604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,190100,218852070,2435,2435,2435,2435,420
|
|
20240925,190000,218852070,2435,2435,2435,2435,0
|
|
20240925,185900,218852070,2435,2435,2435,2435,0
|
|
20240925,185800,218852070,2435,2435,2435,2435,0
|
|
20240925,185700,218852070,2435,2435,2435,2435,0
|
|
20240925,185600,218852070,2435,2435,2435,2435,0
|
|
20240925,185500,218852070,2435,2435,2435,2435,0
|
|
20240925,185400,218852070,2435,2435,2435,2435,0
|
|
20240925,185300,218852070,2435,2435,2435,2435,0
|
|
20240925,185200,218852070,2435,2435,2435,2435,0
|
|
20240925,185100,218852070,2435,2435,2435,2435,0
|
|
20240925,185000,218852070,2435,2435,2435,2435,0
|
|
20240925,184900,218852070,2435,2435,2435,2435,0
|
|
20240925,184800,218852070,2435,2435,2435,2435,0
|
|
20240925,184700,218852070,2435,2435,2435,2435,0
|
|
20240925,184600,218852070,2435,2435,2435,2435,0
|
|
20240925,184500,218852070,2435,2435,2435,2435,0
|
|
20240925,184400,218852070,2435,2435,2435,2435,0
|
|
20240925,184300,218852070,2435,2435,2435,2435,0
|
|
20240925,184200,218852070,2435,2435,2435,2435,0
|
|
20240925,184100,218852070,2435,2435,2435,2435,0
|
|
20240925,184000,218852070,2435,2435,2435,2435,0
|
|
20240925,183900,218852070,2435,2435,2435,2435,0
|
|
20240925,183800,218852070,2435,2435,2435,2435,0
|
|
20240925,183700,218852070,2435,2435,2435,2435,0
|
|
20240925,183600,218852070,2435,2435,2435,2435,0
|
|
20240925,183500,218852070,2435,2435,2435,2435,0
|
|
20240925,183400,218852070,2435,2435,2435,2435,0
|
|
20240925,183300,218852070,2435,2435,2435,2435,0
|
|
20240925,183200,218852070,2435,2435,2435,2435,0
|
|
20240925,183100,218852070,2435,2435,2435,2435,420
|
|
20240925,183000,218852070,2435,2435,2435,2435,0
|
|
20240925,182900,218852070,2435,2435,2435,2435,0
|
|
20240925,182800,218852070,2435,2435,2435,2435,0
|
|
20240925,182700,218852070,2435,2435,2435,2435,0
|
|
20240925,182600,218852070,2435,2435,2435,2435,0
|
|
20240925,182500,218852070,2435,2435,2435,2435,0
|
|
20240925,182400,218852070,2435,2435,2435,2435,0
|
|
20240925,182300,218852070,2435,2435,2435,2435,0
|
|
20240925,182200,218852070,2435,2435,2435,2435,0
|
|
20240925,182100,218852070,2435,2435,2435,2435,0
|
|
20240925,182000,218852070,2435,2435,2435,2435,0
|
|
20240925,181900,218852070,2435,2435,2435,2435,0
|
|
20240925,181800,218852070,2435,2435,2435,2435,0
|
|
20240925,181700,218852070,2435,2435,2435,2435,0
|
|
20240925,181600,218852070,2435,2435,2435,2435,0
|
|
20240925,181500,218852070,2435,2435,2435,2435,0
|
|
20240925,181400,218852070,2435,2435,2435,2435,0
|
|
20240925,181300,218852070,2435,2435,2435,2435,0
|
|
20240925,181200,218852070,2435,2435,2435,2435,0
|
|
20240925,181100,218852070,2435,2435,2435,2435,0
|
|
20240925,181000,218852070,2435,2435,2435,2435,0
|
|
20240925,180900,218852070,2435,2435,2435,2435,0
|
|
20240925,180800,218852070,2435,2435,2435,2435,0
|
|
20240925,180700,218852070,2435,2435,2435,2435,0
|
|
20240925,180600,218852070,2435,2435,2435,2435,0
|
|
20240925,180500,218852070,2435,2435,2435,2435,0
|
|
20240925,180400,218852070,2435,2435,2435,2435,0
|
|
20240925,180300,218852070,2435,2435,2435,2435,0
|
|
20240925,180200,218852070,2435,2435,2435,2435,0
|
|
20240925,180100,218852070,2435,2435,2435,2435,420
|
|
20240925,180000,218852070,2435,2435,2435,2435,0
|
|
20240925,175900,218852070,2435,2435,2435,2435,0
|
|
20240925,175800,218852070,2435,2435,2435,2435,0
|
|
20240925,175700,218852070,2435,2435,2435,2435,0
|
|
20240925,175600,218852070,2435,2435,2435,2435,0
|
|
20240925,175500,218852070,2435,2435,2435,2435,0
|
|
20240925,175400,218852070,2435,2435,2435,2435,0
|
|
20240925,175300,218852070,2435,2435,2435,2435,0
|
|
20240925,175200,218852070,2435,2435,2435,2435,0
|
|
20240925,175100,218852070,2435,2435,2435,2435,0
|
|
20240925,175000,218852070,2435,2435,2435,2435,0
|
|
20240925,174900,218852070,2435,2435,2435,2435,0
|
|
20240925,174800,218852070,2435,2435,2435,2435,0
|
|
