689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,202600,690006550,4130,4130,4130,4130,557
|
|
20240925,202500,690006550,4130,4130,4130,4130,0
|
|
20240925,202400,690006550,4130,4130,4130,4130,0
|
|
20240925,202300,690006550,4130,4130,4130,4130,0
|
|
20240925,202200,690006550,4130,4130,4130,4130,0
|
|
20240925,202100,690006550,4130,4130,4130,4130,0
|
|
20240925,202000,690006550,4130,4130,4130,4130,0
|
|
20240925,201900,690006550,4130,4130,4130,4130,0
|
|
20240925,201800,690006550,4130,4130,4130,4130,0
|
|
20240925,201700,690006550,4130,4130,4130,4130,0
|
|
20240925,201600,690006550,4130,4130,4130,4130,0
|
|
20240925,201500,690006550,4130,4130,4130,4130,0
|
|
20240925,201400,690006550,4130,4130,4130,4130,0
|
|
20240925,201300,690006550,4130,4130,4130,4130,0
|
|
20240925,201200,690006550,4130,4130,4130,4130,0
|
|
20240925,201100,690006550,4130,4130,4130,4130,0
|
|
20240925,201000,690006550,4130,4130,4130,4130,0
|
|
20240925,200900,690006550,4130,4130,4130,4130,0
|
|
20240925,200800,690006550,4130,4130,4130,4130,0
|
|
20240925,200700,690006550,4130,4130,4130,4130,0
|
|
20240925,200600,690006550,4130,4130,4130,4130,0
|
|
20240925,200500,690006550,4130,4130,4130,4130,0
|
|
20240925,200400,690006550,4130,4130,4130,4130,0
|
|
20240925,200300,690006550,4130,4130,4130,4130,0
|
|
20240925,200200,690006550,4130,4130,4130,4130,0
|
|
20240925,200100,690006550,4130,4130,4130,4130,0
|
|
20240925,200000,690006550,4130,4130,4130,4130,0
|
|
20240925,195900,690006550,4130,4130,4130,4130,0
|
|
20240925,195800,690006550,4130,4130,4130,4130,0
|
|
20240925,195700,690006550,4130,4130,4130,4130,0
|
|
20240925,195600,690006550,4130,4130,4130,4130,557
|
|
20240925,195500,690006550,4130,4130,4130,4130,0
|
|
20240925,195400,690006550,4130,4130,4130,4130,0
|
|
20240925,195300,690006550,4130,4130,4130,4130,0
|
|
20240925,195200,690006550,4130,4130,4130,4130,0
|
|
20240925,195100,690006550,4130,4130,4130,4130,0
|
|
20240925,195000,690006550,4130,4130,4130,4130,0
|
|
20240925,194900,690006550,4130,4130,4130,4130,0
|
|
20240925,194800,690006550,4130,4130,4130,4130,0
|
|
20240925,194700,690006550,4130,4130,4130,4130,0
|
|
20240925,194600,690006550,4130,4130,4130,4130,0
|
|
20240925,194500,690006550,4130,4130,4130,4130,0
|
|
20240925,194400,690006550,4130,4130,4130,4130,0
|
|
20240925,194300,690006550,4130,4130,4130,4130,0
|
|
20240925,194200,690006550,4130,4130,4130,4130,0
|
|
20240925,194100,690006550,4130,4130,4130,4130,0
|
|
20240925,194000,690006550,4130,4130,4130,4130,0
|
|
20240925,193900,690006550,4130,4130,4130,4130,0
|
|
20240925,193800,690006550,4130,4130,4130,4130,0
|
|
20240925,193700,690006550,4130,4130,4130,4130,0
|
|
20240925,193600,690006550,4130,4130,4130,4130,0
|
|
20240925,193500,690006550,4130,4130,4130,4130,0
|
|
20240925,193400,690006550,4130,4130,4130,4130,0
|
|
20240925,193300,690006550,4130,4130,4130,4130,0
|
|
20240925,193200,690006550,4130,4130,4130,4130,0
|
|
20240925,193100,690006550,4130,4130,4130,4130,0
|
|
20240925,193000,690006550,4130,4130,4130,4130,0
|
|
20240925,192900,690006550,4130,4130,4130,4130,0
|
|
20240925,192800,690006550,4130,4130,4130,4130,0
|
|
20240925,192700,690006550,4130,4130,4130,4130,0
|
|
20240925,192600,690006550,4130,4130,4130,4130,557
|
|
20240925,192500,690006550,4130,4130,4130,4130,0
|
|
20240925,192400,690006550,4130,4130,4130,4130,0
|
|
20240925,192300,690006550,4130,4130,4130,4130,0
|
|
20240925,192200,690006550,4130,4130,4130,4130,0
|
|
20240925,192100,690006550,4130,4130,4130,4130,0
|
|
20240925,192000,690006550,4130,4130,4130,4130,0
|
|
20240925,191900,690006550,4130,4130,4130,4130,0
|
|
20240925,191800,690006550,4130,4130,4130,4130,0
|
|
20240925,191700,690006550,4130,4130,4130,4130,0
|
|
20240925,191600,690006550,4130,4130,4130,4130,0
|
|
20240925,191500,690006550,4130,4130,4130,4130,0
|
|
20240925,191400,690006550,4130,4130,4130,4130,0
|
|
20240925,191300,690006550,4130,4130,4130,4130,0
|
|
20240925,191200,690006550,4130,4130,4130,4130,0
|
|
20240925,191100,690006550,4130,4130,4130,4130,0
|
|
20240925,191000,690006550,4130,4130,4130,4130,0
|
|
20240925,190900,690006550,4130,4130,4130,4130,0
|
|
20240925,190800,690006550,4130,4130,4130,4130,0
|
|
20240925,190700,690006550,4130,4130,4130,4130,0
|
|
20240925,190600,690006550,4130,4130,4130,4130,0
|
|
20240925,190500,690006550,4130,4130,4130,4130,0
|
|
20240925,190400,690006550,4130,4130,4130,4130,0
|
|
20240925,190300,690006550,4130,4130,4130,4130,0
|
|
20240925,190200,690006550,4130,4130,4130,4130,0
|
|
20240925,190100,690006550,4130,4130,4130,4130,0
