626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,192300,98386590,4155,4155,4155,4155,115
|
|
20240925,192200,98386590,4155,4155,4155,4155,0
|
|
20240925,192100,98386590,4155,4155,4155,4155,0
|
|
20240925,192000,98386590,4155,4155,4155,4155,0
|
|
20240925,191900,98386590,4155,4155,4155,4155,0
|
|
20240925,191800,98386590,4155,4155,4155,4155,0
|
|
20240925,191700,98386590,4155,4155,4155,4155,0
|
|
20240925,191600,98386590,4155,4155,4155,4155,0
|
|
20240925,191500,98386590,4155,4155,4155,4155,0
|
|
20240925,191400,98386590,4155,4155,4155,4155,0
|
|
20240925,191300,98386590,4155,4155,4155,4155,0
|
|
20240925,191200,98386590,4155,4155,4155,4155,0
|
|
20240925,191100,98386590,4155,4155,4155,4155,0
|
|
20240925,191000,98386590,4155,4155,4155,4155,0
|
|
20240925,190900,98386590,4155,4155,4155,4155,0
|
|
20240925,190800,98386590,4155,4155,4155,4155,0
|
|
20240925,190700,98386590,4155,4155,4155,4155,0
|
|
20240925,190600,98386590,4155,4155,4155,4155,0
|
|
20240925,190500,98386590,4155,4155,4155,4155,0
|
|
20240925,190400,98386590,4155,4155,4155,4155,0
|
|
20240925,190300,98386590,4155,4155,4155,4155,0
|
|
20240925,190200,98386590,4155,4155,4155,4155,0
|
|
20240925,190100,98386590,4155,4155,4155,4155,0
|
|
20240925,190000,98386590,4155,4155,4155,4155,0
|
|
20240925,185900,98386590,4155,4155,4155,4155,0
|
|
20240925,185800,98386590,4155,4155,4155,4155,0
|
|
20240925,185700,98386590,4155,4155,4155,4155,0
|
|
20240925,185600,98386590,4155,4155,4155,4155,0
|
|
20240925,185500,98386590,4155,4155,4155,4155,0
|
|
20240925,185400,98386590,4155,4155,4155,4155,0
|
|
20240925,185300,98386590,4155,4155,4155,4155,115
|
|
20240925,185200,98386590,4155,4155,4155,4155,0
|
|
20240925,185100,98386590,4155,4155,4155,4155,0
|
|
20240925,185000,98386590,4155,4155,4155,4155,0
|
|
20240925,184900,98386590,4155,4155,4155,4155,0
|
|
20240925,184800,98386590,4155,4155,4155,4155,0
|
|
20240925,184700,98386590,4155,4155,4155,4155,0
|
|
20240925,184600,98386590,4155,4155,4155,4155,0
|
|
20240925,184500,98386590,4155,4155,4155,4155,0
|
|
20240925,184400,98386590,4155,4155,4155,4155,0
|
|
20240925,184300,98386590,4155,4155,4155,4155,0
|
|
20240925,184200,98386590,4155,4155,4155,4155,0
|
|
20240925,184100,98386590,4155,4155,4155,4155,0
|
|
20240925,184000,98386590,4155,4155,4155,4155,0
|
|
20240925,183900,98386590,4155,4155,4155,4155,0
|
|
20240925,183800,98386590,4155,4155,4155,4155,0
|
|
20240925,183700,98386590,4155,4155,4155,4155,0
|
|
20240925,183600,98386590,4155,4155,4155,4155,0
|
|
20240925,183500,98386590,4155,4155,4155,4155,0
|
|
20240925,183400,98386590,4155,4155,4155,4155,0
|
|
20240925,183300,98386590,4155,4155,4155,4155,0
|
|
20240925,183200,98386590,4155,4155,4155,4155,0
|
|
20240925,183100,98386590,4155,4155,4155,4155,0
|
|
20240925,183000,98386590,4155,4155,4155,4155,0
|
|
20240925,182900,98386590,4155,4155,4155,4155,0
|
|
20240925,182800,98386590,4155,4155,4155,4155,0
|
|
20240925,182700,98386590,4155,4155,4155,4155,0
|
|
20240925,182600,98386590,4155,4155,4155,4155,0
|
|
20240925,182500,98386590,4155,4155,4155,4155,0
|
|
20240925,182400,98386590,4155,4155,4155,4155,0
|
|
20240925,182300,98386590,4155,4155,4155,4155,115
|
|
20240925,182200,98386590,4155,4155,4155,4155,0
|
|
20240925,182100,98386590,4155,4155,4155,4155,0
|
|
20240925,182000,98386590,4155,4155,4155,4155,0
|
|
20240925,181900,98386590,4155,4155,4155,4155,0
|
|
20240925,181800,98386590,4155,4155,4155,4155,0
|
|
20240925,181700,98386590,4155,4155,4155,4155,0
|
|
20240925,181600,98386590,4155,4155,4155,4155,0
|
|
20240925,181500,98386590,4155,4155,4155,4155,0
|
|
20240925,181400,98386590,4155,4155,4155,4155,0
|
|
20240925,181300,98386590,4155,4155,4155,4155,0
|
|
20240925,181200,98386590,4155,4155,4155,4155,0
|
|
20240925,181100,98386590,4155,4155,4155,4155,0
|
|
20240925,181000,98386590,4155,4155,4155,4155,0
|
|
20240925,180900,98386590,4155,4155,4155,4155,0
|
|
20240925,180800,98386590,4155,4155,4155,4155,0
|
|
20240925,180700,98386590,4155,4155,4155,4155,0
|
|