20240925,174700,218852070,2435,2435,2435,2435,0
|
|
20240925,174600,218852070,2435,2435,2435,2435,0
|
|
20240925,174500,218852070,2435,2435,2435,2435,0
|
|
20240925,174400,218852070,2435,2435,2435,2435,0
|
|
20240925,174300,218852070,2435,2435,2435,2435,0
|
|
20240925,174200,218852070,2435,2435,2435,2435,0
|
|
20240925,174100,218852070,2435,2435,2435,2435,0
|
|
20240925,174000,218852070,2435,2435,2435,2435,0
|
|
20240925,173900,218852070,2435,2435,2435,2435,0
|
|
20240925,173800,218852070,2435,2435,2435,2435,0
|
|
20240925,173700,218852070,2435,2435,2435,2435,0
|
|
20240925,173600,218852070,2435,2435,2435,2435,0
|
|
20240925,173500,218852070,2435,2435,2435,2435,0
|
|
20240925,173400,218852070,2435,2435,2435,2435,0
|
|
20240925,173300,218852070,2435,2435,2435,2435,0
|
|
20240925,173200,218852070,2435,2435,2435,2435,0
|
|
20240925,173100,218852070,2435,2435,2435,2435,420
|
|
20240925,173000,218852070,2435,2435,2435,2435,0
|
|
20240925,172900,218852070,2435,2435,2435,2435,0
|
|
20240925,172800,218852070,2435,2435,2435,2435,0
|
|
20240925,172700,218852070,2435,2435,2435,2435,0
|
|
20240925,172600,218852070,2435,2435,2435,2435,0
|
|
20240925,172500,218852070,2435,2435,2435,2435,0
|
|
20240925,172400,218852070,2435,2435,2435,2435,0
|
|
20240925,172300,218852070,2435,2435,2435,2435,0
|
|
20240925,172200,218852070,2435,2435,2435,2435,0
|
|
20240925,172100,218852070,2435,2435,2435,2435,0
|
|
20240925,172000,218852070,2435,2435,2435,2435,0
|
|
20240925,171900,218852070,2435,2435,2435,2435,0
|
|
20240925,171800,218852070,2435,2435,2435,2435,0
|
|
20240925,171700,218852070,2435,2435,2435,2435,0
|
|
20240925,171600,218852070,2435,2435,2435,2435,0
|
|
20240925,171500,218852070,2435,2435,2435,2435,0
|
|
20240925,171400,218852070,2435,2435,2435,2435,0
|
|
20240925,171300,218852070,2435,2435,2435,2435,0
|
|
20240925,171200,218852070,2435,2435,2435,2435,0
|
|
20240925,171100,218852070,2435,2435,2435,2435,0
|
|
20240925,171000,218852070,2435,2435,2435,2435,0
|
|
20240925,170900,218852070,2435,2435,2435,2435,0
|
|
20240925,170800,218852070,2435,2435,2435,2435,0
|
|
20240925,170700,218852070,2435,2435,2435,2435,0
|
|
20240925,170600,218852070,2435,2435,2435,2435,0
|
|
20240925,170500,218852070,2435,2435,2435,2435,0
|
|
20240925,170400,218852070,2435,2435,2435,2435,0
|
|
20240925,170300,218852070,2435,2435,2435,2435,0
|
|
20240925,170200,218852070,2435,2435,2435,2435,0
|
|
20240925,170100,218852070,2435,2435,2435,2435,420
|
|
20240925,170000,218852070,2435,2435,2435,2435,0
|
|
20240925,165900,218852070,2435,2435,2435,2435,0
|
|
20240925,165800,218852070,2435,2435,2435,2435,0
|
|
20240925,165700,218852070,2435,2435,2435,2435,0
|
|
20240925,165600,218852070,2435,2435,2435,2435,0
|
|
20240925,165500,218852070,2435,2435,2435,2435,0
|
|
20240925,165400,218852070,2435,2435,2435,2435,0
|
|
20240925,165300,218852070,2435,2435,2435,2435,0
|
|
20240925,165200,218852070,2435,2435,2435,2435,0
|
|
20240925,165100,218852070,2435,2435,2435,2435,0
|
|
20240925,165000,218852070,2435,2435,2435,2435,0
|
|
20240925,164900,218852070,2435,2435,2435,2435,0
|
|
20240925,164800,218852070,2435,2435,2435,2435,0
|
|
20240925,164700,218852070,2435,2435,2435,2435,0
|
|
20240925,164600,218852070,2435,2435,2435,2435,0
|
|
20240925,164500,218852070,2435,2435,2435,2435,0
|
|
20240925,164400,218852070,2435,2435,2435,2435,0
|
|
20240925,164300,218852070,2435,2435,2435,2435,0
|
|
20240925,164200,218852070,2435,2435,2435,2435,0
|
|
20240925,164100,218852070,2435,2435,2435,2435,0
|
|
20240925,164000,218852070,2435,2435,2435,2435,0
|
|
20240925,163900,218852070,2435,2435,2435,2435,0
|
|
20240925,163800,218852070,2435,2435,2435,2435,0
|
|
20240925,163700,218852070,2435,2435,2435,2435,0
|
|
20240925,163600,218852070,2435,2435,2435,2435,0
|
|
20240925,163500,218852070,2435,2435,2435,2435,0
|
|
20240925,163400,218852070,2435,2435,2435,2435,0
|
|
20240925,163300,218852070,2435,2435,2435,2435,0
|
|
20240925,163200,218852070,2435,2435,2435,2435,0
