603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,190000,127727990,2500,2500,2500,2500,304
|
|
20240924,185900,127727990,2500,2500,2500,2500,0
|
|
20240924,185800,127727990,2500,2500,2500,2500,0
|
|
20240924,185700,127727990,2500,2500,2500,2500,0
|
|
20240924,185600,127727990,2500,2500,2500,2500,0
|
|
20240924,185500,127727990,2500,2500,2500,2500,0
|
|
20240924,185400,127727990,2500,2500,2500,2500,0
|
|
20240924,185300,127727990,2500,2500,2500,2500,0
|
|
20240924,185200,127727990,2500,2500,2500,2500,0
|
|
20240924,185100,127727990,2500,2500,2500,2500,0
|
|
20240924,185000,127727990,2500,2500,2500,2500,0
|
|
20240924,184900,127727990,2500,2500,2500,2500,0
|
|
20240924,184800,127727990,2500,2500,2500,2500,0
|
|
20240924,184700,127727990,2500,2500,2500,2500,0
|
|
20240924,184600,127727990,2500,2500,2500,2500,0
|
|
20240924,184500,127727990,2500,2500,2500,2500,0
|
|
20240924,184400,127727990,2500,2500,2500,2500,0
|
|
20240924,184300,127727990,2500,2500,2500,2500,0
|
|
20240924,184200,127727990,2500,2500,2500,2500,0
|
|
20240924,184100,127727990,2500,2500,2500,2500,0
|
|
20240924,184000,127727990,2500,2500,2500,2500,0
|
|
20240924,183900,127727990,2500,2500,2500,2500,0
|
|
20240924,183800,127727990,2500,2500,2500,2500,0
|
|
20240924,183700,127727990,2500,2500,2500,2500,0
|
|
20240924,183600,127727990,2500,2500,2500,2500,0
|
|
20240924,183500,127727990,2500,2500,2500,2500,0
|
|
20240924,183400,127727990,2500,2500,2500,2500,0
|
|
20240924,183300,127727990,2500,2500,2500,2500,0
|
|
20240924,183200,127727990,2500,2500,2500,2500,0
|
|
20240924,183100,127727990,2500,2500,2500,2500,0
|
|
20240924,183000,127727990,2500,2500,2500,2500,304
|
|
20240924,182900,127727990,2500,2500,2500,2500,0
|
|
20240924,182800,127727990,2500,2500,2500,2500,0
|
|
20240924,182700,127727990,2500,2500,2500,2500,0
|
|
20240924,182600,127727990,2500,2500,2500,2500,0
|
|
20240924,182500,127727990,2500,2500,2500,2500,0
|
|
20240924,182400,127727990,2500,2500,2500,2500,0
|
|
20240924,182300,127727990,2500,2500,2500,2500,0
|
|
20240924,182200,127727990,2500,2500,2500,2500,0
|
|
20240924,182100,127727990,2500,2500,2500,2500,0
|
|
20240924,182000,127727990,2500,2500,2500,2500,0
|
|
20240924,181900,127727990,2500,2500,2500,2500,0
|
|
20240924,181800,127727990,2500,2500,2500,2500,0
|
|
20240924,181700,127727990,2500,2500,2500,2500,0
|
|
20240924,181600,127727990,2500,2500,2500,2500,0
|
|
20240924,181500,127727990,2500,2500,2500,2500,0
|
|
20240924,181400,127727990,2500,2500,2500,2500,0
|
|
20240924,181300,127727990,2500,2500,2500,2500,0
|
|
20240924,181200,127727990,2500,2500,2500,2500,0
|
|
20240924,181100,127727990,2500,2500,2500,2500,0
|
|
20240924,181000,127727990,2500,2500,2500,2500,0
|
|
20240924,180900,127727990,2500,2500,2500,2500,0
|
|
20240924,180800,127727990,2500,2500,2500,2500,0
|
|
20240924,180700,127727990,2500,2500,2500,2500,0
|
|
20240924,180600,127727990,2500,2500,2500,2500,0
|
|
20240924,180500,127727990,2500,2500,2500,2500,0
|
|
20240924,180400,127727990,2500,2500,2500,2500,0
|
|
20240924,180300,127727990,2500,2500,2500,2500,0
|
|
20240924,180200,127727990,2500,2500,2500,2500,0
|
|
20240924,180100,127727990,2500,2500,2500,2500,0
|
|
20240924,180000,127727990,2500,2500,2500,2500,304
|
|
20240924,175900,127727990,2500,2500,2500,2500,0
|
|
20240924,175800,127727990,2500,2500,2500,2500,0
|
|
20240924,175700,127727990,2500,2500,2500,2500,0
|
|
20240924,175600,127727990,2500,2500,2500,2500,0
|
|
20240924,175500,127727990,2500,2500,2500,2500,0
|
|
20240924,175400,127727990,2500,2500,2500,2500,0
|
|
20240924,175300,127727990,2500,2500,2500,2500,0
|
|
20240924,175200,127727990,2500,2500,2500,2500,0
|
|
20240924,175100,127727990,2500,2500,2500,2500,0
|
|
20240924,175000,127727990,2500,2500,2500,2500,0
|
|
20240924,174900,127727990,2500,2500,2500,2500,0
|
|
20240924,174800,127727990,2500,2500,2500,2500,0
|
|
20240924,174700,127727990,2500,2500,2500,2500,0
|
|
