686 lines
33 KiB
CSV
686 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,202300,589254245,2195,2195,2195,2195,2042
|
|
20240925,202200,589254245,2195,2195,2195,2195,0
|
|
20240925,202100,589254245,2195,2195,2195,2195,0
|
|
20240925,202000,589254245,2195,2195,2195,2195,0
|
|
20240925,201900,589254245,2195,2195,2195,2195,0
|
|
20240925,201800,589254245,2195,2195,2195,2195,0
|
|
20240925,201700,589254245,2195,2195,2195,2195,0
|
|
20240925,201600,589254245,2195,2195,2195,2195,0
|
|
20240925,201500,589254245,2195,2195,2195,2195,0
|
|
20240925,201400,589254245,2195,2195,2195,2195,0
|
|
20240925,201300,589254245,2195,2195,2195,2195,0
|
|
20240925,201200,589254245,2195,2195,2195,2195,0
|
|
20240925,201100,589254245,2195,2195,2195,2195,0
|
|
20240925,201000,589254245,2195,2195,2195,2195,0
|
|
20240925,200900,589254245,2195,2195,2195,2195,0
|
|
20240925,200800,589254245,2195,2195,2195,2195,0
|
|
20240925,200700,589254245,2195,2195,2195,2195,0
|
|
20240925,200600,589254245,2195,2195,2195,2195,0
|
|
20240925,200500,589254245,2195,2195,2195,2195,0
|
|
20240925,200400,589254245,2195,2195,2195,2195,0
|
|
20240925,200300,589254245,2195,2195,2195,2195,0
|
|
20240925,200200,589254245,2195,2195,2195,2195,0
|
|
20240925,200100,589254245,2195,2195,2195,2195,0
|
|
20240925,200000,589254245,2195,2195,2195,2195,0
|
|
20240925,195900,589254245,2195,2195,2195,2195,0
|
|
20240925,195800,589254245,2195,2195,2195,2195,0
|
|
20240925,195700,589254245,2195,2195,2195,2195,0
|
|
20240925,195600,589254245,2195,2195,2195,2195,0
|
|
20240925,195500,589254245,2195,2195,2195,2195,0
|
|
20240925,195400,589254245,2195,2195,2195,2195,0
|
|
20240925,195300,589254245,2195,2195,2195,2195,2042
|
|
20240925,195200,589254245,2195,2195,2195,2195,0
|
|
20240925,195100,589254245,2195,2195,2195,2195,0
|
|
20240925,195000,589254245,2195,2195,2195,2195,0
|
|
20240925,194900,589254245,2195,2195,2195,2195,0
|
|
20240925,194800,589254245,2195,2195,2195,2195,0
|
|
20240925,194700,589254245,2195,2195,2195,2195,0
|
|
20240925,194600,589254245,2195,2195,2195,2195,0
|
|
20240925,194500,589254245,2195,2195,2195,2195,0
|
|
20240925,194400,589254245,2195,2195,2195,2195,0
|
|
20240925,194300,589254245,2195,2195,2195,2195,0
|
|
20240925,194200,589254245,2195,2195,2195,2195,0
|
|
20240925,194100,589254245,2195,2195,2195,2195,0
|
|
20240925,194000,589254245,2195,2195,2195,2195,0
|
|
20240925,193900,589254245,2195,2195,2195,2195,0
|
|
20240925,193800,589254245,2195,2195,2195,2195,0
|
|
20240925,193700,589254245,2195,2195,2195,2195,0
|
|
20240925,193600,589254245,2195,2195,2195,2195,0
|
|
20240925,193500,589254245,2195,2195,2195,2195,0
|
|
20240925,193400,589254245,2195,2195,2195,2195,0
|
|
20240925,193300,589254245,2195,2195,2195,2195,0
|
|
20240925,193200,589254245,2195,2195,2195,2195,0
|
|
20240925,193100,589254245,2195,2195,2195,2195,0
|
|
20240925,193000,589254245,2195,2195,2195,2195,0
|
|
20240925,192900,589254245,2195,2195,2195,2195,0
|
|
20240925,192800,589254245,2195,2195,2195,2195,0
|
|
20240925,192700,589254245,2195,2195,2195,2195,0
|
|
20240925,192600,589254245,2195,2195,2195,2195,0
|
|
20240925,192500,589254245,2195,2195,2195,2195,0
|
|
20240925,192400,589254245,2195,2195,2195,2195,0
|
|
20240925,192300,589254245,2195,2195,2195,2195,2042
|
|
20240925,192200,589254245,2195,2195,2195,2195,0
|
|
20240925,192100,589254245,2195,2195,2195,2195,0
|
|
20240925,192000,589254245,2195,2195,2195,2195,0
|
|
20240925,191900,589254245,2195,2195,2195,2195,0
|
|
20240925,191800,589254245,2195,2195,2195,2195,0
|
|
20240925,191700,589254245,2195,2195,2195,2195,0
|
|
20240925,191600,589254245,2195,2195,2195,2195,0
|
|
20240925,191500,589254245,2195,2195,2195,2195,0
|
|
20240925,191400,589254245,2195,2195,2195,2195,0
|
|
20240925,191300,589254245,2195,2195,2195,2195,0
|
|
20240925,191200,589254245,2195,2195,2195,2195,0
|
|
20240925,191100,589254245,2195,2195,2195,2195,0
|
|
20240925,191000,589254245,2195,2195,2195,2195,0
|
|
20240925,190900,589254245,2195,2195,2195,2195,0
|
|
20240925,190800,589254245,2195,2195,2195,2195,0
|
|
20240925,190700,589254245,2195,2195,2195,2195,0
|
|
20240925,190600,589254245,2195,2195,2195,2195,0
|
|
20240925,190500,589254245,2195,2195,2195,2195,0
|
|
20240925,190400,589254245,2195,2195,2195,2195,0
|
|
20240925,190300,589254245,2195,2195,2195,2195,0
|
|
20240925,190200,589254245,2195,2195,2195,2195,0
|
|
20240925,190100,589254245,2195,2195,2195,2195,0
|
|
20240925,190000,589254245,2195,2195,2195,2195,0
|
|
20240925,185900,589254245,2195,2195,2195,2195,0
|
|
