20240925,190600,252610485,2465,2465,2465,2465,0
|
|
20240925,190500,252610485,2465,2465,2465,2465,0
|
|
20240925,190400,252610485,2465,2465,2465,2465,0
|
|
20240925,190300,252610485,2465,2465,2465,2465,0
|
|
20240925,190200,252610485,2465,2465,2465,2465,0
|
|
20240925,190100,252610485,2465,2465,2465,2465,0
|
|
20240925,190000,252610485,2465,2465,2465,2465,0
|
|
20240925,185900,252610485,2465,2465,2465,2465,0
|
|
20240925,185800,252610485,2465,2465,2465,2465,0
|
|
20240925,185700,252610485,2465,2465,2465,2465,0
|
|
20240925,185600,252610485,2465,2465,2465,2465,0
|
|
20240925,185500,252610485,2465,2465,2465,2465,0
|
|
20240925,185400,252610485,2465,2465,2465,2465,0
|
|
20240925,185300,252610485,2465,2465,2465,2465,0
|
|
20240925,185200,252610485,2465,2465,2465,2465,0
|
|
20240925,185100,252610485,2465,2465,2465,2465,0
|
|
20240925,185000,252610485,2465,2465,2465,2465,0
|
|
20240925,184900,252610485,2465,2465,2465,2465,0
|
|
20240925,184800,252610485,2465,2465,2465,2465,0
|
|
20240925,184700,252610485,2465,2465,2465,2465,0
|
|
20240925,184600,252610485,2465,2465,2465,2465,0
|
|
20240925,184500,252610485,2465,2465,2465,2465,0
|
|
20240925,184400,252610485,2465,2465,2465,2465,0
|
|
20240925,184300,252610485,2465,2465,2465,2465,5933
|
|
20240925,184200,252610485,2465,2465,2465,2465,0
|
|
20240925,184100,252610485,2465,2465,2465,2465,0
|
|
20240925,184000,252610485,2465,2465,2465,2465,0
|
|
20240925,183900,252610485,2465,2465,2465,2465,0
|
|
20240925,183800,252610485,2465,2465,2465,2465,0
|
|
20240925,183700,252610485,2465,2465,2465,2465,0
|
|
20240925,183600,252610485,2465,2465,2465,2465,0
|
|
20240925,183500,252610485,2465,2465,2465,2465,0
|
|
20240925,183400,252610485,2465,2465,2465,2465,0
|
|
20240925,183300,252610485,2465,2465,2465,2465,0
|
|
20240925,183200,252610485,2465,2465,2465,2465,0
|
|
20240925,183100,252610485,2465,2465,2465,2465,0
|
|
20240925,183000,252610485,2465,2465,2465,2465,0
|
|
20240925,182900,252610485,2465,2465,2465,2465,0
|
|
20240925,182800,252610485,2465,2465,2465,2465,0
|
|
20240925,182700,252610485,2465,2465,2465,2465,0
|
|
20240925,182600,252610485,2465,2465,2465,2465,0
|
|
20240925,182500,252610485,2465,2465,2465,2465,0
|
|
20240925,182400,252610485,2465,2465,2465,2465,0
|
|
20240925,182300,252610485,2465,2465,2465,2465,0
|
|
20240925,182200,252610485,2465,2465,2465,2465,0
|
|
20240925,182100,252610485,2465,2465,2465,2465,0
|
|
20240925,182000,252610485,2465,2465,2465,2465,0
|
|
20240925,181900,252610485,2465,2465,2465,2465,0
|
|
20240925,181800,252610485,2465,2465,2465,2465,0
|
|
20240925,181700,252610485,2465,2465,2465,2465,0
|
|
20240925,181600,252610485,2465,2465,2465,2465,0
|
|
20240925,181500,252610485,2465,2465,2465,2465,0
|
|
20240925,181400,252610485,2465,2465,2465,2465,0
|
|
20240925,181300,252610485,2465,2465,2465,2465,5933
|
|
20240925,181200,252610485,2465,2465,2465,2465,0
|
|
20240925,181100,252610485,2465,2465,2465,2465,0
|
|
20240925,181000,252610485,2465,2465,2465,2465,0
|
|
20240925,180900,252610485,2465,2465,2465,2465,0
|
|
20240925,180800,252610485,2465,2465,2465,2465,0
|
|
20240925,180700,252610485,2465,2465,2465,2465,0
|
|
20240925,180600,252610485,2465,2465,2465,2465,0
|
|
20240925,180500,252610485,2465,2465,2465,2465,0
|
|
20240925,180400,252610485,2465,2465,2465,2465,0
|
|
20240925,180300,252610485,2465,2465,2465,2465,0
|
|
20240925,180200,252610485,2465,2465,2465,2465,0
|
|
20240925,180100,252610485,2465,2465,2465,2465,0
|
|
20240925,180000,252610485,2465,2465,2465,2465,0
|
|
20240925,175900,252610485,2465,2465,2465,2465,0
|
|
20240925,175800,252610485,2465,2465,2465,2465,0
|
|
20240925,175700,252610485,2465,2465,2465,2465,0
|
|
20240925,175600,252610485,2465,2465,2465,2465,0
|
|
20240925,175500,252610485,2465,2465,2465,2465,0
|
|
20240925,175400,252610485,2465,2465,2465,2465,0
|
|
20240925,175300,252610485,2465,2465,2465,2465,0
|
|
20240925,175200,252610485,2465,2465,2465,2465,0
|
|
20240925,175100,252610485,2465,2465,2465,2465,0
|
|
