616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,191300,426088340,2560,2560,2560,2560,11346
|
|
20240926,191200,426088340,2560,2560,2560,2560,0
|
|
20240926,191100,426088340,2560,2560,2560,2560,0
|
|
20240926,191000,426088340,2560,2560,2560,2560,0
|
|
20240926,190900,426088340,2560,2560,2560,2560,0
|
|
20240926,190800,426088340,2560,2560,2560,2560,0
|
|
20240926,190700,426088340,2560,2560,2560,2560,0
|
|
20240926,190600,426088340,2560,2560,2560,2560,0
|
|
20240926,190500,426088340,2560,2560,2560,2560,0
|
|
20240926,190400,426088340,2560,2560,2560,2560,0
|
|
20240926,190300,426088340,2560,2560,2560,2560,0
|
|
20240926,190200,426088340,2560,2560,2560,2560,0
|
|
20240926,190100,426088340,2560,2560,2560,2560,0
|
|
20240926,190000,426088340,2560,2560,2560,2560,0
|
|
20240926,185900,426088340,2560,2560,2560,2560,0
|
|
20240926,185800,426088340,2560,2560,2560,2560,0
|
|
20240926,185700,426088340,2560,2560,2560,2560,0
|
|
20240926,185600,426088340,2560,2560,2560,2560,0
|
|
20240926,185500,426088340,2560,2560,2560,2560,0
|
|
20240926,185400,426088340,2560,2560,2560,2560,0
|
|
20240926,185300,426088340,2560,2560,2560,2560,0
|
|
20240926,185200,426088340,2560,2560,2560,2560,0
|
|
20240926,185100,426088340,2560,2560,2560,2560,0
|
|
20240926,185000,426088340,2560,2560,2560,2560,0
|
|
20240926,184900,426088340,2560,2560,2560,2560,0
|
|
20240926,184800,426088340,2560,2560,2560,2560,0
|
|
20240926,184700,426088340,2560,2560,2560,2560,0
|
|
20240926,184600,426088340,2560,2560,2560,2560,0
|
|
20240926,184500,426088340,2560,2560,2560,2560,0
|
|
20240926,184400,426088340,2560,2560,2560,2560,0
|
|
20240926,184300,426088340,2560,2560,2560,2560,11346
|
|
20240926,184200,426088340,2560,2560,2560,2560,0
|
|
20240926,184100,426088340,2560,2560,2560,2560,0
|
|
20240926,184000,426088340,2560,2560,2560,2560,0
|
|
20240926,183900,426088340,2560,2560,2560,2560,0
|
|
20240926,183800,426088340,2560,2560,2560,2560,0
|
|
20240926,183700,426088340,2560,2560,2560,2560,0
|
|
20240926,183600,426088340,2560,2560,2560,2560,0
|
|
20240926,183500,426088340,2560,2560,2560,2560,0
|
|
20240926,183400,426088340,2560,2560,2560,2560,0
|
|
20240926,183300,426088340,2560,2560,2560,2560,0
|
|
20240926,183200,426088340,2560,2560,2560,2560,0
|
|
20240926,183100,426088340,2560,2560,2560,2560,0
|
|
20240926,183000,426088340,2560,2560,2560,2560,0
|
|
20240926,182900,426088340,2560,2560,2560,2560,0
|
|
20240926,182800,426088340,2560,2560,2560,2560,0
|
|
20240926,182700,426088340,2560,2560,2560,2560,0
|
|
20240926,182600,426088340,2560,2560,2560,2560,0
|
|
20240926,182500,426088340,2560,2560,2560,2560,0
|
|
20240926,182400,426088340,2560,2560,2560,2560,0
|
|
20240926,182300,426088340,2560,2560,2560,2560,0
|
|
20240926,182200,426088340,2560,2560,2560,2560,0
|
|
20240926,182100,426088340,2560,2560,2560,2560,0
|
|
20240926,182000,426088340,2560,2560,2560,2560,0
|
|
20240926,181900,426088340,2560,2560,2560,2560,0
|
|
20240926,181800,426088340,2560,2560,2560,2560,0
|
|
20240926,181700,426088340,2560,2560,2560,2560,0
|
|
20240926,181600,426088340,2560,2560,2560,2560,0
|
|
20240926,181500,426088340,2560,2560,2560,2560,0
|
|
20240926,181400,426088340,2560,2560,2560,2560,0
|
|
20240926,181300,426088340,2560,2560,2560,2560,11346
|
|
20240926,181200,426088340,2560,2560,2560,2560,0
|
|
20240926,181100,426088340,2560,2560,2560,2560,0
|
|
20240926,181000,426088340,2560,2560,2560,2560,0
|
|
20240926,180900,426088340,2560,2560,2560,2560,0
|
|
20240926,180800,426088340,2560,2560,2560,2560,0
|
|
20240926,180700,426088340,2560,2560,2560,2560,0
|
|
20240926,180600,426088340,2560,2560,2560,2560,0
|
|
20240926,180500,426088340,2560,2560,2560,2560,0
|
|
20240926,180400,426088340,2560,2560,2560,2560,0
|
|
20240926,180300,426088340,2560,2560,2560,2560,0
|
|
20240926,180200,426088340,2560,2560,2560,2560,0
|
|
20240926,180100,426088340,2560,2560,2560,2560,0
|
|
20240926,180000,426088340,2560,2560,2560,2560,0
|
|
20240926,175900,426088340,2560,2560,2560,2560,0
|
|
20240926,175800,426088340,2560,2560,2560,2560,0
|
|
20240926,175700,426088340,2560,2560,2560,2560,0