20240925,180600,98386590,4155,4155,4155,4155,0
|
|
20240925,180500,98386590,4155,4155,4155,4155,0
|
|
20240925,180400,98386590,4155,4155,4155,4155,0
|
|
20240925,180300,98386590,4155,4155,4155,4155,0
|
|
20240925,180200,98386590,4155,4155,4155,4155,0
|
|
20240925,180100,98386590,4155,4155,4155,4155,0
|
|
20240925,180000,98386590,4155,4155,4155,4155,0
|
|
20240925,175900,98386590,4155,4155,4155,4155,0
|
|
20240925,175800,98386590,4155,4155,4155,4155,0
|
|
20240925,175700,98386590,4155,4155,4155,4155,0
|
|
20240925,175600,98386590,4155,4155,4155,4155,0
|
|
20240925,175500,98386590,4155,4155,4155,4155,0
|
|
20240925,175400,98386590,4155,4155,4155,4155,0
|
|
20240925,175300,98386590,4155,4155,4155,4155,115
|
|
20240925,175200,98386590,4155,4155,4155,4155,0
|
|
20240925,175100,98386590,4155,4155,4155,4155,0
|
|
20240925,175000,98386590,4155,4155,4155,4155,0
|
|
20240925,174900,98386590,4155,4155,4155,4155,0
|
|
20240925,174800,98386590,4155,4155,4155,4155,0
|
|
20240925,174700,98386590,4155,4155,4155,4155,0
|
|
20240925,174600,98386590,4155,4155,4155,4155,0
|
|
20240925,174500,98386590,4155,4155,4155,4155,0
|
|
20240925,174400,98386590,4155,4155,4155,4155,0
|
|
20240925,174300,98386590,4155,4155,4155,4155,0
|
|
20240925,174200,98386590,4155,4155,4155,4155,0
|
|
20240925,174100,98386590,4155,4155,4155,4155,0
|
|
20240925,174000,98386590,4155,4155,4155,4155,0
|
|
20240925,173900,98386590,4155,4155,4155,4155,0
|
|
20240925,173800,98386590,4155,4155,4155,4155,0
|
|
20240925,173700,98386590,4155,4155,4155,4155,0
|
|
20240925,173600,98386590,4155,4155,4155,4155,0
|
|
20240925,173500,98386590,4155,4155,4155,4155,0
|
|
20240925,173400,98386590,4155,4155,4155,4155,0
|
|
20240925,173300,98386590,4155,4155,4155,4155,0
|
|
20240925,173200,98386590,4155,4155,4155,4155,0
|
|
20240925,173100,98386590,4155,4155,4155,4155,0
|
|
20240925,173000,98386590,4155,4155,4155,4155,0
|
|
20240925,172900,98386590,4155,4155,4155,4155,0
|
|
20240925,172800,98386590,4155,4155,4155,4155,0
|
|
20240925,172700,98386590,4155,4155,4155,4155,0
|
|
20240925,172600,98386590,4155,4155,4155,4155,0
|
|
20240925,172500,98386590,4155,4155,4155,4155,0
|
|
20240925,172400,98386590,4155,4155,4155,4155,0
|
|
20240925,172300,98386590,4155,4155,4155,4155,115
|
|
20240925,172200,98386590,4155,4155,4155,4155,0
|
|
20240925,172100,98386590,4155,4155,4155,4155,0
|
|
20240925,172000,98386590,4155,4155,4155,4155,0
|
|
20240925,171900,98386590,4155,4155,4155,4155,0
|
|
20240925,171800,98386590,4155,4155,4155,4155,0
|
|
20240925,171700,98386590,4155,4155,4155,4155,0
|
|
20240925,171600,98386590,4155,4155,4155,4155,0
|
|
20240925,171500,98386590,4155,4155,4155,4155,0
|
|
20240925,171400,98386590,4155,4155,4155,4155,0
|
|
20240925,171300,98386590,4155,4155,4155,4155,0
|
|
20240925,171200,98386590,4155,4155,4155,4155,0
|
|
20240925,171100,98386590,4155,4155,4155,4155,0
|
|
20240925,171000,98386590,4155,4155,4155,4155,0
|
|
20240925,170900,98386590,4155,4155,4155,4155,0
|
|
20240925,170800,98386590,4155,4155,4155,4155,0
|
|
20240925,170700,98386590,4155,4155,4155,4155,0
|
|
20240925,170600,98386590,4155,4155,4155,4155,0
|
|
20240925,170500,98386590,4155,4155,4155,4155,0
|
|
20240925,170400,98386590,4155,4155,4155,4155,0
|
|
20240925,170300,98386590,4155,4155,4155,4155,0
|
|
20240925,170200,98386590,4155,4155,4155,4155,0
|
|
20240925,170100,98386590,4155,4155,4155,4155,0
|
|
20240925,170000,98386590,4155,4155,4155,4155,0
|
|
20240925,165900,98386590,4155,4155,4155,4155,0
|
|
20240925,165800,98386590,4155,4155,4155,4155,0
|
|
20240925,165700,98386590,4155,4155,4155,4155,0
|
|
20240925,165600,98386590,4155,4155,4155,4155,0
|
|
20240925,165500,98386590,4155,4155,4155,4155,0
|
|
20240925,165400,98386590,4155,4155,4155,4155,0
|
|
20240925,165300,98386590,4155,4155,4155,4155,115
|
|
20240925,165200,98386590,4155,4155,4155,4155,0
|
|
20240925,165100,98386590,4155,4155,4155,4155,0
|
|
20240925,165000,98386590,4155,4155,4155,4155,0
|
|
20240925,164900,98386590,4155,4155,4155,4155,0
|
|
20240925,164800,98386590,4155,4155,4155,4155,0