20240925,175000,252610485,2465,2465,2465,2465,0
|
|
20240925,174900,252610485,2465,2465,2465,2465,0
|
|
20240925,174800,252610485,2465,2465,2465,2465,0
|
|
20240925,174700,252610485,2465,2465,2465,2465,0
|
|
20240925,174600,252610485,2465,2465,2465,2465,0
|
|
20240925,174500,252610485,2465,2465,2465,2465,0
|
|
20240925,174400,252610485,2465,2465,2465,2465,0
|
|
20240925,174300,252610485,2465,2465,2465,2465,5933
|
|
20240925,174200,252610485,2465,2465,2465,2465,0
|
|
20240925,174100,252610485,2465,2465,2465,2465,0
|
|
20240925,174000,252610485,2465,2465,2465,2465,0
|
|
20240925,173900,252610485,2465,2465,2465,2465,0
|
|
20240925,173800,252610485,2465,2465,2465,2465,0
|
|
20240925,173700,252610485,2465,2465,2465,2465,0
|
|
20240925,173600,252610485,2465,2465,2465,2465,0
|
|
20240925,173500,252610485,2465,2465,2465,2465,0
|
|
20240925,173400,252610485,2465,2465,2465,2465,0
|
|
20240925,173300,252610485,2465,2465,2465,2465,0
|
|
20240925,173200,252610485,2465,2465,2465,2465,0
|
|
20240925,173100,252610485,2465,2465,2465,2465,0
|
|
20240925,173000,252610485,2465,2465,2465,2465,0
|
|
20240925,172900,252610485,2465,2465,2465,2465,0
|
|
20240925,172800,252610485,2465,2465,2465,2465,0
|
|
20240925,172700,252610485,2465,2465,2465,2465,0
|
|
20240925,172600,252610485,2465,2465,2465,2465,0
|
|
20240925,172500,252610485,2465,2465,2465,2465,0
|
|
20240925,172400,252610485,2465,2465,2465,2465,0
|
|
20240925,172300,252610485,2465,2465,2465,2465,0
|
|
20240925,172200,252610485,2465,2465,2465,2465,0
|
|
20240925,172100,252610485,2465,2465,2465,2465,0
|
|
20240925,172000,252610485,2465,2465,2465,2465,0
|
|
20240925,171900,252610485,2465,2465,2465,2465,0
|
|
20240925,171800,252610485,2465,2465,2465,2465,0
|
|
20240925,171700,252610485,2465,2465,2465,2465,0
|
|
20240925,171600,252610485,2465,2465,2465,2465,0
|
|
20240925,171500,252610485,2465,2465,2465,2465,0
|
|
20240925,171400,252610485,2465,2465,2465,2465,0
|
|
20240925,171300,252610485,2465,2465,2465,2465,5933
|
|
20240925,171200,252610485,2465,2465,2465,2465,0
|
|
20240925,171100,252610485,2465,2465,2465,2465,0
|
|
20240925,171000,252610485,2465,2465,2465,2465,0
|
|
20240925,170900,252610485,2465,2465,2465,2465,0
|
|
20240925,170800,252610485,2465,2465,2465,2465,0
|
|
20240925,170700,252610485,2465,2465,2465,2465,0
|
|
20240925,170600,252610485,2465,2465,2465,2465,0
|
|
20240925,170500,252610485,2465,2465,2465,2465,0
|
|
20240925,170400,252610485,2465,2465,2465,2465,0
|
|
20240925,170300,252610485,2465,2465,2465,2465,0
|
|
20240925,170200,252610485,2465,2465,2465,2465,0
|
|
20240925,170100,252610485,2465,2465,2465,2465,0
|
|
20240925,170000,252610485,2465,2465,2465,2465,0
|
|
20240925,165900,252610485,2465,2465,2465,2465,0
|
|
20240925,165800,252610485,2465,2465,2465,2465,0
|
|
20240925,165700,252610485,2465,2465,2465,2465,0
|
|
20240925,165600,252610485,2465,2465,2465,2465,0
|
|
20240925,165500,252610485,2465,2465,2465,2465,0
|
|
20240925,165400,252610485,2465,2465,2465,2465,0
|
|
20240925,165300,252610485,2465,2465,2465,2465,0
|
|
20240925,165200,252610485,2465,2465,2465,2465,0
|
|
20240925,165100,252610485,2465,2465,2465,2465,0
|
|
20240925,165000,252610485,2465,2465,2465,2465,0
|
|
20240925,164900,252610485,2465,2465,2465,2465,0
|
|
20240925,164800,252610485,2465,2465,2465,2465,0
|
|
20240925,164700,252610485,2465,2465,2465,2465,0
|
|
20240925,164600,252610485,2465,2465,2465,2465,0
|
|
20240925,164500,252610485,2465,2465,2465,2465,0
|
|
20240925,164400,252610485,2465,2465,2465,2465,0
|
|
20240925,164300,252610485,2465,2465,2465,2465,5933
|
|
20240925,164200,252610485,2465,2465,2465,2465,0
|
|
20240925,164100,252610485,2465,2465,2465,2465,0
|
|
20240925,164000,252610485,2465,2465,2465,2465,0
|
|
20240925,163900,252610485,2465,2465,2465,2465,0
|
|
20240925,163800,252610485,2465,2465,2465,2465,0
|
|
20240925,163700,252610485,2465,2465,2465,2465,0
|
|
20240925,163600,252610485,2465,2465,2465,2465,0
|
|
20240925,163500,252610485,2465,2465,2465,2465,0
|
|
20240925,163400,252610485,2465,2465,2465,2465,0