|
|
20240926,175600,426088340,2560,2560,2560,2560,0
|
|
20240926,175500,426088340,2560,2560,2560,2560,0
|
|
20240926,175400,426088340,2560,2560,2560,2560,0
|
|
20240926,175300,426088340,2560,2560,2560,2560,0
|
|
20240926,175200,426088340,2560,2560,2560,2560,0
|
|
20240926,175100,426088340,2560,2560,2560,2560,0
|
|
20240926,175000,426088340,2560,2560,2560,2560,0
|
|
20240926,174900,426088340,2560,2560,2560,2560,0
|
|
20240926,174800,426088340,2560,2560,2560,2560,0
|
|
20240926,174700,426088340,2560,2560,2560,2560,0
|
|
20240926,174600,426088340,2560,2560,2560,2560,0
|
|
20240926,174500,426088340,2560,2560,2560,2560,0
|
|
20240926,174400,426088340,2560,2560,2560,2560,0
|
|
20240926,174300,426088340,2560,2560,2560,2560,11346
|
|
20240926,174200,426088340,2560,2560,2560,2560,0
|
|
20240926,174100,426088340,2560,2560,2560,2560,0
|
|
20240926,174000,426088340,2560,2560,2560,2560,0
|
|
20240926,173900,426088340,2560,2560,2560,2560,0
|
|
20240926,173800,426088340,2560,2560,2560,2560,0
|
|
20240926,173700,426088340,2560,2560,2560,2560,0
|
|
20240926,173600,426088340,2560,2560,2560,2560,0
|
|
20240926,173500,426088340,2560,2560,2560,2560,0
|
|
20240926,173400,426088340,2560,2560,2560,2560,0
|
|
20240926,173300,426088340,2560,2560,2560,2560,0
|
|
20240926,173200,426088340,2560,2560,2560,2560,0
|
|
20240926,173100,426088340,2560,2560,2560,2560,0
|
|
20240926,173000,426088340,2560,2560,2560,2560,0
|
|
20240926,172900,426088340,2560,2560,2560,2560,0
|
|
20240926,172800,426088340,2560,2560,2560,2560,0
|
|
20240926,172700,426088340,2560,2560,2560,2560,0
|
|
20240926,172600,426088340,2560,2560,2560,2560,0
|
|
20240926,172500,426088340,2560,2560,2560,2560,0
|
|
20240926,172400,426088340,2560,2560,2560,2560,0
|
|
20240926,172300,426088340,2560,2560,2560,2560,0
|
|
20240926,172200,426088340,2560,2560,2560,2560,0
|
|
20240926,172100,426088340,2560,2560,2560,2560,0
|
|
20240926,172000,426088340,2560,2560,2560,2560,0
|
|
20240926,171900,426088340,2560,2560,2560,2560,0
|
|
20240926,171800,426088340,2560,2560,2560,2560,0
|
|
20240926,171700,426088340,2560,2560,2560,2560,0
|
|
20240926,171600,426088340,2560,2560,2560,2560,0
|
|
20240926,171500,426088340,2560,2560,2560,2560,0
|
|
20240926,171400,426088340,2560,2560,2560,2560,0
|
|
20240926,171300,426088340,2560,2560,2560,2560,11346
|
|
20240926,171200,426088340,2560,2560,2560,2560,0
|
|
20240926,171100,426088340,2560,2560,2560,2560,0
|
|
20240926,171000,426088340,2560,2560,2560,2560,0
|
|
20240926,170900,426088340,2560,2560,2560,2560,0
|
|
20240926,170800,426088340,2560,2560,2560,2560,0
|
|
20240926,170700,426088340,2560,2560,2560,2560,0
|
|
20240926,170600,426088340,2560,2560,2560,2560,0
|
|
20240926,170500,426088340,2560,2560,2560,2560,0
|
|
20240926,170400,426088340,2560,2560,2560,2560,0
|
|
20240926,170300,426088340,2560,2560,2560,2560,0
|
|
20240926,170200,426088340,2560,2560,2560,2560,0
|
|
20240926,170100,426088340,2560,2560,2560,2560,0
|
|
20240926,170000,426088340,2560,2560,2560,2560,0
|
|
20240926,165900,426088340,2560,2560,2560,2560,0
|
|
20240926,165800,426088340,2560,2560,2560,2560,0
|
|
20240926,165700,426088340,2560,2560,2560,2560,0
|
|
20240926,165600,426088340,2560,2560,2560,2560,0
|
|
20240926,165500,426088340,2560,2560,2560,2560,0
|
|
20240926,165400,426088340,2560,2560,2560,2560,0
|
|
20240926,165300,426088340,2560,2560,2560,2560,0
|
|
20240926,165200,426088340,2560,2560,2560,2560,0
|
|
20240926,165100,426088340,2560,2560,2560,2560,0
|
|
20240926,165000,426088340,2560,2560,2560,2560,0
|
|
20240926,164900,426088340,2560,2560,2560,2560,0
|
|
20240926,164800,426088340,2560,2560,2560,2560,0
|
|
20240926,164700,426088340,2560,2560,2560,2560,0
|
|
20240926,164600,426088340,2560,2560,2560,2560,0
|
|
20240926,164500,426088340,2560,2560,2560,2560,0
|
|
20240926,164400,426088340,2560,2560,2560,2560,0
|
|
20240926,164300,426088340,2560,2560,2560,2560,11346
|
|
20240926,164200,426088340,2560,2560,2560,2560,0
|
|
20240926,164100,426088340,2560,2560,2560,2560,0
|
|
20240926,164000,426088340,2560,2560,2560,2560,0
|
|