|
|
20240925,190000,690006550,4130,4130,4130,4130,0
|
|
20240925,185900,690006550,4130,4130,4130,4130,0
|
|
20240925,185800,690006550,4130,4130,4130,4130,0
|
|
20240925,185700,690006550,4130,4130,4130,4130,0
|
|
20240925,185600,690006550,4130,4130,4130,4130,557
|
|
20240925,185500,690006550,4130,4130,4130,4130,0
|
|
20240925,185400,690006550,4130,4130,4130,4130,0
|
|
20240925,185300,690006550,4130,4130,4130,4130,0
|
|
20240925,185200,690006550,4130,4130,4130,4130,0
|
|
20240925,185100,690006550,4130,4130,4130,4130,0
|
|
20240925,185000,690006550,4130,4130,4130,4130,0
|
|
20240925,184900,690006550,4130,4130,4130,4130,0
|
|
20240925,184800,690006550,4130,4130,4130,4130,0
|
|
20240925,184700,690006550,4130,4130,4130,4130,0
|
|
20240925,184600,690006550,4130,4130,4130,4130,0
|
|
20240925,184500,690006550,4130,4130,4130,4130,0
|
|
20240925,184400,690006550,4130,4130,4130,4130,0
|
|
20240925,184300,690006550,4130,4130,4130,4130,0
|
|
20240925,184200,690006550,4130,4130,4130,4130,0
|
|
20240925,184100,690006550,4130,4130,4130,4130,0
|
|
20240925,184000,690006550,4130,4130,4130,4130,0
|
|
20240925,183900,690006550,4130,4130,4130,4130,0
|
|
20240925,183800,690006550,4130,4130,4130,4130,0
|
|
20240925,183700,690006550,4130,4130,4130,4130,0
|
|
20240925,183600,690006550,4130,4130,4130,4130,0
|
|
20240925,183500,690006550,4130,4130,4130,4130,0
|
|
20240925,183400,690006550,4130,4130,4130,4130,0
|
|
20240925,183300,690006550,4130,4130,4130,4130,0
|
|
20240925,183200,690006550,4130,4130,4130,4130,0
|
|
20240925,183100,690006550,4130,4130,4130,4130,0
|
|
20240925,183000,690006550,4130,4130,4130,4130,0
|
|
20240925,182900,690006550,4130,4130,4130,4130,0
|
|
20240925,182800,690006550,4130,4130,4130,4130,0
|
|
20240925,182700,690006550,4130,4130,4130,4130,0
|
|
20240925,182600,690006550,4130,4130,4130,4130,557
|
|
20240925,182500,690006550,4130,4130,4130,4130,0
|
|
20240925,182400,690006550,4130,4130,4130,4130,0
|
|
20240925,182300,690006550,4130,4130,4130,4130,0
|
|
20240925,182200,690006550,4130,4130,4130,4130,0
|
|
20240925,182100,690006550,4130,4130,4130,4130,0
|
|
20240925,182000,690006550,4130,4130,4130,4130,0
|
|
20240925,181900,690006550,4130,4130,4130,4130,0
|
|
20240925,181800,690006550,4130,4130,4130,4130,0
|
|
20240925,181700,690006550,4130,4130,4130,4130,0
|
|
20240925,181600,690006550,4130,4130,4130,4130,0
|
|
20240925,181500,690006550,4130,4130,4130,4130,0
|
|
20240925,181400,690006550,4130,4130,4130,4130,0
|
|
20240925,181300,690006550,4130,4130,4130,4130,0
|
|
20240925,181200,690006550,4130,4130,4130,4130,0
|
|
20240925,181100,690006550,4130,4130,4130,4130,0
|
|
20240925,181000,690006550,4130,4130,4130,4130,0
|
|
20240925,180900,690006550,4130,4130,4130,4130,0
|
|
20240925,180800,690006550,4130,4130,4130,4130,0
|
|
20240925,180700,690006550,4130,4130,4130,4130,0
|
|
20240925,180600,690006550,4130,4130,4130,4130,0
|
|
20240925,180500,690006550,4130,4130,4130,4130,0
|
|
20240925,180400,690006550,4130,4130,4130,4130,0
|
|
20240925,180300,690006550,4130,4130,4130,4130,0
|
|
20240925,180200,690006550,4130,4130,4130,4130,0
|
|
20240925,180100,690006550,4130,4130,4130,4130,0
|
|
20240925,180000,690006550,4130,4130,4130,4130,0
|
|
20240925,175900,690006550,4130,4130,4130,4130,0
|
|
20240925,175800,690006550,4130,4130,4130,4130,0
|
|
20240925,175700,690006550,4130,4130,4130,4130,0
|
|
20240925,175600,690006550,4130,4130,4130,4130,557
|
|
20240925,175500,690006550,4130,4130,4130,4130,0
|
|
20240925,175400,690006550,4130,4130,4130,4130,0
|
|
20240925,175300,690006550,4130,4130,4130,4130,0
|
|
20240925,175200,690006550,4130,4130,4130,4130,0
|
|
20240925,175100,690006550,4130,4130,4130,4130,0
|
|
20240925,175000,690006550,4130,4130,4130,4130,0
|
|
20240925,174900,690006550,4130,4130,4130,4130,0
|
|
20240925,174800,690006550,4130,4130,4130,4130,0
|
|
20240925,174700,690006550,4130,4130,4130,4130,0
|
|
20240925,174600,690006550,4130,4130,4130,4130,0
|
|
20240925,174500,690006550,4130,4130,4130,4130,0
|
|
20240925,174400,690006550,4130,4130,4130,4130,0
|
|
20240925,174300,690006550,4130,4130,4130,4130,0
|
|
20240925,174200,690006550,4130,4130,4130,4130,0
|
|
20240925,174100,690006550,4130,4130,4130,4130,0
|
|
20240925,174000,690006550,4130,4130,4130,4130,0
|
|
20240925,173900,690006550,4130,4130,4130,4130,0
|
|
20240925,173800,690006550,4130,4130,4130,4130,0
|
|
20240925,173700,690006550,4130,4130,4130,4130,0
|
|
20240925,173600,690006550,4130,4130,4130,4130,0
|
|
20240925,173500,690006550,4130,4130,4130,4130,0
|
|
20240925,173400,690006550,4130,4130,4130,4130,0