|
|
20240925,163300,252610485,2465,2465,2465,2465,0
|
|
20240925,163200,252610485,2465,2465,2465,2465,0
|
|
20240925,163100,252610485,2465,2465,2465,2465,0
|
|
20240925,163000,252610485,2465,2465,2465,2465,0
|
|
20240925,162900,252610485,2465,2465,2465,2465,0
|
|
20240925,162800,252610485,2465,2465,2465,2465,0
|
|
20240925,162700,252610485,2465,2465,2465,2465,0
|
|
20240925,162600,252610485,2465,2465,2465,2465,0
|
|
20240925,162500,252610485,2465,2465,2465,2465,0
|
|
20240925,162400,252610485,2465,2465,2465,2465,0
|
|
20240925,162300,252610485,2465,2465,2465,2465,0
|
|
20240925,162200,252610485,2465,2465,2465,2465,0
|
|
20240925,162100,252610485,2465,2465,2465,2465,0
|
|
20240925,162000,252610485,2465,2465,2465,2465,0
|
|
20240925,161900,252610485,2465,2465,2465,2465,0
|
|
20240925,161800,252610485,2465,2465,2465,2465,0
|
|
20240925,161700,252610485,2465,2465,2465,2465,0
|
|
20240925,161600,252610485,2465,2465,2465,2465,0
|
|
20240925,161500,252610485,2465,2465,2465,2465,0
|
|
20240925,161400,252610485,2465,2465,2465,2465,0
|
|
20240925,161300,252610485,2465,2465,2465,2465,5933
|
|
20240925,161200,252610485,2465,2465,2465,2465,0
|
|
20240925,161100,252610485,2465,2465,2465,2465,0
|
|
20240925,161000,252610485,2465,2465,2465,2465,0
|
|
20240925,160900,252610485,2465,2465,2465,2465,0
|
|
20240925,160800,252610485,2465,2465,2465,2465,0
|
|
20240925,160700,252610485,2465,2465,2465,2465,0
|
|
20240925,160600,252610485,2465,2465,2465,2465,0
|
|
20240925,160500,252610485,2465,2465,2465,2465,0
|
|
20240925,160400,252610485,2465,2465,2465,2465,0
|
|
20240925,160300,252610485,2465,2465,2465,2465,0
|
|
20240925,160200,252610485,2465,2465,2465,2465,0
|
|
20240925,160100,252610485,2465,2465,2465,2465,0
|
|
20240925,160000,252610485,2465,2465,2465,2465,0
|
|
20240925,155900,252610485,2465,2465,2465,2465,0
|
|
20240925,155800,252610485,2465,2465,2465,2465,0
|
|
20240925,155700,252610485,2465,2465,2465,2465,0
|
|
20240925,155600,252610485,2465,2465,2465,2465,0
|
|
20240925,155500,252610485,2465,2465,2465,2465,0
|
|
20240925,155400,252610485,2465,2465,2465,2465,0
|
|
20240925,155300,252610485,2465,2465,2465,2465,0
|
|
20240925,155200,252610485,2465,2465,2465,2465,0
|
|
20240925,155100,252610485,2465,2465,2465,2465,0
|
|
20240925,155000,252610485,2465,2465,2465,2465,0
|
|
20240925,154900,252610485,2465,2465,2465,2465,0
|
|
20240925,154800,252610485,2465,2465,2465,2465,0
|
|
20240925,154700,252610485,2465,2465,2465,2465,0
|
|
20240925,154600,252610485,2465,2465,2465,2465,0
|
|
20240925,154500,252610485,2465,2465,2465,2465,0
|
|
20240925,154400,252610485,2465,2465,2465,2465,0
|
|
20240925,154300,252610485,2465,2465,2465,2465,5933
|
|
20240925,154200,252610485,2465,2465,2465,2465,0
|
|
20240925,154100,252610485,2465,2465,2465,2465,0
|
|
20240925,154000,252610485,2465,2465,2465,2465,0
|
|
20240925,153900,252610485,2465,2465,2465,2465,0
|
|
20240925,153800,252610485,2465,2465,2465,2465,0
|
|
20240925,153700,252610485,2465,2465,2465,2465,0
|
|
20240925,153600,252610485,2465,2465,2465,2465,0
|
|
20240925,153500,252610485,2465,2465,2465,2465,0
|
|
20240925,153400,252610485,2465,2465,2465,2465,0
|
|
20240925,153300,252610485,2465,2465,2465,2465,0
|
|
20240925,153200,252610485,2465,2465,2465,2465,0
|
|
20240925,153100,252610485,2465,2465,2465,2465,0
|
|
20240925,153000,252610485,2465,2465,2465,2465,5933
|
|
20240925,152900,237985640,2470,2470,2470,2470,0
|
|
20240925,152800,237985640,2470,2470,2470,2470,0
|
|
20240925,152700,237985640,2470,2470,2470,2470,0
|
|
20240925,152600,237985640,2470,2470,2470,2470,0
|
|
20240925,152500,237985640,2470,2470,2470,2470,0
|
|
20240925,152400,237985640,2470,2470,2470,2470,0
|
|
20240925,152300,237985640,2470,2470,2470,2470,0
|
|
20240925,152200,237985640,2470,2470,2470,2470,0
|
|
20240925,152100,237985640,2470,2470,2470,2470,0
|
|
20240925,152000,237985640,2470,2470,2470,2470,0
|
|
20240925,151900,237985640,2470,2470,2470,2470,6
|
|
20240925,151800,237970820,2470,2475,2475,2470,115