20240926,163900,426088340,2560,2560,2560,2560,0
|
|
20240926,163800,426088340,2560,2560,2560,2560,0
|
|
20240926,163700,426088340,2560,2560,2560,2560,0
|
|
20240926,163600,426088340,2560,2560,2560,2560,0
|
|
20240926,163500,426088340,2560,2560,2560,2560,0
|
|
20240926,163400,426088340,2560,2560,2560,2560,0
|
|
20240926,163300,426088340,2560,2560,2560,2560,0
|
|
20240926,163200,426088340,2560,2560,2560,2560,0
|
|
20240926,163100,426088340,2560,2560,2560,2560,0
|
|
20240926,163000,426088340,2560,2560,2560,2560,0
|
|
20240926,162900,426088340,2560,2560,2560,2560,0
|
|
20240926,162800,426088340,2560,2560,2560,2560,0
|
|
20240926,162700,426088340,2560,2560,2560,2560,0
|
|
20240926,162600,426088340,2560,2560,2560,2560,0
|
|
20240926,162500,426088340,2560,2560,2560,2560,0
|
|
20240926,162400,426088340,2560,2560,2560,2560,0
|
|
20240926,162300,426088340,2560,2560,2560,2560,0
|
|
20240926,162200,426088340,2560,2560,2560,2560,0
|
|
20240926,162100,426088340,2560,2560,2560,2560,0
|
|
20240926,162000,426088340,2560,2560,2560,2560,0
|
|
20240926,161900,426088340,2560,2560,2560,2560,0
|
|
20240926,161800,426088340,2560,2560,2560,2560,0
|
|
20240926,161700,426088340,2560,2560,2560,2560,0
|
|
20240926,161600,426088340,2560,2560,2560,2560,0
|
|
20240926,161500,426088340,2560,2560,2560,2560,0
|
|
20240926,161400,426088340,2560,2560,2560,2560,0
|
|
20240926,161300,426088340,2560,2560,2560,2560,11346
|
|
20240926,161200,426088340,2560,2560,2560,2560,0
|
|
20240926,161100,426088340,2560,2560,2560,2560,0
|
|
20240926,161000,426088340,2560,2560,2560,2560,0
|
|
20240926,160900,426088340,2560,2560,2560,2560,0
|
|
20240926,160800,426088340,2560,2560,2560,2560,0
|
|
20240926,160700,426088340,2560,2560,2560,2560,0
|
|
20240926,160600,426088340,2560,2560,2560,2560,0
|
|
20240926,160500,426088340,2560,2560,2560,2560,0
|
|
20240926,160400,426088340,2560,2560,2560,2560,0
|
|
20240926,160300,426088340,2560,2560,2560,2560,0
|
|
20240926,160200,426088340,2560,2560,2560,2560,0
|
|
20240926,160100,426088340,2560,2560,2560,2560,0
|
|
20240926,160000,426088340,2560,2560,2560,2560,0
|
|
20240926,155900,426088340,2560,2560,2560,2560,0
|
|
20240926,155800,426088340,2560,2560,2560,2560,0
|
|
20240926,155700,426088340,2560,2560,2560,2560,0
|
|
20240926,155600,426088340,2560,2560,2560,2560,0
|
|
20240926,155500,426088340,2560,2560,2560,2560,0
|
|
20240926,155400,426088340,2560,2560,2560,2560,0
|
|
20240926,155300,426088340,2560,2560,2560,2560,0
|
|
20240926,155200,426088340,2560,2560,2560,2560,0
|
|
20240926,155100,426088340,2560,2560,2560,2560,0
|
|
20240926,155000,426088340,2560,2560,2560,2560,0
|
|
20240926,154900,426088340,2560,2560,2560,2560,0
|
|
20240926,154800,426088340,2560,2560,2560,2560,0
|
|
20240926,154700,426088340,2560,2560,2560,2560,0
|
|
20240926,154600,426088340,2560,2560,2560,2560,0
|
|
20240926,154500,426088340,2560,2560,2560,2560,0
|
|
20240926,154400,426088340,2560,2560,2560,2560,0
|
|
20240926,154300,426088340,2560,2560,2560,2560,11346
|
|
20240926,154200,426088340,2560,2560,2560,2560,0
|
|
20240926,154100,426088340,2560,2560,2560,2560,0
|
|
20240926,154000,426088340,2560,2560,2560,2560,0
|
|
20240926,153900,426088340,2560,2560,2560,2560,0
|
|
20240926,153800,426088340,2560,2560,2560,2560,0
|
|
20240926,153700,426088340,2560,2560,2560,2560,0
|
|
20240926,153600,426088340,2560,2560,2560,2560,0
|
|
20240926,153500,426088340,2560,2560,2560,2560,0
|
|
20240926,153400,426088340,2560,2560,2560,2560,0
|
|
20240926,153300,426088340,2560,2560,2560,2560,0
|
|
20240926,153200,426088340,2560,2560,2560,2560,0
|
|
20240926,153100,426088340,2560,2560,2560,2560,0
|
|
20240926,153000,426088340,2560,2560,2560,2560,11346
|
|
20240926,152900,397042580,2555,2555,2555,2555,0
|
|
20240926,152800,397042580,2555,2555,2555,2555,0
|
|
20240926,152700,397042580,2555,2555,2555,2555,0
|
|
20240926,152600,397042580,2555,2555,2555,2555,0
|
|
20240926,152500,397042580,2555,2555,2555,2555,0
|
|
20240926,152400,397042580,2555,2555,2555,2555,0
|
|
20240926,152300,397042580,2555,2555,2555,2555,0
|
|
20240926,152200,397042580,2555,2555,2555,2555,0