20240925,185800,589254245,2195,2195,2195,2195,0
|
|
20240925,185700,589254245,2195,2195,2195,2195,0
|
|
20240925,185600,589254245,2195,2195,2195,2195,0
|
|
20240925,185500,589254245,2195,2195,2195,2195,0
|
|
20240925,185400,589254245,2195,2195,2195,2195,0
|
|
20240925,185300,589254245,2195,2195,2195,2195,2042
|
|
20240925,185200,589254245,2195,2195,2195,2195,0
|
|
20240925,185100,589254245,2195,2195,2195,2195,0
|
|
20240925,185000,589254245,2195,2195,2195,2195,0
|
|
20240925,184900,589254245,2195,2195,2195,2195,0
|
|
20240925,184800,589254245,2195,2195,2195,2195,0
|
|
20240925,184700,589254245,2195,2195,2195,2195,0
|
|
20240925,184600,589254245,2195,2195,2195,2195,0
|
|
20240925,184500,589254245,2195,2195,2195,2195,0
|
|
20240925,184400,589254245,2195,2195,2195,2195,0
|
|
20240925,184300,589254245,2195,2195,2195,2195,0
|
|
20240925,184200,589254245,2195,2195,2195,2195,0
|
|
20240925,184100,589254245,2195,2195,2195,2195,0
|
|
20240925,184000,589254245,2195,2195,2195,2195,0
|
|
20240925,183900,589254245,2195,2195,2195,2195,0
|
|
20240925,183800,589254245,2195,2195,2195,2195,0
|
|
20240925,183700,589254245,2195,2195,2195,2195,0
|
|
20240925,183600,589254245,2195,2195,2195,2195,0
|
|
20240925,183500,589254245,2195,2195,2195,2195,0
|
|
20240925,183400,589254245,2195,2195,2195,2195,0
|
|
20240925,183300,589254245,2195,2195,2195,2195,0
|
|
20240925,183200,589254245,2195,2195,2195,2195,0
|
|
20240925,183100,589254245,2195,2195,2195,2195,0
|
|
20240925,183000,589254245,2195,2195,2195,2195,0
|
|
20240925,182900,589254245,2195,2195,2195,2195,0
|
|
20240925,182800,589254245,2195,2195,2195,2195,0
|
|
20240925,182700,589254245,2195,2195,2195,2195,0
|
|
20240925,182600,589254245,2195,2195,2195,2195,0
|
|
20240925,182500,589254245,2195,2195,2195,2195,0
|
|
20240925,182400,589254245,2195,2195,2195,2195,0
|
|
20240925,182300,589254245,2195,2195,2195,2195,2042
|
|
20240925,182200,589254245,2195,2195,2195,2195,0
|
|
20240925,182100,589254245,2195,2195,2195,2195,0
|
|
20240925,182000,589254245,2195,2195,2195,2195,0
|
|
20240925,181900,589254245,2195,2195,2195,2195,0
|
|
20240925,181800,589254245,2195,2195,2195,2195,0
|
|
20240925,181700,589254245,2195,2195,2195,2195,0
|
|
20240925,181600,589254245,2195,2195,2195,2195,0
|
|
20240925,181500,589254245,2195,2195,2195,2195,0
|
|
20240925,181400,589254245,2195,2195,2195,2195,0
|
|
20240925,181300,589254245,2195,2195,2195,2195,0
|
|
20240925,181200,589254245,2195,2195,2195,2195,0
|
|
20240925,181100,589254245,2195,2195,2195,2195,0
|
|
20240925,181000,589254245,2195,2195,2195,2195,0
|
|
20240925,180900,589254245,2195,2195,2195,2195,0
|
|
20240925,180800,589254245,2195,2195,2195,2195,0
|
|
20240925,180700,589254245,2195,2195,2195,2195,0
|
|
20240925,180600,589254245,2195,2195,2195,2195,0
|
|
20240925,180500,589254245,2195,2195,2195,2195,0
|
|
20240925,180400,589254245,2195,2195,2195,2195,0
|
|
20240925,180300,589254245,2195,2195,2195,2195,0
|
|
20240925,180200,589254245,2195,2195,2195,2195,0
|
|
20240925,180100,589254245,2195,2195,2195,2195,0
|
|
20240925,180000,589254245,2195,2195,2195,2195,0
|
|
20240925,175900,589254245,2195,2195,2195,2195,0
|
|
20240925,175800,589254245,2195,2195,2195,2195,0
|
|
20240925,175700,589254245,2195,2195,2195,2195,0
|
|
20240925,175600,589254245,2195,2195,2195,2195,0
|
|
20240925,175500,589254245,2195,2195,2195,2195,0
|
|
20240925,175400,589254245,2195,2195,2195,2195,0
|
|
20240925,175300,589254245,2195,2195,2195,2195,2042
|
|
20240925,175200,589254245,2195,2195,2195,2195,0
|
|
20240925,175100,589254245,2195,2195,2195,2195,0
|
|
20240925,175000,589254245,2195,2195,2195,2195,0
|
|
20240925,174900,589254245,2195,2195,2195,2195,0
|
|
20240925,174800,589254245,2195,2195,2195,2195,0
|
|
20240925,174700,589254245,2195,2195,2195,2195,0
|
|
20240925,174600,589254245,2195,2195,2195,2195,0
|
|
20240925,174500,589254245,2195,2195,2195,2195,0
|
|
20240925,174400,589254245,2195,2195,2195,2195,0
|
|
20240925,174300,589254245,2195,2195,2195,2195,0
|
|
20240925,174200,589254245,2195,2195,2195,2195,0
|
|
20240925,174100,589254245,2195,2195,2195,2195,0
|
|
20240925,174000,589254245,2195,2195,2195,2195,0
|
|
20240925,173900,589254245,2195,2195,2195,2195,0
|
|
20240925,173800,589254245,2195,2195,2195,2195,0
|
|
20240925,173700,589254245,2195,2195,2195,2195,0
|
|
20240925,173600,589254245,2195,2195,2195,2195,0
|
|
20240925,173500,589254245,2195,2195,2195,2195,0
|
|
20240925,173400,589254245,2195,2195,2195,2195,0
|
|
20240925,173300,589254245,2195,2195,2195,2195,0
|
|
20240925,173200,589254245,2195,2195,2195,2195,0