|
|
20240925,151700,237686595,2470,2470,2480,2470,42
|
|
20240925,151600,237582505,2480,2480,2480,2480,0
|
|
20240925,151500,237582505,2480,2465,2480,2465,38
|
|
20240925,151400,237488540,2465,2465,2480,2465,466
|
|
20240925,151300,236338965,2475,2465,2475,2465,41
|
|
20240925,151200,236237570,2465,2465,2465,2465,153
|
|
20240925,151100,235860425,2465,2465,2465,2465,79
|
|
20240925,151000,235665690,2465,2465,2465,2465,1584
|
|
20240925,150900,231761130,2475,2475,2475,2475,0
|
|
20240925,150800,231761130,2475,2470,2475,2470,41
|
|
20240925,150700,231659735,2470,2470,2470,2470,8
|
|
20240925,150600,231639975,2470,2465,2470,2465,68
|
|
20240925,150500,231472350,2465,2465,2465,2465,0
|
|
20240925,150400,231472350,2465,2470,2470,2465,250
|
|
20240925,150300,230855800,2465,2470,2470,2465,429
|
|
20240925,150200,229796345,2470,2470,2470,2470,2038
|
|
20240925,150100,224762485,2470,2470,2470,2470,547
|
|
20240925,150000,223411395,2470,2470,2470,2470,100
|
|
20240925,145900,223164395,2470,2470,2470,2470,2515
|
|
20240925,145800,216952345,2470,2470,2470,2470,0
|
|
20240925,145700,216952345,2470,2470,2470,2470,152
|
|
20240925,145600,216576905,2470,2470,2470,2470,0
|
|
20240925,145500,216576905,2470,2470,2470,2470,2883
|
|
20240925,145400,209455895,2470,2470,2470,2470,22
|
|
20240925,145300,209401555,2475,2475,2475,2475,63
|
|
20240925,145200,209245630,2475,2475,2475,2470,620
|
|
20240925,145100,207713535,2470,2470,2470,2470,0
|
|
20240925,145000,207713535,2470,2475,2475,2470,1147
|
|
20240925,144900,204875445,2470,2475,2475,2470,1653
|
|
20240925,144800,200784720,2475,2475,2475,2475,407
|
|
20240925,144700,199777395,2475,2480,2480,2475,3000
|
|
20240925,144600,192342045,2480,2480,2480,2480,3
|
|
20240925,144500,192334605,2485,2480,2485,2480,33
|
|
20240925,144400,192252675,2480,2490,2490,2480,110
|
|
20240925,144300,191978845,2480,2480,2480,2480,1
|
|
20240925,144200,191976365,2490,2480,2490,2480,33
|
|
20240925,144100,191894305,2480,2485,2485,2480,63
|
|
20240925,144000,191738005,2480,2480,2480,2480,0
|
|
20240925,143900,191738005,2480,2480,2480,2480,0
|
|
20240925,143800,191738005,2480,2480,2480,2480,0
|
|
20240925,143700,191738005,2480,2480,2480,2480,0
|
|
20240925,143600,191738005,2480,2480,2480,2480,0
|
|
20240925,143500,191738005,2480,2480,2480,2480,0
|
|
20240925,143400,191738005,2480,2480,2480,2480,5
|
|
20240925,143300,191725605,2480,2480,2480,2480,57
|
|
20240925,143200,191584245,2480,2480,2480,2480,43
|
|
20240925,143100,191477605,2480,2485,2485,2480,1060
|
|
20240925,143000,188843800,2495,2490,2495,2490,127
|
|
20240925,142900,188526965,2485,2480,2490,2480,1106
|
|
20240925,142800,185774050,2480,2480,2480,2480,0
|
|
20240925,142700,185774050,2480,2490,2490,2480,1063
|
|
20240925,142600,183127795,2490,2490,2490,2490,30
|
|
20240925,142500,183053095,2485,2485,2485,2485,20
|
|
20240925,142400,183003395,2485,2485,2485,2485,400
|
|
20240925,142300,182009395,2490,2490,2490,2490,0
|
|
20240925,142200,182009395,2490,2490,2490,2490,0
|
|
20240925,142100,182009395,2490,2490,2490,2490,0
|
|
20240925,142000,182009395,2490,2490,2490,2490,0
|
|
20240925,141900,182009395,2490,2490,2490,2490,109
|
|
20240925,141800,181737985,2480,2480,2480,2480,0
|
|
20240925,141700,181737985,2480,2480,2480,2480,2
|
|
20240925,141600,181733025,2485,2485,2485,2485,0
|
|
20240925,141500,181733025,2485,2485,2485,2485,0
|
|
20240925,141400,181733025,2485,2485,2485,2485,0
|
|
20240925,141300,181733025,2485,2485,2485,2485,0
|
|
20240925,141200,181733025,2485,2485,2485,2485,0
|
|
20240925,141100,181733025,2485,2485,2485,2485,3
|
|
20240925,141000,181725570,2480,2480,2480,2480,7
|
|
20240925,140900,181708210,2480,2480,2480,2480,8
|
|
20240925,140800,181688370,2480,2485,2485,2480,113
|
|
20240925,140700,181407625,2480,2485,2485,2480,66
|
|
20240925,140600,181243665,2480,2480,2480,2480,30
|
|
20240925,140500,181169265,2480,2485,2490,2480,437
|
|
20240925,140400,180084875,2480,2480,2480,2480,0
|
|
20240925,140300,180084875,2480,2480,2480,2480,0
