602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,185900,465194425,2500,2500,2500,2500,797
|
|
20240910,185800,465194425,2500,2500,2500,2500,0
|
|
20240910,185700,465194425,2500,2500,2500,2500,0
|
|
20240910,185600,465194425,2500,2500,2500,2500,0
|
|
20240910,185500,465194425,2500,2500,2500,2500,0
|
|
20240910,185400,465194425,2500,2500,2500,2500,0
|
|
20240910,185300,465194425,2500,2500,2500,2500,0
|
|
20240910,185200,465194425,2500,2500,2500,2500,0
|
|
20240910,185100,465194425,2500,2500,2500,2500,0
|
|
20240910,185000,465194425,2500,2500,2500,2500,0
|
|
20240910,184900,465194425,2500,2500,2500,2500,0
|
|
20240910,184800,465194425,2500,2500,2500,2500,0
|
|
20240910,184700,465194425,2500,2500,2500,2500,0
|
|
20240910,184600,465194425,2500,2500,2500,2500,0
|
|
20240910,184500,465194425,2500,2500,2500,2500,0
|
|
20240910,184400,465194425,2500,2500,2500,2500,0
|
|
20240910,184300,465194425,2500,2500,2500,2500,0
|
|
20240910,184200,465194425,2500,2500,2500,2500,0
|
|
20240910,184100,465194425,2500,2500,2500,2500,0
|
|
20240910,184000,465194425,2500,2500,2500,2500,0
|
|
20240910,183900,465194425,2500,2500,2500,2500,0
|
|
20240910,183800,465194425,2500,2500,2500,2500,0
|
|
20240910,183700,465194425,2500,2500,2500,2500,0
|
|
20240910,183600,465194425,2500,2500,2500,2500,0
|
|
20240910,183500,465194425,2500,2500,2500,2500,0
|
|
20240910,183400,465194425,2500,2500,2500,2500,0
|
|
20240910,183300,465194425,2500,2500,2500,2500,0
|
|
20240910,183200,465194425,2500,2500,2500,2500,0
|
|
20240910,183100,465194425,2500,2500,2500,2500,0
|
|
20240910,183000,465194425,2500,2500,2500,2500,0
|
|
20240910,182900,465194425,2500,2500,2500,2500,797
|
|
20240910,182800,465194425,2500,2500,2500,2500,0
|
|
20240910,182700,465194425,2500,2500,2500,2500,0
|
|
20240910,182600,465194425,2500,2500,2500,2500,0
|
|
20240910,182500,465194425,2500,2500,2500,2500,0
|
|
20240910,182400,465194425,2500,2500,2500,2500,0
|
|
20240910,182300,465194425,2500,2500,2500,2500,0
|
|
20240910,182200,465194425,2500,2500,2500,2500,0
|
|
20240910,182100,465194425,2500,2500,2500,2500,0
|
|
20240910,182000,465194425,2500,2500,2500,2500,0
|
|
20240910,181900,465194425,2500,2500,2500,2500,0
|
|
20240910,181800,465194425,2500,2500,2500,2500,0
|
|
20240910,181700,465194425,2500,2500,2500,2500,0
|
|
20240910,181600,465194425,2500,2500,2500,2500,0
|
|
20240910,181500,465194425,2500,2500,2500,2500,0
|
|
20240910,181400,465194425,2500,2500,2500,2500,0
|
|
20240910,181300,465194425,2500,2500,2500,2500,0
|
|
20240910,181200,465194425,2500,2500,2500,2500,0
|
|
20240910,181100,465194425,2500,2500,2500,2500,0
|
|
20240910,181000,465194425,2500,2500,2500,2500,0
|
|
20240910,180900,465194425,2500,2500,2500,2500,0
|
|
20240910,180800,465194425,2500,2500,2500,2500,0
|
|
20240910,180700,465194425,2500,2500,2500,2500,0
|
|
20240910,180600,465194425,2500,2500,2500,2500,0
|
|
20240910,180500,465194425,2500,2500,2500,2500,0
|
|
20240910,180400,465194425,2500,2500,2500,2500,0
|
|
20240910,180300,465194425,2500,2500,2500,2500,0
|
|
20240910,180200,465194425,2500,2500,2500,2500,0
|
|
20240910,180100,465194425,2500,2500,2500,2500,0
|
|
20240910,180000,465194425,2500,2500,2500,2500,0
|
|
20240910,175900,465194425,2500,2500,2500,2500,797
|
|
20240910,175800,465194425,2500,2500,2500,2500,0
|
|
20240910,175700,465194425,2500,2500,2500,2500,0
|
|
20240910,175600,465194425,2500,2500,2500,2500,0
|
|
20240910,175500,465194425,2500,2500,2500,2500,0
|
|
20240910,175400,465194425,2500,2500,2500,2500,0
|
|
20240910,175300,465194425,2500,2500,2500,2500,0
|
|
20240910,175200,465194425,2500,2500,2500,2500,0
|
|
20240910,175100,465194425,2500,2500,2500,2500,0
|
|
20240910,175000,465194425,2500,2500,2500,2500,0
|
|
20240910,174900,465194425,2500,2500,2500,2500,0
|
|
20240910,174800,465194425,2500,2500,2500,2500,0
|
|
20240910,174700,465194425,2500,2500,2500,2500,0
|
|
20240910,174600,465194425,2500,2500,2500,2500,0
|
|
20240910,174500,465194425,2500,2500,2500,2500,0