|
|
20240925,173100,589254245,2195,2195,2195,2195,0
|
|
20240925,173000,589254245,2195,2195,2195,2195,0
|
|
20240925,172900,589254245,2195,2195,2195,2195,0
|
|
20240925,172800,589254245,2195,2195,2195,2195,0
|
|
20240925,172700,589254245,2195,2195,2195,2195,0
|
|
20240925,172600,589254245,2195,2195,2195,2195,0
|
|
20240925,172500,589254245,2195,2195,2195,2195,0
|
|
20240925,172400,589254245,2195,2195,2195,2195,0
|
|
20240925,172300,589254245,2195,2195,2195,2195,2042
|
|
20240925,172200,589254245,2195,2195,2195,2195,0
|
|
20240925,172100,589254245,2195,2195,2195,2195,0
|
|
20240925,172000,589254245,2195,2195,2195,2195,0
|
|
20240925,171900,589254245,2195,2195,2195,2195,0
|
|
20240925,171800,589254245,2195,2195,2195,2195,0
|
|
20240925,171700,589254245,2195,2195,2195,2195,0
|
|
20240925,171600,589254245,2195,2195,2195,2195,0
|
|
20240925,171500,589254245,2195,2195,2195,2195,0
|
|
20240925,171400,589254245,2195,2195,2195,2195,0
|
|
20240925,171300,589254245,2195,2195,2195,2195,0
|
|
20240925,171200,589254245,2195,2195,2195,2195,0
|
|
20240925,171100,589254245,2195,2195,2195,2195,0
|
|
20240925,171000,589254245,2195,2195,2195,2195,0
|
|
20240925,170900,589254245,2195,2195,2195,2195,0
|
|
20240925,170800,589254245,2195,2195,2195,2195,0
|
|
20240925,170700,589254245,2195,2195,2195,2195,0
|
|
20240925,170600,589254245,2195,2195,2195,2195,0
|
|
20240925,170500,589254245,2195,2195,2195,2195,0
|
|
20240925,170400,589254245,2195,2195,2195,2195,0
|
|
20240925,170300,589254245,2195,2195,2195,2195,0
|
|
20240925,170200,589254245,2195,2195,2195,2195,0
|
|
20240925,170100,589254245,2195,2195,2195,2195,0
|
|
20240925,170000,589254245,2195,2195,2195,2195,0
|
|
20240925,165900,589254245,2195,2195,2195,2195,0
|
|
20240925,165800,589254245,2195,2195,2195,2195,0
|
|
20240925,165700,589254245,2195,2195,2195,2195,0
|
|
20240925,165600,589254245,2195,2195,2195,2195,0
|
|
20240925,165500,589254245,2195,2195,2195,2195,0
|
|
20240925,165400,589254245,2195,2195,2195,2195,0
|
|
20240925,165300,589254245,2195,2195,2195,2195,2042
|
|
20240925,165200,589254245,2195,2195,2195,2195,0
|
|
20240925,165100,589254245,2195,2195,2195,2195,0
|
|
20240925,165000,589254245,2195,2195,2195,2195,0
|
|
20240925,164900,589254245,2195,2195,2195,2195,0
|
|
20240925,164800,589254245,2195,2195,2195,2195,0
|
|
20240925,164700,589254245,2195,2195,2195,2195,0
|
|
20240925,164600,589254245,2195,2195,2195,2195,0
|
|
20240925,164500,589254245,2195,2195,2195,2195,0
|
|
20240925,164400,589254245,2195,2195,2195,2195,0
|
|
20240925,164300,589254245,2195,2195,2195,2195,0
|
|
20240925,164200,589254245,2195,2195,2195,2195,0
|
|
20240925,164100,589254245,2195,2195,2195,2195,0
|
|
20240925,164000,589254245,2195,2195,2195,2195,0
|
|
20240925,163900,589254245,2195,2195,2195,2195,0
|
|
20240925,163800,589254245,2195,2195,2195,2195,0
|
|
20240925,163700,589254245,2195,2195,2195,2195,0
|
|
20240925,163600,589254245,2195,2195,2195,2195,0
|
|
20240925,163500,589254245,2195,2195,2195,2195,0
|
|
20240925,163400,589254245,2195,2195,2195,2195,0
|
|
20240925,163300,589254245,2195,2195,2195,2195,0
|
|
20240925,163200,589254245,2195,2195,2195,2195,0
|
|
20240925,163100,589254245,2195,2195,2195,2195,0
|
|
20240925,163000,589254245,2195,2195,2195,2195,0
|
|
20240925,162900,589254245,2195,2195,2195,2195,0
|
|
20240925,162800,589254245,2195,2195,2195,2195,0
|
|
20240925,162700,589254245,2195,2195,2195,2195,0
|
|
20240925,162600,589254245,2195,2195,2195,2195,0
|
|
20240925,162500,589254245,2195,2195,2195,2195,0
|
|
20240925,162400,589254245,2195,2195,2195,2195,0
|
|
20240925,162300,589254245,2195,2195,2195,2195,2042
|
|
20240925,162200,589254245,2195,2195,2195,2195,0
|
|
20240925,162100,589254245,2195,2195,2195,2195,0
|
|
20240925,162000,589254245,2195,2195,2195,2195,0
|
|
20240925,161900,589254245,2195,2195,2195,2195,0
|
|
20240925,161800,589254245,2195,2195,2195,2195,0
|
|
20240925,161700,589254245,2195,2195,2195,2195,0
|
|
20240925,161600,589254245,2195,2195,2195,2195,0
|
|
20240925,161500,589254245,2195,2195,2195,2195,0
|
|
20240925,161400,589254245,2195,2195,2195,2195,0
|
|
20240925,161300,589254245,2195,2195,2195,2195,0
|
|
20240925,161200,589254245,2195,2195,2195,2195,0
|
|
20240925,161100,589254245,2195,2195,2195,2195,0
|
|
20240925,161000,589254245,2195,2195,2195,2195,0
|
|
20240925,160900,589254245,2195,2195,2195,2195,0
|
|
20240925,160800,589254245,2195,2195,2195,2195,0
|
|
20240925,160700,589254245,2195,2195,2195,2195,0
|
|
20240925,160600,589254245,2195,2195,2195,2195,0