|
|
20240925,140200,180084875,2480,2480,2480,2480,0
|
|
20240925,140100,180084875,2480,2480,2480,2480,0
|
|
20240925,140000,180084875,2480,2480,2480,2480,0
|
|
20240925,135900,180084875,2480,2480,2480,2480,8
|
|
20240925,135800,180065035,2475,2475,2475,2475,0
|
|
20240925,135700,180065035,2475,2475,2475,2475,0
|
|
20240925,135600,180065035,2475,2475,2475,2475,0
|
|
20240925,135500,180065035,2475,2475,2475,2475,0
|
|
20240925,135400,180065035,2475,2475,2475,2475,0
|
|
20240925,135300,180065035,2475,2475,2475,2475,0
|
|
20240925,135200,180065035,2475,2475,2475,2475,0
|
|
20240925,135100,180065035,2475,2475,2475,2475,0
|
|
20240925,135000,180065035,2475,2485,2485,2475,615
|
|
20240925,134900,178536910,2475,2475,2475,2475,2
|
|
20240925,134800,178531960,2475,2475,2475,2475,21
|
|
20240925,134700,178479985,2475,2475,2475,2475,5
|
|
20240925,134600,178467610,2475,2475,2475,2475,540
|
|
20240925,134500,177131110,2475,2475,2475,2475,0
|
|
20240925,134400,177131110,2475,2475,2475,2475,0
|
|
20240925,134300,177131110,2475,2475,2475,2475,0
|
|
20240925,134200,177131110,2475,2475,2475,2475,1
|
|
20240925,134100,177128635,2475,2475,2475,2475,14
|
|
20240925,134000,177093985,2480,2480,2480,2480,0
|
|
20240925,133900,177093985,2480,2480,2480,2480,7
|
|
20240925,133800,177076625,2480,2480,2480,2480,168
|
|
20240925,133700,176659985,2480,2480,2480,2480,1313
|
|
20240925,133600,173403745,2480,2485,2485,2480,67
|
|
20240925,133500,173237385,2480,2480,2480,2480,56
|
|
20240925,133400,173098505,2485,2485,2485,2485,0
|
|
20240925,133300,173098505,2485,2480,2485,2480,792
|
|
20240925,133200,171133895,2480,2480,2480,2480,0
|
|
20240925,133100,171133895,2480,2485,2485,2475,130
|
|
20240925,133000,170811010,2480,2480,2480,2480,14
|
|
20240925,132900,170776290,2475,2475,2475,2475,0
|
|
20240925,132800,170776290,2475,2475,2475,2475,0
|
|
20240925,132700,170776290,2475,2475,2475,2475,3
|
|
20240925,132600,170768865,2475,2475,2475,2475,73
|
|
20240925,132500,170588190,2475,2475,2475,2475,0
|
|
20240925,132400,170588190,2475,2475,2475,2475,0
|
|
20240925,132300,170588190,2475,2475,2475,2475,18
|
|
20240925,132200,170543640,2470,2470,2470,2470,0
|
|
20240925,132100,170543640,2470,2475,2475,2470,1209
|
|
20240925,132000,167551680,2475,2475,2475,2475,40
|
|
20240925,131900,167452680,2475,2475,2475,2470,543
|
|
20240925,131800,166108890,2475,2475,2475,2475,12
|
|
20240925,131700,166079190,2475,2475,2475,2470,572
|
|
20240925,131600,164663545,2475,2475,2475,2475,0
|
|
20240925,131500,164663545,2475,2475,2475,2475,0
|
|
20240925,131400,164663545,2475,2475,2475,2475,260
|
|
20240925,131300,164020045,2475,2475,2475,2475,0
|
|
20240925,131200,164020045,2475,2475,2475,2475,0
|
|
20240925,131100,164020045,2475,2475,2475,2475,1
|
|
20240925,131000,164017570,2480,2480,2480,2480,10
|
|
20240925,130900,163992770,2475,2475,2475,2475,0
|
|
20240925,130800,163992770,2475,2475,2475,2475,0
|
|
20240925,130700,163992770,2475,2475,2475,2475,1
|
|
20240925,130600,163990295,2475,2475,2475,2475,13
|
|
20240925,130500,163958120,2470,2475,2485,2470,1463
|
|
20240925,130400,160340305,2475,2480,2480,2475,1809
|
|
20240925,130300,155854510,2485,2485,2485,2485,0
|
|
20240925,130200,155854510,2485,2485,2485,2485,0
|
|
20240925,130100,155854510,2485,2485,2485,2485,0
|
|
20240925,130000,155854510,2485,2485,2485,2485,0
|
|
20240925,125900,155854510,2485,2485,2485,2485,0
|
|
20240925,125800,155854510,2485,2485,2485,2485,0
|
|
20240925,125700,155854510,2485,2485,2485,2485,0
|
|
20240925,125600,155854510,2485,2485,2485,2485,0
|
|
20240925,125500,155854510,2485,2485,2485,2485,0
|
|
20240925,125400,155854510,2485,2485,2485,2485,10
|
|
20240925,125300,155829660,2485,2480,2485,2480,277
|
|
20240925,125200,155142600,2480,2485,2485,2480,3783
|
|
20240925,125100,145742825,2495,2490,2495,2490,122
|
|
20240925,125000,145438440,2490,2490,2490,2490,0
|
|
20240925,124900,145438440,2490,2490,2490,2490,5
|
|
20240925,124800,145425990,2490,2490,2490,2490,0
|
|
20240925,124700,145425990,2490,2490,2490,2490,0
