604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,190100,106472345,2530,2530,2530,2530,957
|
|
20240923,190000,106472345,2530,2530,2530,2530,0
|
|
20240923,185900,106472345,2530,2530,2530,2530,0
|
|
20240923,185800,106472345,2530,2530,2530,2530,0
|
|
20240923,185700,106472345,2530,2530,2530,2530,0
|
|
20240923,185600,106472345,2530,2530,2530,2530,0
|
|
20240923,185500,106472345,2530,2530,2530,2530,0
|
|
20240923,185400,106472345,2530,2530,2530,2530,0
|
|
20240923,185300,106472345,2530,2530,2530,2530,0
|
|
20240923,185200,106472345,2530,2530,2530,2530,0
|
|
20240923,185100,106472345,2530,2530,2530,2530,0
|
|
20240923,185000,106472345,2530,2530,2530,2530,0
|
|
20240923,184900,106472345,2530,2530,2530,2530,0
|
|
20240923,184800,106472345,2530,2530,2530,2530,0
|
|
20240923,184700,106472345,2530,2530,2530,2530,0
|
|
20240923,184600,106472345,2530,2530,2530,2530,0
|
|
20240923,184500,106472345,2530,2530,2530,2530,0
|
|
20240923,184400,106472345,2530,2530,2530,2530,0
|
|
20240923,184300,106472345,2530,2530,2530,2530,0
|
|
20240923,184200,106472345,2530,2530,2530,2530,0
|
|
20240923,184100,106472345,2530,2530,2530,2530,0
|
|
20240923,184000,106472345,2530,2530,2530,2530,0
|
|
20240923,183900,106472345,2530,2530,2530,2530,0
|
|
20240923,183800,106472345,2530,2530,2530,2530,0
|
|
20240923,183700,106472345,2530,2530,2530,2530,0
|
|
20240923,183600,106472345,2530,2530,2530,2530,0
|
|
20240923,183500,106472345,2530,2530,2530,2530,0
|
|
20240923,183400,106472345,2530,2530,2530,2530,0
|
|
20240923,183300,106472345,2530,2530,2530,2530,0
|
|
20240923,183200,106472345,2530,2530,2530,2530,0
|
|
20240923,183100,106472345,2530,2530,2530,2530,957
|
|
20240923,183000,106472345,2530,2530,2530,2530,0
|
|
20240923,182900,106472345,2530,2530,2530,2530,0
|
|
20240923,182800,106472345,2530,2530,2530,2530,0
|
|
20240923,182700,106472345,2530,2530,2530,2530,0
|
|
20240923,182600,106472345,2530,2530,2530,2530,0
|
|
20240923,182500,106472345,2530,2530,2530,2530,0
|
|
20240923,182400,106472345,2530,2530,2530,2530,0
|
|
20240923,182300,106472345,2530,2530,2530,2530,0
|
|
20240923,182200,106472345,2530,2530,2530,2530,0
|
|
20240923,182100,106472345,2530,2530,2530,2530,0
|
|
20240923,182000,106472345,2530,2530,2530,2530,0
|
|
20240923,181900,106472345,2530,2530,2530,2530,0
|
|
20240923,181800,106472345,2530,2530,2530,2530,0
|
|
20240923,181700,106472345,2530,2530,2530,2530,0
|
|
20240923,181600,106472345,2530,2530,2530,2530,0
|
|
20240923,181500,106472345,2530,2530,2530,2530,0
|
|
20240923,181400,106472345,2530,2530,2530,2530,0
|
|
20240923,181300,106472345,2530,2530,2530,2530,0
|
|
20240923,181200,106472345,2530,2530,2530,2530,0
|
|
20240923,181100,106472345,2530,2530,2530,2530,0
|
|
20240923,181000,106472345,2530,2530,2530,2530,0
|
|
20240923,180900,106472345,2530,2530,2530,2530,0
|
|
20240923,180800,106472345,2530,2530,2530,2530,0
|
|
20240923,180700,106472345,2530,2530,2530,2530,0
|
|
20240923,180600,106472345,2530,2530,2530,2530,0
|
|
20240923,180500,106472345,2530,2530,2530,2530,0
|
|
20240923,180400,106472345,2530,2530,2530,2530,0
|
|
20240923,180300,106472345,2530,2530,2530,2530,0
|
|
20240923,180200,106472345,2530,2530,2530,2530,0
|
|
20240923,180100,106472345,2530,2530,2530,2530,957
|
|
20240923,180000,106472345,2530,2530,2530,2530,0
|
|
20240923,175900,106472345,2530,2530,2530,2530,0
|
|
20240923,175800,106472345,2530,2530,2530,2530,0
|
|
20240923,175700,106472345,2530,2530,2530,2530,0
|
|
20240923,175600,106472345,2530,2530,2530,2530,0
|
|
20240923,175500,106472345,2530,2530,2530,2530,0
|
|
20240923,175400,106472345,2530,2530,2530,2530,0
|
|
20240923,175300,106472345,2530,2530,2530,2530,0
|
|
20240923,175200,106472345,2530,2530,2530,2530,0
|
|
20240923,175100,106472345,2530,2530,2530,2530,0
|
|
20240923,175000,106472345,2530,2530,2530,2530,0
|
|
20240923,174900,106472345,2530,2530,2530,2530,0
|
|
20240923,174800,106472345,2530,2530,2530,2530,0