20240924,174600,127727990,2500,2500,2500,2500,0
|
|
20240924,174500,127727990,2500,2500,2500,2500,0
|
|
20240924,174400,127727990,2500,2500,2500,2500,0
|
|
20240924,174300,127727990,2500,2500,2500,2500,0
|
|
20240924,174200,127727990,2500,2500,2500,2500,0
|
|
20240924,174100,127727990,2500,2500,2500,2500,0
|
|
20240924,174000,127727990,2500,2500,2500,2500,0
|
|
20240924,173900,127727990,2500,2500,2500,2500,0
|
|
20240924,173800,127727990,2500,2500,2500,2500,0
|
|
20240924,173700,127727990,2500,2500,2500,2500,0
|
|
20240924,173600,127727990,2500,2500,2500,2500,0
|
|
20240924,173500,127727990,2500,2500,2500,2500,0
|
|
20240924,173400,127727990,2500,2500,2500,2500,0
|
|
20240924,173300,127727990,2500,2500,2500,2500,0
|
|
20240924,173200,127727990,2500,2500,2500,2500,0
|
|
20240924,173100,127727990,2500,2500,2500,2500,0
|
|
20240924,173000,127727990,2500,2500,2500,2500,304
|
|
20240924,172900,127727990,2500,2500,2500,2500,0
|
|
20240924,172800,127727990,2500,2500,2500,2500,0
|
|
20240924,172700,127727990,2500,2500,2500,2500,0
|
|
20240924,172600,127727990,2500,2500,2500,2500,0
|
|
20240924,172500,127727990,2500,2500,2500,2500,0
|
|
20240924,172400,127727990,2500,2500,2500,2500,0
|
|
20240924,172300,127727990,2500,2500,2500,2500,0
|
|
20240924,172200,127727990,2500,2500,2500,2500,0
|
|
20240924,172100,127727990,2500,2500,2500,2500,0
|
|
20240924,172000,127727990,2500,2500,2500,2500,0
|
|
20240924,171900,127727990,2500,2500,2500,2500,0
|
|
20240924,171800,127727990,2500,2500,2500,2500,0
|
|
20240924,171700,127727990,2500,2500,2500,2500,0
|
|
20240924,171600,127727990,2500,2500,2500,2500,0
|
|
20240924,171500,127727990,2500,2500,2500,2500,0
|
|
20240924,171400,127727990,2500,2500,2500,2500,0
|
|
20240924,171300,127727990,2500,2500,2500,2500,0
|
|
20240924,171200,127727990,2500,2500,2500,2500,0
|
|
20240924,171100,127727990,2500,2500,2500,2500,0
|
|
20240924,171000,127727990,2500,2500,2500,2500,0
|
|
20240924,170900,127727990,2500,2500,2500,2500,0
|
|
20240924,170800,127727990,2500,2500,2500,2500,0
|
|
20240924,170700,127727990,2500,2500,2500,2500,0
|
|
20240924,170600,127727990,2500,2500,2500,2500,0
|
|
20240924,170500,127727990,2500,2500,2500,2500,0
|
|
20240924,170400,127727990,2500,2500,2500,2500,0
|
|
20240924,170300,127727990,2500,2500,2500,2500,0
|
|
20240924,170200,127727990,2500,2500,2500,2500,0
|
|
20240924,170100,127727990,2500,2500,2500,2500,0
|
|
20240924,170000,127727990,2500,2500,2500,2500,304
|
|
20240924,165900,127727990,2500,2500,2500,2500,0
|
|
20240924,165800,127727990,2500,2500,2500,2500,0
|
|
20240924,165700,127727990,2500,2500,2500,2500,0
|
|
20240924,165600,127727990,2500,2500,2500,2500,0
|
|
20240924,165500,127727990,2500,2500,2500,2500,0
|
|
20240924,165400,127727990,2500,2500,2500,2500,0
|
|
20240924,165300,127727990,2500,2500,2500,2500,0
|
|
20240924,165200,127727990,2500,2500,2500,2500,0
|
|
20240924,165100,127727990,2500,2500,2500,2500,0
|
|
20240924,165000,127727990,2500,2500,2500,2500,0
|
|
20240924,164900,127727990,2500,2500,2500,2500,0
|
|
20240924,164800,127727990,2500,2500,2500,2500,0
|
|
20240924,164700,127727990,2500,2500,2500,2500,0
|
|
20240924,164600,127727990,2500,2500,2500,2500,0
|
|
20240924,164500,127727990,2500,2500,2500,2500,0
|
|
20240924,164400,127727990,2500,2500,2500,2500,0
|
|
20240924,164300,127727990,2500,2500,2500,2500,0
|
|
20240924,164200,127727990,2500,2500,2500,2500,0
|
|
20240924,164100,127727990,2500,2500,2500,2500,0
|
|
20240924,164000,127727990,2500,2500,2500,2500,0
|
|
20240924,163900,127727990,2500,2500,2500,2500,0
|
|
20240924,163800,127727990,2500,2500,2500,2500,0
|
|
20240924,163700,127727990,2500,2500,2500,2500,0
|
|
20240924,163600,127727990,2500,2500,2500,2500,0
|
|
20240924,163500,127727990,2500,2500,2500,2500,0
|
|
20240924,163400,127727990,2500,2500,2500,2500,0
|
|
20240924,163300,127727990,2500,2500,2500,2500,0
|
|
20240924,163200,127727990,2500,2500,2500,2500,0
|