|
|
20240925,124600,145425990,2490,2490,2490,2490,5
|
|
20240925,124500,145413540,2485,2485,2485,2485,0
|
|
20240925,124400,145413540,2485,2485,2485,2485,0
|
|
20240925,124300,145413540,2485,2485,2485,2485,0
|
|
20240925,124200,145413540,2485,2485,2485,2485,1
|
|
20240925,124100,145411055,2490,2490,2490,2490,0
|
|
20240925,124000,145411055,2490,2490,2490,2490,1
|
|
20240925,123900,145408565,2485,2490,2490,2485,488
|
|
20240925,123800,144193605,2495,2495,2495,2495,0
|
|
20240925,123700,144193605,2495,2495,2495,2495,0
|
|
20240925,123600,144193605,2495,2495,2495,2495,0
|
|
20240925,123500,144193605,2495,2495,2495,2495,0
|
|
20240925,123400,144193605,2495,2495,2495,2495,0
|
|
20240925,123300,144193605,2495,2495,2495,2495,150
|
|
20240925,123200,143819355,2490,2490,2490,2490,0
|
|
20240925,123100,143819355,2490,2490,2490,2490,0
|
|
20240925,123000,143819355,2490,2490,2490,2490,0
|
|
20240925,122900,143819355,2490,2490,2490,2490,0
|
|
20240925,122800,143819355,2490,2490,2490,2490,0
|
|
20240925,122700,143819355,2490,2495,2495,2490,932
|
|
20240925,122600,141494325,2495,2495,2495,2495,0
|
|
20240925,122500,141494325,2495,2495,2495,2495,0
|
|
20240925,122400,141494325,2495,2490,2495,2490,102
|
|
20240925,122300,141239845,2495,2495,2495,2495,0
|
|
20240925,122200,141239845,2495,2495,2495,2495,113
|
|
20240925,122100,140957910,2495,2495,2495,2495,0
|
|
20240925,122000,140957910,2495,2495,2495,2495,1
|
|
20240925,121900,140955415,2495,2485,2495,2485,235
|
|
20240925,121800,140371430,2485,2490,2490,2485,504
|
|
20240925,121700,139116985,2490,2490,2490,2490,0
|
|
20240925,121600,139116985,2490,2490,2490,2490,0
|
|
20240925,121500,139116985,2490,2490,2490,2490,10
|
|
20240925,121400,139092085,2490,2490,2490,2490,0
|
|
20240925,121300,139092085,2490,2490,2490,2490,20
|
|
20240925,121200,139042285,2490,2490,2490,2490,86
|
|
20240925,121100,138828145,2490,2490,2490,2490,100
|
|
20240925,121000,138579145,2485,2485,2485,2485,0
|
|
20240925,120900,138579145,2485,2485,2485,2485,0
|
|
20240925,120800,138579145,2485,2485,2485,2485,0
|
|
20240925,120700,138579145,2485,2490,2490,2485,550
|
|
20240925,120600,137209920,2490,2490,2490,2490,0
|
|
20240925,120500,137209920,2490,2490,2490,2490,10
|
|
20240925,120400,137185020,2490,2490,2490,2490,100
|
|
20240925,120300,136936020,2490,2490,2490,2490,421
|
|
20240925,120200,135887730,2490,2485,2490,2485,6
|
|
20240925,120100,135872795,2485,2485,2485,2485,9
|
|
20240925,120000,135850430,2485,2490,2490,2485,723
|
|
20240925,115900,134051680,2495,2495,2495,2495,2
|
|
20240925,115800,134046690,2495,2495,2495,2495,2
|
|
20240925,115700,134041700,2495,2495,2495,2495,0
|
|
20240925,115600,134041700,2495,2495,2495,2495,100
|
|
20240925,115500,133792200,2495,2485,2495,2485,71
|
|
20240925,115400,133615065,2490,2490,2490,2490,150
|
|
20240925,115300,133241565,2485,2485,2485,2485,0
|
|
20240925,115200,133241565,2485,2485,2485,2485,0
|
|
20240925,115100,133241565,2485,2490,2490,2485,1514
|
|
20240925,115000,129472115,2500,2500,2500,2500,1
|
|
20240925,114900,129469615,2500,2500,2500,2500,0
|
|
20240925,114800,129469615,2500,2500,2500,2500,0
|
|
20240925,114700,129469615,2500,2500,2500,2500,0
|
|
20240925,114600,129469615,2500,2500,2500,2500,0
|
|
20240925,114500,129469615,2500,2500,2500,2500,0
|
|
20240925,114400,129469615,2500,2500,2500,2500,119
|
|
20240925,114300,129172115,2490,2490,2490,2490,0
|
|
20240925,114200,129172115,2490,2490,2490,2490,0
|
|
20240925,114100,129172115,2490,2490,2490,2490,0
|
|
20240925,114000,129172115,2490,2490,2490,2490,0
|
|
20240925,113900,129172115,2490,2490,2490,2490,0
|
|
20240925,113800,129172115,2490,2490,2490,2490,0
|
|
20240925,113700,129172115,2490,2490,2490,2490,0
|
|
20240925,113600,129172115,2490,2490,2490,2490,0
|
|
20240925,113500,129172115,2490,2490,2500,2490,4953
|
|
20240925,113400,116800290,2485,2485,2485,2485,25
|
|
20240925,113300,116738165,2485,2485,2485,2485,10
|
|
20240925,113200,116713315,2485,2485,2485,2485,0
|
|