|
|
20240923,174700,106472345,2530,2530,2530,2530,0
|
|
20240923,174600,106472345,2530,2530,2530,2530,0
|
|
20240923,174500,106472345,2530,2530,2530,2530,0
|
|
20240923,174400,106472345,2530,2530,2530,2530,0
|
|
20240923,174300,106472345,2530,2530,2530,2530,0
|
|
20240923,174200,106472345,2530,2530,2530,2530,0
|
|
20240923,174100,106472345,2530,2530,2530,2530,0
|
|
20240923,174000,106472345,2530,2530,2530,2530,0
|
|
20240923,173900,106472345,2530,2530,2530,2530,0
|
|
20240923,173800,106472345,2530,2530,2530,2530,0
|
|
20240923,173700,106472345,2530,2530,2530,2530,0
|
|
20240923,173600,106472345,2530,2530,2530,2530,0
|
|
20240923,173500,106472345,2530,2530,2530,2530,0
|
|
20240923,173400,106472345,2530,2530,2530,2530,0
|
|
20240923,173300,106472345,2530,2530,2530,2530,0
|
|
20240923,173200,106472345,2530,2530,2530,2530,0
|
|
20240923,173100,106472345,2530,2530,2530,2530,957
|
|
20240923,173000,106472345,2530,2530,2530,2530,0
|
|
20240923,172900,106472345,2530,2530,2530,2530,0
|
|
20240923,172800,106472345,2530,2530,2530,2530,0
|
|
20240923,172700,106472345,2530,2530,2530,2530,0
|
|
20240923,172600,106472345,2530,2530,2530,2530,0
|
|
20240923,172500,106472345,2530,2530,2530,2530,0
|
|
20240923,172400,106472345,2530,2530,2530,2530,0
|
|
20240923,172300,106472345,2530,2530,2530,2530,0
|
|
20240923,172200,106472345,2530,2530,2530,2530,0
|
|
20240923,172100,106472345,2530,2530,2530,2530,0
|
|
20240923,172000,106472345,2530,2530,2530,2530,0
|
|
20240923,171900,106472345,2530,2530,2530,2530,0
|
|
20240923,171800,106472345,2530,2530,2530,2530,0
|
|
20240923,171700,106472345,2530,2530,2530,2530,0
|
|
20240923,171600,106472345,2530,2530,2530,2530,0
|
|
20240923,171500,106472345,2530,2530,2530,2530,0
|
|
20240923,171400,106472345,2530,2530,2530,2530,0
|
|
20240923,171300,106472345,2530,2530,2530,2530,0
|
|
20240923,171200,106472345,2530,2530,2530,2530,0
|
|
20240923,171100,106472345,2530,2530,2530,2530,0
|
|
20240923,171000,106472345,2530,2530,2530,2530,0
|
|
20240923,170900,106472345,2530,2530,2530,2530,0
|
|
20240923,170800,106472345,2530,2530,2530,2530,0
|
|
20240923,170700,106472345,2530,2530,2530,2530,0
|
|
20240923,170600,106472345,2530,2530,2530,2530,0
|
|
20240923,170500,106472345,2530,2530,2530,2530,0
|
|
20240923,170400,106472345,2530,2530,2530,2530,0
|
|
20240923,170300,106472345,2530,2530,2530,2530,0
|
|
20240923,170200,106472345,2530,2530,2530,2530,0
|
|
20240923,170100,106472345,2530,2530,2530,2530,957
|
|
20240923,170000,106472345,2530,2530,2530,2530,0
|
|
20240923,165900,106472345,2530,2530,2530,2530,0
|
|
20240923,165800,106472345,2530,2530,2530,2530,0
|
|
20240923,165700,106472345,2530,2530,2530,2530,0
|
|
20240923,165600,106472345,2530,2530,2530,2530,0
|
|
20240923,165500,106472345,2530,2530,2530,2530,0
|
|
20240923,165400,106472345,2530,2530,2530,2530,0
|
|
20240923,165300,106472345,2530,2530,2530,2530,0
|
|
20240923,165200,106472345,2530,2530,2530,2530,0
|
|
20240923,165100,106472345,2530,2530,2530,2530,0
|
|
20240923,165000,106472345,2530,2530,2530,2530,0
|
|
20240923,164900,106472345,2530,2530,2530,2530,0
|
|
20240923,164800,106472345,2530,2530,2530,2530,0
|
|
20240923,164700,106472345,2530,2530,2530,2530,0
|
|
20240923,164600,106472345,2530,2530,2530,2530,0
|
|
20240923,164500,106472345,2530,2530,2530,2530,0
|
|
20240923,164400,106472345,2530,2530,2530,2530,0
|
|
20240923,164300,106472345,2530,2530,2530,2530,0
|
|
20240923,164200,106472345,2530,2530,2530,2530,0
|
|
20240923,164100,106472345,2530,2530,2530,2530,0
|
|
20240923,164000,106472345,2530,2530,2530,2530,0
|
|
20240923,163900,106472345,2530,2530,2530,2530,0
|
|
20240923,163800,106472345,2530,2530,2530,2530,0
|
|
20240923,163700,106472345,2530,2530,2530,2530,0
|
|
20240923,163600,106472345,2530,2530,2530,2530,0
|
|
20240923,163500,106472345,2530,2530,2530,2530,0
|
|
20240923,163400,106472345,2530,2530,2530,2530,0
|
|