|
20240924,163100,127727990,2500,2500,2500,2500,0
|
|
20240924,163000,127727990,2500,2500,2500,2500,304
|
|
20240924,162900,127727990,2500,2500,2500,2500,0
|
|
20240924,162800,127727990,2500,2500,2500,2500,0
|
|
20240924,162700,127727990,2500,2500,2500,2500,0
|
|
20240924,162600,127727990,2500,2500,2500,2500,0
|
|
20240924,162500,127727990,2500,2500,2500,2500,0
|
|
20240924,162400,127727990,2500,2500,2500,2500,0
|
|
20240924,162300,127727990,2500,2500,2500,2500,0
|
|
20240924,162200,127727990,2500,2500,2500,2500,0
|
|
20240924,162100,127727990,2500,2500,2500,2500,0
|
|
20240924,162000,127727990,2500,2500,2500,2500,0
|
|
20240924,161900,127727990,2500,2500,2500,2500,0
|
|
20240924,161800,127727990,2500,2500,2500,2500,0
|
|
20240924,161700,127727990,2500,2500,2500,2500,0
|
|
20240924,161600,127727990,2500,2500,2500,2500,0
|
|
20240924,161500,127727990,2500,2500,2500,2500,0
|
|
20240924,161400,127727990,2500,2500,2500,2500,0
|
|
20240924,161300,127727990,2500,2500,2500,2500,0
|
|
20240924,161200,127727990,2500,2500,2500,2500,0
|
|
20240924,161100,127727990,2500,2500,2500,2500,0
|
|
20240924,161000,127727990,2500,2500,2500,2500,0
|
|
20240924,160900,127727990,2500,2500,2500,2500,0
|
|
20240924,160800,127727990,2500,2500,2500,2500,0
|
|
20240924,160700,127727990,2500,2500,2500,2500,0
|
|
20240924,160600,127727990,2500,2500,2500,2500,0
|
|
20240924,160500,127727990,2500,2500,2500,2500,0
|
|
20240924,160400,127727990,2500,2500,2500,2500,0
|
|
20240924,160300,127727990,2500,2500,2500,2500,0
|
|
20240924,160200,127727990,2500,2500,2500,2500,0
|
|
20240924,160100,127727990,2500,2500,2500,2500,0
|
|
20240924,160000,127727990,2500,2500,2500,2500,304
|
|
20240924,155900,127727990,2500,2500,2500,2500,0
|
|
20240924,155800,127727990,2500,2500,2500,2500,0
|
|
20240924,155700,127727990,2500,2500,2500,2500,0
|
|
20240924,155600,127727990,2500,2500,2500,2500,0
|
|
20240924,155500,127727990,2500,2500,2500,2500,0
|
|
20240924,155400,127727990,2500,2500,2500,2500,0
|
|
20240924,155300,127727990,2500,2500,2500,2500,0
|
|
20240924,155200,127727990,2500,2500,2500,2500,0
|
|
20240924,155100,127727990,2500,2500,2500,2500,0
|
|
20240924,155000,127727990,2500,2500,2500,2500,0
|
|
20240924,154900,127727990,2500,2500,2500,2500,0
|
|
20240924,154800,127727990,2500,2500,2500,2500,0
|
|
20240924,154700,127727990,2500,2500,2500,2500,0
|
|
20240924,154600,127727990,2500,2500,2500,2500,0
|
|
20240924,154500,127727990,2500,2500,2500,2500,0
|
|
20240924,154400,127727990,2500,2500,2500,2500,0
|
|
20240924,154300,127727990,2500,2500,2500,2500,0
|
|
20240924,154200,127727990,2500,2500,2500,2500,0
|
|
20240924,154100,127727990,2500,2500,2500,2500,0
|
|
20240924,154000,127727990,2500,2500,2500,2500,0
|
|
20240924,153900,127727990,2500,2500,2500,2500,0
|
|
20240924,153800,127727990,2500,2500,2500,2500,0
|
|
20240924,153700,127727990,2500,2500,2500,2500,0
|
|
20240924,153600,127727990,2500,2500,2500,2500,0
|
|
20240924,153500,127727990,2500,2500,2500,2500,0
|
|
20240924,153400,127727990,2500,2500,2500,2500,0
|
|
20240924,153300,127727990,2500,2500,2500,2500,0
|
|
20240924,153200,127727990,2500,2500,2500,2500,0
|
|
20240924,153100,127727990,2500,2500,2500,2500,0
|
|
20240924,153000,127727990,2500,2500,2500,2500,608
|
|
20240924,152900,126967990,2505,2505,2505,2505,0
|
|
20240924,152800,126967990,2505,2505,2505,2505,0
|
|
20240924,152700,126967990,2505,2505,2505,2505,0
|
|
20240924,152600,126967990,2505,2505,2505,2505,0
|
|
20240924,152500,126967990,2505,2505,2505,2505,0
|
|
20240924,152400,126967990,2505,2505,2505,2505,0
|
|
20240924,152300,126967990,2505,2505,2505,2505,0
|
|
20240924,152200,126967990,2505,2505,2505,2505,0
|
|
20240924,152100,126967990,2505,2505,2505,2505,0
|
|
20240924,152000,126967990,2505,2505,2505,2505,0
|
|
20240924,151900,126967990,2505,2505,2505,2505,108
|
|
20240924,151800,126697450,2505,2505,2505,2505,49
|
|
20240924,151700,126574705,2510,2510,2510,2510,0