|
|
20240926,152100,397042580,2555,2555,2555,2555,0
|
|
20240926,152000,397042580,2555,2555,2555,2555,0
|
|
20240926,151900,397042580,2555,2555,2560,2555,176
|
|
20240926,151800,396592725,2555,2560,2560,2555,574
|
|
20240926,151700,395123725,2555,2555,2555,2555,1089
|
|
20240926,151600,392341330,2560,2560,2560,2555,59
|
|
20240926,151500,392190480,2555,2555,2555,2555,3260
|
|
20240926,151400,383861180,2555,2555,2555,2555,0
|
|
20240926,151300,383861180,2555,2550,2555,2550,325
|
|
20240926,151200,383032405,2545,2545,2550,2545,30
|
|
20240926,151100,382956005,2550,2545,2550,2545,1627
|
|
20240926,151000,378809410,2540,2545,2545,2540,458
|
|
20240926,150900,377643915,2545,2550,2550,2545,330
|
|
20240926,150800,376803970,2540,2540,2540,2540,0
|
|
20240926,150700,376803970,2540,2540,2540,2540,0
|
|
20240926,150600,376803970,2540,2540,2540,2540,0
|
|
20240926,150500,376803970,2540,2540,2540,2540,40
|
|
20240926,150400,376702370,2540,2545,2550,2540,10
|
|
20240926,150300,376676920,2540,2540,2540,2540,11
|
|
20240926,150200,376648980,2545,2545,2545,2545,51
|
|
20240926,150100,376519185,2540,2545,2545,2540,516
|
|
20240926,150000,375206195,2550,2550,2550,2550,5
|
|
20240926,145900,375193445,2545,2545,2545,2545,35
|
|
20240926,145800,375104370,2545,2545,2545,2545,0
|
|
20240926,145700,375104370,2545,2545,2545,2545,0
|
|
20240926,145600,375104370,2545,2545,2545,2545,1
|
|
20240926,145500,375101825,2545,2545,2545,2545,177
|
|
20240926,145400,374651360,2540,2540,2540,2540,0
|
|
20240926,145300,374651360,2540,2540,2540,2540,0
|
|
20240926,145200,374651360,2540,2550,2550,2540,132
|
|
20240926,145100,374314830,2540,2540,2540,2540,0
|
|
20240926,145000,374314830,2540,2540,2540,2540,0
|
|
20240926,144900,374314830,2540,2540,2540,2540,0
|
|
20240926,144800,374314830,2540,2540,2540,2540,0
|
|
20240926,144700,374314830,2540,2540,2540,2540,0
|
|
20240926,144600,374314830,2540,2540,2540,2540,3
|
|
20240926,144500,374307210,2540,2540,2540,2540,53
|
|
20240926,144400,374172590,2540,2545,2550,2540,695
|
|
20240926,144300,372400845,2540,2540,2540,2540,0
|
|
20240926,144200,372400845,2540,2540,2540,2540,600
|
|
20240926,144100,370876845,2540,2540,2540,2540,0
|
|
20240926,144000,370876845,2540,2540,2540,2540,43
|
|
20240926,143900,370767625,2540,2540,2540,2540,0
|
|
20240926,143800,370767625,2540,2540,2540,2540,0
|
|
20240926,143700,370767625,2540,2540,2540,2540,0
|
|
20240926,143600,370767625,2540,2550,2550,2540,4754
|
|
20240926,143500,358679895,2550,2550,2550,2550,358
|
|
20240926,143400,357766995,2545,2545,2545,2545,0
|
|
20240926,143300,357766995,2545,2545,2545,2545,0
|
|
20240926,143200,357766995,2545,2545,2545,2545,0
|
|
20240926,143100,357766995,2545,2545,2545,2545,0
|
|
20240926,143000,357766995,2545,2545,2545,2545,0
|
|
20240926,142900,357766995,2545,2545,2545,2545,33
|
|
20240926,142800,357683010,2550,2555,2555,2550,1162
|
|
20240926,142700,354714910,2550,2550,2550,2550,105
|
|
20240926,142600,354447160,2550,2550,2550,2550,0
|
|
20240926,142500,354447160,2550,2550,2550,2550,3
|
|
20240926,142400,354439510,2550,2555,2555,2550,153
|
|
20240926,142300,354048605,2545,2550,2550,2545,588
|
|
20240926,142200,352549595,2545,2545,2545,2545,0
|
|
20240926,142100,352549595,2545,2545,2545,2545,0
|
|
20240926,142000,352549595,2545,2545,2545,2545,51
|
|
20240926,141900,352419800,2545,2550,2550,2545,1047
|
|
20240926,141800,349750185,2550,2550,2550,2550,650
|
|
20240926,141700,348092685,2545,2545,2545,2545,0
|
|
20240926,141600,348092685,2545,2545,2545,2545,0
|
|
20240926,141500,348092685,2545,2545,2545,2545,0
|
|
20240926,141400,348092685,2545,2545,2545,2545,9
|
|
20240926,141300,348069780,2550,2550,2550,2550,0
|
|
20240926,141200,348069780,2550,2550,2550,2550,0
|
|
20240926,141100,348069780,2550,2550,2550,2550,10
|
|
20240926,141000,348044280,2550,2550,2550,2550,0
|
|
20240926,140900,348044280,2550,2550,2555,2550,3025
|
|
20240926,140800,340315680,2555,2555,2555,2555,255
|
|
20240926,140700,339664155,2550,2550,2550,2550,21
|
|
20240926,140600,339610605,2550,2550,2550,2550,0
|
|