|
|
20240925,160500,589254245,2195,2195,2195,2195,0
|
|
20240925,160400,589254245,2195,2195,2195,2195,0
|
|
20240925,160300,589254245,2195,2195,2195,2195,0
|
|
20240925,160200,589254245,2195,2195,2195,2195,0
|
|
20240925,160100,589254245,2195,2195,2195,2195,0
|
|
20240925,160000,589254245,2195,2195,2195,2195,0
|
|
20240925,155900,589254245,2195,2195,2195,2195,0
|
|
20240925,155800,589254245,2195,2195,2195,2195,0
|
|
20240925,155700,589254245,2195,2195,2195,2195,0
|
|
20240925,155600,589254245,2195,2195,2195,2195,0
|
|
20240925,155500,589254245,2195,2195,2195,2195,0
|
|
20240925,155400,589254245,2195,2195,2195,2195,0
|
|
20240925,155300,589254245,2195,2195,2195,2195,2042
|
|
20240925,155200,589254245,2195,2195,2195,2195,0
|
|
20240925,155100,589254245,2195,2195,2195,2195,0
|
|
20240925,155000,589254245,2195,2195,2195,2195,0
|
|
20240925,154900,589254245,2195,2195,2195,2195,0
|
|
20240925,154800,589254245,2195,2195,2195,2195,0
|
|
20240925,154700,589254245,2195,2195,2195,2195,0
|
|
20240925,154600,589254245,2195,2195,2195,2195,0
|
|
20240925,154500,589254245,2195,2195,2195,2195,0
|
|
20240925,154400,589254245,2195,2195,2195,2195,0
|
|
20240925,154300,589254245,2195,2195,2195,2195,0
|
|
20240925,154200,589254245,2195,2195,2195,2195,0
|
|
20240925,154100,589254245,2195,2195,2195,2195,0
|
|
20240925,154000,589254245,2195,2195,2195,2195,0
|
|
20240925,153900,589254245,2195,2195,2195,2195,0
|
|
20240925,153800,589254245,2195,2195,2195,2195,0
|
|
20240925,153700,589254245,2195,2195,2195,2195,0
|
|
20240925,153600,589254245,2195,2195,2195,2195,0
|
|
20240925,153500,589254245,2195,2195,2195,2195,0
|
|
20240925,153400,589254245,2195,2195,2195,2195,0
|
|
20240925,153300,589254245,2195,2195,2195,2195,0
|
|
20240925,153200,589254245,2195,2195,2195,2195,0
|
|
20240925,153100,589254245,2195,2195,2195,2195,0
|
|
20240925,153000,589254245,2195,2195,2195,2195,2042
|
|
20240925,152900,584772055,2205,2205,2205,2205,0
|
|
20240925,152800,584772055,2205,2205,2205,2205,0
|
|
20240925,152700,584772055,2205,2205,2205,2205,0
|
|
20240925,152600,584772055,2205,2205,2205,2205,0
|
|
20240925,152500,584772055,2205,2205,2205,2205,0
|
|
20240925,152400,584772055,2205,2205,2205,2205,0
|
|
20240925,152300,584772055,2205,2205,2205,2205,0
|
|
20240925,152200,584772055,2205,2205,2205,2205,0
|
|
20240925,152100,584772055,2205,2205,2205,2205,0
|
|
20240925,152000,584772055,2205,2205,2205,2205,0
|
|
20240925,151900,584772055,2205,2205,2205,2205,4
|
|
20240925,151800,584763235,2205,2200,2205,2195,2002
|
|
20240925,151700,580368650,2205,2205,2205,2205,51
|
|
20240925,151600,580256195,2200,2200,2200,2200,0
|
|
20240925,151500,580256195,2200,2200,2200,2200,0
|
|
20240925,151400,580256195,2200,2200,2200,2200,100
|
|
20240925,151300,580036195,2200,2200,2200,2200,3224
|
|
20240925,151200,572943395,2200,2200,2200,2195,8241
|
|
20240925,151100,554821415,2200,2200,2200,2200,200
|
|
20240925,151000,554381415,2205,2205,2205,2205,1
|
|
20240925,150900,554379210,2195,2200,2200,2195,150
|
|
20240925,150800,554049530,2205,2205,2205,2205,1
|
|
20240925,150700,554047325,2200,2200,2200,2200,0
|
|
20240925,150600,554047325,2200,2205,2205,2200,212
|
|
20240925,150500,553580915,2200,2200,2205,2200,433
|
|
20240925,150400,552628310,2200,2205,2205,2200,203
|
|
20240925,150300,552181695,2205,2210,2210,2205,201
|
|
20240925,150200,551737490,2200,2200,2200,2200,387
|
|
20240925,150100,550886090,2200,2200,2200,2200,0
|
|
20240925,150000,550886090,2200,2205,2215,2200,12055
|
|
20240925,145900,524336025,2205,2205,2205,2205,1352
|
|
20240925,145800,521354865,2215,2215,2215,2215,0
|
|
20240925,145700,521354865,2215,2215,2215,2215,1
|
|
20240925,145600,521352650,2205,2205,2205,2205,101
|
|
20240925,145500,521129945,2210,2210,2215,2210,3505
|
|
20240925,145400,513383890,2210,2210,2215,2210,569
|
|
20240925,145300,512124145,2215,2215,2215,2215,90
|
|
20240925,145200,511924795,2215,2210,2215,2210,1268
|
|
20240925,145100,509122330,2210,2210,2210,2210,500
|
|
20240925,145000,508017330,2215,2215,2215,2215,4083
|
|
20240925,144900,498973485,2215,2215,2220,2215,204
|
|
20240925,144800,498520960,2215,2215,2220,2215,609
|
|
20240925,144700,497170525,2215,2220,2220,2215,4872
|
|
20240925,144600,486355120,2225,2225,2225,2225,1
|
|
20240925,144500,486352895,2220,2220,2220,2220,0
|
|
20240925,144400,486352895,2220,2220,2220,2220,0
|
|
20240925,144300,486352895,2220,2220,2220,2220,59
|
|
20240925,144200,486221915,2225,2220,2225,2220,47
|
|
20240925,144100,486117560,2230,2230,2230,2230,1
|
|