|
|
20240924,151600,126574705,2510,2510,2510,2510,0
|
|
20240924,151500,126574705,2510,2510,2510,2510,0
|
|
20240924,151400,126574705,2510,2510,2510,2510,10
|
|
20240924,151300,126549605,2500,2500,2500,2500,39
|
|
20240924,151200,126452105,2500,2500,2500,2500,20
|
|
20240924,151100,126402105,2500,2500,2500,2500,2
|
|
20240924,151000,126397105,2500,2500,2500,2500,1
|
|
20240924,150900,126394605,2500,2510,2510,2500,717
|
|
20240924,150800,124600930,2510,2510,2510,2510,0
|
|
20240924,150700,124600930,2510,2510,2510,2510,0
|
|
20240924,150600,124600930,2510,2510,2510,2510,0
|
|
20240924,150500,124600930,2510,2510,2510,2510,1
|
|
20240924,150400,124598420,2510,2510,2510,2510,0
|
|
20240924,150300,124598420,2510,2510,2510,2505,787
|
|
20240924,150200,122626970,2510,2510,2510,2510,40
|
|
20240924,150100,122526570,2510,2510,2510,2510,5
|
|
20240924,150000,122514020,2505,2505,2505,2505,5
|
|
20240924,145900,122501495,2505,2505,2505,2505,0
|
|
20240924,145800,122501495,2505,2505,2505,2505,0
|
|
20240924,145700,122501495,2505,2505,2505,2505,0
|
|
20240924,145600,122501495,2505,2505,2505,2505,0
|
|
20240924,145500,122501495,2505,2505,2505,2505,100
|
|
20240924,145400,122250995,2505,2505,2505,2505,2
|
|
20240924,145300,122245985,2495,2495,2495,2495,0
|
|
20240924,145200,122245985,2495,2495,2495,2495,0
|
|
20240924,145100,122245985,2495,2495,2495,2495,0
|
|
20240924,145000,122245985,2495,2495,2495,2495,0
|
|
20240924,144900,122245985,2495,2495,2495,2495,20
|
|
20240924,144800,122196085,2495,2495,2495,2495,721
|
|
20240924,144700,120397190,2500,2500,2500,2500,414
|
|
20240924,144600,119362190,2500,2500,2500,2500,0
|
|
20240924,144500,119362190,2500,2500,2500,2500,5
|
|
20240924,144400,119349690,2495,2495,2495,2495,0
|
|
20240924,144300,119349690,2495,2500,2500,2495,50
|
|
20240924,144200,119224770,2500,2500,2500,2500,0
|
|
20240924,144100,119224770,2500,2500,2500,2500,0
|
|
20240924,144000,119224770,2500,2500,2500,2500,0
|
|
20240924,143900,119224770,2500,2500,2500,2500,0
|
|
20240924,143800,119224770,2500,2500,2500,2500,0
|
|
20240924,143700,119224770,2500,2500,2500,2500,0
|
|
20240924,143600,119224770,2500,2500,2500,2500,0
|
|
20240924,143500,119224770,2500,2500,2500,2500,0
|
|
20240924,143400,119224770,2500,2500,2500,2500,0
|
|
20240924,143300,119224770,2500,2500,2500,2500,0
|
|
20240924,143200,119224770,2500,2500,2500,2500,0
|
|
20240924,143100,119224770,2500,2500,2500,2500,37
|
|
20240924,143000,119132270,2505,2505,2505,2505,1
|
|
20240924,142900,119129765,2500,2505,2505,2500,565
|
|
20240924,142800,117717215,2505,2505,2505,2505,4
|
|
20240924,142700,117707195,2505,2505,2505,2505,5
|
|
20240924,142600,117694670,2505,2505,2505,2505,1
|
|
20240924,142500,117692165,2500,2500,2500,2500,0
|
|
20240924,142400,117692165,2500,2500,2500,2500,0
|
|
20240924,142300,117692165,2500,2500,2500,2500,0
|
|
20240924,142200,117692165,2500,2500,2500,2500,0
|
|
20240924,142100,117692165,2500,2500,2500,2500,0
|
|
20240924,142000,117692165,2500,2500,2500,2500,0
|
|
20240924,141900,117692165,2500,2500,2500,2500,0
|
|
20240924,141800,117692165,2500,2505,2505,2500,3
|
|
20240924,141700,117684660,2505,2505,2505,2505,0
|
|
20240924,141600,117684660,2505,2505,2505,2505,0
|
|
20240924,141500,117684660,2505,2505,2505,2505,0
|
|
20240924,141400,117684660,2505,2505,2505,2505,0
|
|
20240924,141300,117684660,2505,2505,2505,2505,0
|
|
20240924,141200,117684660,2505,2510,2510,2505,444
|
|
20240924,141100,116572435,2510,2510,2510,2510,3
|
|
20240924,141000,116564905,2510,2510,2510,2510,0
|
|
20240924,140900,116564905,2510,2510,2510,2510,0
|
|
20240924,140800,116564905,2510,2510,2510,2510,8
|
|
20240924,140700,116544825,2510,2510,2510,2510,5
|
|
20240924,140600,116532275,2510,2510,2510,2510,7
|
|
20240924,140500,116514705,2505,2505,2505,2505,30
|
|
20240924,140400,116439555,2505,2505,2505,2505,1
|
|
20240924,140300,116437050,2505,2505,2505,2505,1
|
|