20240926,140500,339610605,2550,2545,2550,2545,729
|
|
20240926,140400,337751675,2545,2545,2545,2545,88
|
|
20240926,140300,337527715,2550,2550,2550,2550,128
|
|
20240926,140200,337201315,2545,2545,2545,2545,0
|
|
20240926,140100,337201315,2545,2545,2545,2545,1
|
|
20240926,140000,337198770,2545,2545,2545,2545,0
|
|
20240926,135900,337198770,2545,2545,2545,2545,0
|
|
20240926,135800,337198770,2545,2545,2545,2545,0
|
|
20240926,135700,337198770,2545,2545,2545,2545,0
|
|
20240926,135600,337198770,2545,2545,2545,2545,0
|
|
20240926,135500,337198770,2545,2545,2545,2545,25
|
|
20240926,135400,337135145,2545,2545,2545,2545,322
|
|
20240926,135300,336315655,2545,2545,2545,2545,1601
|
|
20240926,135200,332241110,2545,2545,2545,2545,0
|
|
20240926,135100,332241110,2545,2545,2545,2545,0
|
|
20240926,135000,332241110,2545,2545,2545,2545,0
|
|
20240926,134900,332241110,2545,2545,2545,2545,0
|
|
20240926,134800,332241110,2545,2545,2545,2545,0
|
|
20240926,134700,332241110,2545,2545,2545,2545,7
|
|
20240926,134600,332223295,2550,2550,2550,2550,1
|
|
20240926,134500,332220745,2550,2550,2550,2550,0
|
|
20240926,134400,332220745,2550,2545,2550,2545,378
|
|
20240926,134300,331256850,2545,2545,2545,2545,0
|
|
20240926,134200,331256850,2545,2545,2545,2545,0
|
|
20240926,134100,331256850,2545,2545,2545,2545,0
|
|
20240926,134000,331256850,2545,2545,2545,2545,49
|
|
20240926,133900,331132145,2545,2550,2550,2545,163
|
|
20240926,133800,330716560,2545,2545,2545,2545,220
|
|
20240926,133700,330156660,2540,2545,2545,2540,66
|
|
20240926,133600,329988770,2545,2545,2545,2545,255
|
|
20240926,133500,329339795,2545,2545,2545,2545,0
|
|
20240926,133400,329339795,2545,2545,2545,2545,1
|
|
20240926,133300,329337250,2535,2540,2540,2535,1089
|
|
20240926,133200,326571490,2540,2540,2540,2540,0
|
|
20240926,133100,326571490,2540,2540,2540,2540,123
|
|
20240926,133000,326259070,2535,2540,2540,2535,1049
|
|
20240926,132900,323594885,2540,2540,2540,2540,0
|
|
20240926,132800,323594885,2540,2540,2540,2540,0
|
|
20240926,132700,323594885,2540,2540,2540,2540,57
|
|
20240926,132600,323450105,2540,2550,2550,2540,1110
|
|
20240926,132500,320622905,2550,2550,2550,2535,505
|
|
20240926,132400,319335640,2540,2550,2550,2540,430
|
|
20240926,132300,318242760,2540,2540,2540,2540,90
|
|
20240926,132200,318014160,2545,2545,2545,2545,20
|
|
20240926,132100,317963260,2545,2545,2545,2545,100
|
|
20240926,132000,317708760,2550,2550,2550,2550,113
|
|
20240926,131900,317420610,2550,2550,2550,2550,399
|
|
20240926,131800,316403160,2550,2550,2550,2550,59
|
|
20240926,131700,316252710,2550,2550,2550,2550,29
|
|
20240926,131600,316178760,2545,2545,2545,2545,300
|
|
20240926,131500,315415260,2545,2540,2545,2540,80
|
|
20240926,131400,315211735,2540,2540,2540,2540,0
|
|
20240926,131300,315211735,2540,2540,2540,2540,0
|
|
20240926,131200,315211735,2540,2540,2540,2540,0
|
|
20240926,131100,315211735,2540,2540,2540,2540,2
|
|
20240926,131000,315206655,2540,2540,2540,2540,79
|
|
20240926,130900,315005995,2540,2540,2540,2540,1653
|
|
20240926,130800,310807375,2545,2545,2545,2545,5
|
|
20240926,130700,310794650,2550,2550,2550,2550,0
|
|
20240926,130600,310794650,2550,2550,2550,2540,4831
|
|
20240926,130500,298484755,2550,2550,2550,2550,0
|
|
20240926,130400,298484755,2550,2550,2550,2550,0
|
|
20240926,130300,298484755,2550,2550,2550,2550,58
|
|
20240926,130200,298336855,2550,2550,2550,2550,0
|
|
20240926,130100,298336855,2550,2555,2555,2550,835
|
|
20240926,130000,296203605,2550,2555,2555,2550,555
|
|
20240926,125900,294785745,2555,2555,2555,2555,466
|
|
20240926,125800,293595115,2550,2550,2550,2550,0
|
|
20240926,125700,293595115,2550,2550,2550,2550,0
|
|
20240926,125600,293595115,2550,2550,2550,2550,0
|
|
20240926,125500,293595115,2550,2550,2550,2550,723
|
|
20240926,125400,291751465,2550,2550,2550,2550,0
|
|
20240926,125300,291751465,2550,2550,2550,2550,227
|
|
20240926,125200,291172615,2545,2545,2545,2545,0
|
|
20240926,125100,291172615,2545,2545,2545,2545,0
|
|
20240926,125000,291172615,2545,2545,2545,2545,0
|
|
20240926,124900,291172615,2545,2545,2545,2545,0