|
|
20240925,173300,690006550,4130,4130,4130,4130,0
|
|
20240925,173200,690006550,4130,4130,4130,4130,0
|
|
20240925,173100,690006550,4130,4130,4130,4130,0
|
|
20240925,173000,690006550,4130,4130,4130,4130,0
|
|
20240925,172900,690006550,4130,4130,4130,4130,0
|
|
20240925,172800,690006550,4130,4130,4130,4130,0
|
|
20240925,172700,690006550,4130,4130,4130,4130,0
|
|
20240925,172600,690006550,4130,4130,4130,4130,557
|
|
20240925,172500,690006550,4130,4130,4130,4130,0
|
|
20240925,172400,690006550,4130,4130,4130,4130,0
|
|
20240925,172300,690006550,4130,4130,4130,4130,0
|
|
20240925,172200,690006550,4130,4130,4130,4130,0
|
|
20240925,172100,690006550,4130,4130,4130,4130,0
|
|
20240925,172000,690006550,4130,4130,4130,4130,0
|
|
20240925,171900,690006550,4130,4130,4130,4130,0
|
|
20240925,171800,690006550,4130,4130,4130,4130,0
|
|
20240925,171700,690006550,4130,4130,4130,4130,0
|
|
20240925,171600,690006550,4130,4130,4130,4130,0
|
|
20240925,171500,690006550,4130,4130,4130,4130,0
|
|
20240925,171400,690006550,4130,4130,4130,4130,0
|
|
20240925,171300,690006550,4130,4130,4130,4130,0
|
|
20240925,171200,690006550,4130,4130,4130,4130,0
|
|
20240925,171100,690006550,4130,4130,4130,4130,0
|
|
20240925,171000,690006550,4130,4130,4130,4130,0
|
|
20240925,170900,690006550,4130,4130,4130,4130,0
|
|
20240925,170800,690006550,4130,4130,4130,4130,0
|
|
20240925,170700,690006550,4130,4130,4130,4130,0
|
|
20240925,170600,690006550,4130,4130,4130,4130,0
|
|
20240925,170500,690006550,4130,4130,4130,4130,0
|
|
20240925,170400,690006550,4130,4130,4130,4130,0
|
|
20240925,170300,690006550,4130,4130,4130,4130,0
|
|
20240925,170200,690006550,4130,4130,4130,4130,0
|
|
20240925,170100,690006550,4130,4130,4130,4130,0
|
|
20240925,170000,690006550,4130,4130,4130,4130,0
|
|
20240925,165900,690006550,4130,4130,4130,4130,0
|
|
20240925,165800,690006550,4130,4130,4130,4130,0
|
|
20240925,165700,690006550,4130,4130,4130,4130,0
|
|
20240925,165600,690006550,4130,4130,4130,4130,557
|
|
20240925,165500,690006550,4130,4130,4130,4130,0
|
|
20240925,165400,690006550,4130,4130,4130,4130,0
|
|
20240925,165300,690006550,4130,4130,4130,4130,0
|
|
20240925,165200,690006550,4130,4130,4130,4130,0
|
|
20240925,165100,690006550,4130,4130,4130,4130,0
|
|
20240925,165000,690006550,4130,4130,4130,4130,0
|
|
20240925,164900,690006550,4130,4130,4130,4130,0
|
|
20240925,164800,690006550,4130,4130,4130,4130,0
|
|
20240925,164700,690006550,4130,4130,4130,4130,0
|
|
20240925,164600,690006550,4130,4130,4130,4130,0
|
|
20240925,164500,690006550,4130,4130,4130,4130,0
|
|
20240925,164400,690006550,4130,4130,4130,4130,0
|
|
20240925,164300,690006550,4130,4130,4130,4130,0
|
|
20240925,164200,690006550,4130,4130,4130,4130,0
|
|
20240925,164100,690006550,4130,4130,4130,4130,0
|
|
20240925,164000,690006550,4130,4130,4130,4130,0
|
|
20240925,163900,690006550,4130,4130,4130,4130,0
|
|
20240925,163800,690006550,4130,4130,4130,4130,0
|
|
20240925,163700,690006550,4130,4130,4130,4130,0
|
|
20240925,163600,690006550,4130,4130,4130,4130,0
|
|
20240925,163500,690006550,4130,4130,4130,4130,0
|
|
20240925,163400,690006550,4130,4130,4130,4130,0
|
|
20240925,163300,690006550,4130,4130,4130,4130,0
|
|
20240925,163200,690006550,4130,4130,4130,4130,0
|
|
20240925,163100,690006550,4130,4130,4130,4130,0
|
|
20240925,163000,690006550,4130,4130,4130,4130,0
|
|
20240925,162900,690006550,4130,4130,4130,4130,0
|
|
20240925,162800,690006550,4130,4130,4130,4130,0
|
|
20240925,162700,690006550,4130,4130,4130,4130,0
|
|
20240925,162600,690006550,4130,4130,4130,4130,557
|
|
20240925,162500,690006550,4130,4130,4130,4130,0
|
|
20240925,162400,690006550,4130,4130,4130,4130,0
|
|
20240925,162300,690006550,4130,4130,4130,4130,0
|
|
20240925,162200,690006550,4130,4130,4130,4130,0
|
|
20240925,162100,690006550,4130,4130,4130,4130,0
|
|
20240925,162000,690006550,4130,4130,4130,4130,0
|
|
20240925,161900,690006550,4130,4130,4130,4130,0
|
|
20240925,161800,690006550,4130,4130,4130,4130,0
|
|
20240925,161700,690006550,4130,4130,4130,4130,0
|
|
20240925,161600,690006550,4130,4130,4130,4130,0
|
|
20240925,161500,690006550,4130,4130,4130,4130,0
|
|
20240925,161400,690006550,4130,4130,4130,4130,0
|
|
20240925,161300,690006550,4130,4130,4130,4130,0
|
|
20240925,161200,690006550,4130,4130,4130,4130,0
|
|
20240925,161100,690006550,4130,4130,4130,4130,0
|
|
20240925,161000,690006550,4130,4130,4130,4130,0
|
|
20240925,160900,690006550,4130,4130,4130,4130,0
|
|
20240925,160800,690006550,4130,4130,4130,4130,0
|
|