20240924,140200,116434545,2500,2505,2505,2500,453
|
|
20240924,140100,115302030,2505,2505,2505,2505,3
|
|
20240924,140000,115294515,2495,2495,2495,2495,0
|
|
20240924,135900,115294515,2495,2495,2495,2495,2
|
|
20240924,135800,115289525,2495,2495,2495,2495,0
|
|
20240924,135700,115289525,2495,2505,2505,2490,3821
|
|
20240924,135600,105761955,2505,2505,2505,2505,0
|
|
20240924,135500,105761955,2505,2510,2510,2505,828
|
|
20240924,135400,103686695,2515,2515,2515,2515,0
|
|
20240924,135300,103686695,2515,2515,2515,2515,0
|
|
20240924,135200,103686695,2515,2515,2515,2515,0
|
|
20240924,135100,103686695,2515,2515,2515,2515,0
|
|
20240924,135000,103686695,2515,2515,2515,2515,0
|
|
20240924,134900,103686695,2515,2515,2515,2515,0
|
|
20240924,134800,103686695,2515,2515,2515,2515,0
|
|
20240924,134700,103686695,2515,2515,2515,2515,0
|
|
20240924,134600,103686695,2515,2515,2515,2515,0
|
|
20240924,134500,103686695,2515,2515,2515,2515,0
|
|
20240924,134400,103686695,2515,2515,2515,2515,0
|
|
20240924,134300,103686695,2515,2515,2515,2515,0
|
|
20240924,134200,103686695,2515,2515,2515,2515,0
|
|
20240924,134100,103686695,2515,2515,2515,2515,0
|
|
20240924,134000,103686695,2515,2515,2515,2515,1
|
|
20240924,133900,103684180,2510,2510,2510,2510,0
|
|
20240924,133800,103684180,2510,2515,2515,2510,457
|
|
20240924,133700,102537105,2510,2515,2515,2510,3
|
|
20240924,133600,102529565,2515,2515,2515,2515,0
|
|
20240924,133500,102529565,2515,2515,2515,2515,0
|
|
20240924,133400,102529565,2515,2515,2515,2515,0
|
|
20240924,133300,102529565,2515,2515,2515,2515,5
|
|
20240924,133200,102516990,2515,2515,2515,2515,0
|
|
20240924,133100,102516990,2515,2515,2515,2515,0
|
|
20240924,133000,102516990,2515,2515,2515,2515,1
|
|
20240924,132900,102514475,2515,2515,2515,2515,1
|
|
20240924,132800,102511960,2510,2510,2510,2510,0
|
|
20240924,132700,102511960,2510,2510,2510,2510,20
|
|
20240924,132600,102461760,2510,2510,2510,2510,0
|
|
20240924,132500,102461760,2510,2510,2510,2510,88
|
|
20240924,132400,102240880,2505,2505,2505,2505,262
|
|
20240924,132300,101584570,2495,2495,2495,2495,100
|
|
20240924,132200,101335070,2495,2495,2495,2495,0
|
|
20240924,132100,101335070,2495,2495,2495,2495,30
|
|
20240924,132000,101260220,2495,2495,2495,2495,0
|
|
20240924,131900,101260220,2495,2495,2495,2495,0
|
|
20240924,131800,101260220,2495,2495,2495,2495,0
|
|
20240924,131700,101260220,2495,2495,2495,2495,0
|
|
20240924,131600,101260220,2495,2495,2495,2495,0
|
|
20240924,131500,101260220,2495,2495,2495,2495,406
|
|
20240924,131400,100247250,2495,2495,2495,2495,4
|
|
20240924,131300,100237270,2490,2490,2490,2490,422
|
|
20240924,131200,99186490,2490,2490,2490,2490,0
|
|
20240924,131100,99186490,2490,2490,2490,2490,0
|
|
20240924,131000,99186490,2490,2490,2490,2490,0
|
|
20240924,130900,99186490,2490,2490,2490,2490,0
|
|
20240924,130800,99186490,2490,2490,2490,2490,0
|
|
20240924,130700,99186490,2490,2490,2490,2490,0
|
|
20240924,130600,99186490,2490,2490,2490,2490,0
|
|
20240924,130500,99186490,2490,2490,2490,2490,0
|
|
20240924,130400,99186490,2490,2490,2490,2490,423
|
|
20240924,130300,98133220,2480,2480,2480,2480,763
|
|
20240924,130200,96240980,2485,2490,2490,2485,3110
|
|
20240924,130100,88507235,2500,2500,2500,2500,0
|
|
20240924,130000,88507235,2500,2500,2500,2500,0
|
|
20240924,125900,88507235,2500,2500,2500,2500,0
|
|
20240924,125800,88507235,2500,2500,2500,2500,0
|
|
20240924,125700,88507235,2500,2500,2500,2500,0
|
|
20240924,125600,88507235,2500,2500,2500,2500,0
|
|
20240924,125500,88507235,2500,2500,2500,2500,0
|
|
20240924,125400,88507235,2500,2500,2500,2500,0
|
|
20240924,125300,88507235,2500,2500,2500,2500,0
|
|
20240924,125200,88507235,2500,2500,2500,2500,0
|
|
20240924,125100,88507235,2500,2500,2500,2500,0
|
|
20240924,125000,88507235,2500,2500,2500,2500,100
|
|
20240924,124900,88257235,2490,2490,2490,2490,0
|
|
20240924,124800,88257235,2490,2490,2490,2490,0
|
|