|
|
20240926,124800,291172615,2545,2545,2545,2545,204
|
|
20240926,124700,290653435,2550,2550,2550,2550,9
|
|
20240926,124600,290630485,2550,2550,2550,2550,0
|
|
20240926,124500,290630485,2550,2550,2550,2550,20
|
|
20240926,124400,290579485,2545,2550,2550,2545,157
|
|
20240926,124300,290179260,2550,2550,2550,2550,0
|
|
20240926,124200,290179260,2550,2550,2550,2550,61
|
|
20240926,124100,290023710,2550,2550,2550,2550,510
|
|
20240926,124000,288723210,2545,2545,2545,2545,0
|
|
20240926,123900,288723210,2545,2545,2545,2545,0
|
|
20240926,123800,288723210,2545,2545,2545,2545,0
|
|
20240926,123700,288723210,2545,2545,2545,2545,0
|
|
20240926,123600,288723210,2545,2545,2545,2545,0
|
|
20240926,123500,288723210,2545,2545,2545,2545,0
|
|
20240926,123400,288723210,2545,2545,2545,2545,238
|
|
20240926,123300,288117500,2545,2545,2545,2545,100
|
|
20240926,123200,287863000,2550,2545,2550,2545,164
|
|
20240926,123100,287445050,2545,2550,2550,2545,36
|
|
20240926,123000,287353370,2550,2550,2550,2550,0
|
|
20240926,122900,287353370,2550,2550,2550,2550,0
|
|
20240926,122800,287353370,2550,2550,2550,2550,176
|
|
20240926,122700,286904570,2555,2555,2555,2555,1
|
|
20240926,122600,286902015,2555,2555,2555,2550,9
|
|
20240926,122500,286879055,2550,2550,2550,2550,0
|
|
20240926,122400,286879055,2550,2550,2550,2550,100
|
|
20240926,122300,286624055,2555,2555,2555,2555,3
|
|
20240926,122200,286616390,2555,2550,2555,2550,3718
|
|
20240926,122100,277125490,2550,2550,2550,2550,0
|
|
20240926,122000,277125490,2550,2550,2550,2550,117
|
|
20240926,121900,276827140,2550,2550,2550,2550,0
|
|
20240926,121800,276827140,2550,2550,2550,2550,0
|
|
20240926,121700,276827140,2550,2550,2550,2550,0
|
|
20240926,121600,276827140,2550,2550,2550,2550,2
|
|
20240926,121500,276822040,2545,2545,2545,2545,0
|
|
20240926,121400,276822040,2545,2545,2545,2545,670
|
|
20240926,121300,275116890,2550,2550,2550,2550,200
|
|
20240926,121200,274606890,2550,2550,2550,2550,0
|
|
20240926,121100,274606890,2550,2550,2550,2550,0
|
|
20240926,121000,274606890,2550,2550,2550,2550,30
|
|
20240926,120900,274530390,2550,2550,2550,2550,139
|
|
20240926,120800,274175940,2545,2545,2545,2545,1
|
|
20240926,120700,274173395,2550,2550,2550,2550,40
|
|
20240926,120600,274071395,2550,2550,2550,2550,30
|
|
20240926,120500,273994895,2550,2550,2550,2550,50
|
|
20240926,120400,273867395,2545,2545,2545,2545,20
|
|
20240926,120300,273816495,2545,2545,2545,2545,0
|
|
20240926,120200,273816495,2545,2550,2550,2545,60
|
|
20240926,120100,273663790,2545,2545,2545,2545,0
|
|
20240926,120000,273663790,2545,2545,2545,2545,0
|
|
20240926,115900,273663790,2545,2545,2545,2545,5
|
|
20240926,115800,273651065,2545,2545,2545,2545,0
|
|
20240926,115700,273651065,2545,2545,2545,2545,10
|
|
20240926,115600,273625615,2545,2545,2545,2545,500
|
|
20240926,115500,272353115,2550,2550,2550,2550,0
|
|
20240926,115400,272353115,2550,2550,2550,2550,0
|
|
20240926,115300,272353115,2550,2550,2550,2550,5
|
|
20240926,115200,272340365,2545,2545,2545,2545,33
|
|
20240926,115100,272256380,2550,2550,2550,2550,0
|
|
20240926,115000,272256380,2550,2550,2550,2550,15
|
|
20240926,114900,272218130,2545,2545,2545,2545,1
|
|
20240926,114800,272215585,2545,2555,2555,2545,6501
|
|
20240926,114700,255624475,2555,2555,2555,2555,17
|
|
20240926,114600,255581040,2550,2555,2555,2550,41
|
|
20240926,114500,255476485,2550,2550,2550,2550,128
|
|
20240926,114400,255150085,2550,2545,2550,2545,14054
|
|
20240926,114300,219314245,2550,2535,2550,2535,5060
|
|
20240926,114200,206443990,2540,2540,2540,2540,2
|
|
20240926,114100,206438910,2535,2535,2535,2535,488
|
|
20240926,114000,205201830,2540,2540,2540,2540,5
|
|
20240926,113900,205189130,2540,2540,2540,2540,0
|
|
20240926,113800,205189130,2540,2540,2540,2540,0
|
|
20240926,113700,205189130,2540,2540,2540,2540,1
|
|
20240926,113600,205186590,2535,2535,2535,2535,0
|
|
20240926,113500,205186590,2535,2535,2535,2535,0
|
|
20240926,113400,205186590,2535,2535,2535,2535,0
|
|
20240926,113300,205186590,2535,2535,2535,2535,209
|
|