|
|
20240925,163100,218852070,2435,2435,2435,2435,420
|
|
20240925,163000,218852070,2435,2435,2435,2435,0
|
|
20240925,162900,218852070,2435,2435,2435,2435,0
|
|
20240925,162800,218852070,2435,2435,2435,2435,0
|
|
20240925,162700,218852070,2435,2435,2435,2435,0
|
|
20240925,162600,218852070,2435,2435,2435,2435,0
|
|
20240925,162500,218852070,2435,2435,2435,2435,0
|
|
20240925,162400,218852070,2435,2435,2435,2435,0
|
|
20240925,162300,218852070,2435,2435,2435,2435,0
|
|
20240925,162200,218852070,2435,2435,2435,2435,0
|
|
20240925,162100,218852070,2435,2435,2435,2435,0
|
|
20240925,162000,218852070,2435,2435,2435,2435,0
|
|
20240925,161900,218852070,2435,2435,2435,2435,0
|
|
20240925,161800,218852070,2435,2435,2435,2435,0
|
|
20240925,161700,218852070,2435,2435,2435,2435,0
|
|
20240925,161600,218852070,2435,2435,2435,2435,0
|
|
20240925,161500,218852070,2435,2435,2435,2435,0
|
|
20240925,161400,218852070,2435,2435,2435,2435,0
|
|
20240925,161300,218852070,2435,2435,2435,2435,0
|
|
20240925,161200,218852070,2435,2435,2435,2435,0
|
|
20240925,161100,218852070,2435,2435,2435,2435,0
|
|
20240925,161000,218852070,2435,2435,2435,2435,0
|
|
20240925,160900,218852070,2435,2435,2435,2435,0
|
|
20240925,160800,218852070,2435,2435,2435,2435,0
|
|
20240925,160700,218852070,2435,2435,2435,2435,0
|
|
20240925,160600,218852070,2435,2435,2435,2435,0
|
|
20240925,160500,218852070,2435,2435,2435,2435,0
|
|
20240925,160400,218852070,2435,2435,2435,2435,0
|
|
20240925,160300,218852070,2435,2435,2435,2435,0
|
|
20240925,160200,218852070,2435,2435,2435,2435,0
|
|
20240925,160100,218852070,2435,2435,2435,2435,420
|
|
20240925,160000,218852070,2435,2435,2435,2435,0
|
|
20240925,155900,218852070,2435,2435,2435,2435,0
|
|
20240925,155800,218852070,2435,2435,2435,2435,0
|
|
20240925,155700,218852070,2435,2435,2435,2435,0
|
|
20240925,155600,218852070,2435,2435,2435,2435,0
|
|
20240925,155500,218852070,2435,2435,2435,2435,0
|
|
20240925,155400,218852070,2435,2435,2435,2435,0
|
|
20240925,155300,218852070,2435,2435,2435,2435,0
|
|
20240925,155200,218852070,2435,2435,2435,2435,0
|
|
20240925,155100,218852070,2435,2435,2435,2435,0
|
|
20240925,155000,218852070,2435,2435,2435,2435,0
|
|
20240925,154900,218852070,2435,2435,2435,2435,0
|
|
20240925,154800,218852070,2435,2435,2435,2435,0
|
|
20240925,154700,218852070,2435,2435,2435,2435,0
|
|
20240925,154600,218852070,2435,2435,2435,2435,0
|
|
20240925,154500,218852070,2435,2435,2435,2435,0
|
|
20240925,154400,218852070,2435,2435,2435,2435,0
|
|
20240925,154300,218852070,2435,2435,2435,2435,0
|
|
20240925,154200,218852070,2435,2435,2435,2435,0
|
|
20240925,154100,218852070,2435,2435,2435,2435,0
|
|
20240925,154000,218852070,2435,2435,2435,2435,0
|
|
20240925,153900,218852070,2435,2435,2435,2435,0
|
|
20240925,153800,218852070,2435,2435,2435,2435,0
|
|
20240925,153700,218852070,2435,2435,2435,2435,0
|
|
20240925,153600,218852070,2435,2435,2435,2435,0
|
|
20240925,153500,218852070,2435,2435,2435,2435,0
|
|
20240925,153400,218852070,2435,2435,2435,2435,0
|
|
20240925,153300,218852070,2435,2435,2435,2435,0
|
|
20240925,153200,218852070,2435,2435,2435,2435,0
|
|
20240925,153100,218852070,2435,2435,2435,2435,420
|
|
20240925,153000,218852070,2435,2435,2435,2435,420
|
|
20240925,152900,217829370,2450,2450,2450,2450,0
|
|
20240925,152800,217829370,2450,2450,2450,2450,0
|
|
20240925,152700,217829370,2450,2450,2450,2450,0
|
|
20240925,152600,217829370,2450,2450,2450,2450,0
|
|
20240925,152500,217829370,2450,2450,2450,2450,0
|
|
20240925,152400,217829370,2450,2450,2450,2450,0
|
|
20240925,152300,217829370,2450,2450,2450,2450,0
|
|
20240925,152200,217829370,2450,2450,2450,2450,0
|
|
20240925,152100,217829370,2450,2450,2450,2450,0
|
|
20240925,152000,217829370,2450,2450,2450,2450,0
|
|
20240925,151900,217829370,2450,2460,2460,2450,37
|
|
20240925,151800,217738700,2455,2460,2460,2455,22
|
|
20240925,151700,217684590,2460,2460,2460,2460,0