20240924,124700,88257235,2490,2490,2490,2490,0
|
|
20240924,124600,88257235,2490,2490,2490,2490,81
|
|
20240924,124500,88055545,2500,2495,2500,2495,195
|
|
20240924,124400,87568520,2495,2495,2495,2495,5
|
|
20240924,124300,87556045,2495,2495,2495,2495,10
|
|
20240924,124200,87531095,2495,2495,2495,2495,20
|
|
20240924,124100,87481195,2495,2495,2495,2495,4
|
|
20240924,124000,87471215,2495,2495,2495,2495,2
|
|
20240924,123900,87466225,2495,2495,2495,2495,23
|
|
20240924,123800,87408840,2495,2495,2495,2495,1
|
|
20240924,123700,87406345,2495,2490,2495,2490,301
|
|
20240924,123600,86655355,2490,2490,2490,2490,0
|
|
20240924,123500,86655355,2490,2490,2490,2490,29
|
|
20240924,123400,86583145,2485,2485,2485,2485,0
|
|
20240924,123300,86583145,2485,2485,2485,2485,0
|
|
20240924,123200,86583145,2485,2485,2485,2485,0
|
|
20240924,123100,86583145,2485,2485,2485,2485,0
|
|
20240924,123000,86583145,2485,2485,2485,2485,0
|
|
20240924,122900,86583145,2485,2495,2495,2485,1000
|
|
20240924,122800,84092530,2495,2495,2495,2495,0
|
|
20240924,122700,84092530,2495,2495,2495,2495,0
|
|
20240924,122600,84092530,2495,2495,2495,2495,0
|
|
20240924,122500,84092530,2495,2495,2495,2495,0
|
|
20240924,122400,84092530,2495,2495,2495,2495,0
|
|
20240924,122300,84092530,2495,2495,2495,2495,0
|
|
20240924,122200,84092530,2495,2495,2495,2495,0
|
|
20240924,122100,84092530,2495,2495,2495,2495,0
|
|
20240924,122000,84092530,2495,2495,2495,2495,0
|
|
20240924,121900,84092530,2495,2495,2495,2495,0
|
|
20240924,121800,84092530,2495,2500,2500,2495,485
|
|
20240924,121700,82880155,2500,2500,2500,2500,0
|
|
20240924,121600,82880155,2500,2500,2500,2500,0
|
|
20240924,121500,82880155,2500,2500,2500,2500,0
|
|
20240924,121400,82880155,2500,2500,2500,2500,0
|
|
20240924,121300,82880155,2500,2500,2500,2500,0
|
|
20240924,121200,82880155,2500,2500,2500,2500,0
|
|
20240924,121100,82880155,2500,2500,2500,2500,0
|
|
20240924,121000,82880155,2500,2500,2500,2500,26
|
|
20240924,120900,82815155,2500,2500,2500,2500,0
|
|
20240924,120800,82815155,2500,2500,2500,2500,0
|
|
20240924,120700,82815155,2500,2500,2500,2500,0
|
|
20240924,120600,82815155,2500,2500,2500,2500,0
|
|
20240924,120500,82815155,2500,2500,2500,2500,0
|
|
20240924,120400,82815155,2500,2500,2500,2500,0
|
|
20240924,120300,82815155,2500,2500,2500,2500,0
|
|
20240924,120200,82815155,2500,2500,2500,2500,485
|
|
20240924,120100,81602655,2500,2500,2500,2500,0
|
|
20240924,120000,81602655,2500,2500,2500,2500,445
|
|
20240924,115900,80490155,2495,2495,2495,2495,0
|
|
20240924,115800,80490155,2495,2495,2495,2495,0
|
|
20240924,115700,80490155,2495,2495,2495,2495,0
|
|
20240924,115600,80490155,2495,2495,2495,2495,0
|
|
20240924,115500,80490155,2495,2495,2495,2495,0
|
|
20240924,115400,80490155,2495,2495,2495,2495,0
|
|
20240924,115300,80490155,2495,2495,2495,2495,0
|
|
20240924,115200,80490155,2495,2495,2495,2495,0
|
|
20240924,115100,80490155,2495,2495,2495,2495,0
|
|
20240924,115000,80490155,2495,2495,2495,2495,0
|
|
20240924,114900,80490155,2495,2495,2495,2495,0
|
|
20240924,114800,80490155,2495,2495,2495,2495,0
|
|
20240924,114700,80490155,2495,2495,2495,2495,0
|
|
20240924,114600,80490155,2495,2495,2495,2495,0
|
|
20240924,114500,80490155,2495,2495,2495,2495,0
|
|
20240924,114400,80490155,2495,2495,2495,2495,0
|
|
20240924,114300,80490155,2495,2495,2495,2495,0
|
|
20240924,114200,80490155,2495,2495,2495,2495,0
|
|
20240924,114100,80490155,2495,2495,2495,2495,0
|
|
20240924,114000,80490155,2495,2495,2495,2495,0
|
|
20240924,113900,80490155,2495,2495,2495,2495,0
|
|
20240924,113800,80490155,2495,2495,2495,2495,0
|
|
20240924,113700,80490155,2495,2510,2510,2495,486
|
|
20240924,113600,79272720,2505,2505,2505,2505,11
|
|
20240924,113500,79245165,2510,2510,2510,2510,0
|
|
20240924,113400,79245165,2510,2510,2510,2510,0
|
|
20240924,113300,79245165,2510,2510,2510,2510,0
|
|
20240924,113200,79245165,2510,2510,2510,2510,0
|
|
20240924,113100,79245165,2510,2510,2510,2510,100