20240925,160700,690006550,4130,4130,4130,4130,0
|
|
20240925,160600,690006550,4130,4130,4130,4130,0
|
|
20240925,160500,690006550,4130,4130,4130,4130,0
|
|
20240925,160400,690006550,4130,4130,4130,4130,0
|
|
20240925,160300,690006550,4130,4130,4130,4130,0
|
|
20240925,160200,690006550,4130,4130,4130,4130,0
|
|
20240925,160100,690006550,4130,4130,4130,4130,0
|
|
20240925,160000,690006550,4130,4130,4130,4130,0
|
|
20240925,155900,690006550,4130,4130,4130,4130,0
|
|
20240925,155800,690006550,4130,4130,4130,4130,0
|
|
20240925,155700,690006550,4130,4130,4130,4130,0
|
|
20240925,155600,690006550,4130,4130,4130,4130,557
|
|
20240925,155500,690006550,4130,4130,4130,4130,0
|
|
20240925,155400,690006550,4130,4130,4130,4130,0
|
|
20240925,155300,690006550,4130,4130,4130,4130,0
|
|
20240925,155200,690006550,4130,4130,4130,4130,0
|
|
20240925,155100,690006550,4130,4130,4130,4130,0
|
|
20240925,155000,690006550,4130,4130,4130,4130,0
|
|
20240925,154900,690006550,4130,4130,4130,4130,0
|
|
20240925,154800,690006550,4130,4130,4130,4130,0
|
|
20240925,154700,690006550,4130,4130,4130,4130,0
|
|
20240925,154600,690006550,4130,4130,4130,4130,0
|
|
20240925,154500,690006550,4130,4130,4130,4130,0
|
|
20240925,154400,690006550,4130,4130,4130,4130,0
|
|
20240925,154300,690006550,4130,4130,4130,4130,0
|
|
20240925,154200,690006550,4130,4130,4130,4130,0
|
|
20240925,154100,690006550,4130,4130,4130,4130,0
|
|
20240925,154000,690006550,4130,4130,4130,4130,0
|
|
20240925,153900,690006550,4130,4130,4130,4130,0
|
|
20240925,153800,690006550,4130,4130,4130,4130,0
|
|
20240925,153700,690006550,4130,4130,4130,4130,0
|
|
20240925,153600,690006550,4130,4130,4130,4130,0
|
|
20240925,153500,690006550,4130,4130,4130,4130,0
|
|
20240925,153400,690006550,4130,4130,4130,4130,0
|
|
20240925,153300,690006550,4130,4130,4130,4130,0
|
|
20240925,153200,690006550,4130,4130,4130,4130,0
|
|
20240925,153100,690006550,4130,4130,4130,4130,0
|
|
20240925,153000,690006550,4130,4130,4130,4130,557
|
|
20240925,152900,687706140,4140,4140,4140,4140,0
|
|
20240925,152800,687706140,4140,4140,4140,4140,0
|
|
20240925,152700,687706140,4140,4140,4140,4140,0
|
|
20240925,152600,687706140,4140,4140,4140,4140,0
|
|
20240925,152500,687706140,4140,4140,4140,4140,0
|
|
20240925,152400,687706140,4140,4140,4140,4140,0
|
|
20240925,152300,687706140,4140,4140,4140,4140,0
|
|
20240925,152200,687706140,4140,4140,4140,4140,0
|
|
20240925,152100,687706140,4140,4140,4140,4140,0
|
|
20240925,152000,687706140,4140,4140,4140,4140,0
|
|
20240925,151900,687706140,4140,4140,4140,4140,240
|
|
20240925,151800,686712540,4125,4130,4130,4125,400
|
|
20240925,151700,685062530,4120,4120,4120,4120,0
|
|
20240925,151600,685062530,4120,4140,4140,4120,81
|
|
20240925,151500,684728790,4120,4120,4120,4120,0
|
|
20240925,151400,684728790,4120,4120,4120,4120,0
|
|
20240925,151300,684728790,4120,4120,4120,4120,0
|
|
20240925,151200,684728790,4120,4120,4120,4120,2
|
|
20240925,151100,684720550,4140,4135,4140,4135,2
|
|
20240925,151000,684712275,4115,4120,4120,4110,1260
|
|
20240925,150900,679524905,4120,4120,4120,4120,1
|
|
20240925,150800,679520785,4120,4120,4120,4120,572
|
|
20240925,150700,677164145,4120,4125,4125,4120,970
|
|
20240925,150600,673167530,4125,4125,4125,4125,10
|
|
20240925,150500,673126280,4125,4125,4125,4125,1
|
|
20240925,150400,673122155,4130,4130,4130,4130,0
|
|
20240925,150300,673122155,4130,4125,4130,4115,868
|
|
20240925,150200,669545850,4125,4125,4125,4125,300
|
|
20240925,150100,668308350,4125,4130,4130,4125,2260
|
|
20240925,150000,658974595,4130,4130,4130,4130,830
|
|
20240925,145900,655546695,4130,4130,4130,4130,562
|
|
20240925,145800,653225635,4130,4135,4135,4130,637
|
|
20240925,145700,650594140,4135,4140,4140,4135,1335
|
|
20240925,145600,645067915,4140,4140,4145,4140,203
|
|
20240925,145500,644227445,4140,4140,4140,4140,100
|
|
20240925,145400,643813445,4145,4145,4145,4145,0
|
|
20240925,145300,643813445,4145,4140,4145,4135,1691
|
|
20240925,145200,636817725,4140,4135,4140,4135,447
|
|
20240925,145100,634968995,4135,4130,4135,4130,400
|
|
20240925,145000,633316895,4130,4135,4140,4130,3505
|
|
20240925,144900,618835440,4135,4145,4145,4135,3772
|
|
20240925,144800,603229580,4140,4155,4155,4140,2574
|
|
20240925,144700,592548030,4155,4155,4155,4155,0
|
|
20240925,144600,592548030,4155,4155,4155,4155,96
|
|
20240925,144500,592149150,4155,4155,4155,4155,0
|
|
20240925,144400,592149150,4155,4155,4155,4155,0
|
|
20240925,144300,592149150,4155,4155,4155,4155,0
|
|
20240925,144200,592149150,4155,4155,4155,4155,9
|
|