|
|
20240910,174400,465194425,2500,2500,2500,2500,0
|
|
20240910,174300,465194425,2500,2500,2500,2500,0
|
|
20240910,174200,465194425,2500,2500,2500,2500,0
|
|
20240910,174100,465194425,2500,2500,2500,2500,0
|
|
20240910,174000,465194425,2500,2500,2500,2500,0
|
|
20240910,173900,465194425,2500,2500,2500,2500,0
|
|
20240910,173800,465194425,2500,2500,2500,2500,0
|
|
20240910,173700,465194425,2500,2500,2500,2500,0
|
|
20240910,173600,465194425,2500,2500,2500,2500,0
|
|
20240910,173500,465194425,2500,2500,2500,2500,0
|
|
20240910,173400,465194425,2500,2500,2500,2500,0
|
|
20240910,173300,465194425,2500,2500,2500,2500,0
|
|
20240910,173200,465194425,2500,2500,2500,2500,0
|
|
20240910,173100,465194425,2500,2500,2500,2500,0
|
|
20240910,173000,465194425,2500,2500,2500,2500,0
|
|
20240910,172900,465194425,2500,2500,2500,2500,797
|
|
20240910,172800,465194425,2500,2500,2500,2500,0
|
|
20240910,172700,465194425,2500,2500,2500,2500,0
|
|
20240910,172600,465194425,2500,2500,2500,2500,0
|
|
20240910,172500,465194425,2500,2500,2500,2500,0
|
|
20240910,172400,465194425,2500,2500,2500,2500,0
|
|
20240910,172300,465194425,2500,2500,2500,2500,0
|
|
20240910,172200,465194425,2500,2500,2500,2500,0
|
|
20240910,172100,465194425,2500,2500,2500,2500,0
|
|
20240910,172000,465194425,2500,2500,2500,2500,0
|
|
20240910,171900,465194425,2500,2500,2500,2500,0
|
|
20240910,171800,465194425,2500,2500,2500,2500,0
|
|
20240910,171700,465194425,2500,2500,2500,2500,0
|
|
20240910,171600,465194425,2500,2500,2500,2500,0
|
|
20240910,171500,465194425,2500,2500,2500,2500,0
|
|
20240910,171400,465194425,2500,2500,2500,2500,0
|
|
20240910,171300,465194425,2500,2500,2500,2500,0
|
|
20240910,171200,465194425,2500,2500,2500,2500,0
|
|
20240910,171100,465194425,2500,2500,2500,2500,0
|
|
20240910,171000,465194425,2500,2500,2500,2500,0
|
|
20240910,170900,465194425,2500,2500,2500,2500,0
|
|
20240910,170800,465194425,2500,2500,2500,2500,0
|
|
20240910,170700,465194425,2500,2500,2500,2500,0
|
|
20240910,170600,465194425,2500,2500,2500,2500,0
|
|
20240910,170500,465194425,2500,2500,2500,2500,0
|
|
20240910,170400,465194425,2500,2500,2500,2500,0
|
|
20240910,170300,465194425,2500,2500,2500,2500,0
|
|
20240910,170200,465194425,2500,2500,2500,2500,0
|
|
20240910,170100,465194425,2500,2500,2500,2500,0
|
|
20240910,170000,465194425,2500,2500,2500,2500,0
|
|
20240910,165900,465194425,2500,2500,2500,2500,797
|
|
20240910,165800,465194425,2500,2500,2500,2500,0
|
|
20240910,165700,465194425,2500,2500,2500,2500,0
|
|
20240910,165600,465194425,2500,2500,2500,2500,0
|
|
20240910,165500,465194425,2500,2500,2500,2500,0
|
|
20240910,165400,465194425,2500,2500,2500,2500,0
|
|
20240910,165300,465194425,2500,2500,2500,2500,0
|
|
20240910,165200,465194425,2500,2500,2500,2500,0
|
|
20240910,165100,465194425,2500,2500,2500,2500,0
|
|
20240910,165000,465194425,2500,2500,2500,2500,0
|
|
20240910,164900,465194425,2500,2500,2500,2500,0
|
|
20240910,164800,465194425,2500,2500,2500,2500,0
|
|
20240910,164700,465194425,2500,2500,2500,2500,0
|
|
20240910,164600,465194425,2500,2500,2500,2500,0
|
|
20240910,164500,465194425,2500,2500,2500,2500,0
|
|
20240910,164400,465194425,2500,2500,2500,2500,0
|
|
20240910,164300,465194425,2500,2500,2500,2500,0
|
|
20240910,164200,465194425,2500,2500,2500,2500,0
|
|
20240910,164100,465194425,2500,2500,2500,2500,0
|
|
20240910,164000,465194425,2500,2500,2500,2500,0
|
|
20240910,163900,465194425,2500,2500,2500,2500,0
|
|
20240910,163800,465194425,2500,2500,2500,2500,0
|
|
20240910,163700,465194425,2500,2500,2500,2500,0
|
|
20240910,163600,465194425,2500,2500,2500,2500,0
|
|
20240910,163500,465194425,2500,2500,2500,2500,0
|
|
20240910,163400,465194425,2500,2500,2500,2500,0
|
|
20240910,163300,465194425,2500,2500,2500,2500,0
|
|
20240910,163200,465194425,2500,2500,2500,2500,0
|
|
20240910,163100,465194425,2500,2500,2500,2500,0
|
|
20240910,163000,465194425,2500,2500,2500,2500,0
|
|
