611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,190800,165944200,3470,3470,3470,3470,688
|
|
20240925,190700,165944200,3470,3470,3470,3470,0
|
|
20240925,190600,165944200,3470,3470,3470,3470,0
|
|
20240925,190500,165944200,3470,3470,3470,3470,0
|
|
20240925,190400,165944200,3470,3470,3470,3470,0
|
|
20240925,190300,165944200,3470,3470,3470,3470,0
|
|
20240925,190200,165944200,3470,3470,3470,3470,0
|
|
20240925,190100,165944200,3470,3470,3470,3470,0
|
|
20240925,190000,165944200,3470,3470,3470,3470,0
|
|
20240925,185900,165944200,3470,3470,3470,3470,0
|
|
20240925,185800,165944200,3470,3470,3470,3470,0
|
|
20240925,185700,165944200,3470,3470,3470,3470,0
|
|
20240925,185600,165944200,3470,3470,3470,3470,0
|
|
20240925,185500,165944200,3470,3470,3470,3470,0
|
|
20240925,185400,165944200,3470,3470,3470,3470,0
|
|
20240925,185300,165944200,3470,3470,3470,3470,0
|
|
20240925,185200,165944200,3470,3470,3470,3470,0
|
|
20240925,185100,165944200,3470,3470,3470,3470,0
|
|
20240925,185000,165944200,3470,3470,3470,3470,0
|
|
20240925,184900,165944200,3470,3470,3470,3470,0
|
|
20240925,184800,165944200,3470,3470,3470,3470,0
|
|
20240925,184700,165944200,3470,3470,3470,3470,0
|
|
20240925,184600,165944200,3470,3470,3470,3470,0
|
|
20240925,184500,165944200,3470,3470,3470,3470,0
|
|
20240925,184400,165944200,3470,3470,3470,3470,0
|
|
20240925,184300,165944200,3470,3470,3470,3470,0
|
|
20240925,184200,165944200,3470,3470,3470,3470,0
|
|
20240925,184100,165944200,3470,3470,3470,3470,0
|
|
20240925,184000,165944200,3470,3470,3470,3470,0
|
|
20240925,183900,165944200,3470,3470,3470,3470,0
|
|
20240925,183800,165944200,3470,3470,3470,3470,688
|
|
20240925,183700,165944200,3470,3470,3470,3470,0
|
|
20240925,183600,165944200,3470,3470,3470,3470,0
|
|
20240925,183500,165944200,3470,3470,3470,3470,0
|
|
20240925,183400,165944200,3470,3470,3470,3470,0
|
|
20240925,183300,165944200,3470,3470,3470,3470,0
|
|
20240925,183200,165944200,3470,3470,3470,3470,0
|
|
20240925,183100,165944200,3470,3470,3470,3470,0
|
|
20240925,183000,165944200,3470,3470,3470,3470,0
|
|
20240925,182900,165944200,3470,3470,3470,3470,0
|
|
20240925,182800,165944200,3470,3470,3470,3470,0
|
|
20240925,182700,165944200,3470,3470,3470,3470,0
|
|
20240925,182600,165944200,3470,3470,3470,3470,0
|
|
20240925,182500,165944200,3470,3470,3470,3470,0
|
|
20240925,182400,165944200,3470,3470,3470,3470,0
|
|
20240925,182300,165944200,3470,3470,3470,3470,0
|
|
20240925,182200,165944200,3470,3470,3470,3470,0
|
|
20240925,182100,165944200,3470,3470,3470,3470,0
|
|
20240925,182000,165944200,3470,3470,3470,3470,0
|
|
20240925,181900,165944200,3470,3470,3470,3470,0
|
|
20240925,181800,165944200,3470,3470,3470,3470,0
|
|
20240925,181700,165944200,3470,3470,3470,3470,0
|
|
20240925,181600,165944200,3470,3470,3470,3470,0
|
|
20240925,181500,165944200,3470,3470,3470,3470,0
|
|
20240925,181400,165944200,3470,3470,3470,3470,0
|
|
20240925,181300,165944200,3470,3470,3470,3470,0
|
|
20240925,181200,165944200,3470,3470,3470,3470,0
|
|
20240925,181100,165944200,3470,3470,3470,3470,0
|
|
20240925,181000,165944200,3470,3470,3470,3470,0
|
|
20240925,180900,165944200,3470,3470,3470,3470,0
|
|
20240925,180800,165944200,3470,3470,3470,3470,688
|
|
20240925,180700,165944200,3470,3470,3470,3470,0
|
|
20240925,180600,165944200,3470,3470,3470,3470,0
|
|
20240925,180500,165944200,3470,3470,3470,3470,0
|
|
20240925,180400,165944200,3470,3470,3470,3470,0
|
|
20240925,180300,165944200,3470,3470,3470,3470,0
|
|
20240925,180200,165944200,3470,3470,3470,3470,0
|
|
20240925,180100,165944200,3470,3470,3470,3470,0
|
|
20240925,180000,165944200,3470,3470,3470,3470,0
|
|
20240925,175900,165944200,3470,3470,3470,3470,0
|
|
20240925,175800,165944200,3470,3470,3470,3470,0
|
|
20240925,175700,165944200,3470,3470,3470,3470,0
|
|
20240925,175600,165944200,3470,3470,3470,3470,0
|
|
20240925,175500,165944200,3470,3470,3470,3470,0
|
|
20240925,175400,165944200,3470,3470,3470,3470,0
|
|