20240925,144100,592111755,4155,4155,4155,4155,10
|
|
20240925,144000,592070205,4155,4155,4155,4155,0
|
|
20240925,143900,592070205,4155,4155,4155,4155,0
|
|
20240925,143800,592070205,4155,4155,4155,4155,300
|
|
20240925,143700,590823705,4155,4155,4155,4155,0
|
|
20240925,143600,590823705,4155,4155,4155,4155,229
|
|
20240925,143500,589872210,4160,4160,4160,4160,0
|
|
20240925,143400,589872210,4160,4160,4160,4160,124
|
|
20240925,143300,589356370,4160,4165,4165,4160,200
|
|
20240925,143200,588524365,4170,4170,4170,4170,20
|
|
20240925,143100,588440965,4170,4170,4170,4170,3
|
|
20240925,143000,588428455,4170,4170,4170,4170,3
|
|
20240925,142900,588415945,4170,4160,4170,4160,173
|
|
20240925,142800,587694695,4160,4160,4160,4160,0
|
|
20240925,142700,587694695,4160,4160,4160,4160,0
|
|
20240925,142600,587694695,4160,4160,4160,4160,0
|
|
20240925,142500,587694695,4160,4170,4170,4160,298
|
|
20240925,142400,586453655,4170,4170,4170,4170,0
|
|
20240925,142300,586453655,4170,4170,4170,4170,0
|
|
20240925,142200,586453655,4170,4170,4170,4170,1
|
|
20240925,142100,586449485,4170,4170,4170,4170,165
|
|
20240925,142000,585761435,4185,4185,4185,4185,0
|
|
20240925,141900,585761435,4185,4180,4185,4180,160
|
|
20240925,141800,585091840,4175,4175,4175,4175,207
|
|
20240925,141700,584227615,4175,4175,4175,4175,116
|
|
20240925,141600,583743315,4190,4180,4190,4180,18
|
|
20240925,141500,583668060,4190,4190,4190,4190,128
|
|
20240925,141400,583131740,4185,4185,4185,4185,36
|
|
20240925,141300,582981080,4185,4185,4185,4185,2
|
|
20240925,141200,582972710,4185,4180,4185,4180,17
|
|
20240925,141100,582901615,4175,4175,4175,4175,115
|
|
20240925,141000,582421490,4175,4175,4175,4175,33
|
|
20240925,140900,582283715,4175,4175,4175,4175,66
|
|
20240925,140800,582008165,4175,4175,4175,4175,289
|
|
20240925,140700,580801590,4190,4185,4190,4185,128
|
|
20240925,140600,580265320,4180,4175,4185,4175,5
|
|
20240925,140500,580244425,4170,4170,4170,4170,0
|
|
20240925,140400,580244425,4170,4170,4170,4170,563
|
|
20240925,140300,577896715,4160,4160,4160,4160,30
|
|
20240925,140200,577771915,4155,4155,4155,4155,0
|
|
20240925,140100,577771915,4155,4155,4155,4155,0
|
|
20240925,140000,577771915,4155,4155,4155,4155,0
|
|
20240925,135900,577771915,4155,4155,4155,4155,0
|
|
20240925,135800,577771915,4155,4155,4155,4155,0
|
|
20240925,135700,577771915,4155,4155,4155,4155,444
|
|
20240925,135600,575927095,4150,4150,4150,4150,0
|
|
20240925,135500,575927095,4150,4150,4150,4150,0
|
|
20240925,135400,575927095,4150,4150,4150,4150,10
|
|
20240925,135300,575885595,4150,4150,4150,4150,121
|
|
20240925,135200,575383445,4155,4165,4165,4155,120
|
|
20240925,135100,574884645,4165,4165,4165,4165,25
|
|
20240925,135000,574780520,4165,4165,4165,4165,25
|
|
20240925,134900,574676395,4165,4155,4165,4155,18
|
|
20240925,134800,574601455,4145,4150,4150,4145,250
|
|
20240925,134700,573564115,4155,4155,4155,4155,2
|
|
20240925,134600,573555805,4155,4155,4155,4155,0
|
|
20240925,134500,573555805,4155,4155,4155,4155,0
|
|
20240925,134400,573555805,4155,4155,4155,4155,0
|
|
20240925,134300,573555805,4155,4155,4155,4155,0
|
|
20240925,134200,573555805,4155,4155,4155,4150,22
|
|
20240925,134100,573464445,4155,4145,4155,4140,396
|
|
20240925,134000,571822060,4145,4150,4155,4135,1447
|
|
20240925,133900,565826875,4155,4155,4155,4155,231
|
|
20240925,133800,564867070,4160,4160,4160,4160,0
|
|
20240925,133700,564867070,4160,4160,4160,4160,9
|
|
20240925,133600,564829630,4160,4160,4160,4160,642
|
|
20240925,133500,562158910,4170,4170,4170,4170,0
|
|
20240925,133400,562158910,4170,4170,4170,4170,0
|
|
20240925,133300,562158910,4170,4170,4170,4170,0
|
|
20240925,133200,562158910,4170,4170,4170,4170,0
|
|
20240925,133100,562158910,4170,4170,4170,4170,0
|
|
20240925,133000,562158910,4170,4170,4170,4170,0
|
|
20240925,132900,562158910,4170,4170,4170,4170,0
|
|
20240925,132800,562158910,4170,4170,4170,4170,0
|
|
20240925,132700,562158910,4170,4170,4170,4170,0
|
|
20240925,132600,562158910,4170,4170,4170,4170,1
|
|
20240925,132500,562154740,4170,4170,4170,4170,49
|
|
20240925,132400,561950410,4160,4160,4160,4160,0
|
|
20240925,132300,561950410,4160,4160,4160,4160,0
|
|
20240925,132200,561950410,4160,4160,4160,4160,0
|
|
20240925,132100,561950410,4160,4165,4165,4160,384
|
|
20240925,132000,560352470,4170,4170,4170,4170,0
|
|
20240925,131900,560352470,4170,4170,4170,4170,0
|
|
20240925,131800,560352470,4170,4170,4170,4170,0
|
|
20240925,131700,560352470,4170,4170,4170,4170,0
|
|
20240925,131600,560352470,4170,4170,4170,4170,0