20240925,113100,116713315,2485,2485,2485,2485,0
|
|
20240925,113000,116713315,2485,2485,2485,2485,0
|
|
20240925,112900,116713315,2485,2490,2490,2485,263
|
|
20240925,112800,116058530,2490,2490,2490,2490,0
|
|
20240925,112700,116058530,2490,2490,2490,2490,0
|
|
20240925,112600,116058530,2490,2490,2490,2490,0
|
|
20240925,112500,116058530,2490,2490,2490,2490,1
|
|
20240925,112400,116056040,2490,2490,2490,2490,0
|
|
20240925,112300,116056040,2490,2490,2490,2490,0
|
|
20240925,112200,116056040,2490,2490,2490,2490,237
|
|
20240925,112100,115465910,2495,2495,2495,2495,118
|
|
20240925,112000,115171500,2490,2495,2495,2490,273
|
|
20240925,111900,114490680,2495,2495,2495,2495,210
|
|
20240925,111800,113966730,2495,2495,2495,2495,0
|
|
20240925,111700,113966730,2495,2495,2495,2495,196
|
|
20240925,111600,113477710,2490,2490,2490,2490,0
|
|
20240925,111500,113477710,2490,2490,2490,2490,0
|
|
20240925,111400,113477710,2490,2490,2490,2490,0
|
|
20240925,111300,113477710,2490,2490,2490,2490,0
|
|
20240925,111200,113477710,2490,2490,2490,2490,1
|
|
20240925,111100,113475220,2495,2495,2495,2495,0
|
|
20240925,111000,113475220,2495,2495,2495,2495,0
|
|
20240925,110900,113475220,2495,2495,2495,2495,0
|
|
20240925,110800,113475220,2495,2495,2495,2495,0
|
|
20240925,110700,113475220,2495,2495,2495,2495,170
|
|
20240925,110600,113051070,2495,2495,2495,2495,542
|
|
20240925,110500,111698780,2495,2495,2495,2490,416
|
|
20240925,110400,110660880,2490,2490,2490,2490,207
|
|
20240925,110300,110145450,2495,2495,2495,2495,0
|
|
20240925,110200,110145450,2495,2495,2495,2495,0
|
|
20240925,110100,110145450,2495,2495,2495,2495,3
|
|
20240925,110000,110137965,2495,2495,2495,2495,1
|
|
20240925,105900,110135470,2495,2495,2495,2495,123
|
|
20240925,105800,109828585,2490,2490,2490,2490,0
|
|
20240925,105700,109828585,2490,2490,2490,2490,0
|
|
20240925,105600,109828585,2490,2490,2490,2490,1
|
|
20240925,105500,109826095,2490,2490,2490,2490,200
|
|
20240925,105400,109328095,2490,2495,2495,2490,796
|
|
20240925,105300,107342425,2495,2495,2495,2495,0
|
|
20240925,105200,107342425,2495,2495,2495,2495,10
|
|
20240925,105100,107317475,2495,2495,2495,2495,351
|
|
20240925,105000,106441730,2490,2490,2490,2490,1
|
|
20240925,104900,106439240,2490,2495,2495,2490,1138
|
|
20240925,104800,103600200,2495,2495,2495,2495,0
|
|
20240925,104700,103600200,2495,2500,2505,2495,185
|
|
20240925,104600,103137735,2500,2500,2500,2500,136
|
|
20240925,104500,102797735,2500,2500,2500,2500,0
|
|
20240925,104400,102797735,2500,2500,2500,2500,700
|
|
20240925,104300,101047735,2500,2500,2500,2500,0
|
|
20240925,104200,101047735,2500,2500,2500,2500,5
|
|
20240925,104100,101035235,2495,2495,2495,2495,0
|
|
20240925,104000,101035235,2495,2495,2495,2495,0
|
|
20240925,103900,101035235,2495,2495,2495,2495,0
|
|
20240925,103800,101035235,2495,2500,2505,2495,166
|
|
20240925,103700,100621045,2500,2495,2500,2495,217
|
|
20240925,103600,100078660,2495,2495,2495,2495,1
|
|
20240925,103500,100076165,2490,2490,2490,2490,0
|
|
20240925,103400,100076165,2490,2490,2490,2490,0
|
|
20240925,103300,100076165,2490,2490,2490,2490,0
|
|
20240925,103200,100076165,2490,2490,2490,2490,0
|
|
20240925,103100,100076165,2490,2485,2490,2485,2099
|
|
20240925,103000,94849685,2490,2490,2490,2490,116
|
|
20240925,102900,94560845,2490,2490,2490,2490,0
|
|
20240925,102800,94560845,2490,2490,2490,2490,0
|
|
20240925,102700,94560845,2490,2490,2490,2490,10
|
|
20240925,102600,94535945,2490,2480,2490,2480,15
|
|
20240925,102500,94498735,2485,2485,2485,2485,344
|
|
20240925,102400,93643895,2485,2485,2485,2485,1
|
|
20240925,102300,93641410,2480,2480,2480,2480,0
|
|
20240925,102200,93641410,2480,2480,2480,2480,0
|
|
20240925,102100,93641410,2480,2485,2485,2480,234
|
|
20240925,102000,93059945,2485,2485,2485,2485,300
|
|
20240925,101900,92314445,2490,2490,2490,2490,0
|
|
20240925,101800,92314445,2490,2490,2490,2490,401
|
|
20240925,101700,91315955,2500,2485,2500,2485,247
|
|
20240925,101600,90702070,2490,2490,2490,2490,0