20240910,162900,465194425,2500,2500,2500,2500,797
|
|
20240910,162800,465194425,2500,2500,2500,2500,0
|
|
20240910,162700,465194425,2500,2500,2500,2500,0
|
|
20240910,162600,465194425,2500,2500,2500,2500,0
|
|
20240910,162500,465194425,2500,2500,2500,2500,0
|
|
20240910,162400,465194425,2500,2500,2500,2500,0
|
|
20240910,162300,465194425,2500,2500,2500,2500,0
|
|
20240910,162200,465194425,2500,2500,2500,2500,0
|
|
20240910,162100,465194425,2500,2500,2500,2500,0
|
|
20240910,162000,465194425,2500,2500,2500,2500,0
|
|
20240910,161900,465194425,2500,2500,2500,2500,0
|
|
20240910,161800,465194425,2500,2500,2500,2500,0
|
|
20240910,161700,465194425,2500,2500,2500,2500,0
|
|
20240910,161600,465194425,2500,2500,2500,2500,0
|
|
20240910,161500,465194425,2500,2500,2500,2500,0
|
|
20240910,161400,465194425,2500,2500,2500,2500,0
|
|
20240910,161300,465194425,2500,2500,2500,2500,0
|
|
20240910,161200,465194425,2500,2500,2500,2500,0
|
|
20240910,161100,465194425,2500,2500,2500,2500,0
|
|
20240910,161000,465194425,2500,2500,2500,2500,0
|
|
20240910,160900,465194425,2500,2500,2500,2500,0
|
|
20240910,160800,465194425,2500,2500,2500,2500,0
|
|
20240910,160700,465194425,2500,2500,2500,2500,0
|
|
20240910,160600,465194425,2500,2500,2500,2500,0
|
|
20240910,160500,465194425,2500,2500,2500,2500,0
|
|
20240910,160400,465194425,2500,2500,2500,2500,0
|
|
20240910,160300,465194425,2500,2500,2500,2500,0
|
|
20240910,160200,465194425,2500,2500,2500,2500,0
|
|
20240910,160100,465194425,2500,2500,2500,2500,0
|
|
20240910,160000,465194425,2500,2500,2500,2500,0
|
|
20240910,155900,465194425,2500,2500,2500,2500,797
|
|
20240910,155800,465194425,2500,2500,2500,2500,0
|
|
20240910,155700,465194425,2500,2500,2500,2500,0
|
|
20240910,155600,465194425,2500,2500,2500,2500,0
|
|
20240910,155500,465194425,2500,2500,2500,2500,0
|
|
20240910,155400,465194425,2500,2500,2500,2500,0
|
|
20240910,155300,465194425,2500,2500,2500,2500,0
|
|
20240910,155200,465194425,2500,2500,2500,2500,0
|
|
20240910,155100,465194425,2500,2500,2500,2500,0
|
|
20240910,155000,465194425,2500,2500,2500,2500,0
|
|
20240910,154900,465194425,2500,2500,2500,2500,0
|
|
20240910,154800,465194425,2500,2500,2500,2500,0
|
|
20240910,154700,465194425,2500,2500,2500,2500,0
|
|
20240910,154600,465194425,2500,2500,2500,2500,0
|
|
20240910,154500,465194425,2500,2500,2500,2500,0
|
|
20240910,154400,465194425,2500,2500,2500,2500,0
|
|
20240910,154300,465194425,2500,2500,2500,2500,0
|
|
20240910,154200,465194425,2500,2500,2500,2500,0
|
|
20240910,154100,465194425,2500,2500,2500,2500,0
|
|
20240910,154000,465194425,2500,2500,2500,2500,0
|
|
20240910,153900,465194425,2500,2500,2500,2500,0
|
|
20240910,153800,465194425,2500,2500,2500,2500,0
|
|
20240910,153700,465194425,2500,2500,2500,2500,0
|
|
20240910,153600,465194425,2500,2500,2500,2500,0
|
|
20240910,153500,465194425,2500,2500,2500,2500,0
|
|
20240910,153400,465194425,2500,2500,2500,2500,0
|
|
20240910,153300,465194425,2500,2500,2500,2500,0
|
|
20240910,153200,465194425,2500,2500,2500,2500,0
|
|
20240910,153100,465194425,2500,2500,2500,2500,0
|
|
20240910,153000,465194425,2500,2500,2500,2500,797
|
|
20240910,152900,463201925,2465,2465,2465,2465,0
|
|
20240910,152800,463201925,2465,2465,2465,2465,0
|
|
20240910,152700,463201925,2465,2465,2465,2465,0
|
|
20240910,152600,463201925,2465,2465,2465,2465,0
|
|
20240910,152500,463201925,2465,2465,2465,2465,0
|
|
20240910,152400,463201925,2465,2465,2465,2465,0
|
|
20240910,152300,463201925,2465,2465,2465,2465,0
|
|
20240910,152200,463201925,2465,2465,2465,2465,0
|
|
20240910,152100,463201925,2465,2465,2465,2465,0
|
|
20240910,152000,463201925,2465,2465,2465,2465,0
|
|
20240910,151900,463201925,2465,2465,2475,2465,27
|
|
20240910,151800,463135340,2465,2470,2470,2460,1200
|
|
20240910,151700,460178055,2480,2480,2480,2480,0
|
|
20240910,151600,460178055,2480,2480,2480,2480,0
|
|
20240910,151500,460178055,2480,2480,2480,2480,5
|
|
20240910,151400,460165655,2480,2470,2480,2470,11