20240923,163300,106472345,2530,2530,2530,2530,0
|
|
20240923,163200,106472345,2530,2530,2530,2530,0
|
|
20240923,163100,106472345,2530,2530,2530,2530,957
|
|
20240923,163000,106472345,2530,2530,2530,2530,0
|
|
20240923,162900,106472345,2530,2530,2530,2530,0
|
|
20240923,162800,106472345,2530,2530,2530,2530,0
|
|
20240923,162700,106472345,2530,2530,2530,2530,0
|
|
20240923,162600,106472345,2530,2530,2530,2530,0
|
|
20240923,162500,106472345,2530,2530,2530,2530,0
|
|
20240923,162400,106472345,2530,2530,2530,2530,0
|
|
20240923,162300,106472345,2530,2530,2530,2530,0
|
|
20240923,162200,106472345,2530,2530,2530,2530,0
|
|
20240923,162100,106472345,2530,2530,2530,2530,0
|
|
20240923,162000,106472345,2530,2530,2530,2530,0
|
|
20240923,161900,106472345,2530,2530,2530,2530,0
|
|
20240923,161800,106472345,2530,2530,2530,2530,0
|
|
20240923,161700,106472345,2530,2530,2530,2530,0
|
|
20240923,161600,106472345,2530,2530,2530,2530,0
|
|
20240923,161500,106472345,2530,2530,2530,2530,0
|
|
20240923,161400,106472345,2530,2530,2530,2530,0
|
|
20240923,161300,106472345,2530,2530,2530,2530,0
|
|
20240923,161200,106472345,2530,2530,2530,2530,0
|
|
20240923,161100,106472345,2530,2530,2530,2530,0
|
|
20240923,161000,106472345,2530,2530,2530,2530,0
|
|
20240923,160900,106472345,2530,2530,2530,2530,0
|
|
20240923,160800,106472345,2530,2530,2530,2530,0
|
|
20240923,160700,106472345,2530,2530,2530,2530,0
|
|
20240923,160600,106472345,2530,2530,2530,2530,0
|
|
20240923,160500,106472345,2530,2530,2530,2530,0
|
|
20240923,160400,106472345,2530,2530,2530,2530,0
|
|
20240923,160300,106472345,2530,2530,2530,2530,0
|
|
20240923,160200,106472345,2530,2530,2530,2530,0
|
|
20240923,160100,106472345,2530,2530,2530,2530,957
|
|
20240923,160000,106472345,2530,2530,2530,2530,0
|
|
20240923,155900,106472345,2530,2530,2530,2530,0
|
|
20240923,155800,106472345,2530,2530,2530,2530,0
|
|
20240923,155700,106472345,2530,2530,2530,2530,0
|
|
20240923,155600,106472345,2530,2530,2530,2530,0
|
|
20240923,155500,106472345,2530,2530,2530,2530,0
|
|
20240923,155400,106472345,2530,2530,2530,2530,0
|
|
20240923,155300,106472345,2530,2530,2530,2530,0
|
|
20240923,155200,106472345,2530,2530,2530,2530,0
|
|
20240923,155100,106472345,2530,2530,2530,2530,0
|
|
20240923,155000,106472345,2530,2530,2530,2530,0
|
|
20240923,154900,106472345,2530,2530,2530,2530,0
|
|
20240923,154800,106472345,2530,2530,2530,2530,0
|
|
20240923,154700,106472345,2530,2530,2530,2530,0
|
|
20240923,154600,106472345,2530,2530,2530,2530,0
|
|
20240923,154500,106472345,2530,2530,2530,2530,0
|
|
20240923,154400,106472345,2530,2530,2530,2530,0
|
|
20240923,154300,106472345,2530,2530,2530,2530,0
|
|
20240923,154200,106472345,2530,2530,2530,2530,0
|
|
20240923,154100,106472345,2530,2530,2530,2530,0
|
|
20240923,154000,106472345,2530,2530,2530,2530,0
|
|
20240923,153900,106472345,2530,2530,2530,2530,0
|
|
20240923,153800,106472345,2530,2530,2530,2530,0
|
|
20240923,153700,106472345,2530,2530,2530,2530,0
|
|
20240923,153600,106472345,2530,2530,2530,2530,0
|
|
20240923,153500,106472345,2530,2530,2530,2530,0
|
|
20240923,153400,106472345,2530,2530,2530,2530,0
|
|
20240923,153300,106472345,2530,2530,2530,2530,0
|
|
20240923,153200,106472345,2530,2530,2530,2530,0
|
|
20240923,153100,106472345,2530,2530,2530,2530,957
|
|
20240923,153000,106472345,2530,2530,2530,2530,957
|
|
20240923,152900,104051135,2540,2540,2540,2540,0
|
|
20240923,152800,104051135,2540,2540,2540,2540,0
|
|
20240923,152700,104051135,2540,2540,2540,2540,0
|
|
20240923,152600,104051135,2540,2540,2540,2540,0
|
|
20240923,152500,104051135,2540,2540,2540,2540,0
|
|
20240923,152400,104051135,2540,2540,2540,2540,0
|
|
20240923,152300,104051135,2540,2540,2540,2540,0
|
|
20240923,152200,104051135,2540,2540,2540,2540,0
|
|
20240923,152100,104051135,2540,2540,2540,2540,0
|
|
20240923,152000,104051135,2540,2540,2540,2540,0
|
|
20240923,151900,104051135,2540,2535,2540,2530,236
|
|