20240925,144000,486115330,2220,2220,2225,2220,5361
|
|
20240925,143900,474188910,2220,2220,2220,2220,4
|
|
20240925,143800,474180030,2220,2220,2220,2220,0
|
|
20240925,143700,474180030,2220,2220,2220,2220,180
|
|
20240925,143600,473780430,2220,2220,2220,2220,1
|
|
20240925,143500,473778210,2225,2225,2225,2225,10
|
|
20240925,143400,473755960,2220,2220,2220,2220,298
|
|
20240925,143300,473094400,2215,2215,2215,2215,500
|
|
20240925,143200,471986900,2215,2215,2215,2215,0
|
|
20240925,143100,471986900,2215,2215,2215,2215,438
|
|
20240925,143000,471016730,2215,2215,2215,2215,12
|
|
20240925,142900,470990150,2220,2220,2220,2220,0
|
|
20240925,142800,470990150,2220,2220,2220,2220,0
|
|
20240925,142700,470990150,2220,2220,2220,2220,1
|
|
20240925,142600,470987930,2220,2220,2220,2220,1
|
|
20240925,142500,470985710,2215,2215,2215,2215,5
|
|
20240925,142400,470974635,2215,2215,2215,2215,50
|
|
20240925,142300,470863885,2220,2220,2220,2220,0
|
|
20240925,142200,470863885,2220,2215,2220,2215,260
|
|
20240925,142100,470286935,2225,2225,2225,2225,1
|
|
20240925,142000,470284710,2220,2220,2220,2220,0
|
|
20240925,141900,470284710,2220,2220,2220,2220,523
|
|
20240925,141800,469123650,2225,2225,2225,2225,12
|
|
20240925,141700,469096950,2225,2225,2225,2225,20
|
|
20240925,141600,469052450,2225,2225,2225,2225,0
|
|
20240925,141500,469052450,2225,2225,2225,2225,1
|
|
20240925,141400,469050225,2220,2220,2220,2220,0
|
|
20240925,141300,469050225,2220,2220,2220,2220,0
|
|
20240925,141200,469050225,2220,2220,2220,2220,0
|
|
20240925,141100,469050225,2220,2220,2220,2220,111
|
|
20240925,141000,468803805,2220,2220,2220,2220,0
|
|
20240925,140900,468803805,2220,2220,2220,2220,4272
|
|
20240925,140800,459319965,2220,2220,2220,2220,1000
|
|
20240925,140700,457099965,2230,2225,2230,2225,401
|
|
20240925,140600,456207735,2225,2225,2225,2225,0
|
|
20240925,140500,456207735,2225,2225,2225,2225,0
|
|
20240925,140400,456207735,2225,2225,2225,2225,2556
|
|
20240925,140300,450520635,2225,2225,2225,2225,350
|
|
20240925,140200,449741885,2230,2230,2230,2230,0
|
|
20240925,140100,449741885,2230,2230,2230,2230,5
|
|
20240925,140000,449730735,2235,2235,2235,2235,1
|
|
20240925,135900,449728500,2225,2225,2225,2225,1000
|
|
20240925,135800,447503500,2235,2235,2235,2235,0
|
|
20240925,135700,447503500,2235,2235,2235,2235,0
|
|
20240925,135600,447503500,2235,2235,2235,2235,1
|
|
20240925,135500,447501265,2230,2230,2230,2230,5
|
|
20240925,135400,447490115,2230,2230,2230,2230,0
|
|
20240925,135300,447490115,2230,2230,2230,2230,120
|
|
20240925,135200,447222515,2225,2225,2225,2225,0
|
|
20240925,135100,447222515,2225,2225,2225,2225,0
|
|
20240925,135000,447222515,2225,2225,2225,2225,0
|
|
20240925,134900,447222515,2225,2225,2225,2225,0
|
|
20240925,134800,447222515,2225,2225,2225,2225,0
|
|
20240925,134700,447222515,2225,2225,2225,2225,0
|
|
20240925,134600,447222515,2225,2225,2225,2225,0
|
|
20240925,134500,447222515,2225,2225,2225,2225,0
|
|
20240925,134400,447222515,2225,2225,2225,2225,0
|
|
20240925,134300,447222515,2225,2225,2225,2225,0
|
|
20240925,134200,447222515,2225,2225,2225,2225,2
|
|
20240925,134100,447218065,2230,2230,2230,2230,50
|
|
20240925,134000,447106565,2230,2230,2230,2230,216
|
|
20240925,133900,446624885,2230,2230,2230,2230,2
|
|
20240925,133800,446620425,2225,2225,2225,2225,0
|
|
20240925,133700,446620425,2225,2225,2225,2225,22
|
|
20240925,133600,446571475,2230,2230,2230,2230,0
|
|
20240925,133500,446571475,2230,2230,2230,2230,0
|
|
20240925,133400,446571475,2230,2230,2230,2230,100
|
|
20240925,133300,446348475,2230,2230,2230,2230,0
|
|
20240925,133200,446348475,2230,2230,2230,2230,0
|
|
20240925,133100,446348475,2230,2230,2230,2230,0
|
|
20240925,133000,446348475,2230,2230,2230,2230,100
|
|
20240925,132900,446125475,2230,2230,2230,2230,0
|
|
20240925,132800,446125475,2230,2230,2230,2230,0
|
|
20240925,132700,446125475,2230,2230,2230,2230,0
|
|
20240925,132600,446125475,2230,2230,2230,2230,1
|
|
20240925,132500,446123245,2225,2225,2225,2225,0
|
|
20240925,132400,446123245,2225,2225,2225,2225,8
|
|
20240925,132300,446105445,2230,2230,2230,2230,0
|
|
20240925,132200,446105445,2230,2230,2230,2230,338
|
|
20240925,132100,445351705,2230,2230,2230,2230,1
|
|
20240925,132000,445349475,2225,2215,2225,2215,1300
|
|
20240925,131900,442457585,2210,2210,2210,2210,0
|
|
20240925,131800,442457585,2210,2210,2210,2210,0
|
|
20240925,131700,442457585,2210,2210,2210,2210,0
|
|
20240925,131600,442457585,2210,2210,2210,2210,326
|
|
20240925,131500,441737125,2215,2215,2215,2215,2365