|
|
20240925,151600,217684590,2460,2460,2460,2460,0
|
|
20240925,151500,217684590,2460,2460,2460,2460,0
|
|
20240925,151400,217684590,2460,2460,2460,2460,0
|
|
20240925,151300,217684590,2460,2460,2460,2460,0
|
|
20240925,151200,217684590,2460,2460,2460,2460,0
|
|
20240925,151100,217684590,2460,2460,2460,2460,22
|
|
20240925,151000,217630470,2460,2450,2460,2450,5
|
|
20240925,150900,217618210,2450,2440,2450,2440,239
|
|
20240925,150800,217034660,2450,2450,2450,2450,1005
|
|
20240925,150700,214572410,2450,2450,2450,2450,45
|
|
20240925,150600,214462160,2435,2435,2435,2435,0
|
|
20240925,150500,214462160,2435,2435,2435,2435,0
|
|
20240925,150400,214462160,2435,2435,2435,2435,43
|
|
20240925,150300,214357455,2435,2435,2435,2435,0
|
|
20240925,150200,214357455,2435,2435,2435,2435,44
|
|
20240925,150100,214250315,2445,2445,2445,2445,0
|
|
20240925,150000,214250315,2445,2445,2445,2445,167
|
|
20240925,145900,213842000,2445,2445,2445,2430,6785
|
|
20240925,145800,197273265,2450,2450,2450,2450,0
|
|
20240925,145700,197273265,2450,2450,2450,2450,25
|
|
20240925,145600,197212015,2450,2450,2450,2450,10
|
|
20240925,145500,197187515,2450,2450,2450,2450,10
|
|
20240925,145400,197163015,2445,2445,2445,2445,0
|
|
20240925,145300,197163015,2445,2445,2445,2445,0
|
|
20240925,145200,197163015,2445,2450,2450,2445,1003
|
|
20240925,145100,194708765,2450,2450,2450,2450,971
|
|
20240925,145000,192329815,2455,2455,2455,2455,0
|
|
20240925,144900,192329815,2455,2455,2455,2455,0
|
|
20240925,144800,192329815,2455,2455,2455,2455,0
|
|
20240925,144700,192329815,2455,2460,2460,2455,558
|
|
20240925,144600,190959565,2460,2465,2465,2460,169
|
|
20240925,144500,190543245,2465,2465,2465,2465,111
|
|
20240925,144400,190269630,2465,2465,2465,2465,223
|
|
20240925,144300,189719935,2465,2465,2465,2465,1
|
|
20240925,144200,189717470,2460,2460,2460,2460,0
|
|
20240925,144100,189717470,2460,2460,2460,2460,53
|
|
20240925,144000,189587090,2460,2460,2460,2460,0
|
|
20240925,143900,189587090,2460,2460,2460,2460,0
|
|
20240925,143800,189587090,2460,2460,2460,2460,0
|
|
20240925,143700,189587090,2460,2470,2470,2460,1008
|
|
20240925,143600,187107235,2470,2470,2470,2470,0
|
|
20240925,143500,187107235,2470,2470,2470,2470,0
|
|
20240925,143400,187107235,2470,2470,2470,2470,5
|
|
20240925,143300,187094885,2470,2470,2470,2470,0
|
|
20240925,143200,187094885,2470,2470,2470,2470,0
|
|
20240925,143100,187094885,2470,2470,2470,2470,0
|
|
20240925,143000,187094885,2470,2470,2470,2470,0
|
|
20240925,142900,187094885,2470,2470,2470,2470,0
|
|
20240925,142800,187094885,2470,2470,2470,2470,0
|
|
20240925,142700,187094885,2470,2465,2470,2465,298
|
|
20240925,142600,186360310,2465,2465,2465,2465,0
|
|
20240925,142500,186360310,2465,2465,2465,2465,1
|
|
20240925,142400,186357845,2460,2460,2460,2460,0
|
|
20240925,142300,186357845,2460,2460,2460,2460,0
|
|
20240925,142200,186357845,2460,2460,2460,2460,38
|
|
20240925,142100,186264365,2460,2460,2460,2460,0
|
|
20240925,142000,186264365,2460,2460,2460,2460,1
|
|
20240925,141900,186261905,2460,2460,2460,2460,50
|
|
20240925,141800,186138905,2460,2460,2460,2460,11
|
|
20240925,141700,186111845,2465,2465,2465,2465,0
|
|
20240925,141600,186111845,2465,2465,2465,2465,1
|
|
20240925,141500,186109380,2470,2470,2470,2470,25
|
|
20240925,141400,186047630,2470,2470,2470,2470,0
|
|
20240925,141300,186047630,2470,2470,2470,2470,0
|
|
20240925,141200,186047630,2470,2470,2470,2470,0
|
|
20240925,141100,186047630,2470,2470,2470,2470,0
|
|
20240925,141000,186047630,2470,2470,2470,2470,0
|
|
20240925,140900,186047630,2470,2470,2470,2470,0
|
|
20240925,140800,186047630,2470,2470,2470,2470,0
|
|
20240925,140700,186047630,2470,2470,2470,2470,1
|
|
20240925,140600,186045160,2470,2470,2470,2470,22
|
|
20240925,140500,185990820,2450,2450,2450,2450,0
|
|
20240925,140400,185990820,2450,2450,2450,2450,0
|
|
20240925,140300,185990820,2450,2455,2455,2450,4323
|
|