|
|
20240925,164700,98386590,4155,4155,4155,4155,0
|
|
20240925,164600,98386590,4155,4155,4155,4155,0
|
|
20240925,164500,98386590,4155,4155,4155,4155,0
|
|
20240925,164400,98386590,4155,4155,4155,4155,0
|
|
20240925,164300,98386590,4155,4155,4155,4155,0
|
|
20240925,164200,98386590,4155,4155,4155,4155,0
|
|
20240925,164100,98386590,4155,4155,4155,4155,0
|
|
20240925,164000,98386590,4155,4155,4155,4155,0
|
|
20240925,163900,98386590,4155,4155,4155,4155,0
|
|
20240925,163800,98386590,4155,4155,4155,4155,0
|
|
20240925,163700,98386590,4155,4155,4155,4155,0
|
|
20240925,163600,98386590,4155,4155,4155,4155,0
|
|
20240925,163500,98386590,4155,4155,4155,4155,0
|
|
20240925,163400,98386590,4155,4155,4155,4155,0
|
|
20240925,163300,98386590,4155,4155,4155,4155,0
|
|
20240925,163200,98386590,4155,4155,4155,4155,0
|
|
20240925,163100,98386590,4155,4155,4155,4155,0
|
|
20240925,163000,98386590,4155,4155,4155,4155,0
|
|
20240925,162900,98386590,4155,4155,4155,4155,0
|
|
20240925,162800,98386590,4155,4155,4155,4155,0
|
|
20240925,162700,98386590,4155,4155,4155,4155,0
|
|
20240925,162600,98386590,4155,4155,4155,4155,0
|
|
20240925,162500,98386590,4155,4155,4155,4155,0
|
|
20240925,162400,98386590,4155,4155,4155,4155,0
|
|
20240925,162300,98386590,4155,4155,4155,4155,115
|
|
20240925,162200,98386590,4155,4155,4155,4155,0
|
|
20240925,162100,98386590,4155,4155,4155,4155,0
|
|
20240925,162000,98386590,4155,4155,4155,4155,0
|
|
20240925,161900,98386590,4155,4155,4155,4155,0
|
|
20240925,161800,98386590,4155,4155,4155,4155,0
|
|
20240925,161700,98386590,4155,4155,4155,4155,0
|
|
20240925,161600,98386590,4155,4155,4155,4155,0
|
|
20240925,161500,98386590,4155,4155,4155,4155,0
|
|
20240925,161400,98386590,4155,4155,4155,4155,0
|
|
20240925,161300,98386590,4155,4155,4155,4155,0
|
|
20240925,161200,98386590,4155,4155,4155,4155,0
|
|
20240925,161100,98386590,4155,4155,4155,4155,0
|
|
20240925,161000,98386590,4155,4155,4155,4155,0
|
|
20240925,160900,98386590,4155,4155,4155,4155,0
|
|
20240925,160800,98386590,4155,4155,4155,4155,0
|
|
20240925,160700,98386590,4155,4155,4155,4155,0
|
|
20240925,160600,98386590,4155,4155,4155,4155,0
|
|
20240925,160500,98386590,4155,4155,4155,4155,0
|
|
20240925,160400,98386590,4155,4155,4155,4155,0
|
|
20240925,160300,98386590,4155,4155,4155,4155,0
|
|
20240925,160200,98386590,4155,4155,4155,4155,0
|
|
20240925,160100,98386590,4155,4155,4155,4155,0
|
|
20240925,160000,98386590,4155,4155,4155,4155,0
|
|
20240925,155900,98386590,4155,4155,4155,4155,0
|
|
20240925,155800,98386590,4155,4155,4155,4155,0
|
|
20240925,155700,98386590,4155,4155,4155,4155,0
|
|
20240925,155600,98386590,4155,4155,4155,4155,0
|
|
20240925,155500,98386590,4155,4155,4155,4155,0
|
|
20240925,155400,98386590,4155,4155,4155,4155,0
|
|
20240925,155300,98386590,4155,4155,4155,4155,115
|
|
20240925,155200,98386590,4155,4155,4155,4155,0
|
|
20240925,155100,98386590,4155,4155,4155,4155,0
|
|
20240925,155000,98386590,4155,4155,4155,4155,0
|
|
20240925,154900,98386590,4155,4155,4155,4155,0
|
|
20240925,154800,98386590,4155,4155,4155,4155,0
|
|
20240925,154700,98386590,4155,4155,4155,4155,0
|
|
20240925,154600,98386590,4155,4155,4155,4155,0
|
|
20240925,154500,98386590,4155,4155,4155,4155,0
|
|
20240925,154400,98386590,4155,4155,4155,4155,0
|
|
20240925,154300,98386590,4155,4155,4155,4155,0
|
|
20240925,154200,98386590,4155,4155,4155,4155,0
|
|
20240925,154100,98386590,4155,4155,4155,4155,0
|
|
20240925,154000,98386590,4155,4155,4155,4155,0
|
|
20240925,153900,98386590,4155,4155,4155,4155,0
|
|
20240925,153800,98386590,4155,4155,4155,4155,0
|
|
20240925,153700,98386590,4155,4155,4155,4155,0
|
|
20240925,153600,98386590,4155,4155,4155,4155,0
|
|
20240925,153500,98386590,4155,4155,4155,4155,0
|
|
20240925,153400,98386590,4155,4155,4155,4155,0
|
|
20240925,153300,98386590,4155,4155,4155,4155,0
|
|
20240925,153200,98386590,4155,4155,4155,4155,0
|
|
20240925,153100,98386590,4155,4155,4155,4155,0
|
|
20240925,153000,98386590,4155,4155,4155,4155,115