|
|
20240910,151300,460138395,2470,2470,2470,2470,0
|
|
20240910,151200,460138395,2470,2470,2470,2470,5
|
|
20240910,151100,460126045,2470,2470,2470,2470,12
|
|
20240910,151000,460096405,2470,2465,2470,2465,81
|
|
20240910,150900,459896380,2460,2470,2470,2460,2132
|
|
20240910,150800,454630360,2470,2475,2475,2470,342
|
|
20240910,150700,453785495,2475,2475,2475,2475,1
|
|
20240910,150600,453783020,2475,2475,2475,2475,98
|
|
20240910,150500,453540470,2475,2475,2475,2475,63
|
|
20240910,150400,453384545,2475,2475,2475,2475,39
|
|
20240910,150300,453288020,2470,2475,2475,2470,129
|
|
20240910,150200,452968825,2470,2470,2470,2470,1552
|
|
20240910,150100,449135385,2475,2475,2475,2475,7
|
|
20240910,150000,449118060,2475,2475,2475,2475,15
|
|
20240910,145900,449080935,2475,2475,2475,2475,0
|
|
20240910,145800,449080935,2475,2475,2475,2475,0
|
|
20240910,145700,449080935,2475,2475,2475,2475,1
|
|
20240910,145600,449078460,2475,2475,2475,2475,0
|
|
20240910,145500,449078460,2475,2475,2475,2475,2
|
|
20240910,145400,449073510,2475,2475,2475,2475,0
|
|
20240910,145300,449073510,2475,2480,2480,2475,32
|
|
20240910,145200,448994305,2475,2475,2475,2475,0
|
|
20240910,145100,448994305,2475,2475,2475,2475,0
|
|
20240910,145000,448994305,2475,2475,2475,2475,0
|
|
20240910,144900,448994305,2475,2475,2475,2475,0
|
|
20240910,144800,448994305,2475,2475,2475,2475,0
|
|
20240910,144700,448994305,2475,2475,2475,2475,20
|
|
20240910,144600,448944805,2475,2475,2475,2475,1
|
|
20240910,144500,448942330,2475,2475,2475,2475,26
|
|
20240910,144400,448877980,2475,2475,2475,2475,0
|
|
20240910,144300,448877980,2475,2475,2475,2475,1018
|
|
20240910,144200,446358430,2475,2475,2475,2475,2
|
|
20240910,144100,446353480,2475,2475,2475,2475,18
|
|
20240910,144000,446308930,2480,2480,2480,2480,3
|
|
20240910,143900,446301490,2485,2485,2485,2485,0
|
|
20240910,143800,446301490,2485,2485,2485,2485,0
|
|
20240910,143700,446301490,2485,2485,2485,2485,10
|
|
20240910,143600,446276640,2475,2475,2475,2475,20
|
|
20240910,143500,446227140,2475,2470,2495,2470,1157
|
|
20240910,143400,443347010,2460,2460,2460,2460,262
|
|
20240910,143300,442702490,2460,2460,2460,2460,0
|
|
20240910,143200,442702490,2460,2460,2460,2460,200
|
|
20240910,143100,442210490,2460,2455,2460,2455,62
|
|
20240910,143000,442058250,2450,2450,2450,2450,48
|
|
20240910,142900,441940650,2445,2445,2445,2445,0
|
|
20240910,142800,441940650,2445,2445,2445,2445,0
|
|
20240910,142700,441940650,2445,2445,2450,2445,159
|
|
20240910,142600,441551890,2445,2450,2450,2445,2625
|
|
20240910,142500,435132320,2445,2445,2445,2445,3
|
|
20240910,142400,435124985,2445,2445,2445,2445,0
|
|
20240910,142300,435124985,2445,2445,2445,2445,2
|
|
20240910,142200,435120095,2455,2455,2455,2455,0
|
|
20240910,142100,435120095,2455,2435,2455,2435,72
|
|
20240910,142000,434943975,2435,2435,2435,2435,1
|
|
20240910,141900,434941540,2435,2435,2435,2435,0
|
|
20240910,141800,434941540,2435,2435,2435,2435,3
|
|
20240910,141700,434934235,2430,2430,2430,2430,1850
|
|
20240910,141600,430438735,2430,2440,2440,2430,2722
|
|
20240910,141500,423807790,2440,2445,2445,2440,3250
|
|
20240910,141400,415871520,2445,2445,2445,2445,577
|
|
20240910,141300,414460755,2445,2450,2450,2445,4438
|
|
20240910,141200,403609430,2455,2455,2455,2455,0
|
|
20240910,141100,403609430,2455,2455,2455,2455,30
|
|
20240910,141000,403535780,2455,2450,2455,2445,2023
|
|
20240910,140900,398580190,2455,2450,2455,2450,1727
|
|
20240910,140800,394348960,2450,2450,2455,2450,102
|
|
20240910,140700,394098860,2450,2455,2455,2450,899
|
|
20240910,140600,391896290,2450,2450,2450,2450,0
|
|
20240910,140500,391896290,2450,2450,2450,2450,658
|
|
20240910,140400,390284190,2450,2450,2450,2450,15
|
|
20240910,140300,390247440,2450,2450,2450,2450,0
|
|
20240910,140200,390247440,2450,2450,2450,2450,0
|
|
20240910,140100,390247440,2450,2450,2450,2450,0
|
|
20240910,140000,390247440,2450,2450,2450,2445,2804