20240925,140200,175389470,2455,2465,2470,2455,14382
|
|
20240925,140100,140002835,2470,2470,2470,2470,35
|
|
20240925,140000,139916385,2465,2485,2485,2465,6018
|
|
20240925,135900,125040190,2495,2495,2495,2495,0
|
|
20240925,135800,125040190,2495,2495,2495,2495,0
|
|
20240925,135700,125040190,2495,2490,2495,2490,2
|
|
20240925,135600,125035205,2490,2490,2490,2490,2
|
|
20240925,135500,125030225,2490,2500,2500,2490,102
|
|
20240925,135400,124776235,2495,2495,2495,2495,1
|
|
20240925,135300,124773740,2495,2495,2495,2495,9
|
|
20240925,135200,124751285,2495,2495,2495,2495,5
|
|
20240925,135100,124738810,2500,2500,2500,2500,0
|
|
20240925,135000,124738810,2500,2500,2500,2500,0
|
|
20240925,134900,124738810,2500,2500,2500,2500,0
|
|
20240925,134800,124738810,2500,2500,2500,2500,0
|
|
20240925,134700,124738810,2500,2500,2500,2500,0
|
|
20240925,134600,124738810,2500,2490,2500,2490,102
|
|
20240925,134500,124483825,2475,2475,2475,2475,0
|
|
20240925,134400,124483825,2475,2475,2475,2475,0
|
|
20240925,134300,124483825,2475,2475,2475,2475,0
|
|
20240925,134200,124483825,2475,2475,2475,2475,0
|
|
20240925,134100,124483825,2475,2490,2490,2475,38
|
|
20240925,134000,124389590,2480,2480,2480,2480,0
|
|
20240925,133900,124389590,2480,2480,2480,2480,0
|
|
20240925,133800,124389590,2480,2480,2480,2480,0
|
|
20240925,133700,124389590,2480,2480,2480,2480,0
|
|
20240925,133600,124389590,2480,2480,2480,2480,0
|
|
20240925,133500,124389590,2480,2480,2480,2480,27
|
|
20240925,133400,124322630,2480,2480,2480,2480,173
|
|
20240925,133300,123893590,2480,2480,2480,2480,0
|
|
20240925,133200,123893590,2480,2480,2480,2480,0
|
|
20240925,133100,123893590,2480,2480,2480,2480,827
|
|
20240925,133000,121842630,2470,2470,2470,2470,0
|
|
20240925,132900,121842630,2470,2470,2470,2470,0
|
|
20240925,132800,121842630,2470,2470,2470,2470,0
|
|
20240925,132700,121842630,2470,2470,2470,2470,205
|
|
20240925,132600,121336280,2470,2475,2475,2470,960
|
|
20240925,132500,118964195,2475,2475,2475,2475,0
|
|
20240925,132400,118964195,2475,2475,2475,2475,0
|
|
20240925,132300,118964195,2475,2475,2475,2475,0
|
|
20240925,132200,118964195,2475,2475,2475,2475,0
|
|
20240925,132100,118964195,2475,2475,2475,2475,0
|
|
20240925,132000,118964195,2475,2475,2475,2475,0
|
|
20240925,131900,118964195,2475,2475,2475,2475,3
|
|
20240925,131800,118956770,2470,2475,2475,2470,1048
|
|
20240925,131700,116367725,2475,2475,2475,2475,0
|
|
20240925,131600,116367725,2475,2475,2475,2475,0
|
|
20240925,131500,116367725,2475,2475,2475,2475,7
|
|
20240925,131400,116350400,2475,2475,2475,2475,0
|
|
20240925,131300,116350400,2475,2475,2475,2475,0
|
|
20240925,131200,116350400,2475,2475,2475,2475,0
|
|
20240925,131100,116350400,2475,2475,2475,2475,0
|
|
20240925,131000,116350400,2475,2475,2475,2475,0
|
|
20240925,130900,116350400,2475,2475,2475,2475,0
|
|
20240925,130800,116350400,2475,2475,2475,2475,0
|
|
20240925,130700,116350400,2475,2475,2475,2475,1
|
|
20240925,130600,116347925,2470,2470,2470,2470,0
|
|
20240925,130500,116347925,2470,2470,2470,2470,0
|
|
20240925,130400,116347925,2470,2470,2470,2470,0
|
|
20240925,130300,116347925,2470,2470,2470,2470,0
|
|
20240925,130200,116347925,2470,2470,2470,2470,0
|
|
20240925,130100,116347925,2470,2470,2470,2470,0
|
|
20240925,130000,116347925,2470,2470,2470,2470,0
|
|
20240925,125900,116347925,2470,2470,2470,2470,0
|
|
20240925,125800,116347925,2470,2470,2470,2470,0
|
|
20240925,125700,116347925,2470,2470,2470,2470,1396
|
|
20240925,125600,112899805,2470,2470,2470,2470,1000
|
|
20240925,125500,110429805,2470,2475,2475,2470,2804
|
|
20240925,125400,103500905,2480,2480,2480,2480,0
|
|
20240925,125300,103500905,2480,2480,2480,2480,364
|
|
20240925,125200,102598185,2480,2480,2480,2480,0
|
|
20240925,125100,102598185,2480,2480,2480,2480,0
|
|
20240925,125000,102598185,2480,2480,2480,2480,0
|
|
20240925,124900,102598185,2480,2480,2480,2480,167
|
|
20240925,124800,102184025,2480,2480,2480,2480,1