|
|
20240925,101500,90702070,2490,2500,2500,2490,2769
|
|
20240925,101400,83784395,2505,2500,2505,2500,2
|
|
20240925,101300,83779390,2505,2505,2505,2505,1417
|
|
20240925,101200,80229805,2505,2505,2505,2505,0
|
|
20240925,101100,80229805,2505,2505,2505,2505,4
|
|
20240925,101000,80219785,2505,2505,2505,2505,0
|
|
20240925,100900,80219785,2505,2500,2505,2500,437
|
|
20240925,100800,79125675,2500,2500,2500,2500,0
|
|
20240925,100700,79125675,2500,2500,2500,2500,6
|
|
20240925,100600,79110675,2495,2495,2495,2495,104
|
|
20240925,100500,78851195,2505,2495,2505,2495,12
|
|
20240925,100400,78821215,2505,2495,2505,2495,138
|
|
20240925,100300,78476610,2495,2495,2500,2495,115
|
|
20240925,100200,78189185,2495,2495,2495,2495,0
|
|
20240925,100100,78189185,2495,2495,2500,2495,25
|
|
20240925,100000,78126760,2495,2495,2495,2495,153
|
|
20240925,095900,77745025,2495,2495,2495,2495,48
|
|
20240925,095800,77625265,2495,2495,2505,2495,1080
|
|
20240925,095700,74926595,2495,2495,2495,2495,0
|
|
20240925,095600,74926595,2495,2495,2495,2495,0
|
|
20240925,095500,74926595,2495,2495,2495,2495,70
|
|
20240925,095400,74751945,2495,2495,2495,2495,30
|
|
20240925,095300,74677095,2500,2495,2500,2495,859
|
|
20240925,095200,72530390,2500,2500,2505,2500,2757
|
|
20240925,095100,65637840,2505,2500,2505,2500,216
|
|
20240925,095000,65096910,2500,2500,2500,2500,2
|
|
20240925,094900,65091910,2500,2500,2500,2500,38
|
|
20240925,094800,64996910,2505,2500,2505,2500,248
|
|
20240925,094700,64375910,2500,2505,2505,2500,1006
|
|
20240925,094600,61860905,2505,2500,2505,2500,271
|
|
20240925,094500,61183400,2500,2500,2500,2500,0
|
|
20240925,094400,61183400,2500,2500,2500,2500,1009
|
|
20240925,094300,58660900,2505,2505,2505,2505,3
|
|
20240925,094200,58653385,2510,2510,2510,2510,3
|
|
20240925,094100,58645855,2510,2510,2510,2510,2
|
|
20240925,094000,58640835,2505,2505,2510,2505,5
|
|
20240925,093900,58628305,2505,2505,2505,2505,0
|
|
20240925,093800,58628305,2505,2505,2505,2505,0
|
|
20240925,093700,58628305,2505,2500,2505,2500,68
|
|
20240925,093600,58458265,2500,2500,2500,2500,0
|
|
20240925,093500,58458265,2500,2505,2505,2500,60
|
|
20240925,093400,58308015,2500,2500,2505,2500,39
|
|
20240925,093300,58210485,2510,2510,2510,2510,30
|
|
20240925,093200,58135185,2505,2505,2505,2505,2
|
|
20240925,093100,58130175,2500,2500,2500,2500,0
|
|
20240925,093000,58130175,2500,2505,2505,2500,67
|
|
20240925,092900,57962660,2515,2515,2515,2515,0
|
|
20240925,092800,57962660,2515,2505,2515,2505,2
|
|
20240925,092700,57957640,2515,2480,2515,2480,7735
|
|
20240925,092600,38594265,2490,2490,2495,2480,60
|
|
20240925,092500,38444815,2490,2490,2490,2490,409
|
|
20240925,092400,37426405,2490,2485,2490,2485,8
|
|
20240925,092300,37406520,2490,2480,2490,2480,303
|
|
20240925,092200,36653605,2480,2480,2480,2480,155
|
|
20240925,092100,36269205,2490,2480,2490,2475,890
|
|
20240925,092000,34065330,2480,2480,2480,2480,26
|
|
20240925,091900,34000850,2485,2480,2485,2480,597
|
|
20240925,091800,32518855,2485,2480,2485,2480,297
|
|
20240925,091700,31781185,2480,2475,2480,2475,241
|
|
20240925,091600,31184705,2475,2475,2480,2475,422
|
|
20240925,091500,30138250,2480,2485,2485,2475,3278
|
|
20240925,091400,22016700,2490,2485,2490,2485,12
|
|
20240925,091300,21986870,2485,2480,2485,2480,80
|
|
20240925,091200,21788075,2490,2485,2490,2485,24
|
|
20240925,091100,21728375,2485,2485,2485,2485,1
|
|
20240925,091000,21725890,2485,2485,2485,2485,27
|
|
20240925,090900,21658795,2490,2485,2490,2480,31
|
|
20240925,090800,21581695,2490,2480,2490,2480,458
|
|
20240925,090700,20442965,2480,2480,2485,2480,174
|
|
20240925,090600,20011295,2480,2480,2480,2480,13
|
|
20240925,090500,19979055,2475,2480,2480,2475,566
|
|
20240925,090400,18576280,2480,2490,2495,2480,2328
|
|
20240925,090300,12798115,2485,2465,2490,2465,2594
|
|
20240925,090200,6354130,2465,2465,2480,2465,335
|
|
20240925,090100,5526855,2465,2455,2475,2455,1361
|
|
20240925,090000,2161805,2470,2465,2470,2455,877
|