|
|
20240910,135900,383385865,2450,2450,2450,2450,16
|
|
20240910,135800,383346665,2440,2440,2440,2440,0
|
|
20240910,135700,383346665,2440,2440,2440,2440,0
|
|
20240910,135600,383346665,2440,2440,2440,2440,0
|
|
20240910,135500,383346665,2440,2445,2445,2440,2152
|
|
20240910,135400,378089685,2450,2450,2450,2450,40
|
|
20240910,135300,377991685,2455,2455,2455,2455,0
|
|
20240910,135200,377991685,2455,2455,2455,2455,0
|
|
20240910,135100,377991685,2455,2455,2455,2455,36
|
|
20240910,135000,377903305,2440,2450,2450,2440,1990
|
|
20240910,134900,373041005,2445,2445,2445,2445,0
|
|
20240910,134800,373041005,2445,2445,2445,2445,0
|
|
20240910,134700,373041005,2445,2445,2445,2445,4454
|
|
20240910,134600,362150975,2445,2450,2450,2445,3978
|
|
20240910,134500,352416335,2450,2450,2450,2450,654
|
|
20240910,134400,350814035,2450,2450,2450,2450,1000
|
|
20240910,134300,348364035,2450,2450,2450,2450,92
|
|
20240910,134200,348138635,2455,2455,2455,2455,0
|
|
20240910,134100,348138635,2455,2455,2455,2455,0
|
|
20240910,134000,348138635,2455,2455,2455,2450,1643
|
|
20240910,133900,344113270,2450,2450,2450,2450,0
|
|
20240910,133800,344113270,2450,2455,2455,2450,200
|
|
20240910,133700,343623215,2450,2450,2450,2450,0
|
|
20240910,133600,343623215,2450,2450,2450,2450,0
|
|
20240910,133500,343623215,2450,2450,2450,2450,2146
|
|
20240910,133400,338365515,2450,2460,2460,2450,3750
|
|
20240910,133300,329168445,2460,2460,2460,2460,206
|
|
20240910,133200,328661685,2460,2460,2460,2460,3
|
|
20240910,133100,328654305,2455,2455,2455,2455,0
|
|
20240910,133000,328654305,2455,2450,2455,2445,2223
|
|
20240910,132900,323212640,2455,2455,2455,2455,937
|
|
20240910,132800,320912305,2455,2455,2455,2455,12
|
|
20240910,132700,320882845,2455,2455,2455,2455,5
|
|
20240910,132600,320870570,2455,2455,2455,2455,10
|
|
20240910,132500,320846020,2455,2455,2455,2450,660
|
|
20240910,132400,319228980,2455,2455,2455,2455,10
|
|
20240910,132300,319204430,2450,2450,2450,2450,1993
|
|
20240910,132200,314321580,2450,2450,2450,2450,1526
|
|
20240910,132100,310582880,2450,2450,2450,2450,1
|
|
20240910,132000,310580430,2450,2455,2455,2450,1634
|
|
20240910,131900,306577050,2455,2455,2455,2455,0
|
|
20240910,131800,306577050,2455,2455,2455,2455,1
|
|
20240910,131700,306574595,2460,2460,2460,2460,100
|
|
20240910,131600,306328595,2450,2455,2455,2450,300
|
|
20240910,131500,305593245,2455,2455,2455,2450,3085
|
|
20240910,131400,298029380,2455,2455,2455,2455,0
|
|
20240910,131300,298029380,2455,2455,2455,2455,0
|
|
20240910,131200,298029380,2455,2455,2455,2455,5
|
|
20240910,131100,298017105,2455,2455,2455,2455,30
|
|
20240910,131000,297943455,2450,2460,2460,2450,2287
|
|
20240910,130900,292338965,2465,2465,2465,2465,0
|
|
20240910,130800,292338965,2465,2465,2465,2465,0
|
|
20240910,130700,292338965,2465,2465,2465,2465,1
|
|
20240910,130600,292336500,2465,2465,2465,2465,2
|
|
20240910,130500,292331570,2455,2465,2465,2455,7437
|
|
20240910,130400,274066865,2460,2470,2470,2460,7017
|
|
20240910,130300,256798110,2465,2470,2470,2465,1932
|
|
20240910,130200,252031850,2470,2470,2470,2470,1599
|
|
20240910,130100,248082320,2475,2475,2475,2475,50
|
|
20240910,130000,247958570,2470,2480,2480,2470,2496
|
|
20240910,125900,241789755,2480,2480,2480,2480,327
|
|
20240910,125800,240978795,2480,2480,2480,2480,0
|
|
20240910,125700,240978795,2480,2480,2480,2480,0
|
|
20240910,125600,240978795,2480,2470,2480,2470,1396
|
|
20240910,125500,237524185,2460,2460,2460,2455,2135
|
|
20240910,125400,232277990,2460,2460,2460,2460,2
|
|
20240910,125300,232273070,2455,2465,2470,2455,6050
|
|
20240910,125200,217364000,2465,2470,2470,2465,1094
|
|
20240910,125100,214666555,2465,2465,2465,2465,0
|
|
20240910,125000,214666555,2465,2470,2470,2465,1979
|
|
20240910,124900,209785800,2470,2470,2470,2470,0
|
|
20240910,124800,209785800,2470,2470,2470,2470,0
|
|
20240910,124700,209785800,2470,2470,2470,2470,0
|
|
20240910,124600,209785800,2470,2470,2470,2470,0