|
|
20240925,124700,102181545,2500,2500,2500,2500,0
|
|
20240925,124600,102181545,2500,2500,2500,2500,0
|
|
20240925,124500,102181545,2500,2500,2500,2500,0
|
|
20240925,124400,102181545,2500,2500,2500,2500,0
|
|
20240925,124300,102181545,2500,2500,2500,2500,0
|
|
20240925,124200,102181545,2500,2500,2500,2500,0
|
|
20240925,124100,102181545,2500,2500,2500,2500,0
|
|
20240925,124000,102181545,2500,2500,2500,2500,0
|
|
20240925,123900,102181545,2500,2480,2500,2475,684
|
|
20240925,123800,100487730,2480,2485,2485,2480,2336
|
|
20240925,123700,94687770,2485,2485,2485,2485,0
|
|
20240925,123600,94687770,2485,2485,2485,2485,665
|
|
20240925,123500,93035245,2485,2490,2490,2485,3427
|
|
20240925,123400,84507475,2505,2505,2505,2505,0
|
|
20240925,123300,84507475,2505,2505,2505,2505,0
|
|
20240925,123200,84507475,2505,2505,2505,2505,0
|
|
20240925,123100,84507475,2505,2500,2505,2500,10
|
|
20240925,123000,84482430,2505,2505,2505,2505,0
|
|
20240925,122900,84482430,2505,2505,2505,2505,0
|
|
20240925,122800,84482430,2505,2505,2505,2505,0
|
|
20240925,122700,84482430,2505,2505,2505,2505,0
|
|
20240925,122600,84482430,2505,2505,2505,2505,0
|
|
20240925,122500,84482430,2505,2505,2505,2505,0
|
|
20240925,122400,84482430,2505,2505,2505,2505,0
|
|
20240925,122300,84482430,2505,2505,2505,2505,0
|
|
20240925,122200,84482430,2505,2505,2505,2505,0
|
|
20240925,122100,84482430,2505,2505,2505,2505,0
|
|
20240925,122000,84482430,2505,2500,2505,2500,19
|
|
20240925,121900,84434900,2490,2490,2490,2490,0
|
|
20240925,121800,84434900,2490,2490,2490,2490,1
|
|
20240925,121700,84432410,2480,2480,2480,2480,0
|
|
20240925,121600,84432410,2480,2480,2480,2480,0
|
|
20240925,121500,84432410,2480,2480,2480,2480,0
|
|
20240925,121400,84432410,2480,2480,2480,2480,0
|
|
20240925,121300,84432410,2480,2480,2480,2480,0
|
|
20240925,121200,84432410,2480,2485,2485,2480,654
|
|
20240925,121100,82810250,2480,2480,2480,2480,0
|
|
20240925,121000,82810250,2480,2480,2480,2480,0
|
|
20240925,120900,82810250,2480,2480,2480,2480,0
|
|
20240925,120800,82810250,2480,2480,2480,2480,0
|
|
20240925,120700,82810250,2480,2480,2480,2480,0
|
|
20240925,120600,82810250,2480,2480,2480,2480,0
|
|
20240925,120500,82810250,2480,2480,2480,2480,0
|
|
20240925,120400,82810250,2480,2480,2480,2480,0
|
|
20240925,120300,82810250,2480,2480,2480,2480,0
|
|
20240925,120200,82810250,2480,2490,2490,2480,335
|
|
20240925,120100,81978335,2485,2485,2485,2485,0
|
|
20240925,120000,81978335,2485,2485,2485,2485,0
|
|
20240925,115900,81978335,2485,2485,2485,2485,16
|
|
20240925,115800,81938575,2495,2495,2495,2495,0
|
|
20240925,115700,81938575,2495,2500,2500,2495,339
|
|
20240925,115600,81092670,2500,2500,2500,2500,0
|
|
20240925,115500,81092670,2500,2500,2500,2500,0
|
|
20240925,115400,81092670,2500,2500,2500,2500,39
|
|
20240925,115300,80995170,2500,2500,2500,2500,0
|
|
20240925,115200,80995170,2500,2500,2500,2500,0
|
|
20240925,115100,80995170,2500,2500,2500,2500,0
|
|
20240925,115000,80995170,2500,2500,2500,2500,0
|
|
20240925,114900,80995170,2500,2500,2500,2500,0
|
|
20240925,114800,80995170,2500,2500,2500,2500,0
|
|
20240925,114700,80995170,2500,2500,2500,2500,0
|
|
20240925,114600,80995170,2500,2500,2500,2500,18
|
|
20240925,114500,80950170,2500,2500,2500,2500,1
|
|
20240925,114400,80947670,2495,2495,2495,2495,0
|
|
20240925,114300,80947670,2495,2495,2495,2495,0
|
|
20240925,114200,80947670,2495,2495,2495,2495,0
|
|
20240925,114100,80947670,2495,2495,2495,2495,0
|
|
20240925,114000,80947670,2495,2495,2495,2495,0
|
|
20240925,113900,80947670,2495,2495,2495,2495,0
|
|
20240925,113800,80947670,2495,2495,2495,2495,0
|
|
20240925,113700,80947670,2495,2495,2495,2495,0
|
|
20240925,113600,80947670,2495,2495,2495,2495,0
|
|
20240925,113500,80947670,2495,2495,2495,2495,0
|
|
20240925,113400,80947670,2495,2495,2495,2495,0
|
|
20240925,113300,80947670,2495,2495,2495,2495,0
|
|
20240925,113200,80947670,2495,2495,2495,2495,0