20240926,113200,204656775,2535,2540,2540,2535,55
|
|
20240926,113100,204517345,2535,2535,2535,2535,703
|
|
20240926,113000,202735240,2530,2530,2530,2530,25
|
|
20240926,112900,202671990,2530,2530,2530,2530,0
|
|
20240926,112800,202671990,2530,2530,2530,2530,0
|
|
20240926,112700,202671990,2530,2530,2530,2530,50
|
|
20240926,112600,202545490,2535,2535,2535,2535,0
|
|
20240926,112500,202545490,2535,2535,2535,2535,0
|
|
20240926,112400,202545490,2535,2530,2535,2530,1028
|
|
20240926,112300,199939685,2530,2535,2535,2530,593
|
|
20240926,112200,198436600,2530,2530,2530,2530,0
|
|
20240926,112100,198436600,2530,2530,2530,2530,12
|
|
20240926,112000,198406240,2535,2535,2535,2530,202
|
|
20240926,111900,197894675,2535,2535,2535,2535,1
|
|
20240926,111800,197892140,2530,2530,2530,2530,1
|
|
20240926,111700,197889610,2530,2530,2530,2530,20
|
|
20240926,111600,197839010,2535,2535,2535,2535,1
|
|
20240926,111500,197836475,2530,2530,2530,2530,0
|
|
20240926,111400,197836475,2530,2530,2530,2530,0
|
|
20240926,111300,197836475,2530,2530,2530,2530,0
|
|
20240926,111200,197836475,2530,2530,2530,2530,1
|
|
20240926,111100,197833945,2530,2530,2530,2530,17
|
|
20240926,111000,197790935,2530,2530,2530,2530,0
|
|
20240926,110900,197790935,2530,2530,2530,2530,0
|
|
20240926,110800,197790935,2530,2530,2530,2530,0
|
|
20240926,110700,197790935,2530,2530,2530,2530,3
|
|
20240926,110600,197783345,2530,2530,2530,2530,0
|
|
20240926,110500,197783345,2530,2530,2530,2530,0
|
|
20240926,110400,197783345,2530,2530,2530,2530,50
|
|
20240926,110300,197656845,2530,2530,2530,2530,0
|
|
20240926,110200,197656845,2530,2530,2530,2530,75
|
|
20240926,110100,197467095,2535,2535,2535,2535,0
|
|
20240926,110000,197467095,2535,2530,2535,2530,1498
|
|
20240926,105900,193677150,2530,2530,2530,2530,0
|
|
20240926,105800,193677150,2530,2530,2530,2530,377
|
|
20240926,105700,192723340,2530,2530,2530,2530,427
|
|
20240926,105600,191643030,2535,2530,2535,2530,204
|
|
20240926,105500,191126270,2530,2530,2530,2530,93
|
|
20240926,105400,190890980,2530,2530,2530,2530,0
|
|
20240926,105300,190890980,2530,2525,2530,2525,2283
|
|
20240926,105200,185115295,2525,2525,2525,2525,0
|
|
20240926,105100,185115295,2525,2525,2525,2525,1060
|
|
20240926,105000,182438795,2525,2525,2525,2525,37
|
|
20240926,104900,182345370,2525,2525,2525,2525,0
|
|
20240926,104800,182345370,2525,2525,2525,2525,0
|
|
20240926,104700,182345370,2525,2520,2525,2520,4848
|
|
20240926,104600,170127280,2525,2525,2525,2525,8
|
|
20240926,104500,170107080,2530,2530,2530,2530,0
|
|
20240926,104400,170107080,2530,2530,2530,2530,3
|
|
20240926,104300,170099490,2525,2525,2525,2525,0
|
|
20240926,104200,170099490,2525,2525,2525,2525,0
|
|
20240926,104100,170099490,2525,2525,2525,2525,5
|
|
20240926,104000,170086865,2530,2530,2530,2530,1
|
|
20240926,103900,170084335,2530,2530,2530,2530,0
|
|
20240926,103800,170084335,2530,2530,2530,2530,0
|
|
20240926,103700,170084335,2530,2530,2530,2530,0
|
|
20240926,103600,170084335,2530,2530,2530,2530,1
|
|
20240926,103500,170081805,2525,2525,2525,2525,0
|
|
20240926,103400,170081805,2525,2525,2525,2525,334
|
|
20240926,103300,169238455,2525,2525,2525,2525,0
|
|
20240926,103200,169238455,2525,2525,2525,2525,690
|
|
20240926,103100,167496205,2525,2525,2525,2525,20
|
|
20240926,103000,167445705,2525,2525,2525,2525,0
|
|
20240926,102900,167445705,2525,2525,2525,2525,111
|
|
20240926,102800,167165430,2525,2525,2530,2525,100
|
|
20240926,102700,166912855,2525,2525,2525,2525,183
|
|
20240926,102600,166450780,2530,2530,2530,2530,0
|
|
20240926,102500,166450780,2530,2530,2530,2530,100
|
|
20240926,102400,166197780,2530,2530,2530,2530,201
|
|
20240926,102300,165689250,2525,2525,2525,2525,0
|
|
20240926,102200,165689250,2525,2525,2525,2525,0
|
|
20240926,102100,165689250,2525,2525,2525,2525,1
|
|
20240926,102000,165686725,2525,2525,2525,2525,1
|
|
20240926,101900,165684200,2525,2525,2525,2525,0
|
|
20240926,101800,165684200,2525,2525,2525,2525,0
|
|
20240926,101700,165684200,2525,2525,2525,2525,50
|
|
20240926,101600,165557950,2525,2525,2525,2525,2