20240925,175300,165944200,3470,3470,3470,3470,0
|
|
20240925,175200,165944200,3470,3470,3470,3470,0
|
|
20240925,175100,165944200,3470,3470,3470,3470,0
|
|
20240925,175000,165944200,3470,3470,3470,3470,0
|
|
20240925,174900,165944200,3470,3470,3470,3470,0
|
|
20240925,174800,165944200,3470,3470,3470,3470,0
|
|
20240925,174700,165944200,3470,3470,3470,3470,0
|
|
20240925,174600,165944200,3470,3470,3470,3470,0
|
|
20240925,174500,165944200,3470,3470,3470,3470,0
|
|
20240925,174400,165944200,3470,3470,3470,3470,0
|
|
20240925,174300,165944200,3470,3470,3470,3470,0
|
|
20240925,174200,165944200,3470,3470,3470,3470,0
|
|
20240925,174100,165944200,3470,3470,3470,3470,0
|
|
20240925,174000,165944200,3470,3470,3470,3470,0
|
|
20240925,173900,165944200,3470,3470,3470,3470,0
|
|
20240925,173800,165944200,3470,3470,3470,3470,688
|
|
20240925,173700,165944200,3470,3470,3470,3470,0
|
|
20240925,173600,165944200,3470,3470,3470,3470,0
|
|
20240925,173500,165944200,3470,3470,3470,3470,0
|
|
20240925,173400,165944200,3470,3470,3470,3470,0
|
|
20240925,173300,165944200,3470,3470,3470,3470,0
|
|
20240925,173200,165944200,3470,3470,3470,3470,0
|
|
20240925,173100,165944200,3470,3470,3470,3470,0
|
|
20240925,173000,165944200,3470,3470,3470,3470,0
|
|
20240925,172900,165944200,3470,3470,3470,3470,0
|
|
20240925,172800,165944200,3470,3470,3470,3470,0
|
|
20240925,172700,165944200,3470,3470,3470,3470,0
|
|
20240925,172600,165944200,3470,3470,3470,3470,0
|
|
20240925,172500,165944200,3470,3470,3470,3470,0
|
|
20240925,172400,165944200,3470,3470,3470,3470,0
|
|
20240925,172300,165944200,3470,3470,3470,3470,0
|
|
20240925,172200,165944200,3470,3470,3470,3470,0
|
|
20240925,172100,165944200,3470,3470,3470,3470,0
|
|
20240925,172000,165944200,3470,3470,3470,3470,0
|
|
20240925,171900,165944200,3470,3470,3470,3470,0
|
|
20240925,171800,165944200,3470,3470,3470,3470,0
|
|
20240925,171700,165944200,3470,3470,3470,3470,0
|
|
20240925,171600,165944200,3470,3470,3470,3470,0
|
|
20240925,171500,165944200,3470,3470,3470,3470,0
|
|
20240925,171400,165944200,3470,3470,3470,3470,0
|
|
20240925,171300,165944200,3470,3470,3470,3470,0
|
|
20240925,171200,165944200,3470,3470,3470,3470,0
|
|
20240925,171100,165944200,3470,3470,3470,3470,0
|
|
20240925,171000,165944200,3470,3470,3470,3470,0
|
|
20240925,170900,165944200,3470,3470,3470,3470,0
|
|
20240925,170800,165944200,3470,3470,3470,3470,688
|
|
20240925,170700,165944200,3470,3470,3470,3470,0
|
|
20240925,170600,165944200,3470,3470,3470,3470,0
|
|
20240925,170500,165944200,3470,3470,3470,3470,0
|
|
20240925,170400,165944200,3470,3470,3470,3470,0
|
|
20240925,170300,165944200,3470,3470,3470,3470,0
|
|
20240925,170200,165944200,3470,3470,3470,3470,0
|
|
20240925,170100,165944200,3470,3470,3470,3470,0
|
|
20240925,170000,165944200,3470,3470,3470,3470,0
|
|
20240925,165900,165944200,3470,3470,3470,3470,0
|
|
20240925,165800,165944200,3470,3470,3470,3470,0
|
|
20240925,165700,165944200,3470,3470,3470,3470,0
|
|
20240925,165600,165944200,3470,3470,3470,3470,0
|
|
20240925,165500,165944200,3470,3470,3470,3470,0
|
|
20240925,165400,165944200,3470,3470,3470,3470,0
|
|
20240925,165300,165944200,3470,3470,3470,3470,0
|
|
20240925,165200,165944200,3470,3470,3470,3470,0
|
|
20240925,165100,165944200,3470,3470,3470,3470,0
|
|
20240925,165000,165944200,3470,3470,3470,3470,0
|
|
20240925,164900,165944200,3470,3470,3470,3470,0
|
|
20240925,164800,165944200,3470,3470,3470,3470,0
|
|
20240925,164700,165944200,3470,3470,3470,3470,0
|
|
20240925,164600,165944200,3470,3470,3470,3470,0
|
|
20240925,164500,165944200,3470,3470,3470,3470,0
|
|
20240925,164400,165944200,3470,3470,3470,3470,0
|
|
20240925,164300,165944200,3470,3470,3470,3470,0
|
|
20240925,164200,165944200,3470,3470,3470,3470,0
|
|
20240925,164100,165944200,3470,3470,3470,3470,0
|
|
20240925,164000,165944200,3470,3470,3470,3470,0
|
|
20240925,163900,165944200,3470,3470,3470,3470,0
|
|
20240925,163800,165944200,3470,3470,3470,3470,688
|
|