|
|
20240925,113100,80947670,2495,2495,2495,2495,0
|
|
20240925,113000,80947670,2495,2495,2495,2495,25
|
|
20240925,112900,80885295,2495,2495,2495,2495,50
|
|
20240925,112800,80760545,2495,2495,2495,2495,100
|
|
20240925,112700,80511045,2480,2480,2480,2480,0
|
|
20240925,112600,80511045,2480,2480,2480,2480,0
|
|
20240925,112500,80511045,2480,2480,2480,2480,0
|
|
20240925,112400,80511045,2480,2480,2480,2480,0
|
|
20240925,112300,80511045,2480,2480,2480,2480,0
|
|
20240925,112200,80511045,2480,2480,2480,2480,0
|
|
20240925,112100,80511045,2480,2480,2480,2480,0
|
|
20240925,112000,80511045,2480,2480,2480,2480,0
|
|
20240925,111900,80511045,2480,2480,2480,2480,0
|
|
20240925,111800,80511045,2480,2480,2480,2480,0
|
|
20240925,111700,80511045,2480,2480,2480,2480,0
|
|
20240925,111600,80511045,2480,2485,2485,2480,4000
|
|
20240925,111500,70581045,2490,2490,2490,2490,1000
|
|
20240925,111400,68091045,2495,2495,2495,2495,4631
|
|
20240925,111300,56536700,2495,2495,2495,2495,0
|
|
20240925,111200,56536700,2495,2495,2495,2495,0
|
|
20240925,111100,56536700,2495,2495,2495,2495,0
|
|
20240925,111000,56536700,2495,2490,2495,2490,2703
|
|
20240925,110900,49803775,2490,2490,2490,2490,50
|
|
20240925,110800,49679275,2490,2490,2490,2490,0
|
|
20240925,110700,49679275,2490,2490,2490,2490,0
|
|
20240925,110600,49679275,2490,2490,2490,2490,0
|
|
20240925,110500,49679275,2490,2490,2490,2490,3
|
|
20240925,110400,49671805,2490,2490,2490,2490,0
|
|
20240925,110300,49671805,2490,2490,2490,2490,0
|
|
20240925,110200,49671805,2490,2490,2490,2490,82
|
|
20240925,110100,49467625,2490,2490,2490,2490,16
|
|
20240925,110000,49427785,2490,2490,2490,2490,0
|
|
20240925,105900,49427785,2490,2490,2490,2490,0
|
|
20240925,105800,49427785,2490,2490,2490,2490,0
|
|
20240925,105700,49427785,2490,2490,2490,2490,0
|
|
20240925,105600,49427785,2490,2490,2490,2490,0
|
|
20240925,105500,49427785,2490,2490,2490,2490,0
|
|
20240925,105400,49427785,2490,2490,2490,2490,40
|
|
20240925,105300,49328185,2485,2485,2485,2485,0
|
|
20240925,105200,49328185,2485,2485,2485,2485,0
|
|
20240925,105100,49328185,2485,2485,2485,2485,0
|
|
20240925,105000,49328185,2485,2485,2485,2485,0
|
|
20240925,104900,49328185,2485,2485,2485,2485,0
|
|
20240925,104800,49328185,2485,2485,2485,2485,0
|
|
20240925,104700,49328185,2485,2485,2485,2485,100
|
|
20240925,104600,49079685,2480,2480,2480,2480,0
|
|
20240925,104500,49079685,2480,2480,2480,2480,0
|
|
20240925,104400,49079685,2480,2480,2480,2480,500
|
|
20240925,104300,47839685,2480,2480,2480,2480,21
|
|
20240925,104200,47787605,2480,2480,2480,2480,0
|
|
20240925,104100,47787605,2480,2480,2480,2480,0
|
|
20240925,104000,47787605,2480,2480,2480,2480,0
|
|
20240925,103900,47787605,2480,2480,2480,2480,0
|
|
20240925,103800,47787605,2480,2480,2480,2480,7
|
|
20240925,103700,47770245,2480,2480,2480,2480,0
|
|
20240925,103600,47770245,2480,2480,2480,2480,0
|
|
20240925,103500,47770245,2480,2480,2480,2480,0
|
|
20240925,103400,47770245,2480,2480,2480,2480,0
|
|
20240925,103300,47770245,2480,2480,2480,2480,0
|
|
20240925,103200,47770245,2480,2480,2480,2480,0
|
|
20240925,103100,47770245,2480,2480,2480,2480,0
|
|
20240925,103000,47770245,2480,2480,2480,2480,0
|
|
20240925,102900,47770245,2480,2485,2485,2480,308
|
|
20240925,102800,47006225,2485,2485,2485,2485,0
|
|
20240925,102700,47006225,2485,2485,2485,2485,0
|
|
20240925,102600,47006225,2485,2485,2485,2485,0
|
|
20240925,102500,47006225,2485,2485,2485,2485,0
|
|
20240925,102400,47006225,2485,2485,2485,2485,0
|
|
20240925,102300,47006225,2485,2485,2485,2485,0
|
|
20240925,102200,47006225,2485,2485,2485,2485,0
|
|
20240925,102100,47006225,2485,2485,2485,2485,0
|
|
20240925,102000,47006225,2485,2485,2485,2485,219
|
|
20240925,101900,46462010,2485,2485,2485,2485,515
|
|
20240925,101800,45182235,2490,2490,2490,2490,100
|
|
20240925,101700,44933235,2485,2485,2485,2485,0
|
|
20240925,101600,44933235,2485,2485,2485,2485,0
|