20240923,151800,103453295,2530,2530,2535,2530,308
|
|
20240923,151700,102673955,2535,2530,2535,2530,88
|
|
20240923,151600,102451270,2530,2530,2530,2530,0
|
|
20240923,151500,102451270,2530,2530,2530,2530,0
|
|
20240923,151400,102451270,2530,2530,2530,2530,0
|
|
20240923,151300,102451270,2530,2535,2535,2530,1118
|
|
20240923,151200,99620605,2530,2530,2530,2530,4
|
|
20240923,151100,99610485,2535,2535,2535,2535,6
|
|
20240923,151000,99595275,2535,2535,2535,2535,7
|
|
20240923,150900,99577530,2540,2540,2540,2540,0
|
|
20240923,150800,99577530,2540,2540,2540,2540,2053
|
|
20240923,150700,94362910,2540,2540,2540,2540,0
|
|
20240923,150600,94362910,2540,2540,2540,2540,0
|
|
20240923,150500,94362910,2540,2540,2540,2540,20
|
|
20240923,150400,94312110,2535,2535,2535,2535,808
|
|
20240923,150300,92263830,2535,2535,2535,2535,0
|
|
20240923,150200,92263830,2535,2535,2535,2535,0
|
|
20240923,150100,92263830,2535,2540,2540,2535,148
|
|
20240923,150000,91888060,2540,2540,2540,2540,0
|
|
20240923,145900,91888060,2540,2540,2540,2540,333
|
|
20240923,145800,91042240,2535,2535,2535,2535,0
|
|
20240923,145700,91042240,2535,2535,2535,2535,0
|
|
20240923,145600,91042240,2535,2535,2535,2535,0
|
|
20240923,145500,91042240,2535,2535,2535,2535,67
|
|
20240923,145400,90872395,2535,2535,2535,2535,0
|
|
20240923,145300,90872395,2535,2535,2535,2535,101
|
|
20240923,145200,90616360,2535,2535,2535,2535,0
|
|
20240923,145100,90616360,2535,2535,2535,2535,0
|
|
20240923,145000,90616360,2535,2535,2535,2535,0
|
|
20240923,144900,90616360,2535,2540,2540,2535,268
|
|
20240923,144800,89936385,2540,2540,2540,2540,0
|
|
20240923,144700,89936385,2540,2540,2540,2540,0
|
|
20240923,144600,89936385,2540,2540,2540,2540,0
|
|
20240923,144500,89936385,2540,2540,2540,2540,0
|
|
20240923,144400,89936385,2540,2540,2540,2540,0
|
|
20240923,144300,89936385,2540,2540,2540,2540,0
|
|
20240923,144200,89936385,2540,2540,2540,2540,1
|
|
20240923,144100,89933845,2540,2540,2540,2540,0
|
|
20240923,144000,89933845,2540,2540,2540,2540,0
|
|
20240923,143900,89933845,2540,2540,2540,2540,0
|
|
20240923,143800,89933845,2540,2540,2540,2540,0
|
|
20240923,143700,89933845,2540,2540,2540,2540,0
|
|
20240923,143600,89933845,2540,2540,2540,2540,0
|
|
20240923,143500,89933845,2540,2540,2540,2540,0
|
|
20240923,143400,89933845,2540,2540,2540,2540,25
|
|
20240923,143300,89870345,2540,2540,2540,2540,0
|
|
20240923,143200,89870345,2540,2540,2540,2540,0
|
|
20240923,143100,89870345,2540,2535,2540,2535,105
|
|
20240923,143000,89604145,2535,2535,2535,2535,0
|
|
20240923,142900,89604145,2535,2535,2535,2535,2
|
|
20240923,142800,89599075,2530,2530,2530,2530,0
|
|
20240923,142700,89599075,2530,2530,2530,2530,0
|
|
20240923,142600,89599075,2530,2530,2530,2530,0
|
|
20240923,142500,89599075,2530,2530,2530,2530,0
|
|
20240923,142400,89599075,2530,2530,2530,2530,0
|
|
20240923,142300,89599075,2530,2530,2530,2530,50
|
|
20240923,142200,89472575,2535,2535,2535,2535,0
|
|
20240923,142100,89472575,2535,2535,2535,2535,0
|
|
20240923,142000,89472575,2535,2535,2535,2535,0
|
|
20240923,141900,89472575,2535,2535,2535,2535,20
|
|
20240923,141800,89421875,2540,2540,2540,2540,0
|
|
20240923,141700,89421875,2540,2540,2540,2540,0
|
|
20240923,141600,89421875,2540,2540,2540,2540,0
|
|
20240923,141500,89421875,2540,2540,2540,2540,2
|
|
20240923,141400,89416795,2540,2540,2540,2540,1
|
|
20240923,141300,89414255,2540,2540,2540,2540,444
|
|
20240923,141200,88286495,2545,2545,2545,2545,1
|
|
20240923,141100,88283950,2545,2545,2545,2545,0
|
|
20240923,141000,88283950,2545,2545,2545,2545,10
|
|
20240923,140900,88258500,2545,2545,2545,2545,0
|
|
20240923,140800,88258500,2545,2545,2545,2545,1
|
|
20240923,140700,88255955,2545,2545,2545,2545,50
|
|
20240923,140600,88128705,2545,2545,2545,2545,0
|
|
20240923,140500,88128705,2545,2545,2545,2545,1
|
|
20240923,140400,88126160,2550,2550,2550,2550,0
|
|
20240923,140300,88126160,2550,2550,2550,2550,0