20240925,163700,165944200,3470,3470,3470,3470,0
|
|
20240925,163600,165944200,3470,3470,3470,3470,0
|
|
20240925,163500,165944200,3470,3470,3470,3470,0
|
|
20240925,163400,165944200,3470,3470,3470,3470,0
|
|
20240925,163300,165944200,3470,3470,3470,3470,0
|
|
20240925,163200,165944200,3470,3470,3470,3470,0
|
|
20240925,163100,165944200,3470,3470,3470,3470,0
|
|
20240925,163000,165944200,3470,3470,3470,3470,0
|
|
20240925,162900,165944200,3470,3470,3470,3470,0
|
|
20240925,162800,165944200,3470,3470,3470,3470,0
|
|
20240925,162700,165944200,3470,3470,3470,3470,0
|
|
20240925,162600,165944200,3470,3470,3470,3470,0
|
|
20240925,162500,165944200,3470,3470,3470,3470,0
|
|
20240925,162400,165944200,3470,3470,3470,3470,0
|
|
20240925,162300,165944200,3470,3470,3470,3470,0
|
|
20240925,162200,165944200,3470,3470,3470,3470,0
|
|
20240925,162100,165944200,3470,3470,3470,3470,0
|
|
20240925,162000,165944200,3470,3470,3470,3470,0
|
|
20240925,161900,165944200,3470,3470,3470,3470,0
|
|
20240925,161800,165944200,3470,3470,3470,3470,0
|
|
20240925,161700,165944200,3470,3470,3470,3470,0
|
|
20240925,161600,165944200,3470,3470,3470,3470,0
|
|
20240925,161500,165944200,3470,3470,3470,3470,0
|
|
20240925,161400,165944200,3470,3470,3470,3470,0
|
|
20240925,161300,165944200,3470,3470,3470,3470,0
|
|
20240925,161200,165944200,3470,3470,3470,3470,0
|
|
20240925,161100,165944200,3470,3470,3470,3470,0
|
|
20240925,161000,165944200,3470,3470,3470,3470,0
|
|
20240925,160900,165944200,3470,3470,3470,3470,0
|
|
20240925,160800,165944200,3470,3470,3470,3470,688
|
|
20240925,160700,165944200,3470,3470,3470,3470,0
|
|
20240925,160600,165944200,3470,3470,3470,3470,0
|
|
20240925,160500,165944200,3470,3470,3470,3470,0
|
|
20240925,160400,165944200,3470,3470,3470,3470,0
|
|
20240925,160300,165944200,3470,3470,3470,3470,0
|
|
20240925,160200,165944200,3470,3470,3470,3470,0
|
|
20240925,160100,165944200,3470,3470,3470,3470,0
|
|
20240925,160000,165944200,3470,3470,3470,3470,0
|
|
20240925,155900,165944200,3470,3470,3470,3470,0
|
|
20240925,155800,165944200,3470,3470,3470,3470,0
|
|
20240925,155700,165944200,3470,3470,3470,3470,0
|
|
20240925,155600,165944200,3470,3470,3470,3470,0
|
|
20240925,155500,165944200,3470,3470,3470,3470,0
|
|
20240925,155400,165944200,3470,3470,3470,3470,0
|
|
20240925,155300,165944200,3470,3470,3470,3470,0
|
|
20240925,155200,165944200,3470,3470,3470,3470,0
|
|
20240925,155100,165944200,3470,3470,3470,3470,0
|
|
20240925,155000,165944200,3470,3470,3470,3470,0
|
|
20240925,154900,165944200,3470,3470,3470,3470,0
|
|
20240925,154800,165944200,3470,3470,3470,3470,0
|
|
20240925,154700,165944200,3470,3470,3470,3470,0
|
|
20240925,154600,165944200,3470,3470,3470,3470,0
|
|
20240925,154500,165944200,3470,3470,3470,3470,0
|
|
20240925,154400,165944200,3470,3470,3470,3470,0
|
|
20240925,154300,165944200,3470,3470,3470,3470,0
|
|
20240925,154200,165944200,3470,3470,3470,3470,0
|
|
20240925,154100,165944200,3470,3470,3470,3470,0
|
|
20240925,154000,165944200,3470,3470,3470,3470,0
|
|
20240925,153900,165944200,3470,3470,3470,3470,0
|
|
20240925,153800,165944200,3470,3470,3470,3470,688
|
|
20240925,153700,165944200,3470,3470,3470,3470,0
|
|
20240925,153600,165944200,3470,3470,3470,3470,0
|
|
20240925,153500,165944200,3470,3470,3470,3470,0
|
|
20240925,153400,165944200,3470,3470,3470,3470,0
|
|
20240925,153300,165944200,3470,3470,3470,3470,0
|
|
20240925,153200,165944200,3470,3470,3470,3470,0
|
|
20240925,153100,165944200,3470,3470,3470,3470,0
|
|
20240925,153000,165944200,3470,3470,3470,3470,688
|
|
20240925,152900,163556840,3470,3470,3470,3470,0
|
|
20240925,152800,163556840,3470,3470,3470,3470,0
|
|
20240925,152700,163556840,3470,3470,3470,3470,0
|
|
20240925,152600,163556840,3470,3470,3470,3470,0
|
|
20240925,152500,163556840,3470,3470,3470,3470,0
|
|
20240925,152400,163556840,3470,3470,3470,3470,0
|
|
20240925,152300,163556840,3470,3470,3470,3470,0
|
|
20240925,152200,163556840,3470,3470,3470,3470,0
|
|