|
|
20240925,152900,97908765,4160,4160,4160,4160,0
|
|
20240925,152800,97908765,4160,4160,4160,4160,0
|
|
20240925,152700,97908765,4160,4160,4160,4160,0
|
|
20240925,152600,97908765,4160,4160,4160,4160,0
|
|
20240925,152500,97908765,4160,4160,4160,4160,0
|
|
20240925,152400,97908765,4160,4160,4160,4160,0
|
|
20240925,152300,97908765,4160,4160,4160,4160,0
|
|
20240925,152200,97908765,4160,4160,4160,4160,0
|
|
20240925,152100,97908765,4160,4160,4160,4160,0
|
|
20240925,152000,97908765,4160,4160,4160,4160,0
|
|
20240925,151900,97908765,4160,4145,4160,4145,4498
|
|
20240925,151800,79236920,4145,4135,4145,4130,4
|
|
20240925,151700,79220380,4145,4145,4145,4145,1
|
|
20240925,151600,79216235,4145,4140,4145,4140,101
|
|
20240925,151500,78798090,4145,4145,4145,4145,0
|
|
20240925,151400,78798090,4145,4145,4145,4145,0
|
|
20240925,151300,78798090,4145,4145,4145,4145,0
|
|
20240925,151200,78798090,4145,4145,4145,4145,0
|
|
20240925,151100,78798090,4145,4145,4150,4125,175
|
|
20240925,151000,78076110,4150,4150,4150,4150,0
|
|
20240925,150900,78076110,4150,4125,4150,4125,22
|
|
20240925,150800,77985335,4150,4150,4150,4150,0
|
|
20240925,150700,77985335,4150,4130,4150,4130,336
|
|
20240925,150600,76597635,4130,4135,4135,4130,1665
|
|
20240925,150500,69717625,4150,4150,4150,4150,0
|
|
20240925,150400,69717625,4150,4150,4150,4150,0
|
|
20240925,150300,69717625,4150,4135,4150,4135,654
|
|
20240925,150200,67005800,4145,4140,4145,4140,11
|
|
20240925,150100,66960210,4145,4145,4145,4145,0
|
|
20240925,150000,66960210,4145,4145,4145,4140,362
|
|
20240925,145900,65461515,4145,4145,4145,4145,0
|
|
20240925,145800,65461515,4145,4145,4145,4145,101
|
|
20240925,145700,65042870,4150,4150,4150,4150,0
|
|
20240925,145600,65042870,4150,4145,4150,4145,101
|
|
20240925,145500,64624220,4150,4150,4150,4150,0
|
|
20240925,145400,64624220,4150,4150,4150,4150,0
|
|
20240925,145300,64624220,4150,4150,4150,4150,0
|
|
20240925,145200,64624220,4150,4150,4150,4150,0
|
|
20240925,145100,64624220,4150,4150,4150,4150,21
|
|
20240925,145000,64537070,4145,4150,4150,4140,10
|
|
20240925,144900,64495655,4140,4150,4150,4140,1904
|
|
20240925,144800,56603580,4155,4145,4155,4145,228
|
|
20240925,144700,55658500,4155,4155,4155,4155,0
|
|
20240925,144600,55658500,4155,4155,4155,4155,0
|
|
20240925,144500,55658500,4155,4155,4155,4155,0
|
|
20240925,144400,55658500,4155,4155,4155,4155,0
|
|
20240925,144300,55658500,4155,4155,4155,4155,0
|
|
20240925,144200,55658500,4155,4155,4155,4155,0
|
|
20240925,144100,55658500,4155,4155,4155,4150,7
|
|
20240925,144000,55629435,4150,4145,4155,4145,20
|
|
20240925,143900,55546470,4145,4145,4145,4145,0
|
|
20240925,143800,55546470,4145,4145,4145,4145,216
|
|
20240925,143700,54651150,4155,4155,4155,4155,0
|
|
20240925,143600,54651150,4155,4155,4155,4155,3
|
|
20240925,143500,54638685,4155,4150,4155,4150,203
|
|
20240925,143400,53796230,4155,4155,4155,4155,0
|
|
20240925,143300,53796230,4155,4155,4155,4155,0
|
|
20240925,143200,53796230,4155,4155,4155,4155,0
|
|
20240925,143100,53796230,4155,4155,4155,4155,500
|
|
20240925,143000,51718730,4155,4155,4155,4155,0
|
|
20240925,142900,51718730,4155,4155,4155,4155,0
|
|
20240925,142800,51718730,4155,4155,4155,4155,0
|
|
20240925,142700,51718730,4155,4155,4155,4155,1
|
|
20240925,142600,51714575,4150,4150,4150,4150,0
|
|
20240925,142500,51714575,4150,4150,4150,4150,6
|
|
20240925,142400,51689675,4150,4150,4150,4150,0
|
|
20240925,142300,51689675,4150,4150,4150,4150,0
|
|
20240925,142200,51689675,4150,4150,4150,4150,27
|
|
20240925,142100,51577625,4145,4145,4145,4145,10
|
|
20240925,142000,51536175,4145,4150,4150,4145,42
|
|
20240925,141900,51362030,4155,4155,4155,4155,0
|
|
20240925,141800,51362030,4155,4155,4155,4155,0
|
|
20240925,141700,51362030,4155,4155,4155,4155,1271
|
|
20240925,141600,46081025,4155,4155,4155,4155,0
|
|
20240925,141500,46081025,4155,4155,4155,4155,0
|
|
20240925,141400,46081025,4155,4155,4155,4155,334
|
|
20240925,141300,44693255,4155,4155,4155,4155,0
|
|