|
|
20240923,140200,88126160,2550,2550,2550,2550,0
|
|
20240923,140100,88126160,2550,2550,2550,2550,0
|
|
20240923,140000,88126160,2550,2550,2550,2550,0
|
|
20240923,135900,88126160,2550,2550,2550,2550,0
|
|
20240923,135800,88126160,2550,2550,2550,2550,0
|
|
20240923,135700,88126160,2550,2550,2550,2550,0
|
|
20240923,135600,88126160,2550,2550,2550,2550,0
|
|
20240923,135500,88126160,2550,2550,2550,2550,1
|
|
20240923,135400,88123610,2545,2545,2545,2545,0
|
|
20240923,135300,88123610,2545,2545,2545,2545,0
|
|
20240923,135200,88123610,2545,2545,2545,2545,0
|
|
20240923,135100,88123610,2545,2545,2545,2545,0
|
|
20240923,135000,88123610,2545,2545,2545,2545,0
|
|
20240923,134900,88123610,2545,2545,2545,2545,1
|
|
20240923,134800,88121065,2565,2565,2565,2565,0
|
|
20240923,134700,88121065,2565,2545,2565,2545,60
|
|
20240923,134600,87967910,2530,2530,2530,2530,0
|
|
20240923,134500,87967910,2530,2530,2530,2530,0
|
|
20240923,134400,87967910,2530,2530,2530,2530,0
|
|
20240923,134300,87967910,2530,2530,2530,2530,0
|
|
20240923,134200,87967910,2530,2530,2530,2530,0
|
|
20240923,134100,87967910,2530,2530,2530,2530,0
|
|
20240923,134000,87967910,2530,2540,2540,2530,3826
|
|
20240923,133900,78283475,2545,2545,2545,2545,0
|
|
20240923,133800,78283475,2545,2545,2545,2545,0
|
|
20240923,133700,78283475,2545,2545,2545,2545,0
|
|
20240923,133600,78283475,2545,2545,2545,2545,0
|
|
20240923,133500,78283475,2545,2545,2545,2545,0
|
|
20240923,133400,78283475,2545,2545,2545,2545,0
|
|
20240923,133300,78283475,2545,2545,2545,2545,0
|
|
20240923,133200,78283475,2545,2545,2545,2545,0
|
|
20240923,133100,78283475,2545,2545,2545,2545,0
|
|
20240923,133000,78283475,2545,2545,2545,2545,1
|
|
20240923,132900,78280930,2540,2540,2540,2540,0
|
|
20240923,132800,78280930,2540,2540,2540,2540,0
|
|
20240923,132700,78280930,2540,2540,2540,2540,0
|
|
20240923,132600,78280930,2540,2540,2540,2540,0
|
|
20240923,132500,78280930,2540,2540,2540,2540,0
|
|
20240923,132400,78280930,2540,2540,2540,2540,0
|
|
20240923,132300,78280930,2540,2540,2540,2540,0
|
|
20240923,132200,78280930,2540,2540,2540,2540,216
|
|
20240923,132100,77732290,2545,2545,2545,2545,5
|
|
20240923,132000,77719565,2545,2545,2545,2545,0
|
|
20240923,131900,77719565,2545,2545,2545,2545,0
|
|
20240923,131800,77719565,2545,2545,2545,2545,0
|
|
20240923,131700,77719565,2545,2545,2545,2545,0
|
|
20240923,131600,77719565,2545,2545,2545,2545,2
|
|
20240923,131500,77714475,2535,2535,2535,2535,0
|
|
20240923,131400,77714475,2535,2535,2535,2535,0
|
|
20240923,131300,77714475,2535,2535,2535,2535,207
|
|
20240923,131200,77189730,2535,2535,2535,2535,0
|
|
20240923,131100,77189730,2535,2545,2545,2535,1064
|
|
20240923,131000,74487125,2560,2550,2600,2550,1197
|
|
20240923,130900,71392060,2550,2550,2550,2550,0
|
|
20240923,130800,71392060,2550,2550,2550,2550,0
|
|
20240923,130700,71392060,2550,2550,2550,2550,92
|
|
20240923,130600,71157460,2545,2545,2545,2545,0
|
|
20240923,130500,71157460,2545,2545,2545,2545,0
|
|
20240923,130400,71157460,2545,2540,2545,2540,158
|
|
20240923,130300,70755900,2540,2540,2540,2540,10
|
|
20240923,130200,70730500,2535,2535,2535,2535,0
|
|
20240923,130100,70730500,2535,2535,2535,2535,0
|
|
20240923,130000,70730500,2535,2535,2535,2535,0
|
|
20240923,125900,70730500,2535,2535,2535,2535,30
|
|
20240923,125800,70654450,2535,2535,2535,2535,0
|
|
20240923,125700,70654450,2535,2535,2535,2535,30
|
|
20240923,125600,70578400,2540,2540,2540,2540,0
|
|
20240923,125500,70578400,2540,2540,2540,2540,0
|
|
20240923,125400,70578400,2540,2540,2540,2540,0
|
|
20240923,125300,70578400,2540,2540,2540,2540,1
|
|
20240923,125200,70575860,2540,2540,2540,2540,1
|
|
20240923,125100,70573320,2540,2540,2540,2540,1
|
|
20240923,125000,70570780,2540,2540,2540,2540,3
|
|
20240923,124900,70563160,2540,2540,2540,2540,0
|
|
20240923,124800,70563160,2540,2540,2540,2540,1
|
|