20240925,152100,163556840,3470,3470,3470,3470,0
|
|
20240925,152000,163556840,3470,3470,3470,3470,0
|
|
20240925,151900,163556840,3470,3470,3470,3470,37
|
|
20240925,151800,163428450,3480,3480,3480,3480,0
|
|
20240925,151700,163428450,3480,3480,3480,3480,0
|
|
20240925,151600,163428450,3480,3480,3480,3480,0
|
|
20240925,151500,163428450,3480,3480,3480,3480,0
|
|
20240925,151400,163428450,3480,3480,3480,3480,0
|
|
20240925,151300,163428450,3480,3480,3480,3480,0
|
|
20240925,151200,163428450,3480,3480,3480,3480,0
|
|
20240925,151100,163428450,3480,3480,3480,3480,1
|
|
20240925,151000,163424970,3480,3480,3480,3480,21
|
|
20240925,150900,163351890,3470,3470,3470,3470,10
|
|
20240925,150800,163317190,3470,3470,3470,3470,249
|
|
20240925,150700,162453160,3465,3465,3465,3465,296
|
|
20240925,150600,161427520,3465,3465,3465,3465,0
|
|
20240925,150500,161427520,3465,3470,3470,3465,1360
|
|
20240925,150400,156711715,3470,3470,3470,3470,140
|
|
20240925,150300,156225915,3470,3470,3470,3470,234
|
|
20240925,150200,155413935,3470,3470,3470,3470,2000
|
|
20240925,150100,148473935,3470,3470,3470,3470,850
|
|
20240925,150000,145524435,3470,3470,3470,3470,0
|
|
20240925,145900,145524435,3470,3475,3475,3470,646
|
|
20240925,145800,143279605,3475,3475,3475,3475,0
|
|
20240925,145700,143279605,3475,3475,3475,3475,0
|
|
20240925,145600,143279605,3475,3475,3475,3475,0
|
|
20240925,145500,143279605,3475,3475,3475,3475,0
|
|
20240925,145400,143279605,3475,3475,3475,3475,500
|
|
20240925,145300,141542105,3485,3485,3485,3485,0
|
|
20240925,145200,141542105,3485,3485,3485,3485,3
|
|
20240925,145100,141531650,3475,3475,3475,3475,0
|
|
20240925,145000,141531650,3475,3475,3475,3475,0
|
|
20240925,144900,141531650,3475,3475,3475,3475,394
|
|
20240925,144800,140162500,3475,3475,3475,3475,4914
|
|
20240925,144700,123086350,3480,3480,3480,3480,4
|
|
20240925,144600,123072430,3485,3485,3485,3485,0
|
|
20240925,144500,123072430,3485,3485,3485,3485,0
|
|
20240925,144400,123072430,3485,3480,3485,3480,21
|
|
20240925,144300,122999325,3480,3480,3480,3480,100
|
|
20240925,144200,122651325,3480,3480,3480,3480,0
|
|
20240925,144100,122651325,3480,3480,3480,3480,0
|
|
20240925,144000,122651325,3480,3480,3480,3480,829
|
|
20240925,143900,119766405,3480,3480,3480,3480,30
|
|
20240925,143800,119662005,3480,3480,3480,3480,50
|
|
20240925,143700,119488005,3480,3480,3480,3480,60
|
|
20240925,143600,119279205,3480,3480,3480,3480,0
|
|
20240925,143500,119279205,3480,3480,3480,3480,0
|
|
20240925,143400,119279205,3480,3480,3480,3480,2650
|
|
20240925,143300,110057205,3485,3485,3485,3485,0
|
|
20240925,143200,110057205,3485,3485,3485,3485,0
|
|
20240925,143100,110057205,3485,3485,3485,3485,0
|
|
20240925,143000,110057205,3485,3480,3485,3480,522
|
|
20240925,142900,108240640,3480,3480,3480,3480,0
|
|
20240925,142800,108240640,3480,3480,3480,3480,0
|
|
20240925,142700,108240640,3480,3480,3480,3480,0
|
|
20240925,142600,108240640,3480,3480,3480,3480,0
|
|
20240925,142500,108240640,3480,3480,3480,3480,0
|
|
20240925,142400,108240640,3480,3480,3480,3480,3
|
|
20240925,142300,108230200,3485,3485,3485,3485,0
|
|
20240925,142200,108230200,3485,3485,3485,3485,0
|
|
20240925,142100,108230200,3485,3485,3485,3485,0
|
|
20240925,142000,108230200,3485,3485,3485,3485,0
|
|
20240925,141900,108230200,3485,3485,3485,3485,0
|
|
20240925,141800,108230200,3485,3485,3485,3485,0
|
|
20240925,141700,108230200,3485,3485,3485,3485,0
|
|
20240925,141600,108230200,3485,3485,3485,3485,0
|
|
20240925,141500,108230200,3485,3485,3485,3485,0
|
|
20240925,141400,108230200,3485,3485,3485,3485,0
|
|
20240925,141300,108230200,3485,3485,3485,3485,0
|
|
20240925,141200,108230200,3485,3485,3485,3485,0
|
|
20240925,141100,108230200,3485,3485,3485,3485,1
|
|
20240925,141000,108226715,3485,3485,3485,3485,0
|
|
20240925,140900,108226715,3485,3485,3485,3485,0
|
|
20240925,140800,108226715,3485,3485,3485,3485,0
|
|
20240925,140700,108226715,3485,3485,3485,3485,0
|
|