|
|
20240925,131400,436498650,2215,2215,2215,2215,0
|
|
20240925,131300,436498650,2215,2215,2215,2215,0
|
|
20240925,131200,436498650,2215,2215,2215,2215,0
|
|
20240925,131100,436498650,2215,2215,2215,2215,1
|
|
20240925,131000,436496435,2220,2220,2220,2220,787
|
|
20240925,130900,434749295,2215,2215,2215,2215,1091
|
|
20240925,130800,432332730,2215,2215,2215,2215,0
|
|
20240925,130700,432332730,2215,2215,2215,2215,0
|
|
20240925,130600,432332730,2215,2215,2215,2215,12936
|
|
20240925,130500,403679490,2220,2220,2220,2220,500
|
|
20240925,130400,402569490,2220,2220,2220,2220,300
|
|
20240925,130300,401903490,2220,2220,2220,2220,300
|
|
20240925,130200,401237490,2220,2220,2220,2220,198
|
|
20240925,130100,400797930,2215,2215,2215,2215,0
|
|
20240925,130000,400797930,2215,2215,2215,2215,0
|
|
20240925,125900,400797930,2215,2215,2215,2215,0
|
|
20240925,125800,400797930,2215,2215,2215,2215,1006
|
|
20240925,125700,398569640,2215,2215,2220,2215,2087
|
|
20240925,125600,393946930,2215,2215,2215,2215,0
|
|
20240925,125500,393946930,2215,2215,2215,2215,1051
|
|
20240925,125400,391618965,2220,2220,2220,2220,0
|
|
20240925,125300,391618965,2220,2215,2220,2215,2
|
|
20240925,125200,391614530,2220,2220,2220,2220,240
|
|
20240925,125100,391081730,2225,2225,2225,2225,134
|
|
20240925,125000,390783580,2220,2215,2220,2215,945
|
|
20240925,124900,388689960,2220,2220,2220,2220,0
|
|
20240925,124800,388689960,2220,2220,2220,2220,0
|
|
20240925,124700,388689960,2220,2220,2220,2220,0
|
|
20240925,124600,388689960,2220,2220,2220,2220,389
|
|
20240925,124500,387826380,2220,2220,2220,2220,59
|
|
20240925,124400,387695400,2220,2220,2220,2220,0
|
|
20240925,124300,387695400,2220,2220,2220,2220,0
|
|
20240925,124200,387695400,2220,2220,2220,2220,2303
|
|
20240925,124100,382582740,2225,2225,2225,2225,856
|
|
20240925,124000,380678140,2230,2230,2230,2230,0
|
|
20240925,123900,380678140,2230,2230,2230,2230,10
|
|
20240925,123800,380655840,2230,2230,2230,2230,0
|
|
20240925,123700,380655840,2230,2230,2230,2230,0
|
|
20240925,123600,380655840,2230,2230,2230,2230,0
|
|
20240925,123500,380655840,2230,2230,2230,2230,0
|
|
20240925,123400,380655840,2230,2230,2230,2230,0
|
|
20240925,123300,380655840,2230,2230,2230,2230,0
|
|
20240925,123200,380655840,2230,2230,2230,2230,4
|
|
20240925,123100,380646920,2215,2225,2225,2215,1350
|
|
20240925,123000,377653785,2225,2225,2225,2225,0
|
|
20240925,122900,377653785,2225,2225,2225,2225,3
|
|
20240925,122800,377647110,2230,2230,2230,2230,428
|
|
20240925,122700,376692670,2230,2230,2230,2230,0
|
|
20240925,122600,376692670,2230,2230,2230,2230,0
|
|
20240925,122500,376692670,2230,2230,2230,2230,50
|
|
20240925,122400,376581170,2225,2225,2225,2225,2
|
|
20240925,122300,376576720,2225,2225,2225,2225,1
|
|
20240925,122200,376574495,2220,2220,2220,2220,6
|
|
20240925,122100,376561175,2220,2220,2220,2220,0
|
|
20240925,122000,376561175,2220,2220,2220,2220,800
|
|
20240925,121900,374785175,2220,2220,2220,2220,0
|
|
20240925,121800,374785175,2220,2220,2220,2220,500
|
|
20240925,121700,373675175,2220,2220,2220,2220,0
|
|
20240925,121600,373675175,2220,2220,2220,2220,0
|
|
20240925,121500,373675175,2220,2220,2220,2220,20
|
|
20240925,121400,373630775,2220,2220,2220,2220,1
|
|
20240925,121300,373628555,2220,2220,2220,2220,0
|
|
20240925,121200,373628555,2220,2220,2220,2220,0
|
|
20240925,121100,373628555,2220,2220,2220,2220,0
|
|
20240925,121000,373628555,2220,2220,2220,2220,0
|
|
20240925,120900,373628555,2220,2220,2220,2220,439
|
|
20240925,120800,372653975,2220,2225,2225,2220,975
|
|
20240925,120700,370489370,2230,2230,2230,2230,1
|
|
20240925,120600,370487140,2225,2225,2225,2225,30
|
|
20240925,120500,370420390,2230,2230,2230,2230,0
|
|
20240925,120400,370420390,2230,2225,2230,2225,2
|
|
20240925,120300,370415935,2220,2225,2225,2220,84
|
|
20240925,120200,370229425,2230,2230,2230,2230,0
|
|
20240925,120100,370229425,2230,2230,2230,2230,1
|
|
20240925,120000,370227195,2220,2220,2220,2220,109
|
|
20240925,115900,369985215,2230,2230,2230,2230,6
|
|
20240925,115800,369971835,2230,2230,2230,2230,0
|
|
20240925,115700,369971835,2230,2220,2230,2220,101
|
|
20240925,115600,369747605,2220,2220,2220,2220,0
|
|
20240925,115500,369747605,2220,2220,2220,2220,0
|
|
20240925,115400,369747605,2220,2225,2230,2220,1504
|
|
20240925,115300,366400545,2215,2215,2215,2215,0
|
|
20240925,115200,366400545,2215,2215,2215,2215,44
|
|
20240925,115100,366303085,2215,2220,2220,2215,491
|
|
20240925,115000,365215220,2220,2220,2220,2220,125
|
|