20240925,141200,44693255,4155,4150,4155,4150,2
|
|
20240925,141100,44684950,4150,4150,4150,4150,0
|
|
20240925,141000,44684950,4150,4150,4150,4150,16
|
|
20240925,140900,44618550,4150,4150,4150,4150,84
|
|
20240925,140800,44269950,4150,4150,4150,4150,0
|
|
20240925,140700,44269950,4150,4150,4150,4150,0
|
|
20240925,140600,44269950,4150,4150,4150,4150,20
|
|
20240925,140500,44186950,4150,4150,4150,4150,17
|
|
20240925,140400,44116400,4150,4150,4150,4150,0
|
|
20240925,140300,44116400,4150,4150,4150,4150,0
|
|
20240925,140200,44116400,4150,4150,4150,4150,7
|
|
20240925,140100,44087350,4150,4150,4150,4150,0
|
|
20240925,140000,44087350,4150,4160,4160,4150,2
|
|
20240925,135900,44079040,4150,4150,4150,4150,0
|
|
20240925,135800,44079040,4150,4150,4150,4150,52
|
|
20240925,135700,43863240,4160,4160,4160,4160,0
|
|
20240925,135600,43863240,4160,4160,4160,4160,0
|
|
20240925,135500,43863240,4160,4160,4160,4160,0
|
|
20240925,135400,43863240,4160,4160,4160,4160,0
|
|
20240925,135300,43863240,4160,4160,4160,4160,0
|
|
20240925,135200,43863240,4160,4160,4160,4160,0
|
|
20240925,135100,43863240,4160,4160,4160,4160,1
|
|
20240925,135000,43859080,4150,4150,4150,4150,8
|
|
20240925,134900,43825880,4150,4150,4150,4150,0
|
|
20240925,134800,43825880,4150,4150,4150,4150,1
|
|
20240925,134700,43821730,4160,4155,4160,4155,50
|
|
20240925,134600,43613740,4160,4160,4160,4160,0
|
|
20240925,134500,43613740,4160,4160,4160,4160,0
|
|
20240925,134400,43613740,4160,4160,4160,4160,0
|
|
20240925,134300,43613740,4160,4160,4160,4160,1
|
|
20240925,134200,43609580,4150,4150,4150,4150,8
|
|
20240925,134100,43576380,4150,4150,4150,4150,0
|
|
20240925,134000,43576380,4150,4150,4150,4150,0
|
|
20240925,133900,43576380,4150,4150,4150,4150,0
|
|
20240925,133800,43576380,4150,4150,4150,4150,30
|
|
20240925,133700,43451880,4160,4160,4160,4160,0
|
|
20240925,133600,43451880,4160,4160,4160,4160,0
|
|
20240925,133500,43451880,4160,4160,4160,4160,0
|
|
20240925,133400,43451880,4160,4160,4160,4160,0
|
|
20240925,133300,43451880,4160,4160,4160,4160,0
|
|
20240925,133200,43451880,4160,4160,4160,4160,0
|
|
20240925,133100,43451880,4160,4160,4160,4160,0
|
|
20240925,133000,43451880,4160,4160,4160,4160,0
|
|
20240925,132900,43451880,4160,4160,4160,4145,294
|
|
20240925,132800,42233220,4145,4150,4150,4145,106
|
|
20240925,132700,41793365,4160,4160,4160,4160,8
|
|
20240925,132600,41760085,4160,4160,4160,4160,7
|
|
20240925,132500,41730965,4160,4160,4160,4160,0
|
|
20240925,132400,41730965,4160,4160,4160,4160,0
|
|
20240925,132300,41730965,4160,4160,4160,4160,0
|
|
20240925,132200,41730965,4160,4160,4160,4160,5
|
|
20240925,132100,41710165,4160,4160,4160,4160,0
|
|
20240925,132000,41710165,4160,4160,4160,4160,0
|
|
20240925,131900,41710165,4160,4160,4160,4160,0
|
|
20240925,131800,41710165,4160,4160,4160,4160,0
|
|
20240925,131700,41710165,4160,4155,4160,4155,4
|
|
20240925,131600,41693540,4155,4155,4155,4155,1
|
|
20240925,131500,41689385,4160,4160,4160,4160,0
|
|
20240925,131400,41689385,4160,4160,4160,4160,0
|
|
20240925,131300,41689385,4160,4160,4160,4160,0
|
|
20240925,131200,41689385,4160,4160,4160,4160,4
|
|
20240925,131100,41672745,4160,4160,4160,4160,0
|
|
20240925,131000,41672745,4160,4150,4160,4150,10
|
|
20240925,130900,41631230,4150,4150,4150,4150,0
|
|
20240925,130800,41631230,4150,4150,4150,4150,8
|
|
20240925,130700,41598030,4160,4160,4160,4160,0
|
|
20240925,130600,41598030,4160,4160,4160,4160,0
|
|
20240925,130500,41598030,4160,4160,4160,4160,0
|
|
20240925,130400,41598030,4160,4160,4160,4160,0
|
|
20240925,130300,41598030,4160,4160,4160,4160,0
|
|
20240925,130200,41598030,4160,4160,4160,4160,5
|
|
20240925,130100,41577230,4160,4160,4160,4160,0
|
|
20240925,130000,41577230,4160,4160,4160,4160,0
|
|
20240925,125900,41577230,4160,4160,4160,4160,0
|
|
20240925,125800,41577230,4160,4160,4160,4160,1
|
|
20240925,125700,41573070,4155,4155,4155,4155,0
|
|
20240925,125600,41573070,4155,4155,4155,4155,0
|
|
20240925,125500,41573070,4155,4155,4155,4155,0
|
|
20240925,125400,41573070,4155,4155,4155,4155,3