20240925,140600,108226715,3485,3485,3485,3485,1
|
|
20240925,140500,108223230,3485,3485,3485,3485,0
|
|
20240925,140400,108223230,3485,3485,3485,3485,11
|
|
20240925,140300,108184895,3485,3485,3485,3485,0
|
|
20240925,140200,108184895,3485,3485,3485,3485,0
|
|
20240925,140100,108184895,3485,3485,3485,3485,0
|
|
20240925,140000,108184895,3485,3485,3485,3485,0
|
|
20240925,135900,108184895,3485,3485,3485,3485,0
|
|
20240925,135800,108184895,3485,3485,3485,3485,0
|
|
20240925,135700,108184895,3485,3485,3485,3485,0
|
|
20240925,135600,108184895,3485,3485,3485,3485,0
|
|
20240925,135500,108184895,3485,3485,3485,3485,0
|
|
20240925,135400,108184895,3485,3485,3485,3485,6
|
|
20240925,135300,108163985,3485,3485,3485,3485,0
|
|
20240925,135200,108163985,3485,3485,3485,3485,0
|
|
20240925,135100,108163985,3485,3485,3485,3485,1
|
|
20240925,135000,108160500,3485,3485,3485,3485,0
|
|
20240925,134900,108160500,3485,3485,3485,3485,0
|
|
20240925,134800,108160500,3485,3485,3485,3485,0
|
|
20240925,134700,108160500,3485,3485,3485,3485,0
|
|
20240925,134600,108160500,3485,3485,3485,3485,0
|
|
20240925,134500,108160500,3485,3485,3485,3485,0
|
|
20240925,134400,108160500,3485,3485,3485,3485,0
|
|
20240925,134300,108160500,3485,3485,3485,3485,0
|
|
20240925,134200,108160500,3485,3485,3485,3485,2
|
|
20240925,134100,108153530,3480,3480,3480,3480,58
|
|
20240925,134000,107951690,3480,3480,3480,3480,631
|
|
20240925,133900,105755810,3480,3480,3480,3480,10
|
|
20240925,133800,105721010,3485,3485,3485,3485,0
|
|
20240925,133700,105721010,3485,3485,3485,3485,0
|
|
20240925,133600,105721010,3485,3485,3485,3485,0
|
|
20240925,133500,105721010,3485,3485,3485,3485,0
|
|
20240925,133400,105721010,3485,3485,3485,3485,0
|
|
20240925,133300,105721010,3485,3485,3485,3485,0
|
|
20240925,133200,105721010,3485,3485,3485,3485,0
|
|
20240925,133100,105721010,3485,3485,3485,3485,0
|
|
20240925,133000,105721010,3485,3485,3485,3485,0
|
|
20240925,132900,105721010,3485,3485,3485,3485,0
|
|
20240925,132800,105721010,3485,3485,3485,3485,0
|
|
20240925,132700,105721010,3485,3485,3485,3485,0
|
|
20240925,132600,105721010,3485,3485,3485,3485,0
|
|
20240925,132500,105721010,3485,3485,3485,3485,626
|
|
20240925,132400,103539400,3485,3485,3485,3485,0
|
|
20240925,132300,103539400,3485,3485,3485,3485,0
|
|
20240925,132200,103539400,3485,3485,3485,3485,0
|
|
20240925,132100,103539400,3485,3485,3485,3485,0
|
|
20240925,132000,103539400,3485,3485,3485,3485,0
|
|
20240925,131900,103539400,3485,3485,3485,3485,0
|
|
20240925,131800,103539400,3485,3485,3485,3485,0
|
|
20240925,131700,103539400,3485,3485,3485,3485,0
|
|
20240925,131600,103539400,3485,3485,3485,3485,0
|
|
20240925,131500,103539400,3485,3485,3485,3485,1
|
|
20240925,131400,103535915,3485,3485,3485,3485,0
|
|
20240925,131300,103535915,3485,3485,3485,3485,0
|
|
20240925,131200,103535915,3485,3485,3485,3485,0
|
|
20240925,131100,103535915,3485,3480,3485,3480,205
|
|
20240925,131000,102822490,3485,3485,3485,3485,0
|
|
20240925,130900,102822490,3485,3485,3485,3485,0
|
|
20240925,130800,102822490,3485,3485,3485,3485,0
|
|
20240925,130700,102822490,3485,3485,3485,3485,1
|
|
20240925,130600,102819005,3485,3485,3485,3485,0
|
|
20240925,130500,102819005,3485,3485,3485,3485,0
|
|
20240925,130400,102819005,3485,3485,3485,3485,0
|
|
20240925,130300,102819005,3485,3485,3485,3485,0
|
|
20240925,130200,102819005,3485,3485,3485,3485,30
|
|
20240925,130100,102714455,3485,3485,3485,3485,0
|
|
20240925,130000,102714455,3485,3485,3485,3485,0
|
|
20240925,125900,102714455,3485,3485,3485,3485,0
|
|
20240925,125800,102714455,3485,3485,3485,3485,0
|
|
20240925,125700,102714455,3485,3485,3485,3485,0
|
|
20240925,125600,102714455,3485,3485,3485,3485,0
|
|
20240925,125500,102714455,3485,3485,3485,3485,0
|
|
20240925,125400,102714455,3485,3485,3485,3485,1
|
|
20240925,125300,102710970,3475,3475,3475,3475,0
|
|
20240925,125200,102710970,3475,3475,3475,3475,0
|
|
20240925,125100,102710970,3475,3475,3475,3475,0
|
|