|
|
20240924,113000,78994165,2505,2505,2505,2505,0
|
|
20240924,112900,78994165,2505,2505,2505,2505,0
|
|
20240924,112800,78994165,2505,2505,2505,2505,0
|
|
20240924,112700,78994165,2505,2505,2505,2505,5
|
|
20240924,112600,78981640,2505,2505,2505,2505,0
|
|
20240924,112500,78981640,2505,2505,2505,2505,0
|
|
20240924,112400,78981640,2505,2505,2505,2505,1
|
|
20240924,112300,78979135,2505,2505,2505,2505,0
|
|
20240924,112200,78979135,2505,2505,2505,2505,198
|
|
20240924,112100,78483145,2495,2495,2495,2495,1
|
|
20240924,112000,78480650,2495,2495,2495,2495,0
|
|
20240924,111900,78480650,2495,2495,2495,2495,0
|
|
20240924,111800,78480650,2495,2495,2495,2495,0
|
|
20240924,111700,78480650,2495,2495,2495,2495,0
|
|
20240924,111600,78480650,2495,2495,2495,2495,0
|
|
20240924,111500,78480650,2495,2495,2495,2495,0
|
|
20240924,111400,78480650,2495,2495,2495,2495,0
|
|
20240924,111300,78480650,2495,2495,2495,2495,0
|
|
20240924,111200,78480650,2495,2495,2495,2495,1
|
|
20240924,111100,78478155,2490,2495,2495,2490,1201
|
|
20240924,111000,75485765,2495,2495,2495,2495,0
|
|
20240924,110900,75485765,2495,2495,2495,2495,1
|
|
20240924,110800,75483270,2495,2495,2495,2495,0
|
|
20240924,110700,75483270,2495,2495,2495,2495,0
|
|
20240924,110600,75483270,2495,2510,2510,2495,200
|
|
20240924,110500,74981780,2510,2510,2510,2510,0
|
|
20240924,110400,74981780,2510,2510,2510,2510,0
|
|
20240924,110300,74981780,2510,2510,2510,2510,0
|
|
20240924,110200,74981780,2510,2510,2510,2510,0
|
|
20240924,110100,74981780,2510,2510,2510,2510,0
|
|
20240924,110000,74981780,2510,2510,2510,2510,0
|
|
20240924,105900,74981780,2510,2510,2510,2510,0
|
|
20240924,105800,74981780,2510,2510,2510,2510,0
|
|
20240924,105700,74981780,2510,2510,2510,2510,0
|
|
20240924,105600,74981780,2510,2510,2515,2510,61
|
|
20240924,105500,74828595,2515,2510,2515,2510,40
|
|
20240924,105400,74728000,2500,2500,2500,2500,0
|
|
20240924,105300,74728000,2500,2500,2500,2500,0
|
|
20240924,105200,74728000,2500,2500,2500,2500,0
|
|
20240924,105100,74728000,2500,2500,2500,2500,0
|
|
20240924,105000,74728000,2500,2500,2500,2500,0
|
|
20240924,104900,74728000,2500,2500,2500,2500,134
|
|
20240924,104800,74393000,2500,2510,2510,2500,201
|
|
20240924,104700,73890490,2500,2500,2500,2500,20
|
|
20240924,104600,73840490,2500,2500,2500,2500,0
|
|
20240924,104500,73840490,2500,2500,2500,2500,0
|
|
20240924,104400,73840490,2500,2500,2515,2500,4305
|
|
20240924,104300,63026485,2500,2495,2500,2495,3300
|
|
20240924,104200,54788190,2485,2485,2485,2485,0
|
|
20240924,104100,54788190,2485,2485,2485,2485,0
|
|
20240924,104000,54788190,2485,2490,2490,2485,3
|
|
20240924,103900,54780725,2495,2490,2495,2485,2209
|
|
20240924,103800,49276165,2490,2495,2495,2490,500
|
|
20240924,103700,48030815,2500,2500,2500,2500,0
|
|
20240924,103600,48030815,2500,2500,2500,2500,0
|
|
20240924,103500,48030815,2500,2500,2500,2500,0
|
|
20240924,103400,48030815,2500,2500,2500,2500,0
|
|
20240924,103300,48030815,2500,2505,2505,2500,1325
|
|
20240924,103200,44718310,2505,2505,2505,2505,1
|
|
20240924,103100,44715805,2510,2510,2510,2510,0
|
|
20240924,103000,44715805,2510,2510,2510,2510,100
|
|
20240924,102900,44464805,2505,2505,2505,2505,0
|
|
20240924,102800,44464805,2505,2505,2505,2505,0
|
|
20240924,102700,44464805,2505,2505,2505,2505,2
|
|
20240924,102600,44459795,2500,2500,2500,2500,0
|
|
20240924,102500,44459795,2500,2500,2500,2500,100
|
|
20240924,102400,44209795,2495,2495,2495,2495,0
|
|
20240924,102300,44209795,2495,2495,2495,2495,0
|
|
20240924,102200,44209795,2495,2495,2495,2495,0
|
|
20240924,102100,44209795,2495,2495,2495,2495,0
|
|
20240924,102000,44209795,2495,2495,2495,2495,0
|
|
20240924,101900,44209795,2495,2495,2495,2495,0
|
|
20240924,101800,44209795,2495,2495,2495,2495,15
|
|
20240924,101700,44172370,2495,2495,2495,2495,927
|
|
20240924,101600,41859505,2495,2495,2495,2495,1
|
|