20240923,124700,70560620,2535,2535,2535,2535,314
|
|
20240923,124600,69764630,2535,2535,2535,2535,0
|
|
20240923,124500,69764630,2535,2535,2535,2535,104
|
|
20240923,124400,69500990,2535,2535,2535,2535,0
|
|
20240923,124300,69500990,2535,2535,2535,2535,0
|
|
20240923,124200,69500990,2535,2535,2535,2535,2
|
|
20240923,124100,69495920,2535,2535,2535,2535,1
|
|
20240923,124000,69493385,2535,2535,2535,2535,74
|
|
20240923,123900,69305795,2530,2530,2530,2530,0
|
|
20240923,123800,69305795,2530,2530,2530,2530,0
|
|
20240923,123700,69305795,2530,2530,2530,2530,0
|
|
20240923,123600,69305795,2530,2530,2530,2530,0
|
|
20240923,123500,69305795,2530,2530,2530,2530,0
|
|
20240923,123400,69305795,2530,2530,2530,2530,0
|
|
20240923,123300,69305795,2530,2530,2530,2530,0
|
|
20240923,123200,69305795,2530,2530,2530,2530,0
|
|
20240923,123100,69305795,2530,2530,2530,2530,157
|
|
20240923,123000,68908585,2530,2530,2530,2530,0
|
|
20240923,122900,68908585,2530,2530,2530,2530,5
|
|
20240923,122800,68895935,2530,2530,2530,2530,3
|
|
20240923,122700,68888345,2530,2530,2530,2530,0
|
|
20240923,122600,68888345,2530,2530,2530,2530,0
|
|
20240923,122500,68888345,2530,2530,2530,2530,2
|
|
20240923,122400,68883285,2530,2530,2530,2530,4
|
|
20240923,122300,68873165,2530,2530,2530,2530,0
|
|
20240923,122200,68873165,2530,2530,2530,2530,0
|
|
20240923,122100,68873165,2530,2530,2530,2530,0
|
|
20240923,122000,68873165,2530,2530,2530,2530,1
|
|
20240923,121900,68870635,2525,2525,2525,2525,10
|
|
20240923,121800,68845385,2530,2530,2530,2530,0
|
|
20240923,121700,68845385,2530,2530,2530,2530,0
|
|
20240923,121600,68845385,2530,2530,2530,2530,0
|
|
20240923,121500,68845385,2530,2530,2530,2530,0
|
|
20240923,121400,68845385,2530,2530,2530,2530,0
|
|
20240923,121300,68845385,2530,2530,2530,2530,0
|
|
20240923,121200,68845385,2530,2530,2530,2530,0
|
|
20240923,121100,68845385,2530,2530,2530,2530,2
|
|
20240923,121000,68840325,2530,2530,2530,2530,1
|
|
20240923,120900,68837795,2530,2530,2530,2530,1
|
|
20240923,120800,68835265,2530,2530,2530,2530,1
|
|
20240923,120700,68832735,2530,2530,2530,2530,0
|
|
20240923,120600,68832735,2530,2530,2530,2530,1
|
|
20240923,120500,68830205,2530,2530,2530,2530,52
|
|
20240923,120400,68698645,2530,2530,2530,2530,0
|
|
20240923,120300,68698645,2530,2530,2530,2530,0
|
|
20240923,120200,68698645,2530,2530,2530,2530,0
|
|
20240923,120100,68698645,2530,2530,2530,2530,2
|
|
20240923,120000,68693585,2530,2530,2530,2530,0
|
|
20240923,115900,68693585,2530,2530,2530,2530,5
|
|
20240923,115800,68680935,2530,2530,2530,2530,0
|
|
20240923,115700,68680935,2530,2530,2530,2530,40
|
|
20240923,115600,68579735,2530,2530,2530,2530,30
|
|
20240923,115500,68503835,2530,2530,2530,2530,84
|
|
20240923,115400,68291315,2530,2530,2530,2530,0
|
|
20240923,115300,68291315,2530,2530,2530,2530,1
|
|
20240923,115200,68288785,2535,2535,2535,2535,0
|
|
20240923,115100,68288785,2535,2535,2535,2535,0
|
|
20240923,115000,68288785,2535,2535,2535,2535,0
|
|
20240923,114900,68288785,2535,2530,2535,2530,17
|
|
20240923,114800,68245765,2530,2530,2530,2530,0
|
|
20240923,114700,68245765,2530,2530,2530,2530,0
|
|
20240923,114600,68245765,2530,2530,2530,2530,0
|
|
20240923,114500,68245765,2530,2530,2530,2530,5
|
|
20240923,114400,68233115,2530,2530,2530,2530,490
|
|
20240923,114300,66993415,2535,2535,2535,2535,79
|
|
20240923,114200,66793150,2525,2525,2525,2525,0
|
|
20240923,114100,66793150,2525,2530,2530,2525,500
|
|
20240923,114000,65530055,2530,2530,2530,2530,4
|
|
20240923,113900,65519935,2535,2535,2535,2535,0
|
|
20240923,113800,65519935,2535,2535,2535,2535,0
|
|
20240923,113700,65519935,2535,2535,2535,2535,0
|
|
20240923,113600,65519935,2535,2535,2535,2535,0
|
|
20240923,113500,65519935,2535,2535,2535,2535,41
|
|
20240923,113400,65416000,2530,2530,2530,2530,1
|
|
20240923,113300,65413470,2535,2535,2535,2535,0
|
|
20240923,113200,65413470,2535,2535,2535,2535,485
|
|