20240925,125000,102710970,3475,3475,3475,3475,0
|
|
20240925,124900,102710970,3475,3475,3475,3475,0
|
|
20240925,124800,102710970,3475,3480,3480,3475,1190
|
|
20240925,124700,98574900,3485,3485,3485,3485,0
|
|
20240925,124600,98574900,3485,3485,3485,3485,0
|
|
20240925,124500,98574900,3485,3485,3485,3485,0
|
|
20240925,124400,98574900,3485,3485,3485,3485,0
|
|
20240925,124300,98574900,3485,3485,3485,3485,0
|
|
20240925,124200,98574900,3485,3485,3485,3485,0
|
|
20240925,124100,98574900,3485,3485,3485,3485,0
|
|
20240925,124000,98574900,3485,3485,3485,3485,0
|
|
20240925,123900,98574900,3485,3485,3485,3485,0
|
|
20240925,123800,98574900,3485,3485,3485,3485,0
|
|
20240925,123700,98574900,3485,3485,3485,3485,0
|
|
20240925,123600,98574900,3485,3485,3485,3485,0
|
|
20240925,123500,98574900,3485,3485,3485,3485,0
|
|
20240925,123400,98574900,3485,3485,3485,3485,0
|
|
20240925,123300,98574900,3485,3485,3485,3485,0
|
|
20240925,123200,98574900,3485,3485,3485,3485,514
|
|
20240925,123100,96783610,3485,3485,3485,3485,21
|
|
20240925,123000,96710425,3485,3485,3485,3485,0
|
|
20240925,122900,96710425,3485,3485,3485,3485,0
|
|
20240925,122800,96710425,3485,3485,3485,3485,0
|
|
20240925,122700,96710425,3485,3485,3485,3485,0
|
|
20240925,122600,96710425,3485,3485,3485,3485,0
|
|
20240925,122500,96710425,3485,3485,3485,3485,1400
|
|
20240925,122400,91831425,3485,3485,3485,3485,0
|
|
20240925,122300,91831425,3485,3485,3485,3485,0
|
|
20240925,122200,91831425,3485,3485,3485,3485,0
|
|
20240925,122100,91831425,3485,3485,3485,3485,0
|
|
20240925,122000,91831425,3485,3485,3485,3485,0
|
|
20240925,121900,91831425,3485,3485,3485,3485,0
|
|
20240925,121800,91831425,3485,3480,3485,3480,110
|
|
20240925,121700,91448080,3480,3480,3480,3480,0
|
|
20240925,121600,91448080,3480,3480,3480,3480,0
|
|
20240925,121500,91448080,3480,3480,3480,3480,139
|
|
20240925,121400,90964360,3480,3480,3480,3480,0
|
|
20240925,121300,90964360,3480,3480,3480,3480,0
|
|
20240925,121200,90964360,3480,3480,3480,3480,0
|
|
20240925,121100,90964360,3480,3480,3480,3480,0
|
|
20240925,121000,90964360,3480,3480,3480,3480,0
|
|
20240925,120900,90964360,3480,3480,3480,3480,0
|
|
20240925,120800,90964360,3480,3480,3480,3480,0
|
|
20240925,120700,90964360,3480,3480,3480,3480,0
|
|
20240925,120600,90964360,3480,3480,3480,3480,0
|
|
20240925,120500,90964360,3480,3480,3480,3480,0
|
|
20240925,120400,90964360,3480,3480,3480,3480,0
|
|
20240925,120300,90964360,3480,3480,3480,3480,0
|
|
20240925,120200,90964360,3480,3480,3480,3480,0
|
|
20240925,120100,90964360,3480,3480,3480,3480,33
|
|
20240925,120000,90849520,3480,3480,3480,3480,0
|
|
20240925,115900,90849520,3480,3480,3480,3480,67
|
|
20240925,115800,90616360,3480,3480,3480,3480,340
|
|
20240925,115700,89433160,3480,3480,3480,3480,0
|
|
20240925,115600,89433160,3480,3480,3480,3480,0
|
|
20240925,115500,89433160,3480,3480,3480,3480,1
|
|
20240925,115400,89429680,3480,3480,3480,3480,0
|
|
20240925,115300,89429680,3480,3480,3480,3480,0
|
|
20240925,115200,89429680,3480,3480,3480,3480,0
|
|
20240925,115100,89429680,3480,3480,3480,3480,0
|
|
20240925,115000,89429680,3480,3480,3480,3480,0
|
|
20240925,114900,89429680,3480,3480,3480,3480,0
|
|
20240925,114800,89429680,3480,3480,3480,3480,144
|
|
20240925,114700,88928560,3480,3480,3480,3480,0
|
|
20240925,114600,88928560,3480,3480,3480,3480,0
|
|
20240925,114500,88928560,3480,3480,3480,3480,0
|
|
20240925,114400,88928560,3480,3480,3480,3480,0
|
|
20240925,114300,88928560,3480,3485,3485,3480,6
|
|
20240925,114200,88907660,3485,3485,3485,3485,0
|
|
20240925,114100,88907660,3485,3480,3485,3480,58
|
|
20240925,114000,88705815,3480,3480,3480,3480,0
|
|
20240925,113900,88705815,3480,3480,3480,3480,0
|
|
20240925,113800,88705815,3480,3480,3480,3480,0
|
|
20240925,113700,88705815,3480,3480,3480,3480,3
|
|
20240925,113600,88695375,3480,3480,3480,3480,219
|
|
20240925,113500,87933255,3480,3480,3480,3480,0
|
|
20240925,113400,87933255,3480,3480,3480,3480,0
|
|