|
|
20240925,131500,560352470,4170,4170,4170,4170,0
|
|
20240925,131400,560352470,4170,4170,4170,4170,0
|
|
20240925,131300,560352470,4170,4170,4170,4170,10
|
|
20240925,131200,560310770,4170,4170,4170,4170,0
|
|
20240925,131100,560310770,4170,4170,4170,4170,128
|
|
20240925,131000,559777010,4170,4170,4170,4170,0
|
|
20240925,130900,559777010,4170,4170,4170,4170,5
|
|
20240925,130800,559756160,4170,4170,4170,4170,0
|
|
20240925,130700,559756160,4170,4170,4170,4170,3
|
|
20240925,130600,559743650,4180,4180,4180,4180,606
|
|
20240925,130500,557210570,4190,4190,4190,4190,0
|
|
20240925,130400,557210570,4190,4190,4190,4190,0
|
|
20240925,130300,557210570,4190,4190,4190,4190,0
|
|
20240925,130200,557210570,4190,4190,4190,4190,1
|
|
20240925,130100,557206380,4180,4180,4180,4180,1587
|
|
20240925,130000,550572720,4180,4180,4180,4180,30
|
|
20240925,125900,550447320,4185,4185,4185,4185,0
|
|
20240925,125800,550447320,4185,4185,4185,4185,0
|
|
20240925,125700,550447320,4185,4185,4185,4185,162
|
|
20240925,125600,549769350,4185,4185,4185,4185,1
|
|
20240925,125500,549765165,4185,4185,4185,4185,88
|
|
20240925,125400,549396885,4185,4190,4190,4185,1832
|
|
20240925,125300,541721125,4190,4190,4190,4190,0
|
|
20240925,125200,541721125,4190,4190,4190,4190,0
|
|
20240925,125100,541721125,4190,4190,4190,4190,0
|
|
20240925,125000,541721125,4190,4190,4190,4190,0
|
|
20240925,124900,541721125,4190,4190,4190,4190,200
|
|
20240925,124800,540883125,4190,4190,4190,4190,201
|
|
20240925,124700,540040935,4190,4190,4190,4190,120
|
|
20240925,124600,539538135,4195,4195,4195,4195,0
|
|
20240925,124500,539538135,4195,4195,4195,4195,0
|
|
20240925,124400,539538135,4195,4195,4195,4195,0
|
|
20240925,124300,539538135,4195,4195,4195,4195,0
|
|
20240925,124200,539538135,4195,4200,4200,4195,489
|
|
20240925,124100,537486710,4200,4200,4200,4200,326
|
|
20240925,124000,536117510,4195,4195,4200,4195,1181
|
|
20240925,123900,531157320,4195,4195,4195,4195,0
|
|
20240925,123800,531157320,4195,4195,4195,4195,0
|
|
20240925,123700,531157320,4195,4190,4195,4190,1889
|
|
20240925,123600,523233105,4185,4180,4185,4175,316
|
|
20240925,123500,521912355,4180,4185,4185,4180,1510
|
|
20240925,123400,515599435,4180,4180,4180,4180,0
|
|
20240925,123300,515599435,4180,4180,4180,4180,0
|
|
20240925,123200,515599435,4180,4180,4180,4180,1500
|
|
20240925,123100,509329435,4180,4180,4180,4180,602
|
|
20240925,123000,506813075,4180,4180,4180,4180,300
|
|
20240925,122900,505559075,4175,4175,4175,4175,0
|
|
20240925,122800,505559075,4175,4180,4180,4175,2000
|
|
20240925,122700,497202795,4190,4190,4190,4190,0
|
|
20240925,122600,497202795,4190,4190,4190,4190,1
|
|
20240925,122500,497198605,4190,4190,4190,4190,2
|
|
20240925,122400,497190225,4180,4180,4180,4180,0
|
|
20240925,122300,497190225,4180,4180,4180,4180,14
|
|
20240925,122200,497131705,4180,4180,4180,4180,0
|
|
20240925,122100,497131705,4180,4170,4180,4170,63
|
|
20240925,122000,496868915,4180,4180,4180,4180,993
|
|
20240925,121900,492718175,4190,4190,4190,4190,0
|
|
20240925,121800,492718175,4190,4190,4190,4190,110
|
|
20240925,121700,492257275,4190,4190,4190,4190,187
|
|
20240925,121600,491473745,4180,4185,4190,4180,226
|
|
20240925,121500,490527085,4180,4180,4180,4180,0
|
|
20240925,121400,490527085,4180,4180,4180,4180,2
|
|
20240925,121300,490518725,4170,4170,4170,4170,240
|
|
20240925,121200,489517925,4170,4165,4170,4160,2799
|
|
20240925,121100,477862145,4170,4165,4170,4165,25
|
|
20240925,121000,477757900,4155,4155,4155,4155,0
|
|
20240925,120900,477757900,4155,4155,4155,4155,0
|
|
20240925,120800,477757900,4155,4155,4155,4155,0
|
|
20240925,120700,477757900,4155,4155,4155,4155,0
|
|
20240925,120600,477757900,4155,4155,4155,4155,0
|
|
20240925,120500,477757900,4155,4155,4155,4155,500
|
|
20240925,120400,475680400,4190,4190,4190,4190,0
|
|
20240925,120300,475680400,4190,4190,4190,4190,0
|
|
20240925,120200,475680400,4190,4190,4190,4190,0
|
|
20240925,120100,475680400,4190,4165,4190,4165,2
|
|
20240925,120000,475672045,4155,4155,4190,4155,52
|
|
20240925,115900,475455940,4155,4155,4155,4155,54
|
|
20240925,115800,475231570,4155,4160,4160,4155,2029
|
|
20240925,115700,466800955,4165,4165,4175,4165,662
|
|
20240925,115600,464040345,4170,4165,4170,4165,2
|
|
20240925,115500,464032010,4155,4155,4155,4155,0
|
|
20240925,115400,464032010,4155,4160,4160,4150,23114
|
|
20240925,115300,368101815,4160,4160,4160,4160,0
|
|
20240925,115200,368101815,4160,4165,4165,4160,2400
|
|
20240925,115100,358117725,4160,4160,4165,4160,320
|
|