20240923,113100,64183995,2540,2540,2540,2540,52
|
|
20240923,113000,64051915,2540,2540,2540,2540,0
|
|
20240923,112900,64051915,2540,2540,2540,2540,0
|
|
20240923,112800,64051915,2540,2540,2540,2540,0
|
|
20240923,112700,64051915,2540,2540,2540,2540,0
|
|
20240923,112600,64051915,2540,2540,2540,2540,0
|
|
20240923,112500,64051915,2540,2540,2540,2540,0
|
|
20240923,112400,64051915,2540,2540,2540,2540,0
|
|
20240923,112300,64051915,2540,2540,2540,2540,0
|
|
20240923,112200,64051915,2540,2545,2545,2540,465
|
|
20240923,112100,62868505,2540,2540,2540,2540,0
|
|
20240923,112000,62868505,2540,2540,2540,2540,0
|
|
20240923,111900,62868505,2540,2540,2540,2540,0
|
|
20240923,111800,62868505,2540,2540,2540,2540,0
|
|
20240923,111700,62868505,2540,2540,2540,2540,30
|
|
20240923,111600,62792305,2540,2540,2540,2540,0
|
|
20240923,111500,62792305,2540,2540,2540,2540,0
|
|
20240923,111400,62792305,2540,2540,2540,2540,2
|
|
20240923,111300,62787225,2535,2535,2535,2535,0
|
|
20240923,111200,62787225,2535,2535,2535,2535,0
|
|
20240923,111100,62787225,2535,2535,2535,2535,0
|
|
20240923,111000,62787225,2535,2535,2535,2535,31
|
|
20240923,110900,62708640,2540,2540,2540,2540,3
|
|
20240923,110800,62701020,2530,2530,2530,2530,0
|
|
20240923,110700,62701020,2530,2530,2530,2530,0
|
|
20240923,110600,62701020,2530,2530,2530,2530,0
|
|
20240923,110500,62701020,2530,2530,2530,2530,0
|
|
20240923,110400,62701020,2530,2530,2530,2530,0
|
|
20240923,110300,62701020,2530,2530,2530,2530,166
|
|
20240923,110200,62281040,2535,2540,2540,2535,147
|
|
20240923,110100,61907750,2540,2540,2540,2540,0
|
|
20240923,110000,61907750,2540,2540,2540,2540,0
|
|
20240923,105900,61907750,2540,2540,2540,2540,0
|
|
20240923,105800,61907750,2540,2540,2540,2540,0
|
|
20240923,105700,61907750,2540,2540,2540,2540,0
|
|
20240923,105600,61907750,2540,2540,2540,2540,0
|
|
20240923,105500,61907750,2540,2540,2540,2540,500
|
|
20240923,105400,60637750,2540,2540,2540,2540,0
|
|
20240923,105300,60637750,2540,2540,2540,2540,1
|
|
20240923,105200,60635210,2540,2540,2540,2540,0
|
|
20240923,105100,60635210,2540,2540,2540,2540,0
|
|
20240923,105000,60635210,2540,2540,2540,2540,0
|
|
20240923,104900,60635210,2540,2540,2540,2540,0
|
|
20240923,104800,60635210,2540,2540,2540,2540,0
|
|
20240923,104700,60635210,2540,2540,2540,2540,0
|
|
20240923,104600,60635210,2540,2540,2540,2540,0
|
|
20240923,104500,60635210,2540,2535,2540,2535,9
|
|
20240923,104400,60612370,2540,2540,2540,2540,2
|
|
20240923,104300,60607290,2540,2540,2540,2540,0
|
|
20240923,104200,60607290,2540,2535,2540,2535,3
|
|
20240923,104100,60599680,2525,2525,2525,2525,23
|
|
20240923,104000,60541605,2525,2525,2525,2525,150
|
|
20240923,103900,60162855,2525,2525,2525,2525,0
|
|
20240923,103800,60162855,2525,2535,2535,2525,1078
|
|
20240923,103700,57434185,2540,2540,2540,2540,0
|
|
20240923,103600,57434185,2540,2540,2540,2540,0
|
|
20240923,103500,57434185,2540,2540,2540,2540,1
|
|
20240923,103400,57431645,2540,2540,2540,2540,4
|
|
20240923,103300,57421485,2530,2530,2530,2530,0
|
|
20240923,103200,57421485,2530,2530,2530,2530,0
|
|
20240923,103100,57421485,2530,2530,2530,2530,0
|
|
20240923,103000,57421485,2530,2530,2530,2530,0
|
|
20240923,102900,57421485,2530,2530,2530,2530,0
|
|
20240923,102800,57421485,2530,2530,2530,2530,1
|
|
20240923,102700,57418955,2540,2540,2540,2540,0
|
|
20240923,102600,57418955,2540,2540,2540,2540,5
|
|
20240923,102500,57406255,2540,2540,2540,2540,0
|
|
20240923,102400,57406255,2540,2535,2540,2535,13
|
|
20240923,102300,57373245,2535,2535,2535,2535,0
|
|
20240923,102200,57373245,2535,2535,2535,2535,0
|
|
20240923,102100,57373245,2535,2535,2535,2535,49
|
|
20240923,102000,57249030,2535,2535,2535,2535,790
|
|
20240923,101900,55246380,2530,2540,2540,2530,3509
|
|
20240923,101800,46360720,2545,2545,2545,2545,16
|
|
20240923,101700,46320000,2545,2545,2545,2545,0
|
|
20240923,101600,46320000,2545,2550,2550,2545,5
|
|