|
|
20240925,125300,41560605,4155,4155,4155,4155,121
|
|
20240925,125200,41057850,4155,4155,4155,4155,263
|
|
20240925,125100,39965085,4165,4165,4165,4165,0
|
|
20240925,125000,39965085,4165,4165,4165,4165,0
|
|
20240925,124900,39965085,4165,4165,4165,4165,2
|
|
20240925,124800,39956755,4155,4155,4155,4155,0
|
|
20240925,124700,39956755,4155,4155,4155,4155,0
|
|
20240925,124600,39956755,4155,4155,4155,4155,70
|
|
20240925,124500,39665905,4160,4160,4160,4160,12
|
|
20240925,124400,39615985,4160,4160,4160,4160,0
|
|
20240925,124300,39615985,4160,4160,4160,4160,0
|
|
20240925,124200,39615985,4160,4160,4160,4160,0
|
|
20240925,124100,39615985,4160,4160,4160,4160,0
|
|
20240925,124000,39615985,4160,4160,4160,4160,8
|
|
20240925,123900,39582705,4160,4160,4160,4145,3006
|
|
20240925,123800,27108910,4160,4160,4160,4160,2
|
|
20240925,123700,27100590,4170,4170,4170,4170,0
|
|
20240925,123600,27100590,4170,4170,4170,4170,23
|
|
20240925,123500,27004680,4170,4170,4170,4170,0
|
|
20240925,123400,27004680,4170,4170,4170,4170,0
|
|
20240925,123300,27004680,4170,4170,4170,4170,0
|
|
20240925,123200,27004680,4170,4170,4170,4165,4
|
|
20240925,123100,26988010,4160,4160,4160,4160,0
|
|
20240925,123000,26988010,4160,4160,4160,4160,9
|
|
20240925,122900,26950570,4160,4160,4160,4160,0
|
|
20240925,122800,26950570,4160,4160,4160,4160,0
|
|
20240925,122700,26950570,4160,4160,4160,4160,4
|
|
20240925,122600,26933930,4160,4160,4160,4160,0
|
|
20240925,122500,26933930,4160,4160,4160,4160,0
|
|
20240925,122400,26933930,4160,4170,4170,4160,229
|
|
20240925,122300,25981280,4160,4160,4160,4160,0
|
|
20240925,122200,25981280,4160,4160,4160,4160,0
|
|
20240925,122100,25981280,4160,4160,4160,4160,0
|
|
20240925,122000,25981280,4160,4165,4165,4160,7
|
|
20240925,121900,25952155,4160,4160,4160,4160,0
|
|
20240925,121800,25952155,4160,4160,4160,4160,9
|
|
20240925,121700,25914715,4175,4175,4175,4175,33
|
|
20240925,121600,25776940,4175,4175,4175,4175,22
|
|
20240925,121500,25685090,4175,4175,4175,4175,0
|
|
20240925,121400,25685090,4175,4175,4175,4175,0
|
|
20240925,121300,25685090,4175,4175,4175,4175,0
|
|
20240925,121200,25685090,4175,4175,4175,4175,0
|
|
20240925,121100,25685090,4175,4175,4175,4175,0
|
|
20240925,121000,25685090,4175,4175,4175,4175,0
|
|
20240925,120900,25685090,4175,4175,4175,4175,0
|
|
20240925,120800,25685090,4175,4175,4175,4175,0
|
|
20240925,120700,25685090,4175,4160,4175,4160,2
|
|
20240925,120600,25676755,4165,4165,4165,4165,9
|
|
20240925,120500,25639270,4160,4160,4160,4160,10
|
|
20240925,120400,25597670,4165,4165,4165,4165,6
|
|
20240925,120300,25572680,4175,4175,4175,4175,11
|
|
20240925,120200,25526755,4175,4175,4175,4175,2
|
|
20240925,120100,25518405,4175,4175,4175,4175,0
|
|
20240925,120000,25518405,4175,4175,4175,4175,0
|
|
20240925,115900,25518405,4175,4175,4175,4175,0
|
|
20240925,115800,25518405,4175,4160,4175,4160,132
|
|
20240925,115700,24969255,4160,4170,4170,4160,1000
|
|
20240925,115600,20801925,4175,4175,4175,4175,131
|
|
20240925,115500,20255000,4175,4175,4175,4175,0
|
|
20240925,115400,20255000,4175,4175,4175,4175,0
|
|
20240925,115300,20255000,4175,4175,4175,4175,0
|
|
20240925,115200,20255000,4175,4175,4175,4175,0
|
|
20240925,115100,20255000,4175,4175,4175,4175,175
|
|
20240925,115000,19524375,4175,4175,4175,4175,9
|
|
20240925,114900,19486800,4175,4175,4175,4175,0
|
|
20240925,114800,19486800,4175,4175,4175,4175,9
|
|
20240925,114700,19449225,4180,4180,4180,4180,0
|
|
20240925,114600,19449225,4180,4180,4180,4180,0
|
|
20240925,114500,19449225,4180,4180,4180,4180,0
|
|
20240925,114400,19449225,4180,4180,4180,4180,0
|
|
20240925,114300,19449225,4180,4180,4180,4180,0
|
|
20240925,114200,19449225,4180,4180,4180,4180,0
|
|
20240925,114100,19449225,4180,4180,4180,4180,0
|
|
20240925,114000,19449225,4180,4180,4180,4180,1
|
|
20240925,113900,19445045,4180,4180,4180,4180,37
|
|
20240925,113800,19290385,4175,4175,4175,4175,0
|
|
20240925,113700,19290385,4175,4175,4175,4175,0
|
|