20240925,115000,356786400,4160,4165,4165,4160,508
|
|
20240925,114900,354670755,4165,4185,4185,4165,21127
|
|
20240925,114800,266531440,4185,4185,4185,4185,125
|
|
20240925,114700,266008315,4190,4190,4190,4185,106
|
|
20240925,114600,265564425,4190,4190,4190,4190,144
|
|
20240925,114500,264961065,4190,4190,4190,4190,606
|
|
20240925,114400,262421925,4185,4185,4185,4185,0
|
|
20240925,114300,262421925,4185,4185,4185,4185,0
|
|
20240925,114200,262421925,4185,4185,4185,4185,35
|
|
20240925,114100,262275450,4185,4185,4185,4185,0
|
|
20240925,114000,262275450,4185,4185,4185,4185,8
|
|
20240925,113900,262241970,4185,4190,4190,4185,541
|
|
20240925,113800,259976175,4190,4190,4190,4190,300
|
|
20240925,113700,258719175,4190,4190,4190,4190,152
|
|
20240925,113600,258082295,4190,4190,4190,4190,135
|
|
20240925,113500,257516645,4190,4195,4195,4190,594
|
|
20240925,113400,255024975,4205,4205,4205,4205,0
|
|
20240925,113300,255024975,4205,4205,4205,4205,96
|
|
20240925,113200,254621295,4205,4205,4205,4205,700
|
|
20240925,113100,251677795,4205,4205,4210,4205,9
|
|
20240925,113000,251639945,4210,4205,4210,4205,191
|
|
20240925,112900,250835935,4205,4205,4210,4205,225
|
|
20240925,112800,249888845,4205,4205,4205,4205,5
|
|
20240925,112700,249867820,4210,4205,4210,4205,155
|
|
20240925,112600,249215275,4210,4205,4210,4205,125
|
|
20240925,112500,248689645,4205,4205,4205,4205,532
|
|
20240925,112400,246452585,4205,4195,4205,4195,480
|
|
20240925,112300,244435685,4205,4205,4205,4205,500
|
|
20240925,112200,242333185,4205,4205,4205,4205,0
|
|
20240925,112100,242333185,4205,4205,4205,4200,711
|
|
20240925,112000,239345930,4205,4205,4205,4195,794
|
|
20240925,111900,236010660,4195,4205,4210,4195,472
|
|
20240925,111800,234024680,4210,4195,4210,4195,3701
|
|
20240925,111700,218484825,4195,4190,4195,4190,1001
|
|
20240925,111600,214285635,4190,4190,4190,4190,1001
|
|
20240925,111500,210091445,4190,4190,4190,4190,500
|
|
20240925,111400,207996445,4190,4190,4190,4190,1000
|
|
20240925,111300,203806445,4190,4190,4190,4190,1000
|
|
20240925,111200,199616445,4180,4180,4180,4180,8
|
|
20240925,111100,199583005,4180,4180,4180,4180,0
|
|
20240925,111000,199583005,4180,4180,4180,4180,0
|
|
20240925,110900,199583005,4180,4180,4180,4180,0
|
|
20240925,110800,199583005,4180,4180,4180,4180,0
|
|
20240925,110700,199583005,4180,4180,4180,4180,0
|
|
20240925,110600,199583005,4180,4180,4180,4180,0
|
|
20240925,110500,199583005,4180,4180,4180,4180,32
|
|
20240925,110400,199449245,4180,4180,4180,4180,20
|
|
20240925,110300,199365645,4195,4195,4195,4195,0
|
|
20240925,110200,199365645,4195,4195,4195,4195,0
|
|
20240925,110100,199365645,4195,4195,4195,4195,0
|
|
20240925,110000,199365645,4195,4170,4195,4170,472
|
|
20240925,105900,197396495,4175,4180,4200,4175,1314
|
|
20240925,105800,191890370,4180,4180,4185,4180,1644
|
|
20240925,105700,185011720,4170,4170,4170,4170,0
|
|
20240925,105600,185011720,4170,4170,4170,4170,0
|
|
20240925,105500,185011720,4170,4170,4170,4170,0
|
|
20240925,105400,185011720,4170,4170,4170,4170,0
|
|
20240925,105300,185011720,4170,4170,4170,4170,30
|
|
20240925,105200,184886620,4170,4180,4180,4170,231
|
|
20240925,105100,183923340,4180,4180,4180,4180,0
|
|
20240925,105000,183923340,4180,4170,4180,4170,250
|
|
20240925,104900,182878840,4170,4170,4170,4170,0
|
|
20240925,104800,182878840,4170,4170,4170,4170,0
|
|
20240925,104700,182878840,4170,4170,4170,4170,0
|
|
20240925,104600,182878840,4170,4170,4170,4170,97
|
|
20240925,104500,182474350,4175,4175,4175,4175,100
|
|
20240925,104400,182056850,4175,4175,4175,4175,20
|
|
20240925,104300,181973350,4175,4175,4175,4175,0
|
|
20240925,104200,181973350,4175,4175,4175,4175,0
|
|
20240925,104100,181973350,4175,4175,4175,4170,600
|
|
20240925,104000,179468850,4180,4180,4180,4180,110
|
|
20240925,103900,179009050,4180,4180,4180,4180,973
|
|
20240925,103800,174941910,4180,4180,4180,4180,320
|
|
20240925,103700,173604310,4180,4180,4180,4180,0
|
|
20240925,103600,173604310,4180,4180,4180,4180,0
|
|
20240925,103500,173604310,4180,4180,4180,4180,2
|
|
20240925,103400,173595950,4180,4180,4180,4180,0
|
|
20240925,103300,173595950,4180,4180,4185,4180,19
|
|
20240925,103200,173516525,4185,4170,4185,4170,11
|
|
20240925,103100,173470510,4180,4180,4180,4180,1
|
|
20240925,103000,173466330,4180,4170,4180,4170,1225
|
|
20240925,102900,168346440,4170,4175,4175,4170,400
|
|
20240925,102800,166677830,4175,4175,4175,4175,200
|
|
20240925,102700,165842830,4175,4180,4180,4175,16
|
|
20240925,102600,165775980,4180,4180,4180,4180,0
|
|