|
20240925,101500,44933235,2485,2485,2485,2485,0
|
|
20240925,101400,44933235,2485,2485,2485,2485,0
|
|
20240925,101300,44933235,2485,2485,2485,2485,0
|
|
20240925,101200,44933235,2485,2485,2485,2485,0
|
|
20240925,101100,44933235,2485,2485,2485,2485,0
|
|
20240925,101000,44933235,2485,2485,2485,2485,0
|
|
20240925,100900,44933235,2485,2485,2485,2485,0
|
|
20240925,100800,44933235,2485,2485,2485,2485,0
|
|
20240925,100700,44933235,2485,2485,2485,2485,0
|
|
20240925,100600,44933235,2485,2485,2485,2485,115
|
|
20240925,100500,44647460,2485,2485,2485,2485,1
|
|
20240925,100400,44644975,2490,2485,2490,2485,201
|
|
20240925,100300,44144495,2485,2485,2485,2485,1
|
|
20240925,100200,44142010,2470,2470,2470,2470,200
|
|
20240925,100100,43648010,2470,2475,2475,2470,50
|
|
20240925,100000,43524335,2475,2480,2480,2470,1475
|
|
20240925,095900,39876865,2480,2480,2480,2480,220
|
|
20240925,095800,39331265,2480,2480,2480,2480,0
|
|
20240925,095700,39331265,2480,2480,2485,2480,452
|
|
20240925,095600,38210300,2470,2485,2485,2470,2150
|
|
20240925,095500,32888940,2490,2490,2490,2490,0
|
|
20240925,095400,32888940,2490,2490,2490,2490,0
|
|
20240925,095300,32888940,2490,2490,2490,2490,0
|
|
20240925,095200,32888940,2490,2490,2490,2490,0
|
|
20240925,095100,32888940,2490,2490,2490,2490,0
|
|
20240925,095000,32888940,2490,2490,2490,2490,0
|
|
20240925,094900,32888940,2490,2490,2490,2490,1
|
|
20240925,094800,32886450,2490,2490,2490,2490,0
|
|
20240925,094700,32886450,2490,2490,2490,2490,0
|
|
20240925,094600,32886450,2490,2490,2490,2490,3
|
|
20240925,094500,32878980,2490,2490,2490,2490,0
|
|
20240925,094400,32878980,2490,2485,2490,2485,2000
|
|
20240925,094300,27903980,2485,2485,2485,2485,0
|
|
20240925,094200,27903980,2485,2485,2485,2485,20
|
|
20240925,094100,27854280,2490,2490,2490,2490,0
|
|
20240925,094000,27854280,2490,2490,2490,2490,1
|
|
20240925,093900,27851790,2490,2490,2490,2490,0
|
|
20240925,093800,27851790,2490,2490,2490,2490,0
|
|
20240925,093700,27851790,2490,2490,2490,2490,0
|
|
20240925,093600,27851790,2490,2490,2490,2490,11
|
|
20240925,093500,27824400,2490,2490,2490,2490,52
|
|
20240925,093400,27694920,2490,2490,2490,2490,0
|
|
20240925,093300,27694920,2490,2490,2490,2490,2013
|
|
20240925,093200,22682550,2490,2490,2490,2490,0
|
|
20240925,093100,22682550,2490,2490,2490,2490,1
|
|
20240925,093000,22680060,2480,2490,2490,2480,214
|
|
20240925,092900,22148200,2490,2485,2490,2485,3000
|
|
20240925,092800,14678245,2485,2485,2485,2485,0
|
|
20240925,092700,14678245,2485,2485,2485,2485,0
|
|
20240925,092600,14678245,2485,2485,2485,2485,4
|
|
20240925,092500,14668305,2485,2485,2485,2485,11
|
|
20240925,092400,14640970,2475,2475,2475,2475,0
|
|
20240925,092300,14640970,2475,2470,2475,2465,66
|
|
20240925,092200,14477765,2470,2485,2490,2465,1691
|
|
20240925,092100,10291425,2490,2495,2495,2490,516
|
|
20240925,092000,9005335,2490,2490,2490,2490,138
|
|
20240925,091900,8661715,2490,2490,2490,2490,0
|
|
20240925,091800,8661715,2490,2490,2490,2490,0
|
|
20240925,091700,8661715,2490,2490,2490,2490,289
|
|
20240925,091600,7942105,2495,2495,2495,2495,50
|
|
20240925,091500,7817355,2495,2495,2495,2495,821
|
|
20240925,091400,5768960,2495,2495,2495,2495,10
|
|
20240925,091300,5744010,2495,2495,2495,2495,300
|
|
20240925,091200,4995510,2500,2500,2500,2500,100
|
|
20240925,091100,4745510,2500,2500,2500,2500,343
|
|
20240925,091000,3888010,2500,2500,2500,2500,0
|
|
20240925,090900,3888010,2500,2500,2500,2500,0
|
|
20240925,090800,3888010,2500,2500,2500,2500,10
|
|
20240925,090700,3863010,2490,2490,2490,2490,0
|
|
20240925,090600,3863010,2490,2490,2490,2490,0
|
|
20240925,090500,3863010,2490,2500,2500,2490,159
|
|
20240925,090400,3465635,2495,2495,2495,2495,135
|
|
20240925,090300,3128810,2500,2500,2500,2500,5
|
|
20240925,090200,3116310,2495,2495,2495,2495,0
|
|
20240925,090100,3116310,2495,2495,2495,2495,1121
|
|
20240925,090000,319415,2495,2495,2495,2495,117
|