20240924,101500,41857010,2490,2495,2495,2490,260
|
|
20240924,101400,41208510,2490,2490,2490,2490,100
|
|
20240924,101300,40959510,2495,2495,2495,2495,3
|
|
20240924,101200,40952025,2495,2495,2495,2495,0
|
|
20240924,101100,40952025,2495,2495,2495,2495,0
|
|
20240924,101000,40952025,2495,2495,2495,2495,110
|
|
20240924,100900,40677575,2495,2495,2495,2495,0
|
|
20240924,100800,40677575,2495,2495,2495,2495,15
|
|
20240924,100700,40640150,2495,2495,2495,2495,212
|
|
20240924,100600,40111210,2485,2485,2485,2485,0
|
|
20240924,100500,40111210,2485,2485,2485,2485,0
|
|
20240924,100400,40111210,2485,2490,2490,2485,350
|
|
20240924,100300,39241210,2490,2495,2495,2490,618
|
|
20240924,100200,37702385,2495,2495,2495,2495,0
|
|
20240924,100100,37702385,2495,2505,2505,2495,3595
|
|
20240924,100000,28717115,2510,2510,2510,2510,0
|
|
20240924,095900,28717115,2510,2510,2510,2510,20
|
|
20240924,095800,28666915,2505,2505,2505,2505,0
|
|
20240924,095700,28666915,2505,2505,2505,2505,0
|
|
20240924,095600,28666915,2505,2510,2510,2505,767
|
|
20240924,095500,26745080,2505,2505,2505,2505,0
|
|
20240924,095400,26745080,2505,2505,2505,2505,0
|
|
20240924,095300,26745080,2505,2505,2505,2505,10
|
|
20240924,095200,26720030,2505,2505,2505,2505,0
|
|
20240924,095100,26720030,2505,2505,2505,2505,0
|
|
20240924,095000,26720030,2505,2510,2510,2505,897
|
|
20240924,094900,24473015,2505,2505,2505,2505,0
|
|
20240924,094800,24473015,2505,2505,2505,2505,0
|
|
20240924,094700,24473015,2505,2505,2505,2505,0
|
|
20240924,094600,24473015,2505,2515,2520,2505,1358
|
|
20240924,094500,21061505,2520,2520,2520,2520,0
|
|
20240924,094400,21061505,2520,2520,2520,2520,0
|
|
20240924,094300,21061505,2520,2520,2520,2520,0
|
|
20240924,094200,21061505,2520,2520,2520,2520,0
|
|
20240924,094100,21061505,2520,2520,2520,2520,0
|
|
20240924,094000,21061505,2520,2520,2520,2520,0
|
|
20240924,093900,21061505,2520,2520,2520,2520,0
|
|
20240924,093800,21061505,2520,2520,2520,2520,10
|
|
20240924,093700,21036305,2515,2515,2515,2515,0
|
|
20240924,093600,21036305,2515,2515,2515,2515,547
|
|
20240924,093500,19660600,2515,2515,2515,2515,135
|
|
20240924,093400,19321075,2515,2515,2515,2515,1010
|
|
20240924,093300,16780925,2515,2515,2515,2515,403
|
|
20240924,093200,15767380,2515,2515,2515,2510,161
|
|
20240924,093100,15363205,2515,2515,2515,2515,100
|
|
20240924,093000,15111705,2515,2515,2515,2515,117
|
|
20240924,092900,14817450,2515,2515,2515,2515,0
|
|
20240924,092800,14817450,2515,2515,2515,2515,10
|
|
20240924,092700,14792300,2515,2515,2515,2515,285
|
|
20240924,092600,14075525,2520,2520,2520,2520,0
|
|
20240924,092500,14075525,2520,2520,2520,2520,0
|
|
20240924,092400,14075525,2520,2520,2520,2515,365
|
|
20240924,092300,13157475,2520,2520,2520,2520,0
|
|
20240924,092200,13157475,2520,2520,2520,2520,0
|
|
20240924,092100,13157475,2520,2520,2520,2520,1000
|
|
20240924,092000,10637475,2520,2520,2520,2520,0
|
|
20240924,091900,10637475,2520,2520,2520,2520,0
|
|
20240924,091800,10637475,2520,2520,2520,2520,45
|
|
20240924,091700,10524075,2520,2515,2520,2515,553
|
|
20240924,091600,9133015,2515,2515,2515,2515,2000
|
|
20240924,091500,4103015,2515,2515,2515,2515,0
|
|
20240924,091400,4103015,2515,2515,2515,2515,21
|
|
20240924,091300,4050200,2520,2520,2520,2520,566
|
|
20240924,091200,2623880,2520,2520,2520,2520,30
|
|
20240924,091100,2548280,2520,2520,2520,2520,0
|
|
20240924,091000,2548280,2520,2520,2520,2520,0
|
|
20240924,090900,2548280,2520,2525,2525,2520,365
|
|
20240924,090800,1628455,2530,2535,2535,2530,210
|
|
20240924,090700,1097130,2540,2540,2540,2540,0
|
|
20240924,090600,1097130,2540,2540,2540,2540,134
|
|
20240924,090500,756770,2540,2540,2540,2540,0
|
|
20240924,090400,756770,2540,2540,2540,2540,0
|
|
20240924,090300,756770,2540,2540,2540,2540,0
|
|
20240924,090200,756770,2540,2545,2545,2540,59
|
|
20240924,090100,606900,2550,2550,2550,2550,88
|
|
20240924,090000,382500,2550,2550,2550,2550,150
|