|
|
20240910,124500,209785800,2470,2470,2470,2470,1147
|
|
20240910,124400,206952710,2475,2475,2475,2475,21
|
|
20240910,124300,206900735,2470,2470,2470,2470,1280
|
|
20240910,124200,203739135,2470,2475,2475,2470,2146
|
|
20240910,124100,198430960,2480,2480,2480,2480,1
|
|
20240910,124000,198428480,2480,2485,2485,2480,177
|
|
20240910,123900,197988915,2485,2485,2485,2485,0
|
|
20240910,123800,197988915,2485,2485,2485,2485,20
|
|
20240910,123700,197939215,2485,2485,2485,2485,4
|
|
20240910,123600,197929275,2475,2475,2475,2475,0
|
|
20240910,123500,197929275,2475,2480,2480,2475,2129
|
|
20240910,123400,192651755,2490,2490,2490,2490,85
|
|
20240910,123300,192440105,2480,2480,2480,2480,0
|
|
20240910,123200,192440105,2480,2480,2480,2480,0
|
|
20240910,123100,192440105,2480,2480,2480,2480,512
|
|
20240910,123000,191170345,2480,2475,2480,2475,1975
|
|
20240910,122900,186282215,2480,2480,2480,2480,0
|
|
20240910,122800,186282215,2480,2480,2480,2480,280
|
|
20240910,122700,185587815,2480,2475,2480,2475,669
|
|
20240910,122600,183931405,2480,2480,2480,2480,100
|
|
20240910,122500,183683405,2480,2485,2485,2480,2752
|
|
20240910,122400,176857925,2490,2490,2490,2490,401
|
|
20240910,122300,175859435,2485,2485,2485,2485,0
|
|
20240910,122200,175859435,2485,2485,2485,2485,0
|
|
20240910,122100,175859435,2485,2480,2485,2480,168
|
|
20240910,122000,175442705,2480,2485,2485,2480,1620
|
|
20240910,121900,171424010,2485,2485,2485,2485,0
|
|
20240910,121800,171424010,2485,2485,2485,2485,0
|
|
20240910,121700,171424010,2485,2485,2485,2485,0
|
|
20240910,121600,171424010,2485,2485,2485,2485,82
|
|
20240910,121500,171220240,2480,2490,2490,2480,2043
|
|
20240910,121400,166147615,2495,2495,2495,2495,0
|
|
20240910,121300,166147615,2495,2495,2495,2495,50
|
|
20240910,121200,166022865,2485,2490,2490,2485,1959
|
|
20240910,121100,161148055,2490,2495,2495,2490,162
|
|
20240910,121000,160744670,2495,2500,2500,2495,6
|
|
20240910,120900,160729695,2500,2500,2500,2500,0
|
|
20240910,120800,160729695,2500,2500,2500,2500,5
|
|
20240910,120700,160717195,2500,2500,2500,2500,1
|
|
20240910,120600,160714695,2495,2495,2495,2495,50
|
|
20240910,120500,160589945,2490,2490,2495,2490,4269
|
|
20240910,120400,149960055,2490,2500,2500,2490,2782
|
|
20240910,120300,143017250,2500,2500,2500,2500,0
|
|
20240910,120200,143017250,2500,2500,2500,2500,0
|
|
20240910,120100,143017250,2500,2500,2500,2500,0
|
|
20240910,120000,143017250,2500,2500,2500,2500,1612
|
|
20240910,115900,138987250,2500,2500,2500,2500,72
|
|
20240910,115800,138807250,2500,2500,2500,2500,0
|
|
20240910,115700,138807250,2500,2500,2500,2500,0
|
|
20240910,115600,138807250,2500,2500,2500,2500,846
|
|
20240910,115500,136692250,2510,2500,2510,2500,2118
|
|
20240910,115400,131397240,2500,2500,2500,2500,0
|
|
20240910,115300,131397240,2500,2500,2500,2500,1
|
|
20240910,115200,131394740,2500,2500,2500,2500,0
|
|
20240910,115100,131394740,2500,2500,2500,2500,0
|
|
20240910,115000,131394740,2500,2500,2500,2500,1964
|
|
20240910,114900,126484740,2500,2500,2500,2500,0
|
|
20240910,114800,126484740,2500,2500,2500,2500,0
|
|
20240910,114700,126484740,2500,2500,2500,2500,0
|
|
20240910,114600,126484740,2500,2500,2500,2500,0
|
|
20240910,114500,126484740,2500,2510,2510,2500,638
|
|
20240910,114400,124884235,2510,2510,2510,2510,0
|
|
20240910,114300,124884235,2510,2510,2510,2510,120
|
|
20240910,114200,124583035,2510,2510,2510,2510,0
|
|
20240910,114100,124583035,2510,2510,2510,2510,0
|
|
20240910,114000,124583035,2510,2510,2510,2500,1611
|
|
20240910,113900,120552850,2510,2510,2510,2510,0
|
|
20240910,113800,120552850,2510,2510,2510,2510,0
|
|
20240910,113700,120552850,2510,2510,2510,2510,0
|
|
20240910,113600,120552850,2510,2510,2510,2510,0
|
|
20240910,113500,120552850,2510,2510,2510,2495,2114
|
|
20240910,113400,115275425,2505,2505,2505,2505,65
|
|
20240910,113300,115112600,2490,2490,2490,2490,0
|
|
20240910,113200,115112600,2490,2490,2490,2490,0