20240925,114900,364937720,2220,2220,2220,2220,1
|
|
20240925,114800,364935500,2220,2220,2220,2220,440
|
|
20240925,114700,363958700,2220,2220,2220,2220,658
|
|
20240925,114600,362497940,2225,2225,2225,2225,0
|
|
20240925,114500,362497940,2225,2225,2225,2225,0
|
|
20240925,114400,362497940,2225,2225,2225,2225,0
|
|
20240925,114300,362497940,2225,2225,2225,2225,0
|
|
20240925,114200,362497940,2225,2225,2225,2225,0
|
|
20240925,114100,362497940,2225,2225,2225,2225,0
|
|
20240925,114000,362497940,2225,2225,2225,2225,1
|
|
20240925,113900,362495715,2220,2220,2220,2220,107
|
|
20240925,113800,362258175,2225,2225,2225,2225,100
|
|
20240925,113700,362035675,2225,2225,2225,2225,5
|
|
20240925,113600,362024550,2225,2225,2225,2225,0
|
|
20240925,113500,362024550,2225,2225,2225,2225,0
|
|
20240925,113400,362024550,2225,2225,2225,2225,0
|
|
20240925,113300,362024550,2225,2225,2225,2225,1
|
|
20240925,113200,362022325,2220,2220,2220,2220,40
|
|
20240925,113100,361933525,2225,2220,2225,2220,336
|
|
20240925,113000,361187600,2220,2220,2220,2220,20
|
|
20240925,112900,361143200,2225,2225,2225,2225,0
|
|
20240925,112800,361143200,2225,2225,2225,2225,65
|
|
20240925,112700,360998575,2230,2230,2230,2230,1
|
|
20240925,112600,360996345,2230,2230,2230,2230,0
|
|
20240925,112500,360996345,2230,2225,2230,2225,30
|
|
20240925,112400,360929590,2225,2225,2225,2225,2
|
|
20240925,112300,360925140,2230,2220,2230,2220,7
|
|
20240925,112200,360909590,2230,2230,2230,2230,1
|
|
20240925,112100,360907360,2230,2225,2230,2225,54
|
|
20240925,112000,360786950,2220,2225,2225,2220,1103
|
|
20240925,111900,358337700,2230,2230,2230,2230,0
|
|
20240925,111800,358337700,2230,2230,2230,2225,101
|
|
20240925,111700,358112580,2230,2230,2230,2230,0
|
|
20240925,111600,358112580,2230,2230,2230,2230,0
|
|
20240925,111500,358112580,2230,2230,2230,2230,1
|
|
20240925,111400,358110350,2230,2230,2230,2230,1
|
|
20240925,111300,358108120,2230,2230,2230,2230,0
|
|
20240925,111200,358108120,2230,2230,2230,2230,0
|
|
20240925,111100,358108120,2230,2225,2230,2225,2
|
|
20240925,111000,358103665,2225,2225,2225,2225,141
|
|
20240925,110900,357789940,2225,2225,2225,2225,1
|
|
20240925,110800,357787715,2225,2230,2230,2225,118
|
|
20240925,110700,357524870,2230,2230,2230,2230,0
|
|
20240925,110600,357524870,2230,2230,2230,2230,1
|
|
20240925,110500,357522640,2230,2225,2230,2225,60
|
|
20240925,110400,357389135,2235,2235,2235,2235,4
|
|
20240925,110300,357380195,2235,2235,2235,2235,0
|
|
20240925,110200,357380195,2235,2225,2235,2225,2
|
|
20240925,110100,357375735,2225,2225,2225,2225,501
|
|
20240925,110000,356261010,2235,2235,2235,2235,0
|
|
20240925,105900,356261010,2235,2230,2235,2230,620
|
|
20240925,105800,354878405,2230,2225,2230,2225,173
|
|
20240925,105700,354493475,2220,2220,2220,2220,29847
|
|
20240925,105600,288233135,2220,2220,2220,2210,737
|
|
20240925,105500,286598985,2210,2225,2225,2210,23479
|
|
20240925,105400,234495580,2225,2225,2225,2220,4
|
|
20240925,105300,234486685,2225,2225,2225,2215,11365
|
|
20240925,105200,209290385,2225,2225,2225,2225,1701
|
|
20240925,105100,205505660,2235,2235,2235,2235,1
|
|
20240925,105000,205503425,2225,2230,2230,2225,500
|
|
20240925,104900,204390350,2230,2230,2230,2230,44
|
|
20240925,104800,204292230,2230,2230,2230,2230,149
|
|
20240925,104700,203959960,2230,2230,2230,2230,0
|
|
20240925,104600,203959960,2230,2230,2230,2230,22
|
|
20240925,104500,203910900,2230,2230,2230,2230,0
|
|
20240925,104400,203910900,2230,2230,2230,2230,0
|
|
20240925,104300,203910900,2230,2230,2230,2230,0
|
|
20240925,104200,203910900,2230,2230,2230,2230,41
|
|
20240925,104100,203819470,2230,2230,2230,2230,495
|
|
20240925,104000,202715620,2235,2235,2235,2235,4
|
|
20240925,103900,202706680,2225,2225,2225,2225,101
|
|
20240925,103800,202481955,2225,2230,2230,2225,186
|
|
20240925,103700,202067830,2225,2225,2225,2225,0
|
|
20240925,103600,202067830,2225,2225,2225,2225,0
|
|
20240925,103500,202067830,2225,2230,2230,2225,92
|
|
20240925,103400,201863080,2240,2240,2240,2240,0
|
|
20240925,103300,201863080,2240,2240,2240,2240,4
|
|
20240925,103200,201854120,2220,2220,2220,2220,200
|
|
20240925,103100,201410120,2220,2220,2220,2220,790
|
|
20240925,103000,199656320,2220,2220,2220,2220,1
|
|
20240925,102900,199654100,2230,2230,2230,2230,4344
|
|
20240925,102800,189966980,2230,2230,2230,2230,1
|
|
20240925,102700,189964750,2230,2230,2230,2230,0
|
|
20240925,102600,189964750,2230,2230,2230,2230,150
|
|
20240925,102500,189630250,2220,2220,2220,2220,575
|
|