20240925,113600,19290385,4175,4175,4175,4175,0
|
|
20240925,113500,19290385,4175,4175,4175,4175,0
|
|
20240925,113400,19290385,4175,4175,4175,4175,0
|
|
20240925,113300,19290385,4175,4175,4175,4175,0
|
|
20240925,113200,19290385,4175,4175,4175,4175,0
|
|
20240925,113100,19290385,4175,4175,4175,4175,0
|
|
20240925,113000,19290385,4175,4175,4175,4175,7
|
|
20240925,112900,19261160,4175,4175,4175,4175,0
|
|
20240925,112800,19261160,4175,4175,4175,4175,1
|
|
20240925,112700,19256985,4185,4185,4185,4185,0
|
|
20240925,112600,19256985,4185,4185,4185,4185,0
|
|
20240925,112500,19256985,4185,4180,4185,4180,13
|
|
20240925,112400,19202625,4180,4180,4180,4180,0
|
|
20240925,112300,19202625,4180,4180,4180,4180,0
|
|
20240925,112200,19202625,4180,4180,4180,4180,0
|
|
20240925,112100,19202625,4180,4180,4180,4180,0
|
|
20240925,112000,19202625,4180,4180,4180,4180,0
|
|
20240925,111900,19202625,4180,4180,4180,4180,0
|
|
20240925,111800,19202625,4180,4180,4180,4180,76
|
|
20240925,111700,18884945,4180,4180,4180,4180,23
|
|
20240925,111600,18788805,4180,4180,4180,4180,1
|
|
20240925,111500,18784625,4180,4180,4180,4180,0
|
|
20240925,111400,18784625,4180,4180,4180,4180,12
|
|
20240925,111300,18734465,4175,4175,4175,4175,0
|
|
20240925,111200,18734465,4175,4175,4175,4175,0
|
|
20240925,111100,18734465,4175,4175,4175,4175,1
|
|
20240925,111000,18730290,4175,4175,4175,4175,8
|
|
20240925,110900,18696890,4175,4175,4175,4175,0
|
|
20240925,110800,18696890,4175,4175,4175,4175,1
|
|
20240925,110700,18692715,4185,4185,4185,4185,0
|
|
20240925,110600,18692715,4185,4185,4185,4185,0
|
|
20240925,110500,18692715,4185,4185,4185,4185,0
|
|
20240925,110400,18692715,4185,4185,4185,4185,0
|
|
20240925,110300,18692715,4185,4185,4185,4185,0
|
|
20240925,110200,18692715,4185,4185,4185,4185,0
|
|
20240925,110100,18692715,4185,4185,4185,4185,0
|
|
20240925,110000,18692715,4185,4175,4185,4175,15
|
|
20240925,105900,18630020,4175,4175,4175,4175,0
|
|
20240925,105800,18630020,4175,4175,4175,4175,3
|
|
20240925,105700,18617495,4185,4185,4185,4185,0
|
|
20240925,105600,18617495,4185,4185,4185,4185,0
|
|
20240925,105500,18617495,4185,4185,4185,4185,10
|
|
20240925,105400,18575645,4170,4170,4170,4170,0
|
|
20240925,105300,18575645,4170,4170,4170,4170,0
|
|
20240925,105200,18575645,4170,4170,4170,4170,0
|
|
20240925,105100,18575645,4170,4170,4170,4170,0
|
|
20240925,105000,18575645,4170,4170,4170,4170,6
|
|
20240925,104900,18550625,4170,4170,4170,4170,0
|
|
20240925,104800,18550625,4170,4170,4170,4170,1
|
|
20240925,104700,18546455,4185,4185,4185,4185,0
|
|
20240925,104600,18546455,4185,4185,4185,4185,0
|
|
20240925,104500,18546455,4185,4185,4185,4185,0
|
|
20240925,104400,18546455,4185,4185,4185,4185,0
|
|
20240925,104300,18546455,4185,4185,4185,4185,0
|
|
20240925,104200,18546455,4185,4185,4185,4185,0
|
|
20240925,104100,18546455,4185,4185,4185,4185,0
|
|
20240925,104000,18546455,4185,4180,4185,4180,9
|
|
20240925,103900,18508830,4180,4180,4180,4180,0
|
|
20240925,103800,18508830,4180,4185,4185,4180,11
|
|
20240925,103700,18462845,4185,4185,4185,4185,0
|
|
20240925,103600,18462845,4185,4185,4185,4185,0
|
|
20240925,103500,18462845,4185,4185,4185,4185,0
|
|
20240925,103400,18462845,4185,4185,4185,4185,12
|
|
20240925,103300,18412625,4185,4185,4185,4185,0
|
|
20240925,103200,18412625,4185,4185,4185,4185,0
|
|
20240925,103100,18412625,4185,4185,4185,4185,0
|
|
20240925,103000,18412625,4185,4185,4185,4185,0
|
|
20240925,102900,18412625,4185,4185,4185,4185,0
|
|
20240925,102800,18412625,4185,4170,4185,4165,11
|
|
20240925,102700,18366765,4185,4185,4185,4185,0
|
|
20240925,102600,18366765,4185,4185,4185,4185,0
|
|
20240925,102500,18366765,4185,4185,4185,4185,0
|
|
20240925,102400,18366765,4185,4170,4185,4165,246
|
|
20240925,102300,17341220,4185,4185,4185,4185,0
|
|
20240925,102200,17341220,4185,4185,4185,4185,0
|
|
20240925,102100,17341220,4185,4185,4185,4185,0
|
|
20240925,102000,17341220,4185,4185,4185,4185,0
|
|
20240925,101900,17341220,4185,4185,4185,4185,0
|
|
20240925,101800,17341220,4185,4175,4185,4170,12