|
|
20240910,113100,115112600,2490,2490,2490,2490,0
|
|
20240910,113000,115112600,2490,2495,2495,2490,1959
|
|
20240910,112900,110234425,2490,2490,2490,2490,0
|
|
20240910,112800,110234425,2490,2490,2490,2490,0
|
|
20240910,112700,110234425,2490,2490,2490,2490,0
|
|
20240910,112600,110234425,2490,2490,2490,2490,0
|
|
20240910,112500,110234425,2490,2495,2495,2490,633
|
|
20240910,112400,108657835,2490,2490,2490,2490,0
|
|
20240910,112300,108657835,2490,2490,2490,2490,0
|
|
20240910,112200,108657835,2490,2490,2490,2490,53
|
|
20240910,112100,108525865,2485,2490,2490,2485,28
|
|
20240910,112000,108456270,2490,2485,2490,2480,2147
|
|
20240910,111900,103124870,2485,2495,2495,2485,1000
|
|
20240910,111800,100635435,2490,2490,2490,2490,38
|
|
20240910,111700,100540815,2490,2490,2490,2490,0
|
|
20240910,111600,100540815,2490,2505,2505,2490,7691
|
|
20240910,111500,81318670,2505,2510,2510,2505,4022
|
|
20240910,111400,71233270,2510,2510,2510,2510,0
|
|
20240910,111300,71233270,2510,2510,2510,2510,0
|
|
20240910,111200,71233270,2510,2510,2510,2510,0
|
|
20240910,111100,71233270,2510,2510,2510,2510,109
|
|
20240910,111000,70959680,2510,2510,2515,2510,1956
|
|
20240910,110900,66048835,2515,2515,2515,2515,2
|
|
20240910,110800,66043805,2500,2500,2500,2500,0
|
|
20240910,110700,66043805,2500,2500,2500,2500,1035
|
|
20240910,110600,63456305,2505,2505,2505,2505,5
|
|
20240910,110500,63443780,2505,2520,2520,2505,91
|
|
20240910,110400,63215600,2520,2510,2520,2510,67
|
|
20240910,110300,63047010,2510,2510,2510,2510,1
|
|
20240910,110200,63044500,2505,2505,2505,2505,0
|
|
20240910,110100,63044500,2505,2505,2510,2505,1010
|
|
20240910,110000,60514445,2505,2510,2510,2500,1162
|
|
20240910,105900,57606425,2510,2510,2510,2510,0
|
|
20240910,105800,57606425,2510,2510,2510,2510,0
|
|
20240910,105700,57606425,2510,2510,2510,2510,0
|
|
20240910,105600,57606425,2510,2510,2510,2510,0
|
|
20240910,105500,57606425,2510,2515,2515,2505,3862
|
|
20240910,105400,47921535,2515,2515,2515,2515,0
|
|
20240910,105300,47921535,2515,2520,2520,2515,1399
|
|
20240910,105200,44398965,2515,2535,2535,2515,4071
|
|
20240910,105100,34148180,2540,2540,2540,2540,15
|
|
20240910,105000,34110080,2540,2545,2545,2540,1226
|
|
20240910,104900,30994080,2540,2540,2540,2540,0
|
|
20240910,104800,30994080,2540,2540,2540,2540,0
|
|
20240910,104700,30994080,2540,2545,2545,2540,547
|
|
20240910,104600,29602445,2545,2545,2545,2545,0
|
|
20240910,104500,29602445,2545,2550,2550,2545,1232
|
|
20240910,104400,26462080,2550,2550,2550,2550,0
|
|
20240910,104300,26462080,2550,2550,2550,2550,0
|
|
20240910,104200,26462080,2550,2550,2550,2550,0
|
|
20240910,104100,26462080,2550,2550,2550,2550,0
|
|
20240910,104000,26462080,2550,2555,2555,2550,210
|
|
20240910,103900,25926505,2560,2560,2560,2560,1214
|
|
20240910,103800,22818665,2560,2560,2560,2560,0
|
|
20240910,103700,22818665,2560,2560,2560,2560,0
|
|
20240910,103600,22818665,2560,2560,2560,2560,0
|
|
20240910,103500,22818665,2560,2560,2560,2560,10
|
|
20240910,103400,22793065,2570,2570,2570,2570,0
|
|
20240910,103300,22793065,2570,2570,2570,2570,0
|
|
20240910,103200,22793065,2570,2570,2570,2570,105
|
|
20240910,103100,22523215,2560,2560,2560,2560,50
|
|
20240910,103000,22395215,2560,2565,2565,2560,512
|
|
20240910,102900,21082185,2565,2565,2565,2565,0
|
|
20240910,102800,21082185,2565,2565,2565,2565,1
|
|
20240910,102700,21079620,2565,2565,2565,2565,14
|
|
20240910,102600,21043710,2575,2575,2575,2575,0
|
|
20240910,102500,21043710,2575,2575,2575,2575,0
|
|
20240910,102400,21043710,2575,2575,2575,2575,1
|
|
20240910,102300,21041135,2575,2575,2575,2575,19
|
|
20240910,102200,20992210,2575,2570,2575,2570,369
|
|
20240910,102100,20042715,2565,2565,2565,2565,0
|
|
20240910,102000,20042715,2565,2565,2565,2565,0
|
|
20240910,101900,20042715,2565,2565,2565,2565,0
|
|
20240910,101800,20042715,2565,2565,2565,2565,100
|
|
20240910,101700,19786215,2565,2565,2565,2565,0
|
|