20240925,102400,188353750,2220,2220,2220,2220,0
|
|
20240925,102300,188353750,2220,2220,2220,2220,0
|
|
20240925,102200,188353750,2220,2220,2220,2220,0
|
|
20240925,102100,188353750,2220,2225,2225,2220,448
|
|
20240925,102000,187358890,2220,2220,2225,2220,542
|
|
20240925,101900,186155550,2220,2230,2230,2220,14240
|
|
20240925,101800,154523085,2230,2230,2230,2230,0
|
|
20240925,101700,154523085,2230,2230,2230,2230,0
|
|
20240925,101600,154523085,2230,2235,2235,2230,839
|
|
20240925,101500,152652065,2240,2240,2240,2240,1
|
|
20240925,101400,152649825,2230,2230,2230,2230,0
|
|
20240925,101300,152649825,2230,2230,2230,2230,2230
|
|
20240925,101200,147676925,2235,2235,2235,2235,447
|
|
20240925,101100,146677880,2235,2235,2235,2235,0
|
|
20240925,101000,146677880,2235,2235,2235,2235,0
|
|
20240925,100900,146677880,2235,2235,2235,2235,0
|
|
20240925,100800,146677880,2235,2235,2235,2235,0
|
|
20240925,100700,146677880,2235,2235,2235,2235,1
|
|
20240925,100600,146675645,2235,2235,2235,2235,5
|
|
20240925,100500,146664470,2235,2235,2235,2235,0
|
|
20240925,100400,146664470,2235,2235,2235,2235,122
|
|
20240925,100300,146391800,2235,2235,2235,2235,0
|
|
20240925,100200,146391800,2235,2235,2235,2235,1831
|
|
20240925,100100,142299515,2235,2235,2235,2235,0
|
|
20240925,100000,142299515,2235,2235,2235,2235,0
|
|
20240925,095900,142299515,2235,2235,2235,2235,511
|
|
20240925,095800,141157430,2240,2240,2240,2240,0
|
|
20240925,095700,141157430,2240,2240,2240,2240,0
|
|
20240925,095600,141157430,2240,2235,2240,2235,8
|
|
20240925,095500,141139545,2235,2235,2235,2235,200
|
|
20240925,095400,140692545,2235,2235,2235,2235,313
|
|
20240925,095300,139992990,2235,2235,2235,2235,404
|
|
20240925,095200,139090050,2235,2235,2235,2235,0
|
|
20240925,095100,139090050,2235,2235,2235,2235,1
|
|
20240925,095000,139087815,2235,2235,2235,2235,937
|
|
20240925,094900,136993620,2235,2235,2235,2235,0
|
|
20240925,094800,136993620,2235,2235,2235,2235,50
|
|
20240925,094700,136881870,2235,2235,2235,2235,140
|
|
20240925,094600,136568970,2240,2240,2240,2240,1
|
|
20240925,094500,136566730,2245,2245,2245,2245,0
|
|
20240925,094400,136566730,2245,2245,2245,2245,0
|
|
20240925,094300,136566730,2245,2245,2245,2245,0
|
|
20240925,094200,136566730,2245,2245,2245,2240,1376
|
|
20240925,094100,133481985,2245,2245,2245,2245,6
|
|
20240925,094000,133468515,2245,2240,2245,2240,203
|
|
20240925,093900,133013785,2245,2250,2250,2245,2653
|
|
20240925,093800,127057770,2245,2245,2245,2245,683
|
|
20240925,093700,125524435,2250,2250,2250,2250,9
|
|
20240925,093600,125504185,2250,2250,2250,2245,243
|
|
20240925,093500,124958285,2250,2245,2250,2240,3956
|
|
20240925,093400,116068255,2240,2235,2240,2235,5114
|
|
20240925,093300,104622820,2235,2235,2235,2230,347
|
|
20240925,093200,103847285,2230,2235,2235,2225,385
|
|
20240925,093100,102988730,2235,2225,2235,2225,2201
|
|
20240925,093000,98091495,2225,2225,2225,2225,2077
|
|
20240925,092900,93470170,2225,2230,2230,2225,586
|
|
20240925,092800,92166020,2230,2230,2230,2230,0
|
|
20240925,092700,92166020,2230,2230,2230,2230,0
|
|
20240925,092600,92166020,2230,2230,2230,2230,235
|
|
20240925,092500,91641970,2225,2235,2235,2225,772
|
|
20240925,092400,89917460,2235,2235,2235,2235,1025
|
|
20240925,092300,87626585,2225,2230,2230,2225,2966
|
|
20240925,092200,81013645,2230,2230,2230,2230,175
|
|
20240925,092100,80623395,2230,2230,2230,2230,1060
|
|
20240925,092000,78259595,2230,2235,2235,2230,1386
|
|
20240925,091900,75168750,2235,2235,2235,2235,50
|
|
20240925,091800,75057000,2235,2235,2235,2235,177
|
|
20240925,091700,74661405,2235,2230,2235,2230,256
|
|
20240925,091600,74090295,2230,2235,2235,2230,511
|
|
20240925,091500,72950620,2235,2235,2235,2235,1
|
|
20240925,091400,72948385,2230,2230,2235,2230,435
|
|
20240925,091300,71977010,2230,2235,2235,2230,2326
|
|
20240925,091200,66779580,2230,2225,2230,2225,2
|
|
20240925,091100,66775125,2230,2220,2230,2220,1257
|
|
20240925,091000,63976485,2235,2225,2235,2220,710
|
|
20240925,090900,62390990,2225,2225,2225,2220,1118
|
|
20240925,090800,59903940,2215,2230,2230,2215,1917
|
|
20240925,090700,55634825,2225,2225,2225,2220,1448
|
|
20240925,090600,52419110,2225,2235,2235,2225,45
|
|
20240925,090500,52318955,2235,2230,2235,2220,3096
|
|
20240925,090400,45411270,2220,2230,2230,2215,1860
|
|
20240925,090300,41274225,2220,2220,2225,2220,6060
|
|
20240925,090200,27820770,2225,2225,2225,2220,1335
|
|
20240925,090100,24853035,2225,2220,2225,2210,2217
|
|
20240925,090000,19934545,2220,2220,2220,2215,8893
|