|
|
20240926,101500,165552900,2525,2525,2525,2525,0
|
|
20240926,101400,165552900,2525,2525,2525,2525,100
|
|
20240926,101300,165300400,2525,2525,2525,2525,0
|
|
20240926,101200,165300400,2525,2525,2525,2525,4
|
|
20240926,101100,165290300,2530,2530,2530,2530,154
|
|
20240926,101000,164900680,2525,2525,2525,2525,0
|
|
20240926,100900,164900680,2525,2525,2525,2525,968
|
|
20240926,100800,162456480,2525,2525,2525,2525,167
|
|
20240926,100700,162034805,2530,2530,2530,2530,5
|
|
20240926,100600,162022155,2530,2530,2530,2530,1
|
|
20240926,100500,162019625,2525,2525,2525,2525,2123
|
|
20240926,100400,156659050,2525,2525,2525,2525,1
|
|
20240926,100300,156656525,2525,2525,2525,2525,1033
|
|
20240926,100200,154048200,2525,2525,2525,2525,39
|
|
20240926,100100,153949725,2520,2520,2520,2520,0
|
|
20240926,100000,153949725,2520,2520,2520,2520,1694
|
|
20240926,095900,149680845,2520,2530,2530,2520,539
|
|
20240926,095800,148319850,2530,2530,2530,2530,1976
|
|
20240926,095700,143320570,2530,2530,2530,2530,31
|
|
20240926,095600,143242140,2535,2535,2535,2535,4
|
|
20240926,095500,143232000,2535,2535,2535,2535,0
|
|
20240926,095400,143232000,2535,2535,2535,2535,1345
|
|
20240926,095300,139822425,2535,2540,2540,2535,252
|
|
20240926,095200,139183000,2540,2540,2540,2540,2438
|
|
20240926,095100,132990480,2535,2535,2535,2535,339
|
|
20240926,095000,132131115,2540,2540,2540,2540,138
|
|
20240926,094900,131780595,2540,2540,2540,2540,11
|
|
20240926,094800,131752655,2540,2540,2540,2540,500
|
|
20240926,094700,130482655,2535,2535,2535,2535,2112
|
|
20240926,094600,125128735,2535,2535,2535,2535,2
|
|
20240926,094500,125123665,2535,2535,2535,2535,54
|
|
20240926,094400,124986775,2535,2535,2535,2535,14
|
|
20240926,094300,124951285,2540,2540,2540,2540,101
|
|
20240926,094200,124694745,2540,2535,2540,2535,5294
|
|
20240926,094100,111258265,2535,2535,2535,2535,3
|
|
20240926,094000,111250660,2535,2535,2535,2535,2
|
|
20240926,093900,111245590,2530,2530,2530,2530,0
|
|
20240926,093800,111245590,2530,2530,2530,2530,0
|
|
20240926,093700,111245590,2530,2540,2540,2530,3001
|
|
20240926,093600,103623060,2540,2535,2540,2535,1003
|
|
20240926,093500,101080445,2525,2530,2530,2525,300
|
|
20240926,093400,100322940,2530,2530,2530,2530,41
|
|
20240926,093300,100219210,2535,2535,2535,2535,2
|
|
20240926,093200,100214140,2535,2535,2535,2535,3
|
|
20240926,093100,100206535,2530,2530,2535,2530,583
|
|
20240926,093000,98731495,2530,2530,2530,2530,80
|
|
20240926,092900,98529095,2530,2530,2530,2530,455
|
|
20240926,092800,97377945,2530,2530,2530,2530,900
|
|
20240926,092700,95100945,2530,2530,2530,2530,210
|
|
20240926,092600,94569645,2530,2530,2530,2530,372
|
|
20240926,092500,93628485,2530,2530,2530,2530,3
|
|
20240926,092400,93620895,2530,2530,2530,2530,6
|
|
20240926,092300,93605715,2530,2530,2530,2530,219
|
|
20240926,092200,93051645,2530,2530,2530,2530,109
|
|
20240926,092100,92775875,2530,2535,2540,2530,10
|
|
20240926,092000,92750535,2535,2530,2540,2530,2077
|
|
20240926,091900,87478890,2530,2530,2540,2530,5
|
|
20240926,091800,87466210,2540,2530,2540,2530,423
|
|
20240926,091700,86395320,2530,2535,2535,2530,452
|
|
20240926,091600,85249640,2535,2535,2540,2535,653
|
|
20240926,091500,83594280,2530,2530,2530,2525,184
|
|
20240926,091400,83129145,2535,2535,2535,2535,0
|
|
20240926,091300,83129145,2535,2535,2535,2535,128
|
|
20240926,091200,82804665,2535,2535,2535,2535,1572
|
|
20240926,091100,78819645,2525,2535,2540,2525,450
|
|
20240926,091000,77681350,2540,2520,2540,2520,2795
|
|
20240926,090900,70598670,2530,2525,2530,2525,1380
|
|
20240926,090800,67114165,2530,2520,2535,2520,2080
|
|
20240926,090700,61851745,2525,2520,2530,2520,178
|
|
20240926,090600,61402880,2535,2520,2535,2520,876
|
|
20240926,090500,59186790,2530,2530,2540,2520,5470
|
|
20240926,090400,45338490,2530,2525,2535,2525,3295
|
|
20240926,090300,37000835,2510,2530,2530,2510,217
|
|
20240926,090200,36455765,2510,2525,2535,2510,2327
|
|
20240926,090100,30575430,2505,2505,2520,2500,8813
|
|
20240926,090000,8462870,2505,2500,2505,2500,3385
|