20240910,101600,19786215,2565,2565,2565,2565,0
|
|
20240910,101500,19786215,2565,2565,2565,2565,79
|
|
20240910,101400,19583580,2570,2570,2570,2570,0
|
|
20240910,101300,19583580,2570,2570,2570,2570,0
|
|
20240910,101200,19583580,2570,2570,2570,2570,1
|
|
20240910,101100,19581010,2570,2575,2575,2570,973
|
|
20240910,101000,17080385,2575,2575,2575,2575,0
|
|
20240910,100900,17080385,2575,2575,2575,2575,0
|
|
20240910,100800,17080385,2575,2575,2575,2575,0
|
|
20240910,100700,17080385,2575,2575,2575,2575,0
|
|
20240910,100600,17080385,2575,2575,2575,2575,0
|
|
20240910,100500,17080385,2575,2575,2575,2575,0
|
|
20240910,100400,17080385,2575,2575,2575,2575,10
|
|
20240910,100300,17054635,2575,2575,2575,2575,1
|
|
20240910,100200,17052060,2570,2570,2570,2570,0
|
|
20240910,100100,17052060,2570,2570,2570,2570,0
|
|
20240910,100000,17052060,2570,2570,2570,2570,0
|
|
20240910,095900,17052060,2570,2570,2570,2570,0
|
|
20240910,095800,17052060,2570,2570,2570,2570,592
|
|
20240910,095700,15530620,2565,2565,2565,2565,0
|
|
20240910,095600,15530620,2565,2565,2565,2565,0
|
|
20240910,095500,15530620,2565,2565,2565,2565,0
|
|
20240910,095400,15530620,2565,2565,2565,2565,0
|
|
20240910,095300,15530620,2565,2565,2565,2565,0
|
|
20240910,095200,15530620,2565,2565,2565,2565,0
|
|
20240910,095100,15530620,2565,2565,2565,2565,0
|
|
20240910,095000,15530620,2565,2565,2565,2565,0
|
|
20240910,094900,15530620,2565,2565,2565,2565,0
|
|
20240910,094800,15530620,2565,2565,2565,2565,0
|
|
20240910,094700,15530620,2565,2565,2565,2565,40
|
|
20240910,094600,15428020,2575,2575,2575,2575,0
|
|
20240910,094500,15428020,2575,2575,2575,2575,0
|
|
20240910,094400,15428020,2575,2575,2575,2575,2
|
|
20240910,094300,15422870,2575,2575,2575,2575,104
|
|
20240910,094200,15155070,2575,2575,2575,2575,100
|
|
20240910,094100,14897570,2575,2575,2575,2575,0
|
|
20240910,094000,14897570,2575,2575,2575,2575,0
|
|
20240910,093900,14897570,2575,2575,2575,2575,0
|
|
20240910,093800,14897570,2575,2575,2575,2575,0
|
|
20240910,093700,14897570,2575,2575,2575,2575,3
|
|
20240910,093600,14889845,2575,2575,2575,2575,0
|
|
20240910,093500,14889845,2575,2575,2575,2575,2
|
|
20240910,093400,14884695,2575,2575,2575,2575,0
|
|
20240910,093300,14884695,2575,2575,2575,2575,0
|
|
20240910,093200,14884695,2575,2575,2575,2575,123
|
|
20240910,093100,14567970,2585,2575,2585,2575,201
|
|
20240910,093000,14050375,2585,2570,2585,2570,14
|
|
20240910,092900,14014215,2560,2560,2560,2560,7
|
|
20240910,092800,13996295,2585,2570,2585,2570,1206
|
|
20240910,092700,10896495,2560,2560,2560,2560,0
|
|
20240910,092600,10896495,2560,2560,2560,2560,0
|
|
20240910,092500,10896495,2560,2560,2560,2560,0
|
|
20240910,092400,10896495,2560,2560,2560,2560,0
|
|
20240910,092300,10896495,2560,2560,2560,2560,0
|
|
20240910,092200,10896495,2560,2560,2560,2560,0
|
|
20240910,092100,10896495,2560,2560,2560,2560,0
|
|
20240910,092000,10896495,2560,2560,2560,2560,10
|
|
20240910,091900,10870895,2565,2565,2565,2565,0
|
|
20240910,091800,10870895,2565,2565,2565,2565,0
|
|
20240910,091700,10870895,2565,2565,2565,2565,0
|
|
20240910,091600,10870895,2565,2565,2565,2565,0
|
|
20240910,091500,10870895,2565,2575,2575,2565,1940
|
|
20240910,091400,5886990,2570,2570,2570,2570,0
|
|
20240910,091300,5886990,2570,2570,2570,2570,0
|
|
20240910,091200,5886990,2570,2570,2570,2570,0
|
|
20240910,091100,5886990,2570,2570,2570,2570,0
|
|
20240910,091000,5886990,2570,2570,2570,2570,0
|
|
20240910,090900,5886990,2570,2570,2570,2570,1000
|
|
20240910,090800,3316990,2570,2570,2570,2570,0
|
|
20240910,090700,3316990,2570,2570,2570,2570,806
|
|
20240910,090600,1245570,2570,2570,2570,2570,196
|
|
20240910,090500,741850,2570,2575,2575,2570,215
|
|
20240910,090400,188800,2575,2575,2575,2575,4
|
|
20240910,090300,178500,2550,2550,2550,2550,0
|
|
20240910,090200,178500,2550,2550,2550,2550,0
|
|
20240910,090100,178500,2550,2550,2550,2550,0
|
|
20240910,090000,178500,2550,2550,2550,2550,70
|