20240923,101500,46307265,2540,2545,2545,2540,79
|
|
20240923,101400,46106515,2550,2560,2560,2540,869
|
|
20240923,101300,43894250,2560,2560,2560,2560,0
|
|
20240923,101200,43894250,2560,2575,2575,2540,6074
|
|
20240923,101100,28350680,2575,2555,2575,2555,483
|
|
20240923,101000,27108825,2565,2565,2565,2565,0
|
|
20240923,100900,27108825,2565,2565,2565,2565,0
|
|
20240923,100800,27108825,2565,2565,2565,2565,502
|
|
20240923,100700,25821195,2570,2570,2570,2570,5
|
|
20240923,100600,25808345,2570,2570,2570,2570,5
|
|
20240923,100500,25795495,2570,2570,2570,2570,0
|
|
20240923,100400,25795495,2570,2570,2570,2570,1
|
|
20240923,100300,25792925,2565,2565,2565,2565,0
|
|
20240923,100200,25792925,2565,2565,2565,2565,0
|
|
20240923,100100,25792925,2565,2565,2565,2565,0
|
|
20240923,100000,25792925,2565,2565,2565,2565,40
|
|
20240923,095900,25690325,2570,2570,2570,2570,1
|
|
20240923,095800,25687755,2570,2570,2570,2570,0
|
|
20240923,095700,25687755,2570,2570,2570,2570,0
|
|
20240923,095600,25687755,2570,2570,2570,2570,0
|
|
20240923,095500,25687755,2570,2570,2570,2570,151
|
|
20240923,095400,25299685,2570,2565,2570,2565,947
|
|
20240923,095300,22870625,2555,2545,2555,2545,167
|
|
20240923,095200,22444720,2550,2550,2550,2550,25
|
|
20240923,095100,22380970,2550,2550,2550,2550,0
|
|
20240923,095000,22380970,2550,2550,2550,2550,0
|
|
20240923,094900,22380970,2550,2550,2550,2550,0
|
|
20240923,094800,22380970,2550,2545,2550,2545,38
|
|
20240923,094700,22284250,2550,2550,2550,2550,5
|
|
20240923,094600,22271500,2545,2545,2545,2545,5
|
|
20240923,094500,22258775,2540,2540,2540,2540,291
|
|
20240923,094400,21519635,2535,2550,2550,2535,1668
|
|
20240923,094300,17282340,2550,2550,2550,2550,218
|
|
20240923,094200,16726440,2550,2550,2550,2550,107
|
|
20240923,094100,16453590,2555,2565,2565,2555,2490
|
|
20240923,094000,10086725,2560,2560,2560,2560,0
|
|
20240923,093900,10086725,2560,2560,2560,2560,46
|
|
20240923,093800,9968965,2570,2570,2570,2570,2
|
|
20240923,093700,9963825,2570,2570,2570,2570,0
|
|
20240923,093600,9963825,2570,2570,2570,2570,3
|
|
20240923,093500,9956115,2560,2560,2560,2560,0
|
|
20240923,093400,9956115,2560,2560,2560,2560,15
|
|
20240923,093300,9917715,2570,2570,2570,2570,0
|
|
20240923,093200,9917715,2570,2570,2570,2570,31
|
|
20240923,093100,9838045,2570,2570,2570,2570,10
|
|
20240923,093000,9812345,2570,2570,2570,2570,29
|
|
20240923,092900,9737815,2560,2560,2560,2560,0
|
|
20240923,092800,9737815,2560,2560,2560,2560,30
|
|
20240923,092700,9661015,2560,2560,2560,2560,40
|
|
20240923,092600,9558615,2560,2560,2560,2560,0
|
|
20240923,092500,9558615,2560,2560,2560,2560,5
|
|
20240923,092400,9545815,2560,2560,2560,2560,77
|
|
20240923,092300,9348695,2570,2570,2570,2570,0
|
|
20240923,092200,9348695,2570,2570,2570,2570,0
|
|
20240923,092100,9348695,2570,2570,2570,2570,1
|
|
20240923,092000,9346125,2560,2560,2560,2560,0
|
|
20240923,091900,9346125,2560,2560,2560,2560,0
|
|
20240923,091800,9346125,2560,2565,2565,2560,109
|
|
20240923,091700,9067035,2565,2565,2565,2565,0
|
|
20240923,091600,9067035,2565,2565,2565,2565,2
|
|
20240923,091500,9061905,2560,2560,2560,2560,0
|
|
20240923,091400,9061905,2560,2560,2560,2560,0
|
|
20240923,091300,9061905,2560,2570,2570,2560,1004
|
|
20240923,091200,6491245,2575,2575,2575,2575,0
|
|
20240923,091100,6491245,2575,2570,2575,2570,31
|
|
20240923,091000,6411570,2575,2575,2575,2575,0
|
|
20240923,090900,6411570,2575,2575,2575,2575,11
|
|
20240923,090800,6383245,2585,2585,2585,2585,0
|
|
20240923,090700,6383245,2585,2585,2585,2585,0
|
|
20240923,090600,6383245,2585,2585,2585,2585,4
|
|
20240923,090500,6372905,2585,2585,2585,2585,65
|
|
20240923,090400,6204880,2575,2575,2575,2575,75
|
|
20240923,090300,6011755,2570,2570,2570,2570,12
|
|
20240923,090200,5980915,2570,2570,2570,2570,50
|
|
20240923,090100,5852415,2555,2550,2560,2550,1078
|
|
20240923,090000,3102815,2550,2550,2575,2550,1026
|