|
|
20240925,101700,17291140,4185,4185,4185,4185,0
|
|
20240925,101600,17291140,4185,4185,4185,4185,0
|
|
20240925,101500,17291140,4185,4175,4185,4170,1045
|
|
20240925,101400,12928570,4185,4185,4185,4185,0
|
|
20240925,101300,12928570,4185,4185,4185,4185,0
|
|
20240925,101200,12928570,4185,4185,4185,4185,0
|
|
20240925,101100,12928570,4185,4185,4185,4185,0
|
|
20240925,101000,12928570,4185,4185,4185,4185,0
|
|
20240925,100900,12928570,4185,4185,4185,4185,1
|
|
20240925,100800,12924385,4175,4175,4175,4175,10
|
|
20240925,100700,12882635,4185,4185,4185,4185,0
|
|
20240925,100600,12882635,4185,4185,4185,4185,0
|
|
20240925,100500,12882635,4185,4180,4185,4180,18
|
|
20240925,100400,12807370,4185,4185,4185,4185,0
|
|
20240925,100300,12807370,4185,4185,4185,4185,30
|
|
20240925,100200,12681820,4185,4185,4185,4185,0
|
|
20240925,100100,12681820,4185,4185,4185,4185,0
|
|
20240925,100000,12681820,4185,4185,4185,4185,0
|
|
20240925,095900,12681820,4185,4185,4185,4175,3
|
|
20240925,095800,12669275,4175,4175,4175,4175,8
|
|
20240925,095700,12635875,4180,4180,4180,4180,1
|
|
20240925,095600,12631695,4180,4180,4180,4180,2
|
|
20240925,095500,12623335,4185,4185,4185,4185,0
|
|
20240925,095400,12623335,4185,4185,4185,4185,0
|
|
20240925,095300,12623335,4185,4185,4185,4185,0
|
|
20240925,095200,12623335,4185,4185,4185,4185,0
|
|
20240925,095100,12623335,4185,4180,4185,4175,14
|
|
20240925,095000,12564825,4185,4185,4185,4185,0
|
|
20240925,094900,12564825,4185,4185,4185,4185,0
|
|
20240925,094800,12564825,4185,4180,4185,4180,2
|
|
20240925,094700,12556460,4170,4170,4170,4170,68
|
|
20240925,094600,12272900,4175,4175,4175,4175,0
|
|
20240925,094500,12272900,4175,4175,4175,4175,0
|
|
20240925,094400,12272900,4175,4175,4175,4175,1
|
|
20240925,094300,12268725,4175,4175,4175,4175,144
|
|
20240925,094200,11667525,4190,4190,4190,4190,5
|
|
20240925,094100,11646575,4180,4180,4180,4180,11
|
|
20240925,094000,11600595,4180,4180,4180,4180,15
|
|
20240925,093900,11537895,4180,4180,4180,4180,0
|
|
20240925,093800,11537895,4180,4180,4180,4180,0
|
|
20240925,093700,11537895,4180,4180,4180,4180,119
|
|
20240925,093600,11040475,4190,4190,4190,4190,0
|
|
20240925,093500,11040475,4190,4190,4190,4190,0
|
|
20240925,093400,11040475,4190,4180,4190,4180,55
|
|
20240925,093300,10810565,4180,4180,4180,4180,500
|
|
20240925,093200,8720565,4190,4190,4190,4190,0
|
|
20240925,093100,8720565,4190,4190,4190,4190,1
|
|
20240925,093000,8716375,4190,4190,4190,4190,0
|
|
20240925,092900,8716375,4190,4190,4190,4190,0
|
|
20240925,092800,8716375,4190,4190,4190,4190,0
|
|
20240925,092700,8716375,4190,4190,4190,4190,19
|
|
20240925,092600,8636765,4190,4190,4190,4190,0
|
|
20240925,092500,8636765,4190,4190,4190,4190,0
|
|
20240925,092400,8636765,4190,4190,4190,4190,0
|
|
20240925,092300,8636765,4190,4190,4190,4190,10
|
|
20240925,092200,8594865,4190,4190,4190,4190,11
|
|
20240925,092100,8548775,4195,4190,4195,4190,90
|
|
20240925,092000,8171670,4190,4190,4190,4190,8
|
|
20240925,091900,8138150,4190,4190,4190,4190,0
|
|
20240925,091800,8138150,4190,4190,4190,4190,1
|
|
20240925,091700,8133960,4185,4185,4185,4185,0
|
|
20240925,091600,8133960,4185,4180,4185,4180,550
|
|
20240925,091500,5833795,4185,4185,4185,4185,7
|
|
20240925,091400,5804500,4190,4190,4190,4190,1
|
|
20240925,091300,5800310,4190,4190,4190,4190,0
|
|
20240925,091200,5800310,4190,4190,4190,4190,49
|
|
20240925,091100,5595000,4190,4195,4195,4190,10
|
|
20240925,091000,5553055,4195,4195,4195,4195,363
|
|
20240925,090900,4030270,4195,4195,4195,4195,21
|
|
20240925,090800,3942175,4195,4195,4195,4195,500
|
|
20240925,090700,1844675,4195,4195,4195,4195,151
|
|
20240925,090600,1211230,4195,4195,4195,4190,120
|
|
20240925,090500,708010,4195,4195,4195,4195,0
|
|
20240925,090400,708010,4195,4195,4195,4195,0
|
|
20240925,090300,708010,4195,4190,4195,4190,147
|
|
20240925,090200,92075,4190,4190,4190,4190,0
|
|
20240925,090100,92075,4190,4190,4190,4190,0
|
|
20240925,090000,92075,4190,4185,4190,4185,22
|