20240925,113300,87933255,3480,3480,3480,3480,0
|
|
20240925,113200,87933255,3480,3480,3480,3480,100
|
|
20240925,113100,87585255,3480,3480,3480,3480,7
|
|
20240925,113000,87560895,3480,3480,3480,3480,413
|
|
20240925,112900,86123655,3485,3485,3485,3485,0
|
|
20240925,112800,86123655,3485,3485,3485,3485,0
|
|
20240925,112700,86123655,3485,3485,3485,3485,5
|
|
20240925,112600,86106230,3485,3485,3485,3485,2
|
|
20240925,112500,86099260,3480,3480,3480,3480,26
|
|
20240925,112400,86008780,3485,3485,3485,3485,1
|
|
20240925,112300,86005295,3480,3480,3480,3480,0
|
|
20240925,112200,86005295,3480,3480,3480,3480,0
|
|
20240925,112100,86005295,3480,3480,3480,3480,0
|
|
20240925,112000,86005295,3480,3480,3480,3480,0
|
|
20240925,111900,86005295,3480,3480,3480,3480,0
|
|
20240925,111800,86005295,3480,3480,3480,3480,0
|
|
20240925,111700,86005295,3480,3480,3480,3480,0
|
|
20240925,111600,86005295,3480,3480,3480,3480,30
|
|
20240925,111500,85900895,3480,3480,3480,3480,0
|
|
20240925,111400,85900895,3480,3480,3480,3480,59
|
|
20240925,111300,85695575,3480,3480,3480,3480,1
|
|
20240925,111200,85692095,3475,3475,3475,3475,100
|
|
20240925,111100,85344595,3475,3475,3475,3475,0
|
|
20240925,111000,85344595,3475,3475,3475,3475,0
|
|
20240925,110900,85344595,3475,3475,3475,3475,0
|
|
20240925,110800,85344595,3475,3480,3480,3475,6000
|
|
20240925,110700,64490710,3480,3485,3485,3480,236
|
|
20240925,110600,63669330,3485,3485,3485,3485,0
|
|
20240925,110500,63669330,3485,3485,3485,3485,0
|
|
20240925,110400,63669330,3485,3485,3485,3485,0
|
|
20240925,110300,63669330,3485,3485,3485,3485,0
|
|
20240925,110200,63669330,3485,3485,3485,3485,0
|
|
20240925,110100,63669330,3485,3485,3485,3485,0
|
|
20240925,110000,63669330,3485,3485,3485,3485,0
|
|
20240925,105900,63669330,3485,3480,3485,3480,901
|
|
20240925,105800,60533845,3485,3485,3485,3485,1
|
|
20240925,105700,60530360,3480,3480,3480,3480,8
|
|
20240925,105600,60502520,3485,3485,3485,3485,0
|
|
20240925,105500,60502520,3485,3485,3485,3485,43
|
|
20240925,105400,60352665,3485,3485,3485,3485,0
|
|
20240925,105300,60352665,3485,3485,3485,3485,0
|
|
20240925,105200,60352665,3485,3485,3485,3485,0
|
|
20240925,105100,60352665,3485,3485,3485,3485,0
|
|
20240925,105000,60352665,3485,3485,3485,3485,0
|
|
20240925,104900,60352665,3485,3485,3485,3485,0
|
|
20240925,104800,60352665,3485,3485,3485,3485,0
|
|
20240925,104700,60352665,3485,3485,3485,3485,0
|
|
20240925,104600,60352665,3485,3485,3485,3485,0
|
|
20240925,104500,60352665,3485,3485,3485,3485,2
|
|
20240925,104400,60345695,3485,3485,3485,3485,0
|
|
20240925,104300,60345695,3485,3485,3485,3485,0
|
|
20240925,104200,60345695,3485,3485,3485,3485,0
|
|
20240925,104100,60345695,3485,3485,3485,3485,0
|
|
20240925,104000,60345695,3485,3485,3485,3485,1
|
|
20240925,103900,60342210,3480,3480,3480,3480,0
|
|
20240925,103800,60342210,3480,3480,3480,3480,0
|
|
20240925,103700,60342210,3480,3480,3480,3480,175
|
|
20240925,103600,59733210,3480,3480,3480,3480,205
|
|
20240925,103500,59019810,3485,3485,3485,3485,2
|
|
20240925,103400,59012840,3485,3485,3485,3485,0
|
|
20240925,103300,59012840,3485,3485,3485,3485,1456
|
|
20240925,103200,53938680,3480,3480,3480,3480,222
|
|
20240925,103100,53166120,3480,3480,3480,3480,0
|
|
20240925,103000,53166120,3480,3480,3480,3480,1573
|
|
20240925,102900,47692080,3485,3485,3485,3485,0
|
|
20240925,102800,47692080,3485,3485,3485,3485,26
|
|
20240925,102700,47601470,3480,3480,3480,3480,516
|
|
20240925,102600,45805790,3475,3475,3475,3475,300
|
|
20240925,102500,44763290,3475,3475,3475,3475,423
|
|
20240925,102400,43293365,3475,3475,3475,3475,41
|
|
20240925,102300,43150890,3475,3475,3475,3475,0
|
|
20240925,102200,43150890,3475,3475,3475,3475,1727
|
|
20240925,102100,37149565,3475,3475,3475,3475,0
|
|
20240925,102000,37149565,3475,3480,3480,3475,51
|
|
20240925,101900,36972090,3480,3480,3480,3480,2253
|
|
20240925,101800,29131650,3480,3480,3480,3480,5
|
|
20240925,101700,29114250,3485,3485,3485,3485,0
|
|