20240925,102500,165775980,4180,4180,4180,4180,0
|
|
20240925,102400,165775980,4180,4180,4180,4180,0
|
|
20240925,102300,165775980,4180,4180,4180,4180,0
|
|
20240925,102200,165775980,4180,4180,4180,4180,3
|
|
20240925,102100,165763440,4180,4180,4180,4180,51
|
|
20240925,102000,165550260,4180,4180,4195,4180,92
|
|
20240925,101900,165165685,4170,4170,4170,4170,54
|
|
20240925,101800,164940505,4185,4185,4185,4185,1
|
|
20240925,101700,164936320,4170,4170,4170,4170,5
|
|
20240925,101600,164915470,4170,4175,4175,4170,1068
|
|
20240925,101500,160460150,4185,4175,4185,4175,1110
|
|
20240925,101400,155824800,4175,4180,4180,4175,1401
|
|
20240925,101300,149973400,4180,4185,4185,4180,160
|
|
20240925,101200,149304550,4180,4180,4180,4180,605
|
|
20240925,101100,146775650,4180,4180,4180,4180,0
|
|
20240925,101000,146775650,4180,4180,4180,4180,0
|
|
20240925,100900,146775650,4180,4195,4200,4180,201
|
|
20240925,100800,145932760,4195,4195,4195,4195,32
|
|
20240925,100700,145798520,4195,4195,4195,4195,368
|
|
20240925,100600,144254760,4190,4190,4190,4190,1
|
|
20240925,100500,144250570,4190,4190,4195,4190,364
|
|
20240925,100400,142724750,4190,4190,4190,4190,0
|
|
20240925,100300,142724750,4190,4190,4190,4190,0
|
|
20240925,100200,142724750,4190,4190,4190,4190,38
|
|
20240925,100100,142565530,4200,4190,4200,4190,317
|
|
20240925,100000,141236650,4190,4190,4210,4190,1728
|
|
20240925,095900,133980815,4190,4190,4190,4190,5
|
|
20240925,095800,133959865,4185,4185,4185,4185,206
|
|
20240925,095700,133097755,4185,4185,4185,4180,501
|
|
20240925,095600,131002575,4190,4185,4190,4185,16
|
|
20240925,095500,130935610,4185,4190,4195,4185,2199
|
|
20240925,095400,121719320,4190,4200,4200,4190,1535
|
|
20240925,095300,115278540,4195,4195,4195,4195,60
|
|
20240925,095200,115026840,4190,4180,4190,4180,40
|
|
20240925,095100,114859250,4190,4180,4190,4180,12
|
|
20240925,095000,114808980,4190,4165,4190,4165,5499
|
|
20240925,094900,91780675,4165,4160,4165,4160,1905
|
|
20240925,094800,83855850,4160,4170,4170,4160,189
|
|
20240925,094700,83069190,4170,4170,4170,4170,0
|
|
20240925,094600,83069190,4170,4170,4170,4170,104
|
|
20240925,094500,82635510,4170,4170,4170,4170,10
|
|
20240925,094400,82593810,4160,4160,4160,4160,0
|
|
20240925,094300,82593810,4160,4160,4160,4160,10
|
|
20240925,094200,82552210,4160,4160,4160,4160,30
|
|
20240925,094100,82427410,4170,4170,4170,4170,9
|
|
20240925,094000,82389880,4170,4170,4170,4160,68
|
|
20240925,093900,82106890,4160,4165,4165,4160,29
|
|
20240925,093800,81986180,4160,4160,4160,4160,8
|
|
20240925,093700,81952900,4165,4170,4170,4165,8
|
|
20240925,093600,81919555,4170,4180,4180,4170,232
|
|
20240925,093500,80952055,4170,4170,4170,4170,0
|
|
20240925,093400,80952055,4170,4170,4170,4170,0
|
|
20240925,093300,80952055,4170,4170,4170,4170,0
|
|
20240925,093200,80952055,4170,4180,4180,4170,240
|
|
20240925,093100,79950855,4180,4180,4185,4180,104
|
|
20240925,093000,79516130,4180,4180,4195,4180,2180
|
|
20240925,092900,70381260,4185,4170,4185,4170,3056
|
|
20240925,092800,57606730,4170,4170,4175,4170,232
|
|
20240925,092700,56638270,4165,4165,4165,4160,1139
|
|
20240925,092600,51894445,4160,4160,4160,4160,192
|
|
20240925,092500,51095725,4160,4155,4160,4155,12
|
|
20240925,092400,51045825,4155,4155,4155,4155,157
|
|
20240925,092300,50393490,4155,4155,4155,4155,85
|
|
20240925,092200,50040315,4155,4165,4170,4155,887
|
|
20240925,092100,46350755,4165,4160,4170,4160,1077
|
|
20240925,092000,41865880,4155,4155,4155,4155,0
|
|
20240925,091900,41865880,4155,4160,4160,4145,250
|
|
20240925,091800,40828395,4155,4145,4160,4145,1851
|
|
20240925,091700,33140665,4150,4150,4150,4150,51
|
|
20240925,091600,32929015,4150,4140,4155,4130,1201
|
|
20240925,091500,27945620,4150,4150,4150,4150,4
|
|
20240925,091400,27929020,4145,4150,4150,4145,54
|
|
20240925,091300,27705125,4150,4145,4150,4145,13
|
|
20240925,091200,27651190,4145,4150,4150,4145,171
|
|
20240925,091100,26941570,4150,4150,4150,4150,643
|
|
20240925,091000,24273120,4155,4155,4155,4155,0
|
|
20240925,090900,24273120,4155,4150,4155,4150,8
|
|
20240925,090800,24239890,4140,4140,4140,4140,0
|
|
20240925,090700,24239890,4140,4135,4140,4135,1392
|
|
20240925,090600,18478970,4135,4150,4150,4135,4
|
|
20240925,090500,18462385,4150,4150,4150,4150,874
|
|
20240925,090400,14835285,4130,4135,4135,4130,1896
|
|
20240925,090300,7002420,4150,4150,4150,4150,0
|
|
20240925,090200,7002420,4150,4150,4150,4130,395
|
|
20240925,090100,5370155,4150,4155,4155,4150,38
|
|
20240925,090000,5212450,4170,4170,4170,4165,1250
|