20240925,101600,29114250,3485,3485,3485,3485,0
|
|
20240925,101500,29114250,3485,3480,3485,3480,191
|
|
20240925,101400,28449555,3485,3485,3485,3485,0
|
|
20240925,101300,28449555,3485,3485,3485,3485,1
|
|
20240925,101200,28446070,3485,3485,3485,3485,0
|
|
20240925,101100,28446070,3485,3485,3485,3485,1
|
|
20240925,101000,28442585,3480,3480,3480,3480,0
|
|
20240925,100900,28442585,3480,3480,3480,3480,200
|
|
20240925,100800,27746585,3480,3480,3480,3480,77
|
|
20240925,100700,27478625,3485,3485,3485,3485,5
|
|
20240925,100600,27461200,3485,3485,3485,3485,0
|
|
20240925,100500,27461200,3485,3485,3485,3485,0
|
|
20240925,100400,27461200,3485,3485,3485,3485,3
|
|
20240925,100300,27450745,3485,3485,3485,3485,6
|
|
20240925,100200,27429835,3480,3480,3480,3480,0
|
|
20240925,100100,27429835,3480,3480,3480,3480,0
|
|
20240925,100000,27429835,3480,3480,3480,3480,0
|
|
20240925,095900,27429835,3480,3480,3480,3480,900
|
|
20240925,095800,24297835,3480,3490,3490,3480,2
|
|
20240925,095700,24290865,3485,3485,3485,3485,1
|
|
20240925,095600,24287380,3485,3485,3485,3485,1
|
|
20240925,095500,24283895,3490,3490,3490,3490,0
|
|
20240925,095400,24283895,3490,3485,3490,3485,424
|
|
20240925,095300,22806130,3485,3485,3485,3485,0
|
|
20240925,095200,22806130,3485,3485,3485,3485,0
|
|
20240925,095100,22806130,3485,3485,3485,3485,0
|
|
20240925,095000,22806130,3485,3485,3485,3485,1
|
|
20240925,094900,22802645,3490,3490,3490,3490,1
|
|
20240925,094800,22799155,3490,3490,3490,3490,0
|
|
20240925,094700,22799155,3490,3485,3490,3485,3
|
|
20240925,094600,22788695,3485,3485,3490,3485,1695
|
|
20240925,094500,16881615,3490,3490,3490,3490,0
|
|
20240925,094400,16881615,3490,3490,3490,3490,0
|
|
20240925,094300,16881615,3490,3490,3490,3490,0
|
|
20240925,094200,16881615,3490,3490,3490,3490,9
|
|
20240925,094100,16850205,3485,3490,3490,3485,9
|
|
20240925,094000,16818800,3490,3490,3490,3490,37
|
|
20240925,093900,16689670,3490,3490,3490,3490,0
|
|
20240925,093800,16689670,3490,3485,3490,3485,30
|
|
20240925,093700,16584975,3490,3490,3490,3490,0
|
|
20240925,093600,16584975,3490,3490,3490,3490,0
|
|
20240925,093500,16584975,3490,3490,3490,3490,0
|
|
20240925,093400,16584975,3490,3490,3490,3490,0
|
|
20240925,093300,16584975,3490,3490,3490,3490,0
|
|
20240925,093200,16584975,3490,3490,3490,3490,5
|
|
20240925,093100,16567525,3490,3485,3490,3485,81
|
|
20240925,093000,16285215,3490,3490,3490,3490,2
|
|
20240925,092900,16278235,3490,3490,3490,3490,26
|
|
20240925,092800,16187495,3490,3490,3490,3490,4
|
|
20240925,092700,16173535,3490,3490,3490,3490,0
|
|
20240925,092600,16173535,3490,3490,3490,3490,0
|
|
20240925,092500,16173535,3490,3490,3490,3490,50
|
|
20240925,092400,15999035,3485,3485,3485,3485,0
|
|
20240925,092300,15999035,3485,3485,3485,3485,2
|
|
20240925,092200,15992065,3490,3490,3490,3490,5
|
|
20240925,092100,15974615,3490,3490,3490,3490,0
|
|
20240925,092000,15974615,3490,3490,3490,3490,3
|
|
20240925,091900,15964145,3490,3490,3490,3490,0
|
|
20240925,091800,15964145,3490,3490,3490,3490,0
|
|
20240925,091700,15964145,3490,3490,3490,3490,2
|
|
20240925,091600,15957165,3485,3485,3485,3485,694
|
|
20240925,091500,13538575,3485,3490,3490,3485,89
|
|
20240925,091400,13228405,3490,3490,3490,3490,0
|
|
20240925,091300,13228405,3490,3490,3490,3490,0
|
|
20240925,091200,13228405,3490,3490,3490,3490,0
|
|
20240925,091100,13228405,3490,3490,3490,3490,0
|
|
20240925,091000,13228405,3490,3490,3490,3490,0
|
|
20240925,090900,13228405,3490,3490,3490,3490,21
|
|
20240925,090800,13155115,3490,3490,3490,3490,0
|
|
20240925,090700,13155115,3490,3495,3495,3490,578
|
|
20240925,090600,11137890,3490,3495,3495,3490,111
|
|
20240925,090500,10750410,3495,3495,3495,3495,0
|
|
20240925,090400,10750410,3495,3490,3495,3490,51
|
|
20240925,090300,10572415,3495,3490,3495,3490,490
|
|
20240925,090200,8862215,3490,3490,3490,3490,509
|
|
20240925,090100,7085805,3485,3485,3485,3480,1544
|
|
20240925,090000,1709685,3485,3500,